創意(3443)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　　78.90
0
0%		80.00
1.1
1.39%		80.50
0.5
0.63%		81.00
0.5
0.62%		 　80.00
-1
-1.23%		79.90
-0.1
-0.13%		80.70
0.8
1%		79.80
-0.9
-1.12%		79.30
-0.5
-0.63%		 　79.00
-0.3
-0.38%		79.70
0.7
0.89%		79.60
-0.1
-0.13%		79.20
-0.4
-0.5%		79.50
0.3
0.38%		 　80.00
0.5
0.63%		79.80
-0.2
-0.25%		 79.92
2 月　80.30
0.5
0.63%		79.40
-0.9
-1.12%		 　80.80
1.4
1.76%		81.20
0.4
0.5%		80.90
-0.3
-0.37%		82.50
1.6
1.98%		83.50
1
1.21%		 　91.00
7.5
8.98%		93.00
2
2.2%		93.20
0.2
0.22%		91.80
-1.4
-1.5%		92.10
0.3
0.33%		92.70
0.6
0.65%		 97.00
4.3
4.64%		98.00
1
1.03%		98.80
0.8
0.82%		103.00
4.2
4.25%		102.00
-1
-0.97%		 93
3 月102.00
0
0%		104.50
2.5
2.45%		106.00
1.5
1.44%		 　107.50
1.5
1.42%		109.00
1.5
1.4%		109.00
0
0%		111.50
2.5
2.29%		110.00
-1.5
-1.35%		 　105.00
-5
-4.55%		111.50
6.5
6.19%		108.50
-3
-2.69%		109.00
0.5
0.46%		109.00
0
0%		 　107.50
-1.5
-1.38%		107.50
0
0%		106.50
-1
-0.93%		105.00
-1.5
-1.41%		102.00
-3
-2.86%		 　103.50
1.5
1.47%		101.50
-2
-1.93%		104.00
2.5
2.46%		102.50
-1.5
-1.44%		101.50
-1
-0.98%		106.2
4 月 　　　104.50
3
2.96%		101.50
-3
-2.87%		103.00
1.5
1.48%		 　100.00
-3
-2.91%		97.00
-3
-3%		97.20
0.2
0.21%		97.50
0.3
0.31%		96.00
-1.5
-1.54%		 　96.40
0.4
0.42%		98.70
2.3
2.39%		96.60
-2.1
-2.13%		95.70
-0.9
-0.93%		99.90
4.2
4.39%		 　101.00
1.1
1.1%		101.00
0
0%		101.50
0.5
0.5%		106.50
5
4.93%		105.50
-1
-0.94%		 100.24
5 月　101.50
-4
-3.79%		102.50
1
0.99%		103.00
0.5
0.49%		103.00
0
0%		 　101.50
-1.5
-1.46%		101.00
-0.5
-0.49%		106.00
5
4.95%		104.00
-2
-1.89%		107.00
3
2.88%		 　104.50
-2.5
-2.34%		102.00
-2.5
-2.39%		99.10
-2.9
-2.84%		100.50
1.4
1.41%		99.20
-1.3
-1.29%		 　99.50
0.3
0.3%		98.00
-1.5
-1.51%		98.10
0.1
0.1%		102.50
4.4
4.49%		101.00
-1.5
-1.46%		 102.00
1
0.99%		101.83
6 月103.00
1
0.98%		104.00
1
0.97%		106.50
2.5
2.4%		 　113.50
7
6.57%		124.50
11
9.69%		126.50
2
1.61%		125.50
-1
-0.79%		 　125.50
0
0%		122.50
-3
-2.39%		119.00
-3.5
-2.86%		119.50
0.5
0.42%		126.00
6.5
5.44%		 　122.50
-3.5
-2.78%		120.00
-2.5
-2.04%		123.50
3.5
2.92%		125.00
1.5
1.21%		122.50
-2.5
-2%		 　126.50
4
3.27%		125.00
-1.5
-1.19%		133.00
8
6.4%		129.50
-3.5
-2.63%		129.00
-0.5
-0.39%		 121.78
7 月　　127.50
-1.5
-1.16%		122.00
-5.5
-4.31%		124.00
2
1.64%		126.50
2.5
2.02%		125.00
-1.5
-1.19%		 　124.00
-1
-0.8%		130.00
6
4.84%		141.00
11
8.46%		144.00
3
2.13%		153.00
9
6.25%		 　152.50
-0.5
-0.33%		163.00
10.5
6.89%		169.00
6
3.68%		171.00
2
1.18%		166.00
-5
-2.92%		 　163.50
-2.5
-1.51%		179.50
16
9.79%		181.00
1.5
0.84%		182.50
1.5
0.83%		172.50
-10
-5.48%		 172.50
0
0%		152.88
8 月174.00
1.5
0.87%		182.50
8.5
4.89%		172.50
-10
-5.48%		175.00
2.5
1.45%		 　179.00
4
2.29%		175.50
-3.5
-1.96%		180.00
4.5
2.56%		169.00
-11
-6.11%		173.50
4.5
2.66%		 　167.50
-6
-3.46%		174.00
6.5
3.88%		170.50
-3.5
-2.01%		169.00
-1.5
-0.88%		171.00
2
1.18%		 　169.50
-1.5
-0.88%		177.00
7.5
4.42%		180.50
3.5
1.98%		184.00
3.5
1.94%		202.00
18
9.78%		 　201.50
-0.5
-0.25%		214.00
12.5
6.2%		226.00
12
5.61%		221.50
-4.5
-1.99%		182.46
9 月211.50
-10
-4.51%		 　213.00
1.5
0.71%		208.50
-4.5
-2.11%		215.00
6.5
3.12%		200.00
-15
-6.98%		207.50
7.5
3.75%		 　204.50
-3
-1.45%		205.00
0.5
0.24%		203.00
-2
-0.98%		200.00
-3
-1.48%		180.00
-20
-10%		 　188.00
8
4.44%		196.50
8.5
4.52%		192.00
-4.5
-2.29%		202.00
10
5.21%		207.00
5
2.48%		 　192.50
-14.5
-7%		183.00
-9.5
-4.94%		190.00
7
3.83%		197.00
7
3.68%		192.50
-4.5
-2.28%		208.00
15.5
8.05%		 200.78
10 月　226.50
18.5
8.89%		225.50
-1
-0.44%		 226.50
1
0.44%		227.00
0.5
0.22%		 　　　225.50
-1.5
-0.66%		230.00
4.5
2%		250.00
20
8.7%		 　255.00
5
2%		280.50
25.5
10%		297.00
16.5
5.88%		311.00
14
4.71%		290.50
-20.5
-6.59%		 　306.00
15.5
5.34%		300.00
-6
-1.96%		294.00
-6
-2%		308.50
14.5
4.93%		293.50
-15
-4.86%		 　300.50
7
2.39%		300.00
-0.5
-0.17%		269.21
11 月301.00
1
0.33%		295.00
-6
-1.99%		284.00
-11
-3.73%		 　290.00
6
2.11%		287.50
-2.5
-0.86%		289.50
2
0.7%		277.00
-12.5
-4.32%		262.50
-14.5
-5.23%		 　258.00
-4.5
-1.71%		265.50
7.5
2.91%		270.00
4.5
1.69%		272.50
2.5
0.93%		289.00
16.5
6.06%		 　277.50
-11.5
-3.98%		281.00
3.5
1.26%		283.00
2
0.71%		279.00
-4
-1.41%		282.50
3.5
1.25%		 　279.00
-3.5
-1.24%		270.00
-9
-3.23%		276.00
6
2.22%		282.00
6
2.17%		 278.65
12 月267.50
-14.5
-5.14%		 　256.50
-11
-4.11%		258.00
1.5
0.58%		245.00
-13
-5.04%		260.50
15.5
6.33%		269.00
8.5
3.26%		 　295.50
26.5
9.85%		287.00
-8.5
-2.88%		289.00
2
0.7%		284.00
-5
-1.73%		292.50
8.5
2.99%		 　281.00
-11.5
-3.93%		281.50
0.5
0.18%		276.50
-5
-1.78%		283.50
7
2.53%		289.00
5.5
1.94%		 　280.00
-9
-3.11%		252.00
-28
-10%		262.00
10
3.97%		261.00
-1
-0.38%		255.00
-6
-2.3%		　　273.56

說明:最高漲幅:10%最低跌幅:-10% 最高價:311.00最低價:78.90平均價:162.15,灰色底表示週末,漲165天(795.4)元,跌132天(-614.6)元,平盤19天
10%=6,9%=5,8%=2,7%=3,6%=8,5%=13,4%=12,3%=13,2%=29,1%=55,0%=38,-0%=1,-1%=2,-2%=4,-3%=11,-4%=13,-5%=15,-6%=18,-7%=28,-8%=40,

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 3443 257609 178 20241888 78.50 79.20 77.80 78.90 0.40 0% 78.90 2 79.00 9 18.65
2017-01-04 3443 627420 473 50038956 79.40 80.20 79.00 80.00 1.10 1.39% 79.80 1 80.00 30 18.91
2017-01-05 3443 652370 424 52694305 80.30 81.50 80.10 80.50 0.50 0.63% 80.50 25 80.60 14 19.03
2017-01-06 3443 953807 668 77836762 82.40 82.40 80.90 81.00 0.50 0.62% 80.90 43 81.00 2 19.15
2017-01-09 3443 391083 286 31530998 81.60 81.80 80.00 80.00 1.00 -1.23% 80.00 60 80.10 6 18.91
2017-01-10 3443 218215 138 17498433 80.10 80.80 79.70 79.90 0.10 -0.12% 79.90 56 80.20 10 18.89
2017-01-11 3443 368803 249 29757360 80.00 81.50 79.90 80.70 0.80 1% 80.70 44 80.80 1 19.08
2017-01-12 3443 277120 188 22252700 80.70 80.90 79.70 79.80 0.90 -1.12% 79.80 4 79.90 3 18.87
2017-01-13 3443 179149 158 14189513 79.10 79.40 79.00 79.30 0.50 -0.63% 79.30 1 79.40 3 18.75
2017-01-16 3443 87492 72 6923821 79.50 79.50 78.90 79.00 0.30 -0.38% 79.00 1 79.20 3 18.68
2017-01-17 3443 161527 121 12814696 79.00 79.80 79.00 79.70 0.70 0.89% 79.20 5 79.70 12 18.84
2017-01-18 3443 155000 124 12298700 79.70 79.80 79.00 79.60 0.10 -0.13% 79.60 7 79.70 91 18.82
2017-01-19 3443 168233 126 13343807 79.40 79.60 79.00 79.20 0.40 -0.5% 79.10 10 79.30 6 18.72
2017-01-20 3443 125177 103 9934518 79.20 79.60 79.20 79.50 0.30 0.38% 79.20 7 79.50 1 18.79
2017-01-23 3443 295672 219 23712094 79.80 80.80 79.70 80.00 0.50 0.63% 80.00 1 80.10 3 18.91
2017-01-24 3443 160465 126 12806627 80.00 80.30 79.60 79.80 0.20 -0.25% 79.70 6 79.80 16 18.87
2017-02-02 3443 285257 243 22851136 80.00 80.70 79.60 80.30 0.50 0.63% 80.30 1 80.50 19 18.98
2017-02-03 3443 401420 340 32049241 80.50 80.70 79.30 79.40 0.90 -1.12% 79.30 2 79.40 11 18.77
2017-02-06 3443 402108 337 32387268 79.70 81.50 79.70 80.80 1.40 1.76% 80.80 3 81.00 33 19.10
2017-02-07 3443 450390 363 36501873 81.00 81.50 80.30 81.20 0.40 0.5% 81.10 1 81.20 38 19.20
2017-02-08 3443 293387 241 23755268 81.40 81.40 80.50 80.90 0.30 -0.37% 80.90 2 81.00 10 19.13
2017-02-09 3443 1213130 784 100151043 81.10 83.80 80.50 82.50 1.60 1.98% 82.50 2 82.60 24 19.50
2017-02-10 3443 954516 624 78885867 82.50 83.70 81.00 83.50 1.00 1.21% 83.20 3 83.50 48 19.74
2017-02-13 3443 6932939 3654 621374168 85.10 91.80 84.20 91.00 7.50 8.98% 90.90 5 91.00 3 21.51
2017-02-14 3443 4036809 2921 371781428 92.50 93.80 90.50 93.00 2.00 2.2% 93.00 14 93.10 4 21.99
2017-02-15 3443 1906306 1491 178884055 94.00 95.00 92.60 93.20 0.20 0.22% 93.20 6 93.40 1 22.03
2017-02-16 3443 1178694 839 108780277 93.90 93.90 91.50 91.80 1.40 -1.5% 91.80 4 92.00 1 22.34
2017-02-17 3443 1995064 1345 185510265 92.30 95.00 91.80 92.10 0.30 0.33% 92.10 6 92.30 2 22.41
2017-02-18 3443 493840 356 45658458 92.20 93.40 92.20 92.70 0.60 0.65% 92.60 14 92.70 3 22.55
2017-02-20 3443 4870397 3420 475332699 93.50 100.00 93.50 97.00 4.30 4.64% 97.00 13 97.20 5 23.60
2017-02-21 3443 2797901 2045 274337814 98.10 99.80 95.70 98.00 1.00 1.03% 98.00 8 98.10 11 23.84
2017-02-22 3443 1783958 1254 176251139 99.30 100.00 97.40 98.80 0.80 0.82% 98.70 2 98.80 11 24.04
2017-02-23 3443 5649093 3820 581852079 100.00 106.50 99.80 103.00 4.20 4.25% 102.50 45 103.00 5 25.06
2017-02-24 3443 2379519 1653 247171938 105.00 106.00 101.50 102.00 1.00 -0.97% 102.00 31 102.50 19 24.82
2017-03-01 3443 1752250 1188 180866000 102.00 105.50 101.50 102.00 0.00 0% 102.00 83 102.50 1 24.82
2017-03-02 3443 1445571 1029 149138165 103.50 104.50 101.50 104.50 2.50 2.45% 104.00 2 104.50 120 25.43
2017-03-03 3443 4840497 3170 522913682 105.00 111.00 104.50 106.00 1.50 1.44% 106.00 105 107.00 22 25.79
2017-03-06 3443 1708734 1202 181678397 107.50 108.00 104.50 107.50 1.50 1.42% 107.00 24 107.50 39 26.16
2017-03-07 3443 2417439 1592 264910851 107.50 111.00 107.50 109.00 1.50 1.4% 109.00 100 109.50 5 26.52
2017-03-08 3443 1150358 876 125297022 110.00 110.50 107.50 109.00 0.00 0% 108.50 20 109.00 49 26.52
2017-03-09 3443 2311323 1558 256100009 110.00 112.00 107.50 111.50 2.50 2.29% 111.00 27 111.50 146 27.13
2017-03-10 3443 3573327 2428 404279798 113.00 117.00 110.00 110.00 1.50 -1.35% 110.00 155 110.50 6 26.76
2017-03-13 3443 3586855 1991 382245775 108.00 110.00 105.00 105.00 5.00 -4.55% 104.50 71 105.00 1 25.55
2017-03-14 3443 3427948 2052 374755691 107.00 112.50 107.00 111.50 6.50 6.19% 111.50 72 112.00 16 27.13
2017-03-15 3443 1277634 994 140419472 111.50 111.50 108.50 108.50 3.00 -2.69% 108.50 194 109.50 5 26.40
2017-03-16 3443 1327351 904 144513759 109.50 110.50 107.50 109.00 0.50 0.46% 108.50 20 109.00 13 26.52
2017-03-17 3443 1142220 631 123922630 110.00 110.00 107.00 109.00 0.00 0% 108.50 13 109.00 5 26.52
2017-03-20 3443 781347 549 84204801 107.50 109.00 107.00 107.50 1.50 -1.38% 107.50 17 108.00 37 26.16
2017-03-21 3443 1309682 1045 142488974 109.00 110.50 107.00 107.50 0.00 0% 107.50 22 108.00 19 26.16
2017-03-22 3443 875846 698 93217676 106.00 107.50 105.00 106.50 1.00 -0.93% 106.50 5 107.00 47 25.91
2017-03-23 3443 1284879 857 136266231 107.00 108.00 105.00 105.00 1.50 -1.41% 105.00 73 105.50 12 25.55
2017-03-24 3443 2662340 1790 270503949 104.50 104.50 99.80 102.00 3.00 -2.86% 102.00 16 102.50 5 24.82
2017-03-27 3443 622863 479 63950319 102.00 103.50 101.50 103.50 1.50 1.47% 103.00 39 103.50 29 25.18
2017-03-28 3443 1456875 974 151173250 104.00 105.50 100.50 101.50 2.00 -1.93% 101.50 119 102.00 1 24.70
2017-03-29 3443 579937 448 59572479 102.50 104.00 102.00 104.00 2.50 2.46% 103.50 18 104.00 16 25.30
2017-03-30 3443 597231 441 61912906 105.00 105.00 102.50 102.50 1.50 -1.44% 102.50 70 103.00 7 24.94
2017-03-31 3443 483574 361 49329259 103.00 103.50 101.00 101.50 1.00 -0.98% 101.50 7 102.00 4 24.70
2017-04-05 3443 736493 559 76061772 101.50 104.50 101.50 104.50 3.00 2.96% 103.50 7 104.50 24 25.43
2017-04-06 3443 763364 590 78002628 103.00 103.00 101.50 101.50 3.00 -2.87% 101.50 91 102.00 3 24.70
2017-04-07 3443 1111222 811 112987844 101.50 104.00 99.70 103.00 1.50 1.48% 103.00 15 103.50 30 25.06
2017-04-10 3443 1004297 819 101209507 103.00 103.00 99.80 100.00 3.00 -2.91% 100.00 28 100.50 4 24.33
2017-04-11 3443 1667926 1253 162690822 100.00 100.00 94.90 97.00 3.00 -3% 97.00 2 97.80 3 23.60
2017-04-12 3443 562709 469 54725673 97.10 98.70 95.30 97.20 0.20 0.21% 97.20 4 98.00 3 23.65
2017-04-13 3443 591358 457 58434640 97.20 100.50 97.20 97.50 0.30 0.31% 97.40 12 97.90 6 23.72
2017-04-14 3443 425600 341 41179919 97.40 98.30 96.00 96.00 1.50 -1.54% 96.00 29 96.30 2 23.36
2017-04-17 3443 733410 520 70079478 96.00 96.90 93.80 96.40 0.40 0.42% 96.00 1 96.40 5 23.45
2017-04-18 3443 1001270 729 98849613 96.70 99.90 96.70 98.70 2.30 2.39% 98.70 6 99.00 3 24.01
2017-04-19 3443 807070 610 78816724 97.80 99.80 96.50 96.60 2.10 -2.13% 96.60 3 97.20 1 23.50
2017-04-20 3443 695350 589 67532395 96.00 97.90 95.70 95.70 0.90 -0.93% 95.60 11 95.70 2 23.28
2017-04-21 3443 1523570 1076 151217458 97.00 102.00 96.90 99.90 4.20 4.39% 99.90 19 100.00 4 24.31
2017-04-24 3443 1480129 1066 150338529 100.50 103.50 100.00 101.00 1.10 1.1% 100.50 24 101.00 16 24.57
2017-04-25 3443 743617 527 75126217 101.50 102.50 99.50 101.00 0.00 0% 100.50 7 101.00 1 24.57
2017-04-26 3443 416643 335 42145943 102.00 102.00 100.00 101.50 0.50 0.5% 101.50 18 102.00 68 24.70
2017-04-27 3443 2281810 1442 238626360 101.50 107.00 101.50 106.50 5.00 4.93% 106.00 84 106.50 18 25.91
2017-04-28 3443 1484860 940 155577300 105.00 106.00 103.00 105.50 1.00 -0.94% 105.50 7 106.00 64 25.67
2017-05-02 3443 1303933 797 133878197 105.00 105.00 101.50 101.50 4.00 -3.79% 101.50 86 102.00 3 24.70
2017-05-03 3443 711315 480 72597630 102.50 103.50 101.00 102.50 1.00 0.99% 101.50 7 102.50 22 24.94
2017-05-04 3443 416770 315 42602540 102.00 103.50 101.50 103.00 0.50 0.49% 102.50 7 103.00 53 25.06
2017-05-05 3443 2408740 1549 252888460 104.50 106.50 103.00 103.00 0.00 0% 103.00 48 103.50 1 25.06
2017-05-08 3443 790775 565 81053659 104.50 105.00 101.50 101.50 1.50 -1.46% 101.50 30 102.00 26 24.70
2017-05-09 3443 931158 633 94152700 101.50 102.50 99.70 101.00 0.50 -0.49% 100.50 54 101.00 8 24.57
2017-05-10 3443 2433788 1605 257280028 102.00 108.00 102.00 106.00 5.00 4.95% 105.50 75 106.00 4 25.79
2017-05-11 3443 1229369 807 129745560 107.50 107.50 104.00 104.00 2.00 -1.89% 104.00 115 105.00 5 26.07
2017-05-12 3443 1853375 1324 197846625 104.50 108.00 104.00 107.00 3.00 2.88% 106.50 22 107.00 56 26.82
2017-05-15 3443 900927 653 94844335 106.50 106.50 104.50 104.50 2.50 -2.34% 104.50 36 105.00 2 26.19
2017-05-16 3443 1194800 953 123083600 105.00 105.00 102.00 102.00 2.50 -2.39% 102.00 42 102.50 18 25.56
2017-05-17 3443 1545380 1269 154554608 102.00 102.00 99.00 99.10 2.90 -2.84% 99.00 140 99.10 3 24.84
2017-05-18 3443 1782785 1302 178069000 97.00 102.00 97.00 100.50 1.40 1.41% 100.00 7 100.50 25 25.19
2017-05-19 3443 1006505 838 100521491 100.50 101.00 99.20 99.20 1.30 -1.29% 99.20 3 99.30 5 24.86
2017-05-22 3443 589752 526 58821446 100.00 100.50 99.00 99.50 0.30 0.3% 99.50 1 99.70 1 24.94
2017-05-23 3443 1004427 850 99003958 100.00 100.00 97.50 98.00 1.50 -1.51% 98.00 3 98.10 14 24.56
2017-05-24 3443 812131 698 79996246 98.60 99.60 97.80 98.10 0.10 0.1% 98.10 22 98.40 9 24.59
2017-05-25 3443 1688607 1174 171600114 99.20 103.00 99.20 102.50 4.40 4.49% 102.00 29 102.50 75 25.69
2017-05-26 3443 981558 694 99068416 102.00 102.00 100.00 101.00 1.50 -1.46% 101.00 27 101.50 6 25.31
2017-05-31 3443 1781125 1122 183553310 101.50 104.50 101.00 102.00 1.00 0.99% 102.00 70 103.00 5 25.56
2017-06-01 3443 1012638 691 103814214 103.00 103.50 101.50 103.00 1.00 0.98% 103.00 2 103.50 60 25.81
2017-06-02 3443 1504710 881 156446840 103.50 104.50 103.50 104.00 1.00 0.97% 103.50 72 104.00 17 26.07
2017-06-03 3443 2586221 1562 272573926 104.00 106.50 104.00 106.50 2.50 2.4% 106.00 63 106.50 129 26.69
2017-06-06 3443 7718666 4014 864478578 106.00 113.50 106.00 113.50 10.00 6.57% 113.50 218 0.00 0 28.45
2017-06-07 3443 10320505 6496 1256418854 119.50 124.50 118.00 124.50 11.00 9.69% 124.50 955 0.00 0 31.20
2017-06-08 3443 8947994 6001 1121917226 125.00 128.50 122.00 126.50 2.00 1.61% 126.00 9 126.50 49 31.70
2017-06-09 3443 4472003 3093 564186869 127.00 129.00 123.50 125.50 1.00 -0.79% 125.00 33 125.50 16 31.45
2017-06-12 3443 3894320 2612 483705500 122.00 126.50 122.00 125.50 0.00 0% 125.00 16 125.50 5 31.45
2017-06-13 3443 3314640 2381 405717896 125.50 126.00 120.00 122.50 3.00 -2.39% 122.50 2 123.00 49 30.70
2017-06-14 3443 4306412 2735 512477320 122.50 123.00 116.50 119.00 3.50 -2.86% 118.50 12 119.00 40 29.82
2017-06-15 3443 3528747 2041 422441640 119.00 121.50 116.50 119.50 0.50 0.42% 119.50 81 120.00 4 29.95
2017-06-16 3443 3854627 2009 469616375 119.00 126.00 117.50 126.00 6.50 5.44% 125.00 4 126.00 219 31.58
2017-06-19 3443 3100488 1891 383068036 124.50 125.00 122.00 122.50 3.50 -2.78% 122.50 11 123.00 8 30.70
2017-06-20 3443 1993485 1369 242292953 122.50 124.50 120.00 120.00 2.50 -2.04% 120.00 94 120.50 8 30.08
2017-06-21 3443 4941747 3475 615096248 120.00 126.50 120.00 123.50 3.50 2.92% 123.50 27 124.00 4 30.95
2017-06-22 3443 2975082 2006 371365750 124.00 127.00 122.50 125.00 1.50 1.21% 125.00 25 125.50 14 31.33
2017-06-23 3443 1480567 1105 182664956 125.00 125.00 122.00 122.50 2.50 -2% 122.50 2 123.00 10 30.70
2017-06-26 3443 3891857 2731 491080046 123.00 128.50 122.50 126.50 4.00 3.27% 126.00 37 126.50 25 31.70
2017-06-27 3443 1646563 1192 206430375 126.50 127.00 124.50 125.00 1.50 -1.19% 125.00 13 125.50 19 31.33
2017-06-28 3443 8397085 6003 1097057305 125.00 133.50 125.00 133.00 8.00 6.4% 132.50 13 133.00 116 33.33
2017-06-29 3443 5833452 4252 782154760 136.50 138.00 129.50 129.50 3.50 -2.63% 129.50 132 130.00 13 32.46
2017-06-30 3443 2519636 1777 320529816 128.00 129.00 125.00 129.00 0.50 -0.39% 128.50 9 129.00 75 32.33
2017-07-03 3443 1189776 883 152082880 129.50 130.00 127.00 127.50 1.50 -1.16% 127.00 68 127.50 3 31.95
2017-07-04 3443 2103045 1536 262218035 127.50 127.50 122.00 122.00 5.50 -4.31% 122.00 92 122.50 1 30.58
2017-07-05 3443 2797590 2020 342506451 123.00 124.50 119.50 124.00 2.00 1.64% 124.00 1 124.50 51 31.08
2017-07-06 3443 2491613 1757 315906542 127.00 128.00 125.50 126.50 2.50 2.02% 126.00 55 126.50 6 31.70
2017-07-07 3443 1214957 987 153350168 126.50 128.00 125.00 125.00 1.50 -1.19% 125.00 131 125.50 4 31.33
2017-07-10 3443 826214 635 103735536 126.50 127.00 124.00 124.00 1.00 -0.8% 124.00 7 124.50 2 31.08
2017-07-11 3443 3404511 2502 438970430 125.50 130.50 125.00 130.00 6.00 4.84% 129.50 9 130.00 10 32.58
2017-07-12 3443 6665494 4569 901454395 131.50 141.00 131.00 141.00 11.00 8.46% 140.00 3 141.00 117 35.34
2017-07-13 3443 9378458 6600 1350712452 143.50 147.00 140.50 144.00 3.00 2.13% 143.50 25 144.00 25 36.09
2017-07-14 3443 11825320 8331 1784853460 144.00 157.00 141.50 153.00 9.00 6.25% 153.00 59 153.50 90 38.35
2017-07-17 3443 5184641 3754 792984605 153.50 155.50 151.00 152.50 0.50 -0.33% 152.00 51 152.50 105 38.22
2017-07-18 3443 10187402 7551 1624434815 153.00 164.50 151.50 163.00 10.50 6.89% 163.00 35 163.50 23 40.85
2017-07-19 3443 12039200 9139 2031172300 164.00 173.50 163.50 169.00 6.00 3.68% 168.50 17 169.00 63 42.36
2017-07-20 3443 8297778 6206 1412130816 167.00 174.00 165.50 171.00 2.00 1.18% 171.00 28 171.50 2 42.86
2017-07-21 3443 4471624 3389 746821084 168.50 169.50 165.50 166.00 5.00 -2.92% 166.00 43 166.50 8 41.60
2017-07-24 3443 3191967 2432 521305598 165.00 165.00 161.50 163.50 2.50 -1.51% 163.50 42 164.00 5 40.98
2017-07-25 3443 9012912 6113 1581327196 167.00 179.50 167.00 179.50 16.00 9.79% 179.50 1582 0.00 0 44.99
2017-07-26 3443 11648765 8612 2147483647 187.00 189.50 181.00 181.00 1.50 0.84% 180.50 124 181.00 14 45.36
2017-07-27 3443 5913119 4154 1075582158 183.00 185.00 179.50 182.50 1.50 0.83% 182.00 9 182.50 72 45.74
2017-07-28 3443 7270122 4931 1278555228 181.50 181.50 172.00 172.50 10.00 -5.48% 172.50 156 173.00 5 43.23
2017-07-31 3443 5037936 3690 884069389 173.50 179.00 172.50 172.50 0.00 0% 172.50 174 173.00 6 43.23
2017-08-01 3443 4763799 3270 836648026 174.50 178.50 173.00 174.00 1.50 0.87% 174.00 35 174.50 1 43.61
2017-08-02 3443 9416762 6544 1676163051 176.00 184.00 170.50 182.50 8.50 4.89% 182.00 35 182.50 10 45.74
2017-08-03 3443 10122874 7717 1825034007 183.00 187.50 172.50 172.50 10.00 -5.48% 172.50 160 173.00 5 43.23
2017-08-04 3443 5736987 4217 1014155212 176.00 180.50 173.50 175.00 2.50 1.45% 175.00 51 175.50 3 43.86
2017-08-07 3443 6675724 4639 1200444044 181.50 183.00 176.50 179.00 4.00 2.29% 178.50 155 179.00 2 44.86
2017-08-08 3443 7920115 5784 1434196470 182.50 186.50 175.50 175.50 3.50 -1.96% 175.50 66 176.00 7 43.98
2017-08-09 3443 6347661 4488 1133792480 176.00 182.00 174.00 180.00 4.50 2.56% 180.00 19 180.50 27 45.11
2017-08-10 3443 14413393 9312 2147483647 188.00 188.50 169.00 169.00 11.00 -6.11% 169.00 50 170.00 3 37.31
2017-08-11 3443 7855730 5605 1332499250 166.00 174.00 163.00 173.50 4.50 2.66% 173.00 50 173.50 137 38.30
2017-08-14 3443 6885031 5205 1184843681 177.00 179.00 165.50 167.50 6.00 -3.46% 167.50 3 168.00 33 36.98
2017-08-15 3443 3959964 3094 682208210 173.00 174.50 169.50 174.00 6.50 3.88% 174.00 13 174.50 40 38.41
2017-08-16 3443 4479535 3364 768974485 171.00 175.00 168.50 170.50 3.50 -2.01% 170.50 17 171.00 7 37.64
2017-08-17 3443 6375990 4305 1083351800 170.50 173.00 167.00 169.00 1.50 -0.88% 169.00 2 169.50 48 37.31
2017-08-18 3443 4271236 3111 723168356 165.50 171.50 165.50 171.00 2.00 1.18% 171.00 16 171.50 58 37.75
2017-08-21 3443 2013602 1478 343232535 171.50 172.00 169.00 169.50 1.50 -0.88% 169.50 76 170.00 4 37.42
2017-08-22 3443 11570214 7997 2076446378 172.50 184.00 172.00 177.00 7.50 4.42% 177.00 17 177.50 2 39.07
2017-08-23 3443 7451075 5359 1361306532 184.00 187.00 178.50 180.50 3.50 1.98% 180.00 50 180.50 6 39.85
2017-08-24 3443 5023215 3488 922500845 183.00 186.00 181.00 184.00 3.50 1.94% 183.50 49 184.00 56 40.62
2017-08-25 3443 14862939 9693 2147483647 189.50 202.00 189.50 202.00 18.00 9.78% 202.00 1961 0.00 0 44.59
2017-08-28 3443 10003150 7277 2055026703 209.50 210.50 200.50 201.50 0.50 -0.25% 201.00 86 201.50 75 44.48
2017-08-29 3443 10761586 8384 2147483647 201.00 219.50 200.00 214.00 12.50 6.2% 214.00 123 215.00 26 47.24
2017-08-30 3443 14110057 10801 2147483647 216.50 231.00 216.00 226.00 12.00 5.61% 225.50 12 226.00 10 49.89
2017-08-31 3443 8145062 6169 1824451136 229.00 229.00 219.50 221.50 4.50 -1.99% 221.50 28 222.00 5 48.90
2017-09-01 3443 10397865 7149 2147483647 210.00 217.50 209.50 211.50 10.00 -4.51% 211.50 40 212.00 3 46.69
2017-09-04 3443 5118863 3768 1104898744 216.50 218.50 212.00 213.00 1.50 0.71% 212.50 65 213.00 3 47.02
2017-09-05 3443 7055988 5071 1461119975 210.00 212.00 204.50 208.50 4.50 -2.11% 208.50 23 209.00 39 46.03
2017-09-06 3443 6318429 4739 1333057164 205.00 215.00 205.00 215.00 6.50 3.12% 215.00 154 215.50 11 47.46
2017-09-07 3443 5664881 4410 1178950462 217.00 218.50 200.00 200.00 15.00 -6.98% 200.00 105 200.50 12 44.15
2017-09-08 3443 3658313 2916 753116936 200.00 209.50 200.00 207.50 7.50 3.75% 207.50 12 208.00 11 45.81
2017-09-11 3443 2288538 1764 469870511 209.50 209.50 202.00 204.50 3.00 -1.45% 204.50 20 205.00 4 45.14
2017-09-12 3443 2641029 1974 547648945 207.00 210.50 203.50 205.00 0.50 0.24% 205.00 4 206.00 2 45.25
2017-09-13 3443 2233279 1764 453429637 206.50 207.00 199.50 203.00 2.00 -0.98% 203.00 19 203.50 13 44.81
2017-09-14 3443 2849760 2341 567950000 203.00 204.00 196.00 200.00 3.00 -1.48% 199.50 13 200.00 6 44.15
2017-09-15 3443 9209559 6688 1691742120 193.00 193.00 180.00 180.00 20.00 -10% 0.00 0 180.00 1738 39.74
2017-09-18 3443 9075873 6486 1672286047 179.50 191.00 175.50 188.00 8.00 4.44% 188.00 16 188.50 4 41.50
2017-09-19 3443 7689553 5857 1500131388 192.00 198.50 191.50 196.50 8.50 4.52% 196.00 4 196.50 26 43.38
2017-09-20 3443 3964222 3037 758509624 194.00 195.00 188.00 192.00 4.50 -2.29% 191.00 14 192.00 23 42.38
2017-09-21 3443 4707340 3774 931647180 193.50 202.00 191.00 202.00 10.00 5.21% 202.00 12 202.50 25 44.59
2017-09-22 3443 6551258 4913 1340621148 201.00 207.50 198.00 207.00 5.00 2.48% 206.00 3 207.00 67 45.70
2017-09-25 3443 4436036 3416 881812996 208.50 208.50 192.50 192.50 14.50 -7% 192.50 77 193.00 1 42.49
2017-09-26 3443 4999363 3852 931744292 190.00 193.50 177.50 183.00 9.50 -4.94% 183.00 1 183.50 11 40.40
2017-09-27 3443 3159990 2375 597074593 187.00 192.00 184.00 190.00 7.00 3.83% 189.50 3 190.00 9 41.94
2017-09-28 3443 3608538 2874 700501486 190.00 198.00 189.00 197.00 7.00 3.68% 196.50 2 197.00 62 43.49
2017-09-29 3443 4170620 3275 819896040 196.50 201.50 192.50 192.50 4.50 -2.28% 192.50 20 193.50 4 42.49
2017-09-30 3443 7325576 5530 1503636308 196.00 211.50 196.00 208.00 15.50 8.05% 208.00 71 208.50 3 45.92
2017-10-02 3443 12505363 9287 2147483647 211.00 227.00 209.00 226.50 18.50 8.89% 226.00 22 226.50 57 50.00
2017-10-03 3443 8133713 6352 1852205425 228.00 233.50 222.50 225.50 1.00 -0.44% 225.50 4 226.00 12 49.78
2017-10-05 3443 6214830 4877 1437024481 230.00 236.50 226.00 226.50 1.00 0.44% 226.50 28 227.00 2 50.00
2017-10-06 3443 3641583 2851 829058956 228.50 231.00 224.00 227.00 0.50 0.22% 227.00 60 227.50 2 50.11
2017-10-11 3443 5914132 4486 1336730700 231.50 234.50 216.50 225.50 1.50 -0.66% 225.00 3 225.50 11 49.78
2017-10-12 3443 5242705 4148 1197292445 226.00 234.00 220.00 230.00 4.50 2% 230.00 55 230.50 25 50.77
2017-10-13 3443 13094418 9164 2147483647 233.50 253.00 232.50 250.00 20.00 8.7% 250.00 417 250.50 7 55.19
2017-10-16 3443 5472794 4144 1375477470 252.00 255.00 246.00 255.00 5.00 2% 254.50 7 255.00 95 56.29
2017-10-17 3443 5772898 3900 1588695373 271.00 280.50 268.00 280.50 25.50 10% 280.50 2138 0.00 0 61.92
2017-10-18 3443 13469587 10485 2147483647 288.50 297.00 278.50 297.00 16.50 5.88% 296.50 16 297.00 12 65.56
2017-10-19 3443 11048477 8982 2147483647 293.00 316.00 289.00 311.00 14.00 4.71% 310.50 1 311.00 20 68.65
2017-10-20 3443 13159878 10291 2147483647 291.00 307.00 280.50 290.50 20.50 -6.59% 290.50 14 291.00 9 64.13
2017-10-23 3443 9404436 7467 2147483647 298.00 314.00 298.00 306.00 15.50 5.34% 306.00 35 306.50 4 67.55
2017-10-24 3443 9957564 8028 2147483647 307.00 318.00 299.00 300.00 6.00 -1.96% 300.00 74 300.50 2 66.23
2017-10-25 3443 6345671 5210 1897939924 308.00 309.00 291.50 294.00 6.00 -2% 294.00 13 294.50 6 64.90
2017-10-26 3443 6974960 5369 2116394680 302.00 309.00 296.00 308.50 14.50 4.93% 308.50 36 309.00 116 68.10
2017-10-27 3443 13683055 10659 2147483647 314.00 323.00 288.50 293.50 15.00 -4.86% 293.00 43 293.50 2 64.79
2017-10-30 3443 7101566 5658 2112520300 301.00 303.50 286.00 300.50 7.00 2.39% 300.50 7 301.00 106 66.34
2017-10-31 3443 3713051 2978 1116394800 305.50 305.50 296.00 300.00 0.50 -0.17% 300.00 25 300.50 3 66.23
2017-11-01 3443 4815643 3885 1446558359 303.00 307.00 293.50 301.00 1.00 0.33% 300.00 12 301.00 16 66.45
2017-11-02 3443 6425408 5198 1948065860 303.00 311.00 295.00 295.00 6.00 -1.99% 295.00 315 295.50 3 65.12
2017-11-03 3443 8099028 6387 2147483647 296.00 299.50 278.50 284.00 11.00 -3.73% 284.00 1 284.50 8 62.69
2017-11-06 3443 4631606 3937 1319466240 288.50 291.50 279.00 290.00 6.00 2.11% 290.00 4 290.50 14 64.02
2017-11-07 3443 2342476 1982 677971819 293.00 293.00 286.50 287.50 2.50 -0.86% 287.50 1 288.00 3 63.47
2017-11-08 3443 4904203 3830 1384941261 286.00 289.50 277.00 289.50 2.00 0.7% 289.00 1 289.50 5 63.91
2017-11-09 3443 2975117 2443 845806026 289.50 290.00 277.00 277.00 12.50 -4.32% 277.00 50 278.00 5 58.19
2017-11-10 3443 8192014 6652 2147483647 273.00 275.00 257.50 262.50 14.50 -5.23% 262.50 19 263.00 15 55.15
2017-11-13 3443 4807043 3779 1259617180 258.00 268.00 257.00 258.00 4.50 -1.71% 258.00 37 258.50 1 54.20
2017-11-14 3443 4275175 3446 1116441050 262.00 265.50 255.50 265.50 7.50 2.91% 265.50 3 266.00 48 55.78
2017-11-15 3443 6134215 4821 1651499871 265.00 274.50 262.50 270.00 4.50 1.69% 269.50 12 270.50 17 56.72
2017-11-16 3443 2927256 2473 801669248 271.00 277.50 270.50 272.50 2.50 0.93% 272.50 4 273.00 2 57.25
2017-11-17 3443 5577916 4349 1579791724 278.00 289.00 276.00 289.00 16.50 6.06% 288.00 6 289.00 13 60.71
2017-11-20 3443 3765155 3159 1077664162 292.00 294.00 277.50 277.50 11.50 -3.98% 277.50 24 278.00 3 58.30
2017-11-21 3443 2570282 2186 724818024 283.00 286.00 279.00 281.00 3.50 1.26% 280.50 21 281.00 2 59.03
2017-11-22 3443 3270571 2734 933821802 286.00 291.50 281.50 283.00 2.00 0.71% 283.00 12 283.50 1 59.45
2017-11-23 3443 1961020 1680 552521080 284.50 287.50 278.00 279.00 4.00 -1.41% 279.00 19 279.50 3 58.61
2017-11-24 3443 1437292 1233 403731483 281.00 284.00 277.00 282.50 3.50 1.25% 282.00 4 282.50 18 59.35
2017-11-27 3443 2831771 2364 804832109 286.50 289.50 278.00 279.00 3.50 -1.24% 279.00 46 280.00 2 58.61
2017-11-28 3443 2931501 2544 803174772 281.00 283.00 269.50 270.00 9.00 -3.23% 270.00 61 271.00 10 56.72
2017-11-29 3443 2608560 2104 717882180 277.50 278.50 272.00 276.00 6.00 2.22% 275.00 5 276.00 7 57.98
2017-11-30 3443 2917531 2234 795963180 270.00 282.00 265.00 282.00 6.00 2.17% 281.00 16 282.00 47 59.24
2017-12-01 3443 2730404 2281 746277470 280.00 280.00 267.50 267.50 14.50 -5.14% 267.50 6 268.00 2 56.20
2017-12-04 3443 3415898 2898 886853184 265.00 266.50 256.00 256.50 11.00 -4.11% 256.50 14 257.00 7 53.89
2017-12-05 3443 3462002 2989 890466016 253.00 264.00 251.50 258.00 1.50 0.58% 257.50 11 258.00 6 54.20
2017-12-06 3443 3457629 2867 880163863 258.00 262.00 245.00 245.00 13.00 -5.04% 245.00 9 246.00 3 51.47
2017-12-07 3443 6114872 4976 1566473220 249.50 269.00 242.50 260.50 15.50 6.33% 260.50 5 261.00 2 54.73
2017-12-08 3443 5192632 4304 1382926008 266.50 273.00 258.00 269.00 8.50 3.26% 268.50 7 269.00 23 56.51
2017-12-11 3443 7982307 6336 2147483647 272.00 295.50 270.50 295.50 26.50 9.85% 295.50 320 0.00 0 62.08
2017-12-12 3443 9238765 7280 2147483647 299.00 309.00 285.50 287.00 8.50 -2.88% 287.00 69 287.50 6 60.29
2017-12-13 3443 4767338 4057 1394178344 289.50 299.00 286.00 289.00 2.00 0.7% 289.00 18 289.50 6 60.71
2017-12-14 3443 2929057 2540 847720209 293.50 294.50 284.00 284.00 5.00 -1.73% 284.00 3 284.50 2 59.66
2017-12-15 3443 4725197 3646 1349347616 287.50 292.50 276.00 292.50 8.50 2.99% 292.00 2 292.50 5 61.45
2017-12-18 3443 3170334 2702 906401522 295.00 295.00 281.00 281.00 11.50 -3.93% 281.00 25 282.00 2 59.03
2017-12-19 3443 2118151 1878 599794353 284.00 287.00 280.50 281.50 0.50 0.18% 281.50 20 283.00 4 59.14
2017-12-20 3443 3317923 2746 918783094 280.50 282.50 272.50 276.50 5.00 -1.78% 276.50 25 277.00 2 58.09
2017-12-21 3443 4324134 3594 1232439486 277.50 289.50 277.00 283.50 7.00 2.53% 283.50 14 284.00 1 59.56
2017-12-22 3443 3204264 2644 922312032 286.00 291.50 283.00 289.00 5.50 1.94% 289.00 7 289.50 50 60.71
2017-12-25 3443 2084242 1740 587519002 287.00 287.00 278.50 280.00 9.00 -3.11% 280.00 35 281.00 2 58.82
2017-12-26 3443 6044635 4713 1578896425 276.00 277.00 252.00 252.00 28.00 -10% 0.00 0 252.00 1208 52.94
2017-12-27 3443 6992758 5609 1768971112 245.00 262.00 242.00 262.00 10.00 3.97% 261.50 2 262.00 50 55.04
2017-12-28 3443 2976273 2477 774706526 265.00 265.00 256.50 261.00 1.00 -0.38% 261.00 7 261.50 8 54.83
2017-12-29 3443 2629627 2269 672657766 258.00 261.50 251.50 255.00 6.00 -2.3% 255.00 31 255.50 1 53.57