F-貿聯(3665)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　　168.50
0
0%		169.50
1
0.59%		172.50
3
1.77%		175.50
3
1.74%		 　171.50
-4
-2.28%		172.50
1
0.58%		170.50
-2
-1.16%		170.50
0
0%		168.50
-2
-1.17%		 　169.50
1
0.59%		170.00
0.5
0.29%		168.00
-2
-1.18%		164.50
-3.5
-2.08%		166.00
1.5
0.91%		 　163.00
-3
-1.81%		165.00
2
1.23%		 168.67
2 月　168.00
3
1.82%		170.00
2
1.19%		 　170.00
0
0%		166.50
-3.5
-2.06%		168.50
2
1.2%		173.00
4.5
2.67%		171.50
-1.5
-0.87%		 　177.50
6
3.5%		185.00
7.5
4.23%		183.00
-2
-1.08%		179.50
-3.5
-1.91%		177.50
-2
-1.11%		184.00
6.5
3.66%		 179.50
-4.5
-2.45%		182.00
2.5
1.39%		182.00
0
0%		187.00
5
2.75%		189.00
2
1.07%		 179.63
3 月187.00
-2
-1.06%		188.00
1
0.53%		183.00
-5
-2.66%		 　181.00
-2
-1.09%		180.00
-1
-0.55%		182.00
2
1.11%		175.50
-6.5
-3.57%		172.00
-3.5
-1.99%		 　173.00
1
0.58%		176.00
3
1.73%		176.00
0
0%		176.50
0.5
0.28%		182.00
5.5
3.12%		 　179.50
-2.5
-1.37%		177.50
-2
-1.11%		175.00
-2.5
-1.41%		176.50
1.5
0.86%		172.50
-4
-2.27%		 　174.00
1.5
0.87%		174.50
0.5
0.29%		174.00
-0.5
-0.29%		173.50
-0.5
-0.29%		172.50
-1
-0.58%		177.37
4 月 　　　178.50
6
3.48%		179.00
0.5
0.28%		185.00
6
3.35%		 　185.00
0
0%		181.00
-4
-2.16%		186.00
5
2.76%		182.00
-4
-2.15%		177.00
-5
-2.75%		 　184.00
7
3.95%		183.00
-1
-0.54%		180.50
-2.5
-1.37%		179.50
-1
-0.55%		180.50
1
0.56%		 　183.00
2.5
1.39%		186.50
3.5
1.91%		184.00
-2.5
-1.34%		182.50
-1.5
-0.82%		180.50
-2
-1.1%		 183.24
5 月　191.00
10.5
5.82%		192.00
1
0.52%		189.50
-2.5
-1.3%		193.00
3.5
1.85%		 　192.50
-0.5
-0.26%		190.00
-2.5
-1.3%		209.00
19
10%		202.00
-7
-3.35%		222.00
20
9.9%		 　221.00
-1
-0.45%		215.00
-6
-2.71%		219.50
4.5
2.09%		217.00
-2.5
-1.14%		213.00
-4
-1.84%		 　216.50
3.5
1.64%		223.50
7
3.23%		222.50
-1
-0.45%		222.00
-0.5
-0.22%		217.50
-4.5
-2.03%		 222.00
4.5
2.07%		211.43
6 月223.00
1
0.45%		221.50
-1.5
-0.67%		233.00
11.5
5.19%		 　227.00
-6
-2.58%		226.00
-1
-0.44%		229.00
3
1.33%		227.00
-2
-0.87%		 　223.50
-3.5
-1.54%		216.50
-7
-3.13%		216.50
0
0%		217.50
1
0.46%		217.50
0
0%		 　221.50
4
1.84%		217.50
-4
-1.81%		220.00
2.5
1.15%		219.00
-1
-0.45%		217.50
-1.5
-0.68%		 　218.00
0.5
0.23%		215.00
-3
-1.38%		217.50
2.5
1.16%		218.00
0.5
0.23%		215.00
-3
-1.38%		 220.63
7 月　　210.00
-5
-2.33%		207.50
-2.5
-1.19%		206.00
-1.5
-0.72%		208.00
2
0.97%		199.00
-9
-4.33%		 　201.00
2
1.01%		205.50
4.5
2.24%		207.00
1.5
0.73%		207.50
0.5
0.24%		208.00
0.5
0.24%		 　207.50
-0.5
-0.24%		209.50
2
0.96%		218.50
9
4.3%		217.00
-1.5
-0.69%		217.00
0
0%		 　221.00
4
1.84%		222.00
1
0.45%		223.00
1
0.45%		228.00
5
2.24%		221.50
-6.5
-2.85%		 225.00
3.5
1.58%		213.42
8 月225.00
0
0%		225.50
0.5
0.22%		219.00
-6.5
-2.88%		220.50
1.5
0.68%		 　220.50
0
0%		215.50
-5
-2.27%		214.50
-1
-0.46%		205.00
-9.5
-4.43%		218.00
13
6.34%		 　224.00
6
2.75%		238.00
14
6.25%		234.50
-3.5
-1.47%		249.00
14.5
6.18%		247.00
-2
-0.8%		 　233.50
-13.5
-5.47%		237.50
4
1.71%		232.50
-5
-2.11%		234.50
2
0.86%		236.00
1.5
0.64%		 　236.00
0
0%		235.00
-1
-0.42%		239.50
4.5
1.91%		263.00
23.5
9.81%		230.28
9 月264.00
1
0.38%		 　269.00
5
1.89%		275.00
6
2.23%		273.00
-2
-0.73%		273.00
0
0%		278.00
5
1.83%		 　270.50
-7.5
-2.7%		281.00
10.5
3.88%		278.00
-3
-1.07%		282.50
4.5
1.62%		286.00
3.5
1.24%		 　286.00
0
0%		289.50
3.5
1.22%		294.50
5
1.73%		283.00
-11.5
-3.9%		281.00
-2
-0.71%		 　274.00
-7
-2.49%		274.50
0.5
0.18%		284.00
9.5
3.46%		280.00
-4
-1.41%		277.00
-3
-1.07%		281.50
4.5
1.62%		 278.54
10 月　286.00
4.5
1.6%		286.50
0.5
0.17%		 294.00
7.5
2.62%		288.50
-5.5
-1.87%		 　　　291.00
2.5
0.87%		297.50
6.5
2.23%		296.50
-1
-0.34%		 　290.50
-6
-2.02%		300.00
9.5
3.27%		308.50
8.5
2.83%		322.00
13.5
4.38%		316.50
-5.5
-1.71%		 　313.00
-3.5
-1.11%		307.00
-6
-1.92%		307.50
0.5
0.16%		310.50
3
0.98%		292.50
-18
-5.8%		 　303.00
10.5
3.59%		302.00
-1
-0.33%		300.19
11 月301.00
-1
-0.33%		287.50
-13.5
-4.49%		277.50
-10
-3.48%		 　291.50
14
5.05%		287.50
-4
-1.37%		286.00
-1.5
-0.52%		280.50
-5.5
-1.92%		270.50
-10
-3.57%		 　252.00
-18.5
-6.84%		247.50
-4.5
-1.79%		258.00
10.5
4.24%		265.00
7
2.71%		278.50
13.5
5.09%		 　273.00
-5.5
-1.97%		272.00
-1
-0.37%		268.50
-3.5
-1.29%		271.00
2.5
0.93%		270.00
-1
-0.37%		 　270.50
0.5
0.19%		266.50
-4
-1.48%		273.00
6.5
2.44%		269.50
-3.5
-1.28%		 272.61
12 月256.50
-13
-4.82%		 　246.00
-10.5
-4.09%		250.00
4
1.63%		258.50
8.5
3.4%		252.50
-6
-2.32%		260.00
7.5
2.97%		 　265.50
5.5
2.12%		270.00
4.5
1.69%		276.50
6.5
2.41%		280.50
4
1.45%		275.00
-5.5
-1.96%		 　288.50
13.5
4.91%		281.00
-7.5
-2.6%		287.00
6
2.14%		287.00
0
0%		287.00
0
0%		 　290.50
3.5
1.22%		278.00
-12.5
-4.3%		278.00
0
0%		279.00
1
0.36%		278.50
-0.5
-0.18%		　　272.64

說明:最高漲幅:10%最低跌幅:-6.84% 最高價:322.00最低價:163.00平均價:225.06,灰色底表示週末,漲157天(757.5)元,跌137天(-589.5)元,平盤22天
10%=3,6%=7,5%=6,4%=12,3%=18,2%=49,1%=41,0%=43,-0%=1,-1%=2,-2%=4,-3%=9,-4%=13,-5%=20,-6%=35,-7%=53,

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 3665 974825 650 164987100 167.00 170.50 166.50 168.50 2.00 0% 168.50 4 169.00 3 20.42
2017-01-04 3665 473302 404 80285038 168.00 170.50 168.00 169.50 1.00 0.59% 169.50 21 170.00 42 20.55
2017-01-05 3665 1768438 1275 306147336 171.50 174.00 171.50 172.50 3.00 1.77% 172.50 5 173.00 10 20.91
2017-01-06 3665 2213825 1489 389875875 175.00 178.00 174.50 175.50 3.00 1.74% 175.50 12 176.00 35 21.27
2017-01-09 3665 1663770 1190 292049670 178.00 179.50 171.50 171.50 4.00 -2.28% 171.50 52 172.00 7 20.79
2017-01-10 3665 583348 434 100595008 173.00 174.00 171.50 172.50 1.00 0.58% 172.00 22 172.50 2 20.91
2017-01-11 3665 1314406 926 226839020 175.00 175.50 170.50 170.50 2.00 -1.16% 170.50 2 171.00 10 20.67
2017-01-12 3665 677749 570 115284454 170.50 171.50 169.00 170.50 0.00 0% 170.50 3 171.00 1 20.67
2017-01-13 3665 503543 339 85289991 170.50 171.00 168.50 168.50 2.00 -1.17% 168.50 13 169.00 8 20.42
2017-01-16 3665 408696 342 69542820 171.00 171.00 168.50 169.50 1.00 0.59% 169.50 44 170.00 3 20.55
2017-01-17 3665 295749 242 50195581 170.00 170.50 168.50 170.00 0.50 0.29% 169.50 10 170.00 16 20.61
2017-01-18 3665 829527 679 139048509 169.00 169.50 166.50 168.00 2.00 -1.18% 168.00 22 168.50 6 20.36
2017-01-19 3665 910443 736 151015095 167.50 168.00 164.50 164.50 3.50 -2.08% 164.50 23 165.00 13 19.94
2017-01-20 3665 908492 670 151235672 165.00 167.50 165.00 166.00 1.50 0.91% 166.00 19 167.00 13 20.12
2017-01-23 3665 1062983 767 175481216 166.50 168.00 163.00 163.00 3.00 -1.81% 163.00 15 163.50 4 19.76
2017-01-24 3665 747314 626 123382996 166.00 166.00 163.50 165.00 2.00 1.23% 164.50 26 165.00 16 20.00
2017-02-02 3665 1050812 821 175706506 165.50 168.50 165.00 168.00 3.00 1.82% 168.00 1 168.50 55 20.36
2017-02-03 3665 1571846 1155 268302974 169.00 173.50 168.00 170.00 2.00 1.19% 170.00 43 170.50 2 20.61
2017-02-06 3665 756918 655 128704560 170.00 171.00 169.00 170.00 0.00 0% 170.00 67 170.50 1 20.61
2017-02-07 3665 1218964 905 203424500 166.00 168.00 166.00 166.50 3.50 -2.06% 166.50 23 167.00 5 20.18
2017-02-08 3665 854399 602 144195329 166.00 170.00 166.00 168.50 2.00 1.2% 168.50 19 169.00 2 20.42
2017-02-09 3665 1830334 1285 316771782 169.50 174.50 169.50 173.00 4.50 2.67% 173.00 37 173.50 14 20.97
2017-02-10 3665 1378135 1041 241522146 177.00 177.50 171.00 171.50 1.50 -0.87% 171.00 27 171.50 8 20.79
2017-02-13 3665 2374674 1770 421844798 173.00 181.00 171.50 177.50 6.00 3.5% 177.50 68 178.00 8 21.52
2017-02-14 3665 7789907 4913 1463159824 183.00 193.00 183.00 185.00 7.50 4.23% 185.00 17 185.50 9 22.42
2017-02-15 3665 2365743 1670 439807226 189.00 189.00 182.50 183.00 2.00 -1.08% 182.50 22 183.00 1 22.18
2017-02-16 3665 1634630 1219 295258074 183.00 183.00 179.00 179.50 3.50 -1.91% 179.50 50 181.00 5 21.76
2017-02-17 3665 1284289 972 228215789 179.50 179.50 176.50 177.50 2.00 -1.11% 177.50 14 178.00 31 21.52
2017-02-18 3665 2262231 1604 416198504 180.00 186.00 179.00 184.00 6.50 3.66% 184.00 8 184.50 6 22.30
2017-02-20 3665 1202102 1024 218851306 183.50 187.00 179.50 179.50 4.50 -2.45% 179.50 32 180.00 4 21.76
2017-02-21 3665 963252 688 174084612 179.00 182.50 179.00 182.00 2.50 1.39% 181.50 2 182.00 9 22.06
2017-02-22 3665 824100 600 149717200 183.50 184.00 180.50 182.00 0.00 0% 181.50 13 182.00 96 22.06
2017-02-23 3665 7918312 4921 1509217344 187.00 195.00 187.00 187.00 5.00 2.75% 186.50 28 187.00 28 22.67
2017-02-24 3665 3183236 2065 588830368 184.00 190.00 182.50 189.00 2.00 1.07% 189.00 3 189.50 26 22.91
2017-03-01 3665 2185238 1742 407023768 187.00 188.50 185.00 187.00 2.00 -1.06% 186.50 9 187.00 20 22.67
2017-03-02 3665 3004582 2257 568095334 192.50 193.00 184.50 188.00 1.00 0.53% 187.50 18 188.50 20 22.79
2017-03-03 3665 3231451 1879 600363233 187.50 189.50 183.00 183.00 5.00 -2.66% 183.00 44 184.00 51 22.18
2017-03-06 3665 1106550 872 201484050 184.00 184.50 181.00 181.00 2.00 -1.09% 181.00 24 181.50 9 21.94
2017-03-07 3665 1115537 914 202119160 183.00 183.00 179.50 180.00 1.00 -0.55% 180.00 46 180.50 12 21.82
2017-03-08 3665 1014384 859 182337189 177.50 182.50 177.50 182.00 2.00 1.11% 182.00 14 182.50 27 22.06
2017-03-09 3665 2395093 1853 423055910 180.00 180.50 175.00 175.50 6.50 -3.57% 175.50 37 176.00 7 21.27
2017-03-10 3665 1844354 1461 317291417 175.00 175.00 171.00 172.00 3.50 -1.99% 172.00 25 173.00 16 20.85
2017-03-13 3665 784125 670 136305683 172.50 175.00 172.50 173.00 1.00 0.58% 173.00 38 173.50 17 20.97
2017-03-14 3665 1303033 1034 231037308 175.00 179.50 173.50 176.00 3.00 1.73% 176.00 47 176.50 2 21.33
2017-03-15 3665 841458 677 148995108 178.50 179.00 175.00 176.00 0.00 0% 175.50 20 176.00 7 21.33
2017-03-16 3665 739493 540 130684513 177.50 178.50 174.50 176.50 0.50 0.28% 176.50 2 177.00 30 21.39
2017-03-17 3665 1515897 1072 272397254 178.00 182.00 177.00 182.00 5.50 3.12% 181.50 3 182.00 95 22.06
2017-03-20 3665 802745 595 144462600 181.00 181.00 179.00 179.50 2.50 -1.37% 179.50 1 180.00 4 21.76
2017-03-21 3665 575648 499 102559344 180.50 180.50 177.00 177.50 2.00 -1.11% 177.50 7 178.00 14 21.52
2017-03-22 3665 996904 784 173989149 175.00 176.00 172.00 175.00 2.50 -1.41% 175.00 12 175.50 2 21.21
2017-03-23 3665 508450 409 89890150 177.50 178.00 176.00 176.50 1.50 0.86% 176.00 15 177.00 13 21.39
2017-03-24 3665 855893 670 148400882 176.00 176.00 172.00 172.50 4.00 -2.27% 172.50 62 173.50 2 20.91
2017-03-27 3665 591484 440 103249716 173.00 175.50 173.00 174.00 1.50 0.87% 174.00 1 174.50 4 21.09
2017-03-28 3665 820500 561 143403246 175.00 176.50 173.00 174.50 0.50 0.29% 174.00 24 174.50 3 21.15
2017-03-29 3665 469458 375 82249418 176.50 177.00 173.50 174.00 0.50 -0.29% 174.00 4 174.50 3 19.68
2017-03-30 3665 681242 260 118357982 173.50 175.50 173.50 173.50 0.50 -0.29% 173.50 2 174.00 5 19.63
2017-03-31 3665 740912 623 128225317 175.00 175.00 172.50 172.50 1.00 -0.58% 172.50 76 173.00 24 19.51
2017-04-05 3665 2960603 2037 531371834 176.50 182.50 176.50 178.50 6.00 3.48% 178.50 16 179.50 7 20.19
2017-04-06 3665 1955495 1355 354191105 184.00 184.50 178.50 179.00 0.50 0.28% 179.00 25 179.50 4 20.25
2017-04-07 3665 3703334 2609 680099790 182.50 186.00 181.00 185.00 6.00 3.35% 185.00 66 185.50 36 20.93
2017-04-10 3665 1937282 1425 360876670 187.50 189.00 184.00 185.00 0.00 0% 184.50 13 185.00 6 20.93
2017-04-11 3665 1142954 953 209992674 187.00 187.50 181.00 181.00 4.00 -2.16% 181.00 18 182.00 3 20.48
2017-04-12 3665 1087381 934 199124866 181.50 186.00 178.50 186.00 5.00 2.76% 185.50 23 186.00 55 21.04
2017-04-13 3665 1102979 726 201499278 183.50 184.50 181.50 182.00 4.00 -2.15% 182.00 44 182.50 28 20.59
2017-04-14 3665 1113842 865 198808876 181.00 182.50 176.00 177.00 5.00 -2.75% 176.50 49 177.00 35 20.02
2017-04-17 3665 1314239 1017 237613737 177.00 184.50 176.50 184.00 7.00 3.95% 183.50 2 184.00 29 20.81
2017-04-18 3665 906972 730 166134883 184.50 185.00 181.00 183.00 1.00 -0.54% 182.50 9 183.00 18 20.70
2017-04-19 3665 654979 505 118195708 180.50 182.00 179.00 180.50 2.50 -1.37% 180.50 5 181.00 30 20.42
2017-04-20 3665 477329 408 86257720 182.00 182.50 179.00 179.50 1.00 -0.55% 179.50 1 180.00 1 20.31
2017-04-21 3665 795385 599 144653259 180.50 183.00 180.00 180.50 1.00 0.56% 180.50 9 181.00 1 20.42
2017-04-24 3665 681629 568 123434790 180.50 183.00 179.50 183.00 2.50 1.39% 182.50 2 183.00 46 20.70
2017-04-25 3665 1891563 1331 350353155 183.50 187.00 182.00 186.50 3.50 1.91% 186.00 15 186.50 65 21.10
2017-04-26 3665 1428199 1158 263357917 186.00 186.50 183.00 184.00 2.50 -1.34% 184.00 87 185.00 12 20.81
2017-04-27 3665 721910 594 132576073 184.00 185.00 182.50 182.50 1.50 -0.82% 182.50 20 183.50 2 20.64
2017-04-28 3665 847368 663 154528921 183.00 184.00 180.50 180.50 2.00 -1.1% 180.50 48 181.00 1 20.42
2017-05-02 3665 5622694 3852 1065440000 183.50 192.00 182.00 191.00 10.50 5.82% 190.50 3 191.00 49 21.61
2017-05-03 3665 4947652 3718 956000032 190.00 198.00 188.00 192.00 1.00 0.52% 192.00 16 192.50 3 21.72
2017-05-04 3665 1333888 990 253904444 191.50 192.50 189.00 189.50 2.50 -1.3% 189.50 69 190.00 8 21.44
2017-05-05 3665 3550882 2589 687820390 189.00 196.50 189.00 193.00 3.50 1.85% 192.50 22 193.00 5 21.83
2017-05-08 3665 2031230 1449 395899537 196.50 197.00 192.50 192.50 0.50 -0.26% 192.50 27 193.00 12 21.78
2017-05-09 3665 1297500 1105 246819000 193.00 194.00 188.00 190.00 2.50 -1.3% 190.00 5 190.50 20 21.49
2017-05-10 3665 6791596 4143 1391595064 191.50 209.00 191.50 209.00 19.00 10% 209.00 4311 0.00 0 23.64
2017-05-11 3665 8367875 5682 1761911500 213.00 216.00 202.00 202.00 7.00 -3.35% 202.00 80 202.50 3 22.85
2017-05-12 3665 11060168 7466 2147483647 205.50 222.00 205.00 222.00 20.00 9.9% 222.00 318 0.00 0 25.08
2017-05-15 3665 5901582 4248 1298083040 221.00 223.00 216.50 221.00 1.00 -0.45% 221.00 34 221.50 17 24.97
2017-05-16 3665 10527393 8215 2147483647 224.50 237.00 213.50 215.00 6.00 -2.71% 215.00 63 215.50 3 24.29
2017-05-17 3665 5207343 4061 1136436776 218.00 223.00 213.00 219.50 4.50 2.09% 219.00 6 219.50 29 24.80
2017-05-18 3665 3517397 2796 754684149 214.50 218.00 210.00 217.00 2.50 -1.14% 216.50 9 217.00 6 24.52
2017-05-19 3665 2505719 1942 538457781 219.00 219.50 213.00 213.00 4.00 -1.84% 212.50 34 213.00 1 24.07
2017-05-22 3665 4626583 3567 1013392209 219.00 223.50 216.00 216.50 3.50 1.64% 216.50 72 217.00 11 24.46
2017-05-23 3665 3435865 2808 761902815 217.50 226.00 215.50 223.50 7.00 3.23% 223.50 3 224.00 25 25.25
2017-05-24 3665 2973723 2373 665207862 221.50 227.50 220.00 222.50 1.00 -0.45% 222.50 25 223.00 14 25.14
2017-05-25 3665 3100576 2412 699334872 229.00 231.00 221.00 222.00 0.50 -0.22% 222.00 56 222.50 1 25.08
2017-05-26 3665 1692190 1392 371740702 224.00 224.00 217.00 217.50 4.50 -2.03% 217.50 23 218.00 3 24.58
2017-05-31 3665 2564782 1918 570974104 221.00 225.00 220.50 222.00 4.50 2.07% 222.00 10 222.50 5 25.08
2017-06-01 3665 1691543 1421 377176546 224.50 224.50 221.50 223.00 1.00 0.45% 223.00 9 223.50 11 25.20
2017-06-02 3665 1199119 924 265721680 223.50 223.50 220.50 221.50 1.50 -0.67% 221.00 16 221.50 23 25.03
2017-06-03 3665 4756896 3823 1098386768 222.00 237.50 222.00 233.00 11.50 5.19% 233.00 14 233.50 5 26.33
2017-06-06 3665 8685969 6379 2048835432 243.50 245.00 227.00 227.00 5.00 -2.58% 227.00 85 227.50 3 25.65
2017-06-07 3665 2796873 2273 637645298 230.50 232.50 223.50 226.00 1.00 -0.44% 226.00 19 226.50 8 25.54
2017-06-08 3665 2416768 1980 557464872 230.50 234.00 228.50 229.00 3.00 1.33% 229.00 17 229.50 1 25.88
2017-06-09 3665 1728858 1479 395569690 232.50 233.00 227.00 227.00 2.00 -0.87% 227.00 1 227.50 1 25.65
2017-06-12 3665 1137485 955 254839125 223.00 226.50 222.00 223.50 3.50 -1.54% 223.00 49 223.50 4 25.25
2017-06-13 3665 3132265 2601 685074367 225.00 225.00 216.00 216.50 7.00 -3.13% 216.50 5 217.00 6 24.46
2017-06-14 3665 3177238 2409 691143908 221.00 221.50 212.00 216.50 0.00 0% 216.00 55 216.50 1 24.46
2017-06-15 3665 1590486 1350 345765703 217.50 220.00 214.00 217.50 1.00 0.46% 217.50 33 218.00 9 24.58
2017-06-16 3665 1231397 1035 266977844 218.00 218.50 214.50 217.50 0.00 0% 217.50 71 218.00 17 24.58
2017-06-19 3665 3368072 2347 750307441 218.50 225.50 217.00 221.50 4.00 1.84% 221.50 7 222.00 13 25.03
2017-06-20 3665 2502773 2021 548964897 222.50 224.00 217.00 217.50 4.00 -1.81% 217.50 36 218.00 12 24.58
2017-06-21 3665 1913657 1526 418662040 216.50 221.50 215.00 220.00 2.50 1.15% 220.00 6 220.50 6 24.86
2017-06-22 3665 1533153 1151 337303507 220.00 221.50 218.50 219.00 1.00 -0.45% 219.00 13 220.50 16 24.75
2017-06-23 3665 1951987 1499 427452166 221.00 223.00 217.00 217.50 1.50 -0.68% 217.50 40 218.00 42 24.58
2017-06-26 3665 1120759 891 244212462 216.00 219.50 216.00 218.00 0.50 0.23% 218.00 47 218.50 2 24.63
2017-06-27 3665 1729010 1431 372796150 217.50 218.50 214.00 215.00 3.00 -1.38% 214.50 53 215.50 6 24.29
2017-06-28 3665 2465939 1630 536170245 214.00 219.50 214.00 217.50 2.50 1.16% 217.50 13 218.00 36 24.58
2017-06-29 3665 1983937 1456 433033734 220.00 220.00 215.50 218.00 0.50 0.23% 217.50 7 218.00 32 24.63
2017-06-30 3665 1663062 1300 356907330 216.50 216.50 213.00 215.00 3.00 -1.38% 214.00 6 215.00 334 24.29
2017-07-03 3665 1458213 1157 308980943 216.00 216.50 210.00 210.00 5.00 -2.33% 210.00 68 210.50 1 23.73
2017-07-04 3665 2369604 1890 495440632 210.50 213.00 207.50 207.50 2.50 -1.19% 207.50 132 208.00 10 23.45
2017-07-05 3665 3182280 2055 657743537 209.00 209.50 204.50 206.00 1.50 -0.72% 206.00 62 206.50 2 23.28
2017-07-06 3665 3028234 2283 629314672 207.50 210.50 206.00 208.00 2.00 0.97% 207.50 14 208.00 17 23.50
2017-07-07 3665 4821102 3891 967373298 205.50 207.00 196.00 199.00 9.00 -4.33% 198.50 109 199.00 16 22.49
2017-07-10 3665 1300631 1095 261418831 202.50 203.00 199.00 201.00 2.00 1.01% 200.50 38 201.00 12 22.71
2017-07-11 3665 1749111 1353 356199301 202.00 206.00 200.50 205.50 4.50 2.24% 205.00 35 205.50 19 23.22
2017-07-12 3665 2407480 1923 499753360 208.00 209.00 206.50 207.00 1.50 0.73% 207.00 32 207.50 21 23.39
2017-07-13 3665 1475463 1222 306089608 207.50 209.00 205.50 207.50 0.50 0.24% 207.50 120 208.00 34 23.45
2017-07-14 3665 1422779 1199 294756032 207.50 208.50 205.00 208.00 0.50 0.24% 208.00 3 208.50 35 23.50
2017-07-17 3665 2274133 1755 474684094 208.50 210.50 207.00 207.50 0.50 -0.24% 207.50 76 208.00 18 23.45
2017-07-18 3665 2351897 1869 482224870 206.50 209.50 201.50 209.50 2.00 0.96% 209.00 22 209.50 47 23.67
2017-07-19 3665 6421185 4752 1405942911 212.00 222.50 212.00 218.50 9.00 4.3% 218.00 51 218.50 1 24.69
2017-07-20 3665 2040370 1684 447490920 222.00 223.00 216.50 217.00 1.50 -0.69% 217.00 19 217.50 18 24.52
2017-07-21 3665 1010764 810 220548402 220.00 220.00 216.00 217.00 0.00 0% 217.00 40 217.50 17 24.52
2017-07-24 3665 2980758 2143 658935518 218.00 224.00 216.00 221.00 4.00 1.84% 221.00 75 221.50 13 24.97
2017-07-25 3665 2426660 1925 543171522 225.50 226.00 222.00 222.00 1.00 0.45% 222.00 62 222.50 3 25.08
2017-07-26 3665 1343951 1070 299477573 223.50 224.00 221.50 223.00 1.00 0.45% 223.00 61 223.50 27 25.20
2017-07-27 3665 3744797 2827 856600216 225.00 231.00 224.00 228.00 5.00 2.24% 228.00 7 228.50 22 25.76
2017-07-28 3665 3021014 2379 676814595 226.50 228.00 221.50 221.50 6.50 -2.85% 221.50 15 222.00 2 25.03
2017-07-31 3665 1579815 1283 355860962 224.00 227.50 223.00 225.00 3.50 1.58% 225.00 22 225.50 2 25.42
2017-08-01 3665 1795503 1450 405165675 223.00 229.50 223.00 225.00 0.00 0% 224.50 25 225.00 39 25.42
2017-08-02 3665 2070323 1599 466226175 227.00 227.50 222.50 225.50 0.50 0.22% 225.00 93 225.50 7 25.48
2017-08-03 3665 4782293 3467 1071862310 224.00 230.50 219.00 219.00 0.00 -2.88% 219.00 117 220.00 4 24.75
2017-08-04 3665 1990182 1564 441009222 225.00 225.00 219.50 220.50 1.50 0.68% 220.50 9 221.00 27 24.92
2017-08-07 3665 1353651 1059 298820220 222.00 223.00 219.00 220.50 0.00 0% 220.50 29 221.00 3 24.92
2017-08-08 3665 1225759 1031 268206444 222.50 222.50 215.00 215.50 5.00 -2.27% 215.50 11 216.00 9 24.35
2017-08-09 3665 1033497 818 222841600 215.00 218.50 213.50 214.50 1.00 -0.46% 214.50 9 215.00 3 24.24
2017-08-10 3665 1741177 1346 363043962 215.00 215.50 205.00 205.00 9.50 -4.43% 205.00 64 205.50 5 23.16
2017-08-11 3665 2292142 1846 482507956 200.50 218.50 200.50 218.00 13.00 6.34% 217.50 4 218.00 35 24.63
2017-08-14 3665 6742677 5121 1523585971 224.50 230.50 221.50 224.00 6.00 2.75% 223.50 6 224.00 18 24.78
2017-08-15 3665 6495636 5014 1512394868 230.00 238.00 226.00 238.00 14.00 6.25% 237.50 4 238.00 104 26.33
2017-08-16 3665 3496813 2626 822616742 234.50 238.50 232.50 234.50 3.50 -1.47% 234.50 63 235.00 4 25.94
2017-08-17 3665 5257207 4135 1290288919 238.00 250.00 236.50 249.00 14.50 6.18% 248.50 6 249.00 30 27.54
2017-08-18 3665 2474397 2065 603964559 242.00 247.50 241.00 247.00 2.00 -0.8% 247.00 10 247.50 22 27.32
2017-08-21 3665 3583085 2759 851565390 247.00 247.00 232.00 233.50 13.50 -5.47% 233.00 40 234.00 8 25.83
2017-08-22 3665 1752374 1403 412733318 237.00 238.00 232.50 237.50 4.00 1.71% 237.00 7 237.50 15 26.27
2017-08-23 3665 1612357 1283 380687824 241.00 241.50 232.50 232.50 5.00 -2.11% 232.00 58 232.50 10 25.72
2017-08-24 3665 902060 763 212852540 236.00 238.00 234.00 234.50 2.00 0.86% 234.50 30 235.00 2 25.94
2017-08-25 3665 845101 712 199014683 235.50 237.00 234.00 236.00 1.50 0.64% 236.00 1 236.50 43 26.11
2017-08-28 3665 931885 739 218774475 238.00 238.00 232.00 236.00 0.00 0% 236.00 9 236.50 9 26.11
2017-08-29 3665 1944605 1374 461661675 235.00 241.00 233.00 235.00 1.00 -0.42% 235.00 32 236.00 1 26.00
2017-08-30 3665 1871490 1501 445332100 237.00 240.50 234.00 239.50 4.50 1.91% 239.50 20 240.00 194 26.49
2017-08-31 3665 9213528 6225 2147483647 242.00 263.00 242.00 263.00 23.50 9.81% 263.00 3163 0.00 0 29.09
2017-09-01 3665 6413018 4778 1721160252 269.00 274.00 263.50 264.00 1.00 0.38% 264.00 6 264.50 7 29.20
2017-09-04 3665 7261890 6039 2007852910 266.50 288.00 265.50 269.00 5.00 1.89% 269.00 3 269.50 5 29.76
2017-09-05 3665 2913496 2407 800753900 275.00 278.50 271.00 275.00 6.00 2.23% 274.50 18 275.00 2 30.42
2017-09-06 3665 3717480 3068 1031669540 280.00 284.00 269.00 273.00 2.00 -0.73% 273.00 9 274.00 1 30.20
2017-09-07 3665 5948554 4752 1680357742 280.00 290.00 273.00 273.00 0.00 0% 273.00 101 273.50 1 30.20
2017-09-08 3665 2403066 2042 666445241 279.00 283.00 273.50 278.00 5.00 1.83% 277.50 19 278.00 13 30.75
2017-09-11 3665 2090501 1722 576106271 285.00 285.00 270.00 270.50 7.50 -2.7% 270.50 24 271.00 4 29.92
2017-09-12 3665 5452153 3906 1526596969 278.00 287.50 277.00 281.00 10.50 3.88% 281.00 4 281.50 5 31.08
2017-09-13 3665 2025291 1707 559061039 280.00 280.50 272.00 278.00 3.00 -1.07% 278.00 42 278.50 43 30.75
2017-09-14 3665 3549695 2821 1007133185 280.00 289.00 276.00 282.50 4.50 1.62% 282.50 17 283.00 4 31.25
2017-09-15 3665 3417736 2503 980972496 287.00 292.00 283.50 286.00 3.50 1.24% 286.00 41 286.50 1 31.64
2017-09-18 3665 1206359 983 344035174 289.50 289.50 282.50 286.00 0.00 0% 285.50 5 286.00 1 31.64
2017-09-19 3665 4836431 3873 1424719265 290.00 301.00 288.00 289.50 3.50 1.22% 289.00 36 289.50 1 32.02
2017-09-20 3665 2232790 1897 642437071 286.50 294.50 283.00 294.50 5.00 1.73% 294.00 7 294.50 40 32.58
2017-09-21 3665 2818317 2275 802969179 288.00 288.00 283.00 283.00 11.50 -3.9% 283.00 118 283.50 5 31.31
2017-09-22 3665 2383000 1923 665635500 280.00 282.50 274.50 281.00 2.00 -0.71% 280.50 5 281.00 7 31.08
2017-09-25 3665 1686928 1386 462498301 278.00 278.00 271.00 274.00 7.00 -2.49% 274.00 4 274.50 1 30.31
2017-09-26 3665 1384126 1137 381192398 273.00 279.50 271.00 274.50 0.50 0.18% 274.00 1 274.50 1 30.37
2017-09-27 3665 1889991 1522 532649444 279.00 284.50 278.00 284.00 9.50 3.46% 283.50 10 284.00 47 31.42
2017-09-28 3665 1285322 998 359683982 285.00 285.00 277.00 280.00 4.00 -1.41% 280.00 30 280.50 1 30.97
2017-09-29 3665 1002728 848 278397656 282.00 282.00 274.00 277.00 3.00 -1.07% 277.00 51 278.00 2 30.64
2017-09-30 3665 417375 373 117144558 281.00 281.50 279.50 281.50 4.50 1.62% 281.50 23 282.00 22 31.14
2017-10-02 3665 2106975 1658 608698850 282.50 292.50 282.00 286.00 4.50 1.6% 286.00 10 286.50 3 31.64
2017-10-03 3665 1284147 1009 369018689 287.00 291.00 284.50 286.50 0.50 0.17% 286.50 45 287.00 21 31.69
2017-10-05 3665 2382203 1961 694381073 287.00 294.00 287.00 294.00 7.50 2.62% 293.50 1 294.00 45 32.52
2017-10-06 3665 1405461 1170 410255457 293.00 296.00 288.50 288.50 5.50 -1.87% 288.50 30 289.00 1 31.91
2017-10-11 3665 1033255 871 299183317 292.00 292.00 287.00 291.00 2.50 0.87% 291.00 32 291.50 48 32.19
2017-10-12 3665 3669366 2767 1096903512 291.00 305.50 291.00 297.50 6.50 2.23% 297.50 71 299.00 4 32.91
2017-10-13 3665 1964906 1626 582665176 296.50 300.00 292.50 296.50 1.00 -0.34% 296.50 31 297.00 5 32.80
2017-10-16 3665 1709730 1272 499717058 294.00 296.50 289.00 290.50 6.00 -2.02% 290.50 48 292.00 11 32.13
2017-10-17 3665 2935747 2228 871047606 290.00 301.50 290.00 300.00 9.50 3.27% 298.50 5 300.00 54 33.19
2017-10-18 3665 6424154 5245 2008941999 307.00 319.00 305.00 308.50 8.50 2.83% 308.50 8 309.00 5 34.13
2017-10-19 3665 3189398 2595 1008403758 308.50 323.00 305.00 322.00 13.50 4.38% 320.00 27 322.00 25 35.62
2017-10-20 3665 2194116 1730 692615204 320.00 321.00 310.00 316.50 5.50 -1.71% 316.00 7 316.50 33 35.01
2017-10-23 3665 1018061 794 318930093 316.50 316.50 311.00 313.00 3.50 -1.11% 312.50 13 313.00 11 34.62
2017-10-24 3665 2732468 2372 870056369 317.00 327.50 307.00 307.00 6.00 -1.92% 307.00 10 308.00 1 33.96
2017-10-25 3665 1018367 841 315024349 310.00 312.00 307.00 307.50 0.50 0.16% 307.50 12 308.00 2 34.02
2017-10-26 3665 1142258 976 348899864 305.50 311.50 299.00 310.50 3.00 0.98% 310.00 4 310.50 7 34.35
2017-10-27 3665 4197652 3178 1253698698 298.50 301.50 292.00 292.50 18.00 -5.8% 292.00 8 292.50 3 32.36
2017-10-30 3665 1997559 1561 596208818 295.00 304.00 293.00 303.00 10.50 3.59% 302.50 1 303.00 39 33.52
2017-10-31 3665 904690 814 274081880 304.00 309.00 300.00 302.00 1.00 -0.33% 302.00 47 305.00 2 33.41
2017-11-01 3665 990142 823 301095742 307.00 308.50 301.00 301.00 1.00 -0.33% 300.50 4 301.00 6 33.30
2017-11-02 3665 3354918 2733 969759884 292.50 295.00 284.50 287.50 13.50 -4.49% 287.00 38 287.50 3 31.80
2017-11-03 3665 2809020 2263 783078060 282.00 284.00 275.50 277.50 10.00 -3.48% 277.50 34 278.00 37 30.70
2017-11-06 3665 2915707 2390 842708080 281.50 296.00 281.00 291.50 14.00 5.05% 291.50 20 292.00 3 32.25
2017-11-07 3665 1132125 1018 324653500 287.00 289.00 283.00 287.50 4.00 -1.37% 287.00 11 287.50 9 31.80
2017-11-08 3665 1027083 914 298465738 290.50 295.00 286.00 286.00 1.50 -0.52% 286.00 13 287.50 1 31.64
2017-11-09 3665 1038793 893 293264333 286.00 289.50 277.00 280.50 5.50 -1.92% 280.00 13 281.00 3 31.03
2017-11-10 3665 2665661 1964 725470953 274.00 275.00 268.00 270.50 10.00 -3.57% 270.50 3 271.00 3 29.92
2017-11-13 3665 4493403 3453 1142068056 263.50 265.00 250.00 252.00 18.50 -6.84% 252.00 15 252.50 2 27.88
2017-11-14 3665 2870454 2071 724351860 257.00 259.00 247.50 247.50 4.50 -1.79% 247.00 40 248.00 3 26.44
2017-11-15 3665 2817670 2122 714723690 244.00 258.00 244.00 258.00 10.50 4.24% 257.50 20 258.00 13 27.56
2017-11-16 3665 2905713 2395 770388445 258.00 270.00 255.50 265.00 7.00 2.71% 265.00 295 265.50 19 28.31
2017-11-17 3665 4016748 3071 1114962696 274.00 282.00 274.00 278.50 13.50 5.09% 278.00 6 278.50 24 29.75
2017-11-20 3665 1467992 1199 403578816 280.50 281.50 270.50 273.00 5.50 -1.97% 273.00 8 274.00 3 29.17
2017-11-21 3665 941996 829 256721905 272.50 275.50 269.00 272.00 1.00 -0.37% 271.50 1 272.00 4 29.06
2017-11-22 3665 728704 664 198290376 276.00 277.50 268.00 268.50 3.50 -1.29% 268.50 12 269.00 1 28.69
2017-11-23 3665 1100148 968 292857608 266.00 272.00 261.50 271.00 2.50 0.93% 271.00 9 271.50 14 28.95
2017-11-24 3665 718492 613 195167340 273.50 275.00 269.00 270.00 1.00 -0.37% 270.00 14 270.50 1 28.85
2017-11-27 3665 483164 449 131264023 272.00 273.50 270.00 270.50 0.50 0.19% 270.50 2 271.00 2 28.90
2017-11-28 3665 545999 485 146282730 270.50 272.50 265.50 266.50 4.00 -1.48% 266.50 1 267.00 1 28.47
2017-11-29 3665 784010 722 212094220 269.00 273.00 268.00 273.00 6.50 2.44% 272.50 1 273.00 7 29.17
2017-11-30 3665 1113295 856 297839060 268.50 269.50 264.00 269.50 3.50 -1.28% 266.00 3 269.50 25 28.79
2017-12-01 3665 2035741 1692 525521160 268.00 268.00 254.00 256.50 13.00 -4.82% 256.00 38 257.00 2 27.40
2017-12-04 3665 1841296 1648 462602612 256.00 258.00 246.00 246.00 10.50 -4.09% 246.00 36 247.00 2 26.28
2017-12-05 3665 1738717 1439 434181750 246.00 252.50 245.00 250.00 4.00 1.63% 249.50 5 250.00 86 26.71
2017-12-06 3665 3900212 3101 1018249696 261.00 266.50 257.00 258.50 8.50 3.4% 258.50 2 260.00 20 27.62
2017-12-07 3665 1306784 1180 335506957 262.00 262.00 252.50 252.50 6.00 -2.32% 252.50 44 254.50 1 26.98
2017-12-08 3665 1342655 1101 346090300 255.50 263.00 252.00 260.00 7.50 2.97% 259.50 1 260.00 15 27.78
2017-12-11 3665 1790526 1441 473567416 260.00 273.00 256.00 265.50 5.50 2.12% 265.50 2 266.00 1 28.37
2017-12-12 3665 2323855 1846 637259205 273.00 279.00 270.00 270.00 4.50 1.69% 270.00 146 270.50 2 28.85
2017-12-13 3665 1863491 1618 520017755 278.50 283.50 275.50 276.50 6.50 2.41% 276.50 6 278.00 5 29.54
2017-12-14 3665 1775629 1518 507081749 281.50 291.50 280.50 280.50 4.00 1.45% 280.50 13 281.00 1 29.97
2017-12-15 3665 973746 865 268277650 280.50 282.50 272.50 275.00 5.50 -1.96% 275.00 14 275.50 3 29.38
2017-12-18 3665 2409919 1819 691309253 280.00 290.50 278.00 288.50 13.50 4.91% 288.00 8 288.50 37 30.82
2017-12-19 3665 1482539 1209 417639959 285.50 285.50 279.00 281.00 0.00 -2.6% 281.00 82 281.50 4 30.02
2017-12-20 3665 877869 766 250276165 280.00 287.50 279.00 287.00 6.00 2.14% 286.50 4 287.00 3 30.66
2017-12-21 3665 864803 774 248766057 286.50 291.50 283.50 287.00 0.00 0% 287.00 103 287.50 4 30.66
2017-12-22 3665 828028 682 238487008 289.50 292.00 286.50 287.00 0.00 0% 287.00 82 288.00 12 30.66
2017-12-25 3665 2329155 1946 686858523 290.00 302.00 289.50 290.50 3.50 1.22% 290.50 21 291.00 1 31.04
2017-12-26 3665 1417842 1178 401570760 291.50 293.00 278.00 278.00 12.50 -4.3% 278.00 24 279.00 1 29.70
2017-12-27 3665 516805 466 144009095 277.00 282.00 276.50 278.00 0.00 0% 278.00 91 279.50 1 29.70
2017-12-28 3665 574963 497 160245693 277.00 281.50 276.50 279.00 1.00 0.36% 279.00 14 280.00 2 29.81
2017-12-29 3665 701496 564 197173132 282.00 284.50 278.50 278.50 0.50 -0.18% 278.50 2 280.00 2 29.75