巨大(9921)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　　182.50
0
0%		183.50
1
0.55%		191.50
8
4.36%		195.50
4
2.09%		 　197.00
1.5
0.77%		196.00
-1
-0.51%		195.50
-0.5
-0.26%		198.00
2.5
1.28%		194.00
-4
-2.02%		 　190.50
-3.5
-1.8%		195.50
5
2.62%		191.50
-4
-2.05%		187.00
-4.5
-2.35%		202.00
15
8.02%		 　203.00
1
0.5%		205.00
2
0.99%		 196.1
2 月　200.00
-5
-2.44%		198.00
-2
-1%		 　199.50
1.5
0.76%		198.00
-1.5
-0.75%		195.00
-3
-1.52%		195.00
0
0%		197.00
2
1.03%		 　197.00
0
0%		195.00
-2
-1.02%		197.50
2.5
1.28%		198.00
0.5
0.25%		195.00
-3
-1.52%		195.00
0
0%		 194.50
-0.5
-0.26%		193.00
-1.5
-0.77%		191.00
-2
-1.04%		190.50
-0.5
-0.26%		190.00
-0.5
-0.26%		 193.91
3 月188.50
-1.5
-0.79%		187.50
-1
-0.53%		185.50
-2
-1.07%		 　184.00
-1.5
-0.81%		186.00
2
1.09%		185.50
-0.5
-0.27%		182.50
-3
-1.62%		183.00
0.5
0.27%		 　185.00
2
1.09%		185.50
0.5
0.27%		185.00
-0.5
-0.27%		187.00
2
1.08%		184.00
-3
-1.6%		 　187.00
3
1.63%		186.00
-1
-0.53%		185.50
-0.5
-0.27%		186.00
0.5
0.27%		185.00
-1
-0.54%		 　186.00
1
0.54%		187.00
1
0.54%		187.00
0
0%		179.00
-8
-4.28%		179.50
0.5
0.28%		185.15
4 月 　　　180.50
1
0.56%		181.50
1
0.55%		179.50
-2
-1.1%		 　181.00
1.5
0.84%		180.50
-0.5
-0.28%		179.00
-1.5
-0.83%		176.50
-2.5
-1.4%		175.00
-1.5
-0.85%		 　175.00
0
0%		175.00
0
0%		173.00
-2
-1.14%		172.00
-1
-0.58%		173.00
1
0.58%		 　174.50
1.5
0.87%		177.00
2.5
1.43%		181.00
4
2.26%		182.00
1
0.55%		182.50
0.5
0.27%		 178.28
5 月　182.50
0
0%		183.00
0.5
0.27%		183.50
0.5
0.27%		180.00
-3.5
-1.91%		 　177.50
-2.5
-1.39%		182.00
4.5
2.54%		178.50
-3.5
-1.92%		183.50
5
2.8%		180.50
-3
-1.63%		 　175.00
-5.5
-3.05%		179.50
4.5
2.57%		180.00
0.5
0.28%		179.50
-0.5
-0.28%		177.00
-2.5
-1.39%		 　178.00
1
0.56%		175.00
-3
-1.69%		176.00
1
0.57%		176.50
0.5
0.28%		179.50
3
1.7%		 176.50
-3
-1.67%		178.52
6 月175.50
-1
-0.57%		177.00
1.5
0.85%		178.00
1
0.56%		 　175.50
-2.5
-1.4%		177.50
2
1.14%		176.00
-1.5
-0.85%		174.50
-1.5
-0.85%		 　175.00
0.5
0.29%		175.50
0.5
0.29%		175.00
-0.5
-0.28%		174.00
-1
-0.57%		175.50
1.5
0.86%		 　175.50
0
0%		174.50
-1
-0.57%		174.50
0
0%		179.00
4.5
2.58%		175.00
-4
-2.23%		 　178.00
3
1.71%		177.50
-0.5
-0.28%		176.50
-1
-0.56%		176.50
0
0%		174.00
-2.5
-1.42%		 175.89
7 月　　175.00
1
0.57%		174.00
-1
-0.57%		175.50
1.5
0.86%		175.00
-0.5
-0.28%		174.00
-1
-0.57%		 　171.00
-3
-1.72%		170.50
-0.5
-0.29%		168.50
-2
-1.17%		166.00
-2.5
-1.48%		166.00
0
0%		 　165.50
-0.5
-0.3%		160.50
-5
-3.02%		155.00
-5.5
-3.43%		156.00
1
0.65%		157.50
1.5
0.96%		 　156.50
-1
-0.63%		155.50
-1
-0.64%		153.00
-2.5
-1.61%		151.50
-1.5
-0.98%		150.50
-1
-0.66%		 149.00
-1.5
-1%		162.19
8 月146.50
-2.5
-1.68%		155.50
9
6.14%		151.50
-4
-2.57%		153.00
1.5
0.99%		 　156.00
3
1.96%		154.50
-1.5
-0.96%		153.50
-1
-0.65%		150.50
-3
-1.95%		155.00
4.5
2.99%		 　155.00
0
0%		151.50
-3.5
-2.26%		152.00
0.5
0.33%		156.00
4
2.63%		155.00
-1
-0.64%		 　155.00
0
0%		154.00
-1
-0.65%		152.00
-2
-1.3%		148.00
-4
-2.63%		150.00
2
1.35%		 　150.00
0
0%		150.00
0
0%		153.00
3
2%		152.50
-0.5
-0.33%		152.81
9 月152.50
0
0%		 　149.00
-3.5
-2.3%		149.50
0.5
0.34%		150.50
1
0.67%		150.50
0
0%		149.50
-1
-0.66%		 　148.50
-1
-0.67%		147.50
-1
-0.67%		145.50
-2
-1.36%		141.50
-4
-2.75%		143.50
2
1.41%		 　145.50
2
1.39%		148.00
2.5
1.72%		149.00
1
0.68%		150.00
1
0.67%		147.50
-2.5
-1.67%		 　145.00
-2.5
-1.69%		143.50
-1.5
-1.03%		146.50
3
2.09%		142.50
-4
-2.73%		142.50
0
0%		143.00
0.5
0.35%		 146.76
10 月　143.50
0.5
0.35%		144.50
1
0.7%		 146.50
2
1.38%		147.00
0.5
0.34%		 　　　148.00
1
0.68%		148.50
0.5
0.34%		149.00
0.5
0.34%		 　151.50
2.5
1.68%		152.00
0.5
0.33%		156.50
4.5
2.96%		161.00
4.5
2.88%		160.00
-1
-0.62%		 　156.00
-4
-2.5%		155.00
-1
-0.64%		156.00
1
0.65%		153.00
-3
-1.92%		155.50
2.5
1.63%		 　154.00
-1.5
-0.96%		155.00
1
0.65%		152.02
11 月155.00
0
0%		154.50
-0.5
-0.32%		155.00
0.5
0.32%		 　152.50
-2.5
-1.61%		153.50
1
0.66%		153.50
0
0%		151.50
-2
-1.3%		151.00
-0.5
-0.33%		 　159.00
8
5.3%		160.00
1
0.63%		159.50
-0.5
-0.31%		161.50
2
1.25%		157.00
-4.5
-2.79%		 　152.50
-4.5
-2.87%		151.50
-1
-0.66%		149.00
-2.5
-1.65%		149.50
0.5
0.34%		147.00
-2.5
-1.67%		 　144.50
-2.5
-1.7%		145.00
0.5
0.35%		146.50
1.5
1.03%		150.00
3.5
2.39%		 152.48
12 月149.50
-0.5
-0.33%		 　149.00
-0.5
-0.33%		150.50
1.5
1.01%		150.00
-0.5
-0.33%		149.00
-1
-0.67%		150.50
1.5
1.01%		 　151.00
0.5
0.33%		151.00
0
0%		152.00
1
0.66%		153.50
1.5
0.99%		153.00
-0.5
-0.33%		 　156.00
3
1.96%		157.50
1.5
0.96%		159.00
1.5
0.95%		160.00
1
0.63%		157.00
-3
-1.88%		 　158.50
1.5
0.96%		160.50
2
1.26%		161.00
0.5
0.31%		161.00
0
0%		163.50
2.5
1.55%		　　154.7

說明:最高漲幅:8.02%最低跌幅:-4.28% 最高價:205.00最低價:141.50平均價:169.28,灰色底表示週末,漲130天(259)元,跌154天(-338.5)元,平盤32天
8%=1,6%=1,5%=2,4%=1,3%=9,2%=19,1%=69,0%=60,-0%=1,-1%=13,-2%=26,-3%=46,-4%=68,

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 9921 270928 190 49468360 184.00 184.00 181.50 182.50 0.50 0% 182.00 53 182.50 30 21.07
2017-01-04 9921 533246 303 97727824 183.00 184.00 182.50 183.50 1.00 0.55% 183.00 41 183.50 26 21.19
2017-01-05 9921 994612 780 188086695 183.50 191.50 183.50 191.50 8.00 4.36% 190.50 1 191.50 12 22.11
2017-01-06 9921 1121607 833 217648978 191.50 196.00 190.00 195.50 4.00 2.09% 195.50 29 196.00 46 22.58
2017-01-09 9921 679728 595 133736688 196.50 198.00 195.00 197.00 1.50 0.77% 196.50 72 197.00 17 22.75
2017-01-10 9921 544460 448 106446200 196.00 197.00 192.50 196.00 1.00 -0.51% 196.00 4 196.50 49 22.63
2017-01-11 9921 608726 491 118776022 197.00 197.00 193.00 195.50 0.50 -0.26% 194.50 28 195.50 12 22.58
2017-01-12 9921 737845 603 145782310 195.50 199.00 195.50 198.00 2.50 1.28% 197.50 37 198.00 2 22.86
2017-01-13 9921 271000 250 53033998 198.50 199.00 193.50 194.00 4.00 -2.02% 194.00 12 194.50 27 22.40
2017-01-16 9921 172144 155 32937720 193.00 195.50 190.00 190.50 3.50 -1.8% 190.50 4 191.50 4 22.00
2017-01-17 9921 316777 275 61705403 191.50 196.00 191.00 195.50 5.00 2.62% 195.00 32 195.50 1 22.58
2017-01-18 9921 179170 188 34407470 195.50 195.50 191.00 191.50 4.00 -2.05% 191.50 7 192.00 7 22.11
2017-01-19 9921 649959 537 122323229 191.00 191.00 187.00 187.00 4.50 -2.35% 187.00 22 188.00 4 21.59
2017-01-20 9921 1556236 1363 309402312 188.50 204.00 188.50 202.00 15.00 8.02% 201.50 49 202.00 27 23.33
2017-01-23 9921 979546 909 202781292 202.50 209.00 199.50 203.00 1.00 0.5% 203.00 3 203.50 2 23.44
2017-01-24 9921 439088 384 89791904 203.00 205.50 201.00 205.00 2.00 0.99% 204.50 2 205.00 16 23.67
2017-02-02 9921 1133984 953 229249800 203.00 207.50 198.00 200.00 5.00 -2.44% 200.00 84 200.50 20 23.09
2017-02-03 9921 655176 566 130258848 201.50 202.50 197.00 198.00 2.00 -1% 197.50 36 198.50 3 22.86
2017-02-06 9921 464611 420 92015893 199.00 200.00 197.00 199.50 1.50 0.76% 199.00 1 199.50 42 23.04
2017-02-07 9921 210897 204 41858003 199.50 200.50 198.00 198.00 1.50 -0.75% 198.00 10 199.00 18 22.86
2017-02-08 9921 673345 496 131917775 197.50 198.50 195.00 195.00 3.00 -1.52% 195.00 17 196.00 95 22.52
2017-02-09 9921 394484 365 76988364 195.00 197.00 194.00 195.00 0.00 0% 194.50 4 195.00 33 22.52
2017-02-10 9921 711452 457 139365592 195.50 197.00 193.50 197.00 2.00 1.03% 196.00 1 197.50 26 22.75
2017-02-13 9921 311298 269 61160653 198.00 198.00 195.00 197.00 0.00 0% 196.50 6 197.00 3 22.75
2017-02-14 9921 473264 395 92621744 198.00 198.50 194.50 195.00 2.00 -1.02% 194.50 42 195.00 6 22.52
2017-02-15 9921 571294 312 112362621 196.50 197.50 195.50 197.50 2.50 1.28% 197.00 6 197.50 8 22.81
2017-02-16 9921 707272 321 139894062 198.00 198.00 197.00 198.00 0.50 0.25% 197.00 20 198.00 24 22.86
2017-02-17 9921 347775 315 67848125 198.00 198.50 193.00 195.00 3.00 -1.52% 194.50 17 195.00 4 22.52
2017-02-18 9921 35504 45 6954776 195.50 197.00 195.00 195.00 0.00 0% 194.50 3 195.50 1 22.52
2017-02-20 9921 388614 148 75645171 196.00 196.00 194.00 194.50 0.50 -0.26% 194.50 1 195.00 15 22.46
2017-02-21 9921 348077 327 67282976 193.50 194.50 192.00 193.00 1.50 -0.77% 193.00 9 193.50 24 22.29
2017-02-22 9921 557713 456 106574396 193.00 193.50 189.50 191.00 2.00 -1.04% 190.50 8 191.00 2 22.06
2017-02-23 9921 722998 281 137939618 192.00 192.00 190.00 190.50 0.50 -0.26% 190.50 47 191.00 26 22.00
2017-02-24 9921 677262 323 128919780 192.00 192.00 189.50 190.00 0.50 -0.26% 190.00 214 190.50 19 21.94
2017-03-01 9921 782616 467 147927554 189.00 190.50 187.00 188.50 1.50 -0.79% 188.50 18 189.00 17 21.77
2017-03-02 9921 610975 261 114643595 188.00 189.50 186.00 187.50 1.00 -0.53% 187.50 10 188.00 50 21.65
2017-03-03 9921 590634 220 109910720 188.00 188.00 185.50 185.50 2.00 -1.07% 185.50 29 186.00 34 21.42
2017-03-06 9921 221924 195 40947364 185.00 186.00 184.00 184.00 1.50 -0.81% 184.00 33 184.50 39 21.25
2017-03-07 9921 168036 162 31178212 184.00 186.50 183.50 186.00 2.00 1.09% 186.00 28 186.50 43 21.48
2017-03-08 9921 200506 200 37137368 186.00 187.00 184.00 185.50 0.50 -0.27% 185.50 31 186.00 26 21.42
2017-03-09 9921 562839 508 102782473 184.50 184.50 182.00 182.50 3.00 -1.62% 182.50 26 183.00 9 21.07
2017-03-10 9921 385275 347 70300287 183.00 184.00 181.50 183.00 0.50 0.27% 183.00 34 183.50 42 21.13
2017-03-13 9921 269329 234 49732365 183.00 185.50 183.00 185.00 2.00 1.09% 184.50 38 185.00 13 21.36
2017-03-14 9921 378960 370 70812077 186.50 189.00 185.50 185.50 0.50 0.27% 185.50 3 186.00 42 21.42
2017-03-15 9921 189412 169 35123336 185.50 186.50 184.50 185.00 0.50 -0.27% 185.00 13 185.50 15 21.36
2017-03-16 9921 314877 291 58956999 186.00 188.00 186.00 187.00 2.00 1.08% 186.50 21 187.50 78 21.59
2017-03-17 9921 632005 400 117051420 188.00 188.50 184.00 184.00 3.00 -1.6% 184.00 28 184.50 70 21.25
2017-03-20 9921 612638 273 114314826 185.50 187.50 185.00 187.00 3.00 1.63% 186.00 15 187.00 23 21.59
2017-03-21 9921 433432 333 80870352 187.50 187.50 186.00 186.00 1.00 -0.53% 185.50 26 186.00 1 21.48
2017-03-22 9921 1148898 307 214384732 186.50 187.50 185.00 185.50 0.50 -0.27% 185.50 13 186.00 47 21.42
2017-03-23 9921 440231 307 82019947 187.50 188.00 185.00 186.00 0.50 0.27% 185.50 12 186.00 4 21.48
2017-03-24 9921 305248 267 56884380 186.00 188.00 185.00 185.00 1.00 -0.54% 185.00 55 186.00 13 21.36
2017-03-27 9921 365395 289 67930365 185.00 187.00 185.00 186.00 1.00 0.54% 185.50 21 186.00 52 21.48
2017-03-28 9921 1955211 379 365973606 187.50 188.00 186.00 187.00 1.00 0.54% 186.50 24 187.50 46 21.59
2017-03-29 9921 264104 241 49391448 188.00 188.00 186.00 187.00 0.00 0% 186.50 5 187.00 25 21.59
2017-03-30 9921 2191899 1618 395293719 186.00 186.00 178.50 179.00 8.00 -4.28% 178.50 73 179.00 45 21.91
2017-03-31 9921 682338 598 122747340 180.00 180.50 179.50 179.50 0.50 0.28% 179.50 12 180.00 31 21.97
2017-04-05 9921 890463 630 160185570 179.50 180.50 179.50 180.50 1.00 0.56% 180.00 4 180.50 17 22.09
2017-04-06 9921 611250 543 111648500 181.00 184.50 181.00 181.50 1.00 0.55% 181.00 23 182.00 27 22.22
2017-04-07 9921 292000 278 52641000 181.50 182.50 179.00 179.50 2.00 -1.1% 179.50 20 180.00 1 21.97
2017-04-10 9921 165001 163 29811183 181.00 181.50 180.00 181.00 1.50 0.84% 180.00 8 181.00 17 22.15
2017-04-11 9921 267251 232 48065180 181.00 181.00 178.50 180.50 0.50 -0.28% 180.00 8 180.50 5 22.09
2017-04-12 9921 240400 193 43079500 180.00 180.00 178.50 179.00 1.50 -0.83% 179.00 3 179.50 22 21.91
2017-04-13 9921 410563 367 72534651 180.00 181.00 174.00 176.50 2.50 -1.4% 176.00 4 176.50 20 21.60
2017-04-14 9921 232293 226 40772084 176.00 178.00 174.50 175.00 1.50 -0.85% 174.50 22 175.00 30 21.42
2017-04-17 9921 234537 207 41057012 175.00 176.00 174.00 175.00 0.00 0% 175.00 58 175.50 10 21.42
2017-04-18 9921 575564 478 100634200 175.50 176.50 173.50 175.00 0.00 0% 174.50 27 175.00 32 21.42
2017-04-19 9921 648668 506 112788395 174.00 175.00 173.00 173.00 2.00 -1.14% 173.00 58 173.50 14 21.18
2017-04-20 9921 486223 418 84238465 174.50 175.00 172.00 172.00 1.00 -0.58% 172.00 67 172.50 5 21.05
2017-04-21 9921 347052 285 60000444 172.50 173.50 172.50 173.00 1.00 0.58% 172.50 42 173.00 28 21.18
2017-04-24 9921 483606 224 84492494 176.00 176.00 173.00 174.50 1.50 0.87% 174.50 9 175.00 37 21.36
2017-04-25 9921 629404 391 110744654 175.50 177.00 174.50 177.00 2.50 1.43% 175.50 33 177.00 32 21.66
2017-04-26 9921 2044202 743 367296860 178.00 181.50 177.00 181.00 4.00 2.26% 181.00 5 181.50 43 22.15
2017-04-27 9921 1138810 311 206059635 181.00 182.00 179.50 182.00 1.00 0.55% 181.00 5 182.00 58 22.28
2017-04-28 9921 951844 465 173559994 182.00 183.00 180.50 182.50 0.50 0.27% 182.50 44 183.00 31 22.34
2017-05-02 9921 939632 428 171106142 183.00 183.00 179.50 182.50 0.00 0% 182.50 73 183.00 122 22.34
2017-05-03 9921 322750 297 58945250 182.00 183.00 182.00 183.00 0.50 0.27% 182.50 62 183.00 18 22.40
2017-05-04 9921 438714 148 79835804 181.50 183.50 181.50 183.50 0.50 0.27% 182.00 17 183.50 29 22.46
2017-05-05 9921 223392 81 40630647 183.50 183.50 180.00 180.00 3.50 -1.91% 180.00 26 181.00 37 22.03
2017-05-08 9921 388697 265 68845214 180.50 180.50 176.00 177.50 2.50 -1.39% 177.00 16 177.50 7 21.73
2017-05-09 9921 310787 302 56134447 177.50 182.00 177.50 182.00 4.50 2.54% 181.00 13 182.00 34 22.28
2017-05-10 9921 335167 287 59714808 184.00 184.00 177.00 178.50 3.50 -1.92% 178.00 11 178.50 12 21.85
2017-05-11 9921 628834 591 113621622 178.50 183.50 176.50 183.50 5.00 2.8% 182.00 16 183.50 18 22.46
2017-05-12 9921 403400 377 72406900 182.50 182.50 178.50 180.50 3.00 -1.63% 180.50 1 181.00 9 24.83
2017-05-15 9921 839179 751 147170183 180.50 180.50 174.00 175.00 5.50 -3.05% 175.00 1 175.50 21 24.07
2017-05-16 9921 854040 777 151429120 174.50 180.00 174.00 179.50 4.50 2.57% 179.00 16 179.50 13 24.69
2017-05-17 9921 411740 385 73576460 179.00 180.00 176.50 180.00 0.50 0.28% 179.50 23 180.00 18 24.76
2017-05-18 9921 947326 764 168295506 178.00 179.50 175.00 179.50 0.50 -0.28% 179.00 1 179.50 39 24.69
2017-05-19 9921 599800 533 106387100 176.50 178.00 176.50 177.00 2.50 -1.39% 176.50 58 177.50 18 24.35
2017-05-22 9921 530800 377 94767200 177.00 179.50 177.00 178.00 1.00 0.56% 178.00 6 179.00 91 24.48
2017-05-23 9921 497660 476 87395569 176.00 177.00 175.00 175.00 3.00 -1.69% 175.00 29 175.50 20 24.07
2017-05-24 9921 299130 294 52574465 175.00 176.50 174.50 176.00 1.00 0.57% 175.50 7 176.00 55 24.21
2017-05-25 9921 672939 334 118646203 176.00 177.00 175.50 176.50 0.50 0.28% 176.00 17 176.50 23 24.28
2017-05-26 9921 720289 659 128872973 178.50 179.50 177.50 179.50 3.00 1.7% 179.00 3 179.50 36 24.69
2017-05-31 9921 1486607 725 263225116 180.00 181.00 175.50 176.50 3.00 -1.67% 176.00 20 176.50 8 24.28
2017-06-01 9921 328827 266 58022465 176.50 177.00 175.50 175.50 1.00 -0.57% 175.50 47 176.00 5 24.14
2017-06-02 9921 452851 343 80221977 178.00 178.50 175.50 177.00 1.50 0.85% 176.00 14 177.00 29 24.35
2017-06-03 9921 116647 94 20863519 178.00 179.50 177.00 178.00 1.00 0.56% 178.00 4 179.00 7 24.48
2017-06-06 9921 532538 469 93444417 178.00 178.00 174.00 175.50 1.50 -1.4% 175.00 36 175.50 31 24.14
2017-06-07 9921 525433 483 93026208 176.00 178.00 176.00 177.50 2.00 1.14% 176.50 4 177.50 18 24.42
2017-06-08 9921 391761 318 69321936 177.50 178.00 176.00 176.00 1.50 -0.85% 176.00 17 176.50 3 24.21
2017-06-09 9921 513964 329 90243700 177.50 178.00 174.50 174.50 1.50 -0.85% 174.50 9 175.00 21 24.00
2017-06-12 9921 535806 486 94259356 175.50 177.00 175.00 175.00 0.50 0.29% 175.00 20 176.00 34 24.07
2017-06-13 9921 1486078 206 260634498 176.50 176.50 175.00 175.50 0.50 0.29% 175.00 23 175.50 36 24.14
2017-06-14 9921 730080 442 127921459 177.00 177.00 174.50 175.00 0.50 -0.28% 174.50 20 175.00 4 24.07
2017-06-15 9921 395644 288 68852200 175.00 176.00 173.00 174.00 1.00 -0.57% 174.00 1 174.50 38 23.93
2017-06-16 9921 352940 220 61790560 174.50 175.50 174.00 175.50 1.50 0.86% 174.00 17 175.50 9 24.14
2017-06-19 9921 197449 184 34516350 175.50 175.50 174.00 175.50 0.00 0% 174.50 21 175.50 27 24.14
2017-06-20 9921 274425 257 47980375 175.50 175.50 174.00 174.50 1.00 -0.57% 174.00 33 175.00 21 24.00
2017-06-21 9921 653554 386 113970896 174.00 176.50 173.50 174.50 0.00 0% 174.50 37 175.00 20 24.00
2017-06-22 9921 794788 646 141182264 174.00 179.50 174.00 179.00 4.50 2.58% 178.50 4 179.00 21 24.62
2017-06-23 9921 402647 363 70902872 179.00 180.00 174.50 175.00 4.00 -2.23% 175.00 41 176.00 25 24.07
2017-06-26 9921 453559 411 80017720 176.50 178.00 175.00 178.00 3.00 1.71% 177.00 27 178.00 62 24.48
2017-06-27 9921 523320 460 92325479 177.00 178.00 175.50 177.50 0.50 -0.28% 177.00 2 177.50 17 24.42
2017-06-28 9921 711630 374 125033695 177.50 177.50 175.00 176.50 1.00 -0.56% 176.50 12 177.00 25 24.28
2017-06-29 9921 348519 331 61238103 177.00 177.00 174.50 176.50 0.00 0% 176.00 26 177.00 59 24.28
2017-06-30 9921 647519 509 112829825 175.00 175.50 173.00 174.00 2.50 -1.42% 174.00 3 174.50 1 23.93
2017-07-03 9921 470906 409 81834502 174.00 175.00 173.00 175.00 1.00 0.57% 174.50 7 175.00 36 24.07
2017-07-04 9921 540646 275 94029404 175.50 175.50 173.00 174.00 1.00 -0.57% 174.00 43 174.50 65 23.93
2017-07-05 9921 657171 275 114642504 174.00 176.00 174.00 175.50 1.50 0.86% 175.00 8 175.50 10 24.14
2017-07-06 9921 400864 162 70069836 175.50 176.00 174.00 175.00 0.50 -0.28% 174.50 1 175.00 25 24.07
2017-07-07 9921 95823 91 16705702 175.00 175.00 174.00 174.00 1.00 -0.57% 174.00 28 174.50 3 23.93
2017-07-10 9921 483480 409 83023297 174.00 174.00 171.00 171.00 3.00 -1.72% 171.00 57 171.50 6 23.52
2017-07-11 9921 323450 277 55299224 171.00 173.00 170.00 170.50 0.50 -0.29% 170.50 34 171.00 18 23.45
2017-07-12 9921 929482 529 157763968 171.00 171.00 168.50 168.50 2.00 -1.17% 168.50 11 169.00 48 23.18
2017-07-13 9921 865049 687 144600753 170.00 170.00 165.50 166.00 2.50 -1.48% 166.00 4 166.50 23 22.83
2017-07-14 9921 151820 137 25271850 166.00 167.00 166.00 166.00 0.00 0% 166.00 68 166.50 7 22.83
2017-07-17 9921 334600 297 55473900 167.00 167.00 165.00 165.50 0.50 -0.3% 165.00 47 165.50 2 22.76
2017-07-18 9921 815827 757 131593554 165.50 166.50 160.00 160.50 5.00 -3.02% 160.50 2 161.00 40 22.08
2017-07-19 9921 1473259 1229 229524904 160.00 160.50 154.00 155.00 5.50 -3.43% 154.50 56 155.00 1 21.32
2017-07-20 9921 658285 584 102440245 155.00 157.00 154.50 156.00 1.00 0.65% 155.50 5 156.00 39 21.46
2017-07-21 9921 319110 282 50222543 156.50 158.00 156.50 157.50 1.50 0.96% 157.00 108 157.50 5 21.66
2017-07-24 9921 331192 302 51705738 157.50 158.00 155.00 156.50 1.00 -0.63% 156.00 2 156.50 43 21.53
2017-07-25 9921 290777 283 45390319 157.50 157.50 155.50 155.50 1.00 -0.64% 155.50 12 156.00 7 21.39
2017-07-26 9921 501144 475 77124676 155.50 156.00 153.00 153.00 2.50 -1.61% 153.00 35 153.50 9 21.05
2017-07-27 9921 825309 672 124700277 153.00 154.00 148.50 151.50 1.50 -0.98% 151.50 6 152.00 42 20.84
2017-07-28 9921 269984 253 40774020 151.50 152.50 150.50 150.50 1.00 -0.66% 150.50 14 151.00 45 20.70
2017-07-31 9921 726491 572 107633650 150.00 150.50 146.50 149.00 1.50 -1% 148.00 2 149.00 55 20.50
2017-08-01 9921 547937 459 80760642 149.00 149.00 146.50 146.50 2.50 -1.68% 146.50 30 147.00 1 20.15
2017-08-02 9921 1128322 954 172200732 146.50 156.50 146.50 155.50 9.00 6.14% 155.50 1 156.00 34 21.39
2017-08-03 9921 673211 614 102709072 156.00 156.00 151.50 151.50 4.00 -2.57% 151.50 19 152.00 33 20.84
2017-08-04 9921 231646 210 35352630 151.50 153.50 151.50 153.00 1.50 0.99% 152.50 1 153.00 16 21.05
2017-08-07 9921 599621 481 92761185 154.50 156.50 153.00 156.00 3.00 1.96% 155.50 39 156.00 2 21.46
2017-08-08 9921 357787 333 55296198 156.00 157.00 153.00 154.50 1.50 -0.96% 154.00 17 154.50 34 21.25
2017-08-09 9921 453423 371 69385771 153.50 154.00 151.50 153.50 1.00 -0.65% 153.50 2 154.00 16 21.11
2017-08-10 9921 463501 395 70321403 153.50 154.50 150.00 150.50 3.00 -1.95% 150.50 36 151.00 10 20.70
2017-08-11 9921 781663 630 120522921 150.00 156.00 150.00 155.00 4.50 2.99% 154.50 42 155.00 11 22.66
2017-08-14 9921 663684 529 103519520 156.50 158.50 153.50 155.00 0.00 0% 155.00 13 155.50 31 22.66
2017-08-15 9921 567501 473 86572153 154.00 156.00 151.00 151.50 3.50 -2.26% 151.50 1 152.00 8 22.15
2017-08-16 9921 555369 475 84335088 151.50 153.50 150.50 152.00 0.50 0.33% 152.00 63 153.00 7 22.22
2017-08-17 9921 474551 421 73688729 153.50 156.50 152.50 156.00 4.00 2.63% 156.00 3 156.50 64 22.81
2017-08-18 9921 489330 437 75337815 154.50 155.50 152.50 155.00 1.00 -0.64% 154.00 32 155.00 31 22.66
2017-08-21 9921 511190 375 79437735 154.00 156.50 154.00 155.00 0.00 0% 155.00 42 155.50 1 22.66
2017-08-22 9921 787441 578 121012855 154.50 155.00 152.50 154.00 1.00 -0.65% 153.50 48 154.00 8 22.51
2017-08-23 9921 941452 691 143217656 153.00 154.00 151.00 152.00 2.00 -1.3% 152.00 8 152.50 45 22.22
2017-08-24 9921 811227 638 119391662 146.00 148.00 146.00 148.00 0.00 -2.63% 147.50 12 148.00 11 21.64
2017-08-25 9921 268643 241 40142769 148.50 150.50 148.00 150.00 2.00 1.35% 150.00 1 150.50 53 21.93
2017-08-28 9921 215440 183 32315000 150.00 151.00 149.50 150.00 0.00 0% 150.00 11 150.50 26 21.93
2017-08-29 9921 198227 194 29641297 149.50 150.00 148.50 150.00 0.00 0% 149.00 46 150.00 38 21.93
2017-08-30 9921 1008183 791 153459587 151.00 153.50 150.50 153.00 3.00 2% 152.50 48 153.00 4 22.37
2017-08-31 9921 590250 505 89973124 154.00 154.00 151.00 152.50 0.50 -0.33% 152.50 14 153.00 54 22.30
2017-09-01 9921 451629 407 68828309 154.00 154.00 152.00 152.50 0.00 0% 152.00 66 152.50 7 22.30
2017-09-04 9921 523818 434 78278654 151.00 151.50 148.50 149.00 3.50 -2.3% 149.00 124 150.00 166 21.78
2017-09-05 9921 739374 545 110190100 149.00 150.00 147.00 149.50 0.50 0.34% 149.00 20 149.50 1 21.86
2017-09-06 9921 630044 386 94336120 149.50 150.50 148.50 150.50 1.00 0.67% 150.00 48 150.50 21 22.00
2017-09-07 9921 442775 378 66565025 151.00 151.00 149.50 150.50 0.00 0% 150.00 161 150.50 4 22.00
2017-09-08 9921 1582472 367 235833007 151.00 151.00 148.00 149.50 1.00 -0.66% 149.00 2 149.50 44 21.86
2017-09-11 9921 223300 194 33140000 149.50 150.00 147.50 148.50 1.00 -0.67% 148.00 37 148.50 7 21.71
2017-09-12 9921 341152 301 50327648 149.50 149.50 147.00 147.50 1.00 -0.67% 147.50 4 148.00 47 21.56
2017-09-13 9921 438864 393 64203303 147.00 147.50 145.00 145.50 2.00 -1.36% 145.00 73 145.50 3 21.27
2017-09-14 9921 898549 763 127900007 144.50 145.50 141.00 141.50 4.00 -2.75% 141.50 32 142.00 39 20.69
2017-09-15 9921 1047316 650 149925844 141.50 144.00 141.50 143.50 2.00 1.41% 143.50 140 144.00 31 20.98
2017-09-18 9921 549243 492 79580735 144.00 145.50 143.50 145.50 2.00 1.39% 145.00 34 145.50 19 21.27
2017-09-19 9921 1029308 644 152349700 146.00 149.00 145.50 148.00 2.50 1.72% 148.00 32 148.50 35 21.64
2017-09-20 9921 773348 509 114563523 148.00 149.00 147.00 149.00 1.00 0.68% 148.50 4 149.00 15 21.78
2017-09-21 9921 534235 414 79737485 149.00 150.00 148.00 150.00 1.00 0.67% 149.50 12 150.00 68 21.93
2017-09-22 9921 214929 209 31761242 150.00 150.00 147.00 147.50 2.50 -1.67% 147.00 38 148.00 20 21.56
2017-09-25 9921 214475 212 31091875 145.50 147.00 144.00 145.00 2.50 -1.69% 145.00 41 145.50 6 21.20
2017-09-26 9921 307169 274 44012336 144.50 144.50 142.50 143.50 1.50 -1.03% 143.00 49 143.50 3 20.98
2017-09-27 9921 530128 466 76150688 141.50 147.00 141.00 146.50 3.00 2.09% 145.50 25 146.50 13 21.42
2017-09-28 9921 409474 379 58362256 144.50 144.50 142.00 142.50 4.00 -2.73% 142.00 110 142.50 4 20.83
2017-09-29 9921 207188 177 29576384 143.50 144.00 142.00 142.50 0.00 0% 142.50 21 143.00 34 20.83
2017-09-30 9921 32850 42 4699550 142.50 143.50 142.50 143.00 0.50 0.35% 143.00 5 143.50 6 20.91
2017-10-02 9921 196586 176 28154091 142.50 144.00 142.50 143.50 0.50 0.35% 143.50 1 144.00 40 20.98
2017-10-03 9921 176860 159 25500700 144.50 144.50 143.50 144.50 1.00 0.7% 144.00 24 144.50 41 21.13
2017-10-05 9921 328842 283 48016932 145.00 146.50 144.50 146.50 2.00 1.38% 146.00 22 146.50 17 21.42
2017-10-06 9921 245319 238 35931227 148.00 148.00 145.50 147.00 0.50 0.34% 146.50 15 147.00 40 21.49
2017-10-11 9921 384166 338 56763068 149.00 149.00 147.00 148.00 1.00 0.68% 148.00 9 148.50 40 21.64
2017-10-12 9921 486233 443 72009098 148.50 149.00 147.00 148.50 0.50 0.34% 148.50 4 149.00 64 21.71
2017-10-13 9921 381999 357 56728848 148.50 149.00 147.50 149.00 0.50 0.34% 148.50 38 149.00 8 21.78
2017-10-16 9921 618315 475 92710403 149.50 151.50 149.00 151.50 2.50 1.68% 151.00 2 151.50 9 22.15
2017-10-17 9921 467625 390 70866375 151.50 152.00 150.50 152.00 0.50 0.33% 151.50 64 152.00 20 22.22
2017-10-18 9921 1096397 884 169323035 153.00 156.50 152.50 156.50 4.50 2.96% 156.00 16 156.50 14 22.88
2017-10-19 9921 1549480 1127 249782032 157.00 164.00 157.00 161.00 4.50 2.88% 161.00 20 161.50 18 23.54
2017-10-20 9921 1750144 837 280781896 160.00 162.00 159.00 160.00 1.00 -0.62% 159.50 20 160.00 191 23.39
2017-10-23 9921 324897 311 51176432 160.00 161.00 156.00 156.00 4.00 -2.5% 156.00 22 156.50 13 22.81
2017-10-24 9921 194706 160 30205610 154.50 156.50 154.50 155.00 1.00 -0.64% 155.00 2 155.50 22 22.66
2017-10-25 9921 142408 137 22264148 158.00 158.00 155.00 156.00 1.00 0.65% 156.00 19 156.50 3 22.81
2017-10-26 9921 348791 320 53727207 157.00 157.00 153.00 153.00 3.00 -1.92% 153.00 14 153.50 18 22.37
2017-10-27 9921 191408 181 29725941 153.00 156.50 153.00 155.50 2.50 1.63% 155.00 3 155.50 38 22.73
2017-10-30 9921 177225 149 27343261 155.50 156.00 153.50 154.00 1.50 -0.96% 153.50 17 154.00 4 22.51
2017-10-31 9921 198443 155 30633722 154.00 155.00 153.00 155.00 1.00 0.65% 154.00 33 155.00 29 22.66
2017-11-01 9921 80766 81 12520230 156.00 156.00 154.50 155.00 0.00 0% 154.50 29 155.00 45 22.66
2017-11-02 9921 278181 252 43149055 157.00 157.00 154.50 154.50 0.50 -0.32% 154.50 35 155.00 25 22.59
2017-11-03 9921 142512 126 22015360 154.50 155.50 153.00 155.00 0.50 0.32% 154.50 31 155.00 48 22.66
2017-11-06 9921 326090 249 49893815 156.00 156.00 151.50 152.50 2.50 -1.61% 152.50 19 153.00 19 22.30
2017-11-07 9921 126830 121 19411490 152.50 153.50 152.00 153.50 1.00 0.66% 153.00 3 153.50 2 22.44
2017-11-08 9921 152100 132 23180300 152.50 153.50 151.00 153.50 0.00 0% 153.00 6 153.50 18 22.44
2017-11-09 9921 210532 182 31902596 153.50 153.50 150.00 151.50 2.00 -1.3% 150.50 25 151.50 4 22.15
2017-11-10 9921 181552 182 27354352 152.00 152.00 150.00 151.00 0.50 -0.33% 151.00 36 151.50 5 22.08
2017-11-13 9921 1109768 908 176284612 150.00 163.00 150.00 159.00 8.00 5.3% 159.00 114 159.50 83 23.14
2017-11-14 9921 587326 380 93622334 159.50 160.00 157.00 160.00 1.00 0.63% 159.50 75 160.00 138 23.29
2017-11-15 9921 1090350 541 174340500 160.00 160.50 159.00 159.50 0.50 -0.31% 159.50 45 160.00 119 23.22
2017-11-16 9921 896937 479 144233357 159.50 163.00 159.50 161.50 2.00 1.25% 161.00 2 161.50 19 23.51
2017-11-17 9921 363532 329 57159992 161.50 161.50 155.00 157.00 4.50 -2.79% 157.00 7 157.50 15 22.85
2017-11-20 9921 335784 306 51495088 156.00 156.00 152.00 152.50 4.50 -2.87% 152.50 29 153.00 14 22.20
2017-11-21 9921 494218 439 74996854 152.00 153.00 151.00 151.50 1.00 -0.66% 151.00 41 151.50 9 22.05
2017-11-22 9921 675658 586 100874700 151.50 151.50 148.00 149.00 2.50 -1.65% 149.00 1 149.50 23 21.69
2017-11-23 9921 104456 104 15624907 150.00 150.50 149.00 149.50 0.50 0.34% 149.50 7 150.00 16 21.76
2017-11-24 9921 302606 274 44748188 150.00 150.50 146.50 147.00 2.50 -1.67% 147.00 102 147.50 1 21.40
2017-11-27 9921 537456 443 77773846 147.00 147.00 143.50 144.50 2.50 -1.7% 144.00 24 144.50 11 21.03
2017-11-28 9921 339084 314 49037680 144.00 146.00 144.00 145.00 0.50 0.35% 144.50 11 145.00 29 21.11
2017-11-29 9921 339570 322 49534505 146.00 147.00 145.00 146.50 1.50 1.03% 146.00 39 146.50 2 21.32
2017-11-30 9921 1039033 517 154897898 147.00 150.00 147.00 150.00 3.50 2.39% 149.00 2 150.00 13 21.83
2017-12-01 9921 305636 288 45594900 150.00 150.50 148.00 149.50 0.50 -0.33% 149.00 32 149.50 2 21.76
2017-12-04 9921 129292 125 19269800 149.50 150.00 148.00 149.00 0.50 -0.33% 149.00 50 149.50 6 21.69
2017-12-05 9921 352700 301 52528500 147.00 150.50 146.50 150.50 1.50 1.01% 150.50 4 151.00 24 21.91
2017-12-06 9921 317817 297 47504550 149.00 150.00 148.50 150.00 0.50 -0.33% 149.50 12 150.00 4 21.83
2017-12-07 9921 556955 250 83019765 149.50 150.00 148.50 149.00 1.00 -0.67% 149.00 42 149.50 1 21.69
2017-12-08 9921 328004 272 49192600 150.00 150.50 148.00 150.50 1.50 1.01% 150.00 24 150.50 5 21.91
2017-12-11 9921 544584 142 81594600 149.00 151.50 149.00 151.00 0.50 0.33% 150.50 4 151.00 6 21.98
2017-12-12 9921 279566 221 42050900 150.50 151.00 150.00 151.00 0.00 0% 150.00 59 151.00 5 21.98
2017-12-13 9921 298401 236 45325853 151.00 153.00 150.50 152.00 1.00 0.66% 152.00 7 152.50 40 22.13
2017-12-14 9921 294341 168 45003173 152.00 154.00 152.00 153.50 1.50 0.99% 153.00 22 153.50 16 22.34
2017-12-15 9921 786880 284 120476020 153.50 154.50 152.50 153.00 0.50 -0.33% 153.00 26 153.50 1 22.27
2017-12-18 9921 444171 317 69248587 155.50 157.00 154.50 156.00 3.00 1.96% 155.50 24 156.00 7 22.71
2017-12-19 9921 267764 207 41873825 155.50 157.50 155.50 157.50 1.50 0.96% 157.00 8 157.50 38 22.93
2017-12-20 9921 315926 261 50095308 157.00 159.50 157.00 159.00 1.50 0.95% 159.00 23 159.50 20 23.14
2017-12-21 9921 371666 262 59304894 157.00 161.00 157.00 160.00 1.00 0.63% 160.00 18 160.50 18 23.29
2017-12-22 9921 326505 280 51421532 160.00 160.00 156.00 157.00 3.00 -1.88% 157.00 28 157.50 20 22.85
2017-12-25 9921 232926 204 36859808 157.00 159.50 156.50 158.50 1.50 0.96% 158.50 3 159.00 13 23.07
2017-12-26 9921 420872 306 67341579 159.50 160.50 159.00 160.50 2.00 1.26% 160.00 146 160.50 27 23.36
2017-12-27 9921 285382 197 45765811 160.50 161.00 159.50 161.00 0.50 0.31% 160.50 3 161.00 72 23.44
2017-12-28 9921 438221 252 70611360 161.00 162.00 160.50 161.00 0.00 0% 161.00 31 161.50 3 23.44
2017-12-29 9921 493016 404 80441408 161.00 164.00 161.00 163.50 2.50 1.55% 163.00 105 163.50 34 23.80