台灣大(3045)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　　104.50
0
0%		106.50
2
1.91%		107.50
1
0.94%		106.00
-1.5
-1.4%		 　105.50
-0.5
-0.47%		105.50
0
0%		107.00
1.5
1.42%		106.50
-0.5
-0.47%		107.50
1
0.94%		 　107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		105.50
-1.5
-1.4%		105.00
-0.5
-0.47%		 　105.50
0.5
0.48%		104.50
-1
-0.95%		 105.02
2 月　102.00
-2.5
-2.39%		102.50
0.5
0.49%		 　105.00
2.5
2.44%		104.50
-0.5
-0.48%		104.00
-0.5
-0.48%		105.00
1
0.96%		105.00
0
0%		 　105.00
0
0%		106.50
1.5
1.43%		106.00
-0.5
-0.47%		106.50
0.5
0.47%		106.50
0
0%		107.50
1
0.94%		 107.00
-0.5
-0.47%		108.00
1
0.93%		107.00
-1
-0.93%		108.00
1
0.93%		108.00
0
0%		 106.32
3 月108.00
0
0%		108.00
0
0%		108.50
0.5
0.46%		 　108.00
-0.5
-0.46%		109.00
1
0.93%		108.50
-0.5
-0.46%		108.50
0
0%		109.00
0.5
0.46%		 　109.50
0.5
0.46%		109.50
0
0%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		 　111.50
1.5
1.36%		112.00
0.5
0.45%		111.50
-0.5
-0.45%		111.50
0
0%		112.00
0.5
0.45%		 　113.50
1.5
1.34%		111.50
-2
-1.76%		111.50
0
0%		111.50
0
0%		111.50
0
0%		110.24
4 月 　　　113.00
1.5
1.35%		113.50
0.5
0.44%		114.00
0.5
0.44%		 　113.00
-1
-0.88%		114.00
1
0.88%		113.00
-1
-0.88%		113.50
0.5
0.44%		113.00
-0.5
-0.44%		 　114.00
1
0.88%		113.50
-0.5
-0.44%		110.50
-3
-2.64%		110.00
-0.5
-0.45%		111.00
1
0.91%		 　110.50
-0.5
-0.45%		112.00
1.5
1.36%		112.00
0
0%		111.00
-1
-0.89%		111.50
0.5
0.45%		 112.32
5 月　111.50
0
0%		113.00
1.5
1.35%		114.50
1.5
1.33%		112.50
-2
-1.75%		 　114.00
1.5
1.33%		112.50
-1.5
-1.32%		112.50
0
0%		114.00
1.5
1.33%		114.50
0.5
0.44%		 　114.00
-0.5
-0.44%		114.00
0
0%		113.50
-0.5
-0.44%		114.00
0.5
0.44%		113.50
-0.5
-0.44%		 　114.00
0.5
0.44%		113.50
-0.5
-0.44%		112.50
-1
-0.88%		112.50
0
0%		113.00
0.5
0.44%		 112.00
-1
-0.88%		113.17
6 月113.00
1
0.89%		113.00
0
0%		113.00
0
0%		 　113.00
0
0%		113.00
0
0%		113.00
0
0%		113.00
0
0%		 　112.50
-0.5
-0.44%		113.00
0.5
0.44%		113.00
0
0%		112.50
-0.5
-0.44%		113.00
0.5
0.44%		 　113.50
0.5
0.44%		114.00
0.5
0.44%		114.50
0.5
0.44%		115.00
0.5
0.44%		114.50
-0.5
-0.43%		 　115.00
0.5
0.44%		115.00
0
0%		115.00
0
0%		114.00
-1
-0.87%		114.50
0.5
0.44%		 113.67
7 月　　115.00
0.5
0.44%		114.50
-0.5
-0.43%		115.00
0.5
0.44%		115.00
0
0%		114.50
-0.5
-0.43%		 　113.00
-1.5
-1.31%		107.00
-6
-5.31%		107.00
0
0%		107.50
0.5
0.47%		106.50
-1
-0.93%		 　106.00
-0.5
-0.47%		107.00
1
0.94%		106.50
-0.5
-0.47%		107.00
0.5
0.47%		107.00
0
0%		 　108.00
1
0.93%		107.00
-1
-0.93%		107.00
0
0%		108.00
1
0.93%		107.50
-0.5
-0.46%		 108.00
0.5
0.47%		109.12
8 月108.00
0
0%		108.00
0
0%		107.50
-0.5
-0.46%		107.50
0
0%		 　107.50
0
0%		107.50
0
0%		107.50
0
0%		108.00
0.5
0.47%		107.00
-1
-0.93%		 　107.50
0.5
0.47%		107.50
0
0%		107.50
0
0%		108.00
0.5
0.47%		107.00
-1
-0.93%		 　108.00
1
0.93%		107.00
-1
-0.93%		107.50
0.5
0.47%		107.50
0
0%		107.50
0
0%		 　108.50
1
0.93%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		107.67
9 月108.00
0
0%		 　108.00
0
0%		107.50
-0.5
-0.46%		107.50
0
0%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		 　107.00
-0.5
-0.47%		107.00
0
0%		107.00
0
0%		107.00
0
0%		108.00
1
0.93%		 　107.00
-1
-0.93%		108.00
1
0.93%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		107.00
0
0%		 　107.00
0
0%		107.00
0
0%		107.00
0
0%		108.00
1
0.93%		108.00
0
0%		108.50
0.5
0.46%		 107.44
10 月　108.50
0
0%		107.00
-1.5
-1.38%		 107.50
0.5
0.47%		108.00
0.5
0.47%		 　　　108.00
0
0%		107.50
-0.5
-0.46%		109.00
1.5
1.4%		 　108.00
-1
-0.92%		108.00
0
0%		108.00
0
0%		107.50
-0.5
-0.46%		107.50
0
0%		 　107.50
0
0%		107.50
0
0%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.50
0
0%		 　107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.67
11 月106.50
-1
-0.93%		106.00
-0.5
-0.47%		106.00
0
0%		 　106.50
0.5
0.47%		107.00
0.5
0.47%		107.00
0
0%		108.00
1
0.93%		107.50
-0.5
-0.46%		 　107.00
-0.5
-0.47%		107.00
0
0%		107.00
0
0%		107.00
0
0%		107.50
0.5
0.47%		 　108.00
0.5
0.47%		107.50
-0.5
-0.46%		108.50
1
0.93%		108.50
0
0%		108.50
0
0%		 　108.50
0
0%		108.50
0
0%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		 107.48
12 月108.50
1
0.93%		 　108.00
-0.5
-0.46%		108.00
0
0%		107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		 　106.50
0
0%		106.50
0
0%		106.50
0
0%		106.50
0
0%		106.00
-0.5
-0.47%		 　107.00
1
0.94%		106.00
-1
-0.93%		106.50
0.5
0.47%		106.50
0
0%		106.50
0
0%		 　106.50
0
0%		106.50
0
0%		108.00
1.5
1.41%		108.50
0.5
0.46%		107.50
-1
-0.92%		　　107

說明:最高漲幅:2.44%最低跌幅:-5.31% 最高價:115.00最低價:102.00平均價:108.93,灰色底表示週末,漲109天(90.5)元,跌107天(-99)元,平盤100天
2%=3,1%=45,0%=161,-0%=1,-1%=1,-2%=10,-3%=31,-4%=64,

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 3045 1591997 939 166095676 104.00 105.00 104.00 104.50 0.50 0% 104.00 1787 104.50 5 18.17
2017-01-04 3045 4768659 2535 505341675 104.50 106.50 104.50 106.50 2.00 1.91% 106.00 364 106.50 258 18.52
2017-01-05 3045 4833045 2668 517920315 106.50 107.50 106.00 107.50 1.00 0.94% 107.00 409 107.50 173 18.70
2017-01-06 3045 4706064 2851 498259284 107.50 107.50 105.00 106.00 1.50 -1.4% 106.00 277 106.50 70 18.43
2017-01-09 3045 3718965 1657 391553799 105.00 106.00 104.50 105.50 0.50 -0.47% 105.50 181 106.00 179 18.35
2017-01-10 3045 3116355 1702 329289130 106.00 106.00 105.00 105.50 0.00 0% 105.50 212 106.00 215 18.35
2017-01-11 3045 4472856 2576 476848092 105.50 107.50 105.00 107.00 1.50 1.42% 106.50 390 107.00 117 18.61
2017-01-12 3045 3913752 1756 418297082 107.00 107.50 106.00 106.50 0.50 -0.47% 106.50 283 107.00 61 18.52
2017-01-13 3045 3638416 2433 390904213 106.50 108.00 106.00 107.50 1.00 0.94% 107.50 229 108.00 748 18.70
2017-01-16 3045 3511935 2112 376089003 107.50 107.50 106.50 107.00 0.50 -0.47% 107.00 141 107.50 290 18.61
2017-01-17 3045 3714443 2197 398901401 107.50 108.00 106.50 107.50 0.50 0.47% 107.50 77 108.00 630 18.70
2017-01-18 3045 3852404 2638 413168228 107.00 108.00 106.50 107.00 0.50 -0.47% 107.00 434 107.50 108 18.61
2017-01-19 3045 5940634 3071 632419704 107.00 107.50 105.50 105.50 1.50 -1.4% 105.50 20 106.00 5 18.35
2017-01-20 3045 3546279 1435 371846429 105.00 105.50 104.00 105.00 0.50 -0.47% 104.50 444 105.00 2 18.26
2017-01-23 3045 1984187 797 209771224 106.00 106.00 105.50 105.50 0.50 0.48% 105.50 287 106.00 337 18.35
2017-01-24 3045 4593895 1696 481636975 105.50 106.00 104.50 104.50 1.00 -0.95% 104.50 399 105.00 150 18.17
2017-02-02 3045 12685779 5921 1302693237 103.00 103.50 102.00 102.00 2.50 -2.39% 102.00 1515 102.50 390 18.12
2017-02-03 3045 4215350 1989 430920550 102.00 103.00 102.00 102.50 0.50 0.49% 102.00 2143 102.50 279 18.21
2017-02-06 3045 3730529 2040 388960045 103.50 105.00 103.00 105.00 2.50 2.44% 104.50 76 105.00 186 18.65
2017-02-07 3045 4529143 1957 472997015 103.50 105.00 103.50 104.50 0.50 -0.48% 104.50 464 105.00 220 18.56
2017-02-08 3045 6916656 2380 721865044 104.00 105.50 103.00 104.00 0.50 -0.48% 104.00 11 104.50 16 18.47
2017-02-09 3045 4574773 2724 478510547 104.50 105.00 104.00 105.00 1.00 0.96% 104.50 882 105.00 121 18.65
2017-02-10 3045 7918505 2282 832527274 105.50 106.00 105.00 105.00 0.00 0% 105.00 1044 105.50 193 18.65
2017-02-13 3045 4218990 2915 442990950 105.50 105.50 104.50 105.00 0.00 0% 104.50 1395 105.00 402 18.65
2017-02-14 3045 5628848 2824 596276323 104.50 107.00 104.50 106.50 1.50 1.43% 106.50 102 107.00 497 18.92
2017-02-15 3045 6280297 3328 666660852 105.50 107.00 105.50 106.00 0.50 -0.47% 106.00 953 106.50 118 18.83
2017-02-16 3045 8754508 3004 935432474 105.50 107.50 105.50 106.50 0.50 0.47% 106.50 341 107.00 462 18.92
2017-02-17 3045 10041886 4076 1070808416 106.50 107.00 106.00 106.50 0.00 0% 106.50 568 107.00 420 18.92
2017-02-18 3045 1492546 453 160377690 107.00 108.00 106.50 107.50 1.00 0.94% 107.50 1772 108.00 548 19.09
2017-02-20 3045 6601009 2876 709858963 107.50 108.00 106.50 107.00 0.50 -0.47% 106.50 283 107.00 105 19.01
2017-02-21 3045 4531125 1889 486747932 107.00 108.00 106.50 108.00 1.00 0.93% 107.50 28 108.00 705 19.18
2017-02-22 3045 6611256 2934 713536892 108.00 108.50 107.00 107.00 1.00 -0.93% 107.00 775 107.50 3 19.01
2017-02-23 3045 3706973 1136 398827410 107.00 108.00 107.00 108.00 1.00 0.93% 107.50 145 108.00 315 19.18
2017-02-24 3045 6686432 2877 722647156 107.00 108.50 107.00 108.00 0.00 0% 108.00 128 108.50 144 19.18
2017-03-01 3045 7542172 3709 814528576 107.50 108.50 107.00 108.00 0.00 0% 108.00 1639 108.50 550 19.18
2017-03-02 3045 3968093 1922 429557044 108.00 108.50 108.00 108.00 0.00 0% 108.00 8084 108.50 216 19.18
2017-03-03 3045 5105546 2434 552657738 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 3679 108.50 1150 19.27
2017-03-06 3045 5046192 2493 546925736 108.00 109.00 107.50 108.00 0.50 -0.46% 108.00 359 108.50 220 19.18
2017-03-07 3045 4286813 2703 465005697 108.00 109.00 108.00 109.00 1.00 0.93% 108.50 402 109.00 1653 19.36
2017-03-08 3045 6564657 2815 713136272 108.50 109.00 108.00 108.50 0.50 -0.46% 108.50 251 109.00 1052 19.27
2017-03-09 3045 7225721 2808 784974220 108.00 109.50 108.00 108.50 0.00 0% 108.50 978 109.00 983 19.27
2017-03-10 3045 5208976 2366 568500384 108.50 109.50 108.50 109.00 0.50 0.46% 109.00 97 109.50 1588 19.36
2017-03-13 3045 7577591 3432 828921701 109.00 110.00 109.00 109.50 0.50 0.46% 109.00 885 109.50 1287 19.45
2017-03-14 3045 8786631 3915 963155779 109.50 110.00 109.00 109.50 0.00 0% 109.00 1586 109.50 130 19.45
2017-03-15 3045 6866233 2291 753710002 109.50 110.00 109.50 110.00 0.50 0.46% 109.50 1218 110.00 1173 19.54
2017-03-16 3045 5958768 2482 653909684 110.00 110.50 109.00 109.50 0.50 -0.45% 109.50 153 110.00 465 19.45
2017-03-17 3045 9584314 2622 1053332565 109.50 110.50 109.50 110.00 0.50 0.46% 110.00 1611 110.50 493 19.54
2017-03-20 3045 4080034 1757 453241775 110.00 112.00 110.00 111.50 1.50 1.36% 111.50 999 112.00 811 19.80
2017-03-21 3045 7423828 3296 833068814 111.00 113.00 111.00 112.00 0.50 0.45% 112.00 258 112.50 429 19.89
2017-03-22 3045 6503646 3311 724601206 112.00 112.00 110.50 111.50 0.50 -0.45% 111.00 442 111.50 66 19.80
2017-03-23 3045 4363424 2882 487136564 111.50 112.00 110.50 111.50 0.00 0% 111.50 1477 112.00 706 19.80
2017-03-24 3045 4635517 2225 518997138 111.00 112.50 111.00 112.00 0.50 0.45% 111.50 498 112.00 51 19.89
2017-03-27 3045 4303464 2378 486550432 112.50 113.50 112.00 113.50 1.50 1.34% 113.00 793 113.50 343 20.16
2017-03-28 3045 5781718 2520 650776549 114.00 114.00 111.50 111.50 2.00 -1.76% 111.50 101 112.00 160 19.80
2017-03-29 3045 5894448 3551 660126945 112.00 113.00 111.50 111.50 0.00 0% 111.50 132 112.00 66 19.80
2017-03-30 3045 5833894 3110 648058234 111.50 112.00 110.50 111.50 0.00 0% 111.00 2 111.50 240 19.80
2017-03-31 3045 3870583 2256 432634996 111.50 112.50 111.00 111.50 0.00 0% 111.50 192 112.00 475 19.80
2017-04-05 3045 6665651 3488 750328943 111.50 113.00 111.50 113.00 1.50 1.35% 113.00 31 113.50 823 20.07
2017-04-06 3045 8178537 1917 927626431 112.50 114.00 112.00 113.50 0.50 0.44% 113.00 331 113.50 353 20.16
2017-04-07 3045 5050324 2371 574197064 113.00 114.00 113.00 114.00 0.50 0.44% 113.50 523 114.00 42 20.25
2017-04-10 3045 3914620 1602 445481210 114.00 114.50 113.00 113.00 1.00 -0.88% 113.00 202 113.50 182 20.07
2017-04-11 3045 4592771 1495 522755394 113.00 114.50 112.50 114.00 1.00 0.88% 113.50 102 114.00 448 20.25
2017-04-12 3045 4497892 1143 510787796 113.00 114.00 113.00 113.00 1.00 -0.88% 113.00 1124 113.50 5 20.07
2017-04-13 3045 3913304 1368 444951001 113.00 114.00 113.00 113.50 0.50 0.44% 113.00 984 113.50 93 20.16
2017-04-14 3045 2643885 1315 300389005 113.00 114.00 113.00 113.00 0.50 -0.44% 113.00 412 113.50 477 20.07
2017-04-17 3045 2581944 1551 293518629 113.00 114.00 112.50 114.00 1.00 0.88% 113.50 212 114.00 526 20.25
2017-04-18 3045 2835642 1557 322642359 113.50 114.50 113.00 113.50 0.50 -0.44% 113.50 22 114.00 375 20.16
2017-04-19 3045 7821596 2844 877096156 113.00 113.00 110.50 110.50 3.00 -2.64% 110.50 619 111.00 12 19.63
2017-04-20 3045 6872786 2761 761201746 111.00 112.00 110.00 110.00 0.50 -0.45% 110.00 1444 110.50 11 19.54
2017-04-21 3045 4959685 2758 552824535 110.50 112.00 110.50 111.00 1.00 0.91% 111.00 48 111.50 187 19.72
2017-04-24 3045 4945848 2591 549782128 112.00 112.00 110.50 110.50 0.50 -0.45% 110.50 334 111.00 215 19.63
2017-04-25 3045 4708997 2367 525476419 111.50 112.00 111.00 112.00 1.50 1.36% 111.50 173 112.00 989 19.89
2017-04-26 3045 4842783 2459 541149050 111.50 112.00 111.00 112.00 0.00 0% 111.50 364 112.00 399 19.89
2017-04-27 3045 3690367 2285 411249604 111.00 112.00 111.00 111.00 1.00 -0.89% 111.00 1604 111.50 10 19.72
2017-04-28 3045 4539055 2282 507078160 111.00 112.00 111.00 111.50 0.50 0.45% 111.50 259 112.00 860 19.80
2017-05-02 3045 5046692 2624 565345648 111.50 113.00 111.00 111.50 0.00 0% 111.50 14 112.00 94 19.80
2017-05-03 3045 3189656 1198 360644628 111.50 114.00 111.50 113.00 1.50 1.35% 113.00 164 113.50 15 20.07
2017-05-04 3045 3843997 2258 437479158 113.00 114.50 112.50 114.50 1.50 1.33% 114.00 213 114.50 450 20.34
2017-05-05 3045 5284367 2302 598001471 114.50 114.50 112.50 112.50 2.00 -1.75% 112.50 198 113.00 307 19.98
2017-05-08 3045 5503971 2081 622351194 113.00 114.00 112.50 114.00 1.50 1.33% 113.50 86 114.00 487 20.25
2017-05-09 3045 4616544 1198 522263191 113.50 114.00 112.50 112.50 1.50 -1.32% 112.50 958 113.00 214 19.98
2017-05-10 3045 4798364 1662 542876632 113.00 114.00 112.50 112.50 0.00 0% 112.50 591 113.00 1068 19.98
2017-05-11 3045 4905551 2038 554398314 113.50 114.00 112.50 114.00 1.50 1.33% 113.50 35 114.00 957 20.00
2017-05-12 3045 3032630 1544 345908820 113.50 114.50 113.50 114.50 0.50 0.44% 114.00 1 114.50 601 20.09
2017-05-15 3045 3614682 1857 411813248 114.00 114.50 113.50 114.00 0.50 -0.44% 113.50 597 114.00 164 20.00
2017-05-16 3045 4490455 2526 511928370 114.00 114.50 113.50 114.00 0.00 0% 114.00 49 114.50 352 20.00
2017-05-17 3045 5398585 2216 610856605 114.00 114.00 112.50 113.50 0.50 -0.44% 113.00 176 113.50 184 19.91
2017-05-18 3045 4227441 2373 479596774 113.00 114.00 112.50 114.00 0.50 0.44% 113.50 141 114.00 46 20.00
2017-05-19 3045 3640537 1267 414831944 113.50 114.50 113.50 113.50 0.50 -0.44% 113.00 943 113.50 8 19.91
2017-05-22 3045 4830804 1872 549368656 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 15 114.00 554 20.00
2017-05-23 3045 3245831 1584 368289314 113.50 114.00 113.00 113.50 0.50 -0.44% 113.00 837 113.50 446 19.91
2017-05-24 3045 3152162 1429 355770306 113.50 113.50 112.50 112.50 1.00 -0.88% 112.50 37 113.00 478 19.74
2017-05-25 3045 4480045 1724 504446059 112.50 113.00 112.00 112.50 0.00 0% 112.00 790 112.50 489 19.74
2017-05-26 3045 3696907 1704 415745036 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 69 113.00 166 19.82
2017-05-31 3045 5171601 2029 581471101 113.50 113.50 112.00 112.00 1.00 -0.88% 112.00 748 112.50 16 19.65
2017-06-01 3045 3147272 1219 355208736 112.50 113.50 112.50 113.00 1.00 0.89% 112.50 515 113.00 168 19.82
2017-06-02 3045 2613430 852 294914650 113.00 113.50 112.50 113.00 0.00 0% 112.50 1051 113.00 67 19.82
2017-06-03 3045 237637 113 26906161 113.00 113.50 113.00 113.00 0.00 0% 113.00 450 113.50 574 19.82
2017-06-06 3045 2028312 1030 229430256 113.00 113.50 112.50 113.00 0.50 0% 113.00 215 113.50 601 19.82
2017-06-07 3045 3548741 1280 401438583 113.00 113.50 113.00 113.00 0.00 0% 112.50 1441 113.00 184 19.82
2017-06-08 3045 2010924 1278 227373412 113.00 113.50 113.00 113.00 0.00 0% 113.00 663 113.50 690 19.82
2017-06-09 3045 3011699 1613 341279987 113.00 114.00 113.00 113.00 0.00 0% 113.00 880 113.50 58 19.82
2017-06-12 3045 3376550 1460 380829448 113.00 113.50 112.50 112.50 0.50 -0.44% 112.50 386 113.00 94 19.74
2017-06-13 3045 920589 471 103808057 113.00 113.00 112.50 113.00 0.50 0.44% 112.50 1228 113.00 89 19.82
2017-06-14 3045 1977114 941 223252382 112.50 113.50 112.50 113.00 0.00 0% 112.50 500 113.00 57 19.82
2017-06-15 3045 2959985 1259 334320791 113.00 113.50 112.50 112.50 0.50 -0.44% 112.50 1795 113.50 659 19.74
2017-06-16 3045 4556315 1674 514251748 113.00 113.50 112.50 113.00 0.50 0.44% 112.50 1258 113.00 348 19.82
2017-06-19 3045 2382414 1404 269685984 113.00 113.50 113.00 113.50 0.50 0.44% 113.00 766 113.50 79 19.91
2017-06-20 3045 2744354 1968 312289856 113.50 114.00 113.50 114.00 0.50 0.44% 113.50 465 114.00 62 20.00
2017-06-21 3045 5029053 2029 574319895 114.00 115.00 113.50 114.50 0.50 0.44% 114.00 436 114.50 151 20.09
2017-06-22 3045 3266479 1358 374617585 114.50 115.00 114.00 115.00 0.50 0.44% 114.50 162 115.00 415 20.18
2017-06-23 3045 1946285 1105 222660125 115.00 115.00 114.00 114.50 0.50 -0.43% 114.00 503 114.50 982 20.09
2017-06-26 3045 3398509 1500 389884535 114.50 115.00 114.00 115.00 0.50 0.44% 115.00 49 115.50 594 20.18
2017-06-27 3045 3119686 1479 357984390 115.00 115.00 114.50 115.00 0.00 0% 114.50 175 115.00 457 20.18
2017-06-28 3045 4565318 2193 526125904 115.00 116.50 114.50 115.00 0.00 0% 115.00 267 115.50 1142 20.18
2017-06-29 3045 3443481 1129 394893568 115.00 115.50 113.50 114.00 1.00 -0.87% 114.00 154 114.50 573 20.00
2017-06-30 3045 2578992 818 294070928 114.00 114.50 113.50 114.50 0.50 0.44% 114.00 323 114.50 860 20.09
2017-07-03 3045 4955338 1904 568184870 115.00 115.00 114.00 115.00 0.50 0.44% 114.50 182 115.00 104 20.18
2017-07-04 3045 3370396 1567 386807040 114.50 115.00 114.50 114.50 0.50 -0.43% 114.50 143 115.00 1909 20.09
2017-07-05 3045 2857877 1320 327865355 114.50 115.00 114.50 115.00 0.50 0.44% 114.50 348 115.00 2329 20.18
2017-07-06 3045 3409174 1248 390686510 114.50 115.00 114.00 115.00 0.00 0% 114.50 116 115.00 2835 20.18
2017-07-07 3045 3467613 2016 396737678 115.00 115.00 114.00 114.50 0.50 -0.43% 114.00 319 114.50 1004 20.09
2017-07-10 3045 6332318 2469 718500078 114.50 114.50 113.00 113.00 1.50 -1.31% 112.50 737 113.00 164 19.82
2017-07-11 3045 6961074 3418 746013992 107.50 108.00 106.50 107.00 0.00 -5.31% 106.50 119 107.00 213 18.77
2017-07-12 3045 3957619 2364 423685026 107.50 107.50 106.50 107.00 0.00 0% 106.50 1166 107.00 373 18.77
2017-07-13 3045 3845249 2164 412230762 107.50 107.50 106.50 107.50 0.50 0.47% 107.00 183 107.50 1177 18.86
2017-07-14 3045 3094104 1572 330308128 107.50 107.50 106.50 106.50 1.00 -0.93% 106.50 388 107.00 2021 18.68
2017-07-17 3045 4064865 2308 432949826 107.00 107.00 106.00 106.00 0.50 -0.47% 106.00 1206 106.50 788 18.60
2017-07-18 3045 2869890 1374 306320514 106.00 107.00 106.00 107.00 1.00 0.94% 106.50 768 107.00 211 18.77
2017-07-19 3045 2474478 1125 263493146 107.00 107.00 106.00 106.50 0.50 -0.47% 106.00 1988 106.50 204 18.68
2017-07-20 3045 1213533 772 129883791 107.00 107.50 106.50 107.00 0.50 0.47% 107.00 896 107.50 519 18.77
2017-07-21 3045 1462877 831 156930768 107.50 107.50 107.00 107.00 0.00 0% 107.00 587 107.50 272 18.77
2017-07-24 3045 1765988 1130 190326704 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 261 108.00 109 18.95
2017-07-25 3045 1978245 1066 212617328 108.00 108.00 107.00 107.00 1.00 -0.93% 107.00 350 107.50 232 18.77
2017-07-26 3045 2352383 1118 251416481 107.00 107.50 106.50 107.00 0.00 0% 106.50 720 107.00 241 18.77
2017-07-27 3045 2341686 1366 251498088 107.00 108.00 106.50 108.00 1.00 0.93% 107.50 115 108.00 795 18.95
2017-07-28 3045 4427774 1465 460831796 108.00 108.00 107.00 107.50 0.50 -0.46% 107.50 45 108.00 491 18.86
2017-07-31 3045 4223362 834 455391296 107.00 108.00 107.00 108.00 0.50 0.47% 107.50 11 108.00 246 18.95
2017-08-01 3045 3397134 1696 365888872 108.00 108.00 107.50 108.00 0.00 0% 107.50 592 108.00 84 18.95
2017-08-02 3045 1404645 471 151680610 108.00 108.50 107.50 108.00 0.00 0% 107.50 741 108.00 852 18.95
2017-08-03 3045 3420633 1469 366953137 107.50 108.00 107.00 107.50 0.50 -0.46% 107.00 500 107.50 47 18.86
2017-08-04 3045 1845605 1075 198179340 107.50 108.00 107.00 107.50 0.00 0% 107.50 9 108.00 511 18.86
2017-08-07 3045 1432249 684 154122754 107.50 108.00 107.50 107.50 0.00 0% 107.50 788 108.00 498 18.86
2017-08-08 3045 2022239 1090 217620087 107.50 108.00 107.50 107.50 0.00 0% 107.50 700 108.00 380 18.86
2017-08-09 3045 1449336 550 155891935 107.50 108.00 107.50 107.50 0.00 0% 107.50 950 108.00 632 18.86
2017-08-10 3045 1779747 865 191822044 107.50 108.00 107.50 108.00 0.50 0.47% 107.50 336 108.00 133 19.32
2017-08-11 3045 1655141 576 177393138 107.50 107.50 107.00 107.00 1.00 -0.93% 107.00 412 107.50 378 19.14
2017-08-14 3045 1794660 1051 192789797 107.50 108.00 107.00 107.50 0.50 0.47% 107.00 613 107.50 90 19.23
2017-08-15 3045 2859084 1072 307270335 107.50 108.00 107.00 107.50 0.00 0% 107.00 1173 107.50 61 19.23
2017-08-16 3045 2392630 1186 256829540 107.50 108.00 107.00 107.50 0.00 0% 107.00 493 107.50 316 19.23
2017-08-17 3045 1262767 730 136204336 107.50 108.00 107.50 108.00 0.50 0.47% 107.50 759 108.00 9 19.32
2017-08-18 3045 1335919 794 143315284 107.50 108.00 107.00 107.00 1.00 -0.93% 107.00 782 107.50 246 19.14
2017-08-21 3045 1333979 588 143404716 107.00 108.00 107.00 108.00 1.00 0.93% 107.50 214 108.00 496 19.32
2017-08-22 3045 1016808 756 109294264 108.00 108.00 107.00 107.00 1.00 -0.93% 107.00 1257 107.50 72 19.14
2017-08-23 3045 1461266 1180 157080728 107.50 108.00 107.00 107.50 0.50 0.47% 107.00 830 107.50 221 19.23
2017-08-24 3045 1625130 851 174884965 107.50 108.00 107.50 107.50 0.00 0% 107.50 25 108.00 599 19.23
2017-08-25 3045 1463114 806 157406812 107.50 108.00 107.00 107.50 0.00 0% 107.50 248 108.00 846 19.23
2017-08-28 3045 1983608 1259 214410460 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 304 108.50 100 19.41
2017-08-29 3045 1280082 883 138182974 108.50 108.50 107.50 108.00 0.50 -0.46% 107.50 320 108.00 254 19.32
2017-08-30 3045 2337627 1329 251764186 108.00 108.00 107.50 107.50 0.50 -0.46% 107.50 436 108.00 662 19.23
2017-08-31 3045 3389098 1425 364793855 108.00 108.00 107.00 108.00 0.50 0.47% 107.50 567 108.00 452 19.32
2017-09-01 3045 1504256 1038 162028648 108.00 108.00 107.50 108.00 0.00 0% 107.50 635 108.00 343 19.32
2017-09-04 3045 1078997 766 116260176 107.50 108.00 107.50 108.00 0.00 0% 107.50 782 108.00 308 19.32
2017-09-05 3045 2762070 1343 297159060 108.00 108.00 107.50 107.50 0.50 -0.46% 107.50 150 108.00 759 19.23
2017-09-06 3045 2593198 1265 279095884 107.50 108.00 107.00 107.50 0.00 0% 107.00 771 107.50 259 19.23
2017-09-07 3045 1765067 1238 188910192 107.50 108.00 106.50 107.00 0.50 -0.47% 106.50 372 107.00 293 19.14
2017-09-08 3045 2205289 1180 235955060 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 80 107.50 545 19.23
2017-09-11 3045 1461778 979 156809123 107.50 107.50 107.00 107.00 0.50 -0.47% 107.00 1112 107.50 1018 19.14
2017-09-12 3045 1652723 720 177037861 107.50 107.50 107.00 107.00 0.00 0% 107.00 804 107.50 548 19.14
2017-09-13 3045 1337720 793 143246040 107.00 107.50 107.00 107.00 0.00 0% 107.00 341 107.50 1163 19.14
2017-09-14 3045 1658741 822 177356787 107.00 107.00 106.50 107.00 0.00 0% 106.50 1218 107.00 334 19.14
2017-09-15 3045 4975016 1311 534350728 106.50 108.00 106.50 108.00 1.00 0.93% 107.50 203 108.00 407 19.32
2017-09-18 3045 1650650 876 176857866 107.50 108.00 107.00 107.00 1.00 -0.93% 107.00 733 107.50 606 19.14
2017-09-19 3045 2658936 1114 285615088 107.00 108.00 107.00 108.00 1.00 0.93% 107.00 316 108.00 365 19.32
2017-09-20 3045 1702482 1137 182773808 107.50 107.50 107.00 107.50 0.50 -0.46% 107.00 1413 107.50 341 19.23
2017-09-21 3045 1693181 929 181223951 107.50 107.50 106.50 107.00 0.50 -0.47% 106.50 1205 107.50 1391 19.14
2017-09-22 3045 4176415 1101 446677905 107.00 107.50 106.50 107.00 0.00 0% 106.50 969 107.00 409 19.14
2017-09-25 3045 2271988 1287 242566716 107.00 107.50 106.50 107.00 0.00 0% 106.50 322 107.00 373 19.14
2017-09-26 3045 4619919 1146 496067833 107.00 108.00 106.50 107.00 0.00 0% 107.00 412 107.50 53 19.14
2017-09-27 3045 1961102 1080 210492958 108.00 108.00 107.00 107.00 0.00 0% 107.00 1502 107.50 571 19.14
2017-09-28 3045 2963404 1079 318144632 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 29 108.00 1100 19.32
2017-09-29 3045 3206447 1272 346071045 107.50 108.00 107.50 108.00 0.00 0% 107.50 200 108.00 1035 19.32
2017-09-30 3045 553154 458 59892132 108.00 108.50 107.50 108.50 0.50 0.46% 108.00 74 108.50 215 19.41
2017-10-02 3045 1848694 884 200214785 108.00 108.50 107.50 108.50 0.00 0% 108.00 142 108.50 1117 19.41
2017-10-03 3045 2333409 1433 251801672 108.50 108.50 107.00 107.00 1.50 -1.38% 107.00 476 107.50 7 19.14
2017-10-05 3045 1870400 950 201411490 107.50 108.00 107.50 107.50 0.50 0.47% 107.00 810 107.50 33 19.23
2017-10-06 3045 2408502 959 260168716 107.50 108.50 107.50 108.00 0.50 0.47% 107.50 1380 108.00 193 19.32
2017-10-11 3045 3617563 1700 391357304 108.00 108.50 108.00 108.00 0.00 0% 107.50 653 108.00 205 19.32
2017-10-12 3045 3234527 2064 348463416 108.00 108.00 107.50 107.50 0.50 -0.46% 107.50 807 108.00 1657 19.23
2017-10-13 3045 5582377 1509 604120093 108.00 109.00 107.50 109.00 1.50 1.4% 108.50 164 109.00 191 19.50
2017-10-16 3045 3930717 2070 425167282 108.50 108.50 108.00 108.00 1.00 -0.92% 107.50 1019 108.00 173 19.32
2017-10-17 3045 2688202 1231 290346816 108.00 108.50 107.50 108.00 0.00 0% 108.00 867 108.50 841 19.32
2017-10-18 3045 2960587 1415 319427896 108.00 108.50 107.50 108.00 0.00 0% 107.50 1803 108.00 453 19.32
2017-10-19 3045 1443668 867 155629644 108.00 108.00 107.50 107.50 0.50 -0.46% 107.50 824 108.00 1516 19.23
2017-10-20 3045 3661688 1246 394419449 108.00 108.00 107.50 107.50 0.00 0% 107.50 420 108.00 650 19.23
2017-10-23 3045 3096297 1362 333347576 108.00 108.00 107.00 107.50 0.00 0% 107.00 1180 107.50 83 19.23
2017-10-24 3045 2822310 1118 303614314 107.50 108.00 107.00 107.50 0.00 0% 107.00 1292 107.50 489 19.23
2017-10-25 3045 2091685 1043 224523632 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 1891 107.50 950 19.14
2017-10-26 3045 1709945 864 183568082 107.00 107.50 107.00 107.50 0.50 0.47% 107.00 2987 107.50 1012 19.23
2017-10-27 3045 2062638 1281 221175076 107.50 107.50 107.00 107.50 0.00 0% 107.00 1456 107.50 1285 19.23
2017-10-30 3045 2326488 1344 249337454 107.50 107.50 107.00 107.00 0.50 -0.47% 107.00 743 107.50 1212 19.14
2017-10-31 3045 2600108 1465 278895105 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 1039 107.50 1199 19.23
2017-11-01 3045 8010318 2182 855660319 107.00 107.50 106.00 106.50 1.00 -0.93% 106.00 857 106.50 468 19.05
2017-11-02 3045 2770861 1797 294402184 106.50 106.50 106.00 106.00 0.50 -0.47% 106.00 1197 106.50 2067 18.96
2017-11-03 3045 4370538 2190 462841528 106.00 106.50 105.50 106.00 0.00 0% 105.50 884 106.00 909 18.96
2017-11-06 3045 4293776 1802 456957532 106.00 106.50 106.00 106.50 0.50 0.47% 106.00 1580 106.50 180 19.09
2017-11-07 3045 4479418 3047 479081226 106.50 107.00 106.00 107.00 0.50 0.47% 107.00 40 107.50 523 19.18
2017-11-08 3045 2257725 1353 242136575 107.00 107.50 107.00 107.00 0.00 0% 107.00 692 107.50 1736 19.18
2017-11-09 3045 3725228 1868 400582001 107.50 108.00 107.00 108.00 1.00 0.93% 107.50 222 108.00 410 19.35
2017-11-10 3045 4081265 1313 439363270 108.00 108.00 107.50 107.50 0.50 -0.46% 107.50 498 108.00 406 19.27
2017-11-13 3045 4336961 1633 465918461 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 8 107.50 708 19.18
2017-11-14 3045 2168320 1128 232376240 107.00 107.50 106.50 107.00 0.00 0% 107.00 1570 107.50 731 19.18
2017-11-15 3045 6133876 1936 658256159 107.50 108.00 107.00 107.00 0.00 0% 107.00 3306 107.50 835 19.18
2017-11-16 3045 3180824 1542 341565572 107.00 108.00 107.00 107.00 0.00 0% 107.00 2849 107.50 589 19.18
2017-11-17 3045 2594561 1258 279445797 107.50 108.00 107.50 107.50 0.50 0.47% 107.50 427 108.00 3600 19.27
2017-11-20 3045 2347325 1277 253016600 107.50 108.00 107.50 108.00 0.50 0.47% 107.50 652 108.00 1063 19.35
2017-11-21 3045 3024596 1248 325883868 108.00 108.00 107.50 107.50 0.50 -0.46% 107.50 1843 108.00 120 19.27
2017-11-22 3045 4201438 2029 454937804 108.00 108.50 108.00 108.50 1.00 0.93% 108.00 780 108.50 827 19.44
2017-11-23 3045 3538808 1851 383127659 108.50 108.50 108.00 108.50 0.00 0% 108.00 473 108.50 267 19.44
2017-11-24 3045 2982674 1711 322908771 108.50 108.50 108.00 108.50 0.00 0% 108.00 477 108.50 1938 19.44
2017-11-27 3045 3546217 2293 384098032 108.50 108.50 108.00 108.50 0.00 0% 108.00 981 108.50 168 19.44
2017-11-28 3045 4913579 1416 532702811 108.50 109.00 108.00 108.50 0.00 0% 108.00 1998 108.50 1072 19.44
2017-11-29 3045 4229953 1625 457468395 108.50 109.00 108.00 108.00 0.50 -0.46% 107.50 543 108.00 4 19.35
2017-11-30 3045 6128235 1561 659994880 107.50 108.50 107.50 107.50 0.50 -0.46% 107.50 563 108.00 13 19.27
2017-12-01 3045 3892513 1602 421230149 108.00 108.50 107.50 108.50 1.00 0.93% 108.00 433 108.50 2414 19.44
2017-12-04 3045 3079002 1621 332958707 108.50 108.50 108.00 108.00 0.50 -0.46% 108.00 376 108.50 1473 19.35
2017-12-05 3045 3897004 2109 420092432 107.50 108.00 107.50 108.00 0.00 0% 107.50 3291 108.00 177 19.35
2017-12-06 3045 6877353 1959 737956434 107.50 108.00 106.50 107.50 0.50 -0.46% 107.00 777 107.50 1571 19.27
2017-12-07 3045 6562778 3109 703122628 107.00 107.50 106.50 107.00 0.50 -0.47% 107.00 290 107.50 287 19.18
2017-12-08 3045 11248960 3764 1198220720 107.50 107.50 106.00 106.50 0.50 -0.47% 106.00 1203 106.50 2740 19.09
2017-12-11 3045 11475730 3643 1221213610 106.50 107.00 106.00 106.50 0.00 0% 106.00 725 106.50 1475 19.09
2017-12-12 3045 6526961 3825 695115335 106.50 107.00 106.00 106.50 0.00 0% 106.50 948 107.00 4829 19.09
2017-12-13 3045 11365810 2845 1206279670 106.50 106.50 105.50 106.50 0.00 0% 106.00 1649 106.50 1020 19.09
2017-12-14 3045 6710172 2604 714794904 106.50 107.00 106.00 106.50 0.00 0% 106.50 808 107.00 973 19.09
2017-12-15 3045 12597921 3604 1337917068 106.50 107.00 106.00 106.00 0.50 -0.47% 105.50 1603 106.00 1331 19.00
2017-12-18 3045 4717345 2306 503422577 106.00 107.50 106.00 107.00 1.00 0.94% 106.50 551 107.00 1447 19.18
2017-12-19 3045 11808669 1877 1258751242 107.00 107.50 106.00 106.00 1.00 -0.93% 106.00 652 106.50 226 19.00
2017-12-20 3045 3968107 1611 422596889 106.50 107.00 106.00 106.50 0.50 0.47% 106.00 2935 106.50 183 19.09
2017-12-21 3045 10313282 3288 1096352174 107.00 107.00 106.00 106.50 0.00 0% 106.00 1216 106.50 2241 19.09
2017-12-22 3045 5512352 2624 587053983 106.50 107.00 106.00 106.50 0.00 0% 106.00 2144 106.50 442 19.09
2017-12-25 3045 7182529 1962 765148103 106.50 107.00 106.50 106.50 0.00 0% 106.00 3173 106.50 445 19.09
2017-12-26 3045 4267000 978 454759992 107.00 107.00 106.50 106.50 0.00 0% 106.50 1337 107.00 974 19.09
2017-12-27 3045 3019105 1338 324269340 107.00 108.00 106.50 108.00 1.50 1.41% 107.50 490 108.00 179 19.35
2017-12-28 3045 2115635 1004 229133580 108.00 108.50 108.00 108.50 0.50 0.46% 108.00 809 108.50 1019 19.44
2017-12-29 3045 9914906 2111 1067287348 108.50 108.50 107.00 107.50 1.00 -0.92% 107.00 812 107.50 763 19.27