F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　134.00
0
0%		132.50
-1.5
-1.12%		131.00
-1.5
-1.13%		130.00
-1
-0.76%		132.00
2
1.54%		 　131.50
-0.5
-0.38%		131.00
-0.5
-0.38%		133.00
2
1.53%		130.50
-2.5
-1.88%		134.00
3.5
2.68%		 　135.00
1
0.75%		137.00
2
1.48%		136.00
-1
-0.73%		136.00
0
0%		135.50
-0.5
-0.37%		 　136.00
0.5
0.37%		136.00
0
0%		135.00
-1
-0.74%		133.00
-2
-1.48%		132.00
-1
-0.75%		 133.54
2 月　131.50
-0.5
-0.38%		131.00
-0.5
-0.38%		131.50
0.5
0.38%		133.00
1.5
1.14%		135.00
2
1.5%		 　134.50
-0.5
-0.37%		132.00
-2.5
-1.86%		132.50
0.5
0.38%		135.50
3
2.26%		135.50
0
0%		 　　　　　　　　　143.50
8
5.9%		144.00
0.5
0.35%		145.50
1.5
1.04%		 140.53
3 月　153.50
8
5.5%		160.00
6.5
4.23%		158.50
-1.5
-0.94%		160.50
2
1.26%		161.00
0.5
0.31%		 　169.00
8
4.97%		165.00
-4
-2.37%		168.00
3
1.82%		167.50
-0.5
-0.3%		170.00
2.5
1.49%		 　166.50
-3.5
-2.06%		166.00
-0.5
-0.3%		177.50
11.5
6.93%		182.00
4.5
2.54%		181.50
-0.5
-0.27%		 　183.00
1.5
0.83%		178.00
-5
-2.73%		171.50
-6.5
-3.65%		173.00
1.5
0.87%		169.50
-3.5
-2.02%		 　174.00
4.5
2.65%		186.00
12
6.9%		170.54
4 月194.50
8.5
4.57%		193.50
-1
-0.51%		 　　　196.00
2.5
1.29%		190.00
-6
-3.06%		189.50
-0.5
-0.26%		184.00
-5.5
-2.9%		 　188.50
4.5
2.45%		190.50
2
1.06%		188.50
-2
-1.05%		187.50
-1
-0.53%		190.50
3
1.6%		 　194.50
4
2.1%		186.50
-8
-4.11%		190.00
3.5
1.88%		189.00
-1
-0.53%		190.00
1
0.53%		 　191.50
1.5
0.79%		195.50
4
2.09%		196.50
1
0.51%		208.00
11.5
5.85%		 193.1
5 月　　　222.50
14.5
6.97%		219.00
-3.5
-1.57%		225.00
6
2.74%		216.50
-8.5
-3.78%		208.00
-8.5
-3.93%		 　211.00
3
1.44%		202.00
-9
-4.27%		203.50
1.5
0.74%		210.00
6.5
3.19%		204.50
-5.5
-2.62%		 　200.00
-4.5
-2.2%		198.00
-2
-1%		199.00
1
0.51%		195.00
-4
-2.01%		198.00
3
1.54%		 　209.50
11.5
5.81%		211.50
2
0.95%		207.00
-4.5
-2.13%		221.00
14
6.76%		224.50
3.5
1.58%		 210.92
6 月233.50
9
4.01%		228.00
-5.5
-2.36%		214.50
-13.5
-5.92%		206.00
-8.5
-3.96%		211.00
5
2.43%		 　218.00
7
3.32%		224.00
6
2.75%		222.00
-2
-0.89%		237.00
15
6.76%		232.00
-5
-2.11%		 　227.50
-4.5
-1.94%		226.00
-1.5
-0.66%		224.00
-2
-0.88%		223.00
-1
-0.45%		 　　228.00
5
2.24%		226.50
-1.5
-0.66%		228.00
1.5
0.66%		230.00
2
0.88%		231.50
1.5
0.65%		 　222.50
-9
-3.89%		224.50
2
0.9%		 224.33
7 月219.00
-5.5
-2.45%		227.00
8
3.65%		225.50
-1.5
-0.66%		 　225.00
-0.5
-0.22%		221.00
-4
-1.78%		209.00
-12
-5.43%		214.50
5.5
2.63%		 　　212.00
-2.5
-1.17%		216.00
4
1.89%		217.00
1
0.46%		217.00
0
0%		213.50
-3.5
-1.61%		 　206.50
-7
-3.28%		208.00
1.5
0.73%		203.00
-5
-2.4%		204.00
1
0.49%		200.00
-4
-1.96%		 　181.50
-18.5
-9.25%		184.00
2.5
1.38%		188.50
4.5
2.45%		194.00
5.5
2.92%		190.00
-4
-2.06%		207.73
8 月 　185.00
-5
-2.63%		185.00
0
0%		190.00
5
2.7%		185.00
-5
-2.63%		197.50
12.5
6.76%		 　198.50
1
0.51%		192.00
-6.5
-3.27%		195.00
3
1.56%		198.50
3.5
1.79%		196.50
-2
-1.01%		 　195.00
-1.5
-0.76%		192.00
-3
-1.54%		192.00
0
0%		194.00
2
1.04%		187.00
-7
-3.61%		 　168.50
-18.5
-9.89%		160.00
-8.5
-5.04%		175.00
15
9.38%		183.50
8.5
4.86%		179.00
-4.5
-2.45%		 180.00
1
0.56%		186.52
9 月180.00
0
0%		180.00
0
0%		183.00
3
1.67%		178.50
-4.5
-2.46%		 　178.50
0
0%		176.00
-2.5
-1.4%		183.00
7
3.98%		181.50
-1.5
-0.82%		183.00
1.5
0.83%		 　183.00
0
0%		183.00
0
0%		182.50
-0.5
-0.27%		182.50
0
0%		185.50
3
1.64%		 　183.00
-2.5
-1.35%		181.50
-1.5
-0.82%		177.00
-4.5
-2.48%		179.00
2
1.13%		177.50
-1.5
-0.84%		 　　　173.50
-4
-2.25%		 180.44
10 月181.50
8
4.61%		182.50
1
0.55%		 　200.00
17.5
9.59%		196.00
-4
-2%		215.50
19.5
9.95%		212.50
-3
-1.39%		 　　213.00
0.5
0.24%		217.50
4.5
2.11%		217.50
0
0%		215.50
-2
-0.92%		222.00
6.5
3.02%		 　220.50
-1.5
-0.68%		223.50
3
1.36%		220.00
-3.5
-1.57%		219.50
-0.5
-0.23%		218.00
-1.5
-0.68%		 　222.00
4
1.83%		218.50
-3.5
-1.58%		217.00
-1.5
-0.69%		216.00
-1
-0.46%		208.50
-7.5
-3.47%		 212.44
11 月　211.00
2.5
1.2%		215.00
4
1.9%		216.50
1.5
0.7%		215.00
-1.5
-0.69%		211.00
-4
-1.86%		 　204.00
-7
-3.32%		190.00
-14
-6.86%		186.50
-3.5
-1.84%		190.00
3.5
1.88%		188.50
-1.5
-0.79%		 　190.50
2
1.06%		191.00
0.5
0.26%		191.50
0.5
0.26%		195.50
4
2.09%		192.50
-3
-1.53%		 　189.00
-3.5
-1.82%		175.50
-13.5
-7.14%		173.00
-2.5
-1.42%		175.00
2
1.16%		177.50
2.5
1.43%		 　176.50
-1
-0.56%		 192.35
12 月186.00
9.5
5.38%		185.50
-0.5
-0.27%		188.00
2.5
1.35%		183.50
-4.5
-2.39%		 　185.00
1.5
0.82%		182.00
-3
-1.62%		176.00
-6
-3.3%		174.50
-1.5
-0.85%		170.00
-4.5
-2.58%		 　164.00
-6
-3.53%		165.50
1.5
0.91%		177.00
11.5
6.95%		176.00
-1
-0.56%		174.50
-1.5
-0.85%		 　171.50
-3
-1.72%		173.00
1.5
0.87%		178.00
5
2.89%		175.00
-3
-1.69%		178.50
3.5
2%		 　178.50
0
0%		178.00
-0.5
-0.28%		176.50
-1.5
-0.84%		182.00
5.5
3.12%		176.94

說明:最高漲幅:9.95%最低跌幅:-9.89% 最高價:237.00最低價:130.00平均價:186.91,灰色底表示週末,漲144天(676.5)元,跌141天(-555.5)元,平盤18天
10%=3,9%=1,7%=8,6%=11,5%=8,4%=6,3%=15,2%=30,1%=50,0%=30,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=11,-6%=15,-7%=21,-8%=41,-9%=44,

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
2015-01-05 1589 349186 274 46492017 133.50 134.50 132.00 134.00 0.50 0% 134.00 1 134.50 25 15.97
2015-01-06 1589 368718 307 48731994 133.50 133.50 131.50 132.50 1.50 -1.12% 132.00 5 132.50 29 15.79
2015-01-07 1589 422052 296 55482864 132.00 133.00 130.50 131.00 1.50 -1.13% 131.00 22 131.50 3 15.61
2015-01-08 1589 551343 407 72142433 132.00 133.00 130.00 130.00 1.00 -0.76% 130.00 155 130.50 1 15.49
2015-01-09 1589 301794 199 39608602 131.50 132.00 130.00 132.00 2.00 1.54% 131.50 1 132.00 31 15.73
2015-01-12 1589 346418 270 45880258 132.50 133.50 131.00 131.50 0.50 -0.38% 131.50 4 132.00 4 15.67
2015-01-13 1589 225307 171 29682217 131.00 132.50 131.00 131.00 0.50 -0.38% 131.00 40 132.00 23 15.61
2015-01-14 1589 470371 331 62153472 131.00 133.00 130.50 133.00 2.00 1.53% 132.50 13 133.00 15 15.85
2015-01-15 1589 345500 234 45428749 132.00 133.00 130.50 130.50 2.50 -1.88% 130.50 43 131.00 1 15.55
2015-01-16 1589 1919559 1414 260752124 132.50 138.50 132.00 134.00 3.50 2.68% 134.00 28 134.50 3 15.97
2015-01-19 1589 1086462 696 147720870 136.00 137.50 134.50 135.00 1.00 0.75% 135.00 19 135.50 1 16.09
2015-01-20 1589 694565 478 94616840 135.00 137.50 135.00 137.00 2.00 1.48% 136.50 51 137.00 17 16.33
2015-01-21 1589 428403 334 58226008 137.00 137.00 135.50 136.00 1.00 -0.73% 136.00 2 136.50 36 16.21
2015-01-22 1589 746200 555 102189200 136.00 137.50 135.50 136.00 0.00 0% 136.00 25 136.50 12 16.21
2015-01-23 1589 392726 287 53570236 137.50 138.00 135.50 135.50 0.50 -0.37% 135.50 8 136.00 8 16.15
2015-01-26 1589 309213 213 41781968 135.00 136.00 134.50 136.00 0.50 0.37% 136.00 1 136.50 26 16.21
2015-01-27 1589 422315 308 57580025 136.00 137.50 134.50 136.00 0.00 0% 136.00 7 136.50 3 16.21
2015-01-28 1589 323545 258 43845530 136.00 136.50 135.00 135.00 1.00 -0.74% 135.00 22 135.50 3 16.09
2015-01-29 1589 689230 485 91929705 135.00 135.00 132.50 133.00 2.00 -1.48% 133.00 12 133.50 14 15.85
2015-01-30 1589 604178 384 79854674 133.00 134.00 131.50 132.00 1.00 -0.75% 132.00 7 132.50 23 15.73
2015-02-02 1589 203071 156 26758372 132.00 132.50 131.50 131.50 0.50 -0.38% 131.50 2 132.00 10 15.67
2015-02-03 1589 227677 161 30001848 131.50 133.00 131.00 131.00 0.50 -0.38% 131.00 50 131.50 9 15.61
2015-02-04 1589 584229 446 77318841 132.00 133.00 131.50 131.50 0.50 0.38% 131.50 3 132.00 9 15.67
2015-02-05 1589 1555939 387 206548948 132.00 133.50 131.00 133.00 1.50 1.14% 132.50 11 133.00 2 15.85
2015-02-06 1589 989288 656 133193880 134.00 136.00 133.00 135.00 2.00 1.5% 134.50 1 135.00 3 16.09
2015-02-09 1589 1253500 830 170543750 136.50 138.00 134.00 134.50 0.50 -0.37% 134.50 44 135.00 1 16.03
2015-02-10 1589 733460 550 97907680 136.00 136.00 132.00 132.00 2.50 -1.86% 132.00 49 133.00 15 15.73
2015-02-11 1589 413270 322 54758774 133.00 133.50 131.50 132.50 0.50 0.38% 132.50 19 133.00 16 15.79
2015-02-12 1589 1570848 1001 212732980 133.50 137.00 133.00 135.50 3.00 2.26% 135.00 82 135.50 1 16.15
2015-02-13 1589 547677 373 74427731 136.00 137.00 135.50 135.50 0.00 0% 135.50 32 136.00 30 16.15
2015-02-24 1589 3525934 2120 497961062 137.00 144.00 136.50 143.50 8.00 5.9% 143.00 5 143.50 138 17.10
2015-02-25 1589 1850738 1227 267624636 144.50 147.00 142.50 144.00 0.50 0.35% 144.00 40 144.50 5 17.16
2015-02-26 1589 1654720 980 240062900 144.50 146.50 142.50 145.50 1.50 1.04% 145.00 30 145.50 3 17.34
2015-03-02 1589 4895800 2651 741741290 145.50 154.50 145.00 153.50 8.00 5.5% 153.50 8 154.00 73 18.30
2015-03-03 1589 4353113 2649 687943004 154.50 162.00 153.50 160.00 6.50 4.23% 159.50 16 160.00 92 19.07
2015-03-04 1589 3002492 2183 484447473 160.00 164.50 157.50 158.50 1.50 -0.94% 158.50 11 159.00 46 18.89
2015-03-05 1589 1270809 921 203267940 159.00 162.00 158.50 160.50 2.00 1.26% 160.00 9 160.50 18 19.13
2015-03-06 1589 876000 655 140591997 161.00 161.50 159.50 161.00 0.50 0.31% 160.50 6 161.00 26 19.19
2015-03-09 1589 2664375 1718 443860875 161.00 171.00 159.00 169.00 8.00 4.97% 168.50 18 169.00 2 20.14
2015-03-10 1589 2394023 1609 401531295 169.00 172.00 164.50 165.00 4.00 -2.37% 165.00 41 166.00 1 19.67
2015-03-11 1589 1742092 1214 290797456 164.00 169.50 163.50 168.00 3.00 1.82% 167.50 13 168.00 53 20.02
2015-03-12 1589 980567 680 165170756 168.50 169.50 167.00 167.50 0.50 -0.3% 167.50 3 168.00 29 19.96
2015-03-13 1589 1429474 955 244222580 168.50 173.00 168.00 170.00 2.50 1.49% 170.00 28 170.50 6 20.26
2015-03-16 1589 1005433 661 169223091 171.50 172.00 166.50 166.50 3.50 -2.06% 166.50 9 167.00 11 19.85
2015-03-17 1589 894237 628 150140342 168.00 170.00 166.00 166.00 0.50 -0.3% 166.00 20 166.50 11 19.79
2015-03-18 1589 3713611 2140 648876947 166.00 177.50 166.00 177.50 11.50 6.93% 177.50 548 0.00 0 21.16
2015-03-19 1589 3339859 2415 605614338 179.50 184.00 177.50 182.00 4.50 2.54% 182.00 29 182.50 5 21.69
2015-03-20 1589 2758209 1969 505683038 182.00 187.50 178.00 181.50 0.50 -0.27% 181.50 7 182.00 45 21.63
2015-03-23 1589 1372185 1004 251539670 183.00 185.00 181.00 183.00 1.50 0.83% 182.50 3 183.00 25 21.81
2015-03-24 1589 1484726 996 265716728 181.00 182.00 177.00 178.00 5.00 -2.73% 178.00 29 178.50 2 21.22
2015-03-25 1589 2614916 1605 446994052 178.00 179.00 166.50 171.50 6.50 -3.65% 171.50 9 172.00 10 20.44
2015-03-26 1589 1577117 797 271249741 170.00 174.00 168.50 173.00 1.50 0.87% 172.50 11 173.00 10 20.62
2015-03-27 1589 822829 491 139990101 174.50 174.50 167.00 169.50 3.50 -2.02% 169.50 1 170.00 22 17.75
2015-03-30 1589 1519035 937 265298605 173.00 178.50 171.50 174.00 4.50 2.65% 174.00 5 174.50 11 18.22
2015-03-31 1589 2146811 817 396328846 181.00 186.00 180.00 186.00 12.00 6.9% 186.00 1345 0.00 0 19.48
2015-04-01 1589 5524251 3386 1055229305 188.00 196.00 188.00 194.50 8.50 4.57% 194.50 3 195.00 13 20.37
2015-04-02 1589 2200883 1460 427230536 194.50 198.00 191.50 193.50 1.00 -0.51% 193.00 14 193.50 10 20.26
2015-04-07 1589 2479203 1676 490993788 193.50 201.00 192.50 196.00 2.50 1.29% 196.00 216 196.50 1 20.52
2015-04-08 1589 1700317 1140 328555047 196.50 197.50 190.00 190.00 6.00 -3.06% 190.00 119 191.00 2 19.90
2015-04-09 1589 2435493 1599 461457670 190.00 192.50 187.00 189.50 0.50 -0.26% 189.50 104 190.00 31 19.84
2015-04-10 1589 2591990 1788 473990652 187.00 187.00 178.50 184.00 5.50 -2.9% 184.00 17 184.50 10 19.27
2015-04-13 1589 1376951 963 258521896 184.00 191.50 184.00 188.50 4.50 2.45% 188.50 5 189.00 9 19.74
2015-04-14 1589 1222208 951 235119912 188.50 194.50 188.00 190.50 2.00 1.06% 190.50 9 191.00 12 19.95
2015-04-15 1589 735025 592 140347710 192.00 193.50 188.00 188.50 2.00 -1.05% 188.00 11 188.50 7 19.74
2015-04-16 1589 996793 659 185954084 190.00 191.50 184.50 187.50 1.00 -0.53% 187.50 6 188.00 4 19.63
2015-04-17 1589 858150 690 161434850 187.00 191.00 184.50 190.50 3.00 1.6% 190.50 5 191.00 27 19.95
2015-04-20 1589 1366902 1010 262279086 190.00 195.50 186.00 194.50 4.00 2.1% 194.00 2 194.50 18 20.37
2015-04-21 1589 2542699 1821 490607810 197.00 200.50 186.50 186.50 8.00 -4.11% 186.50 14 187.00 1 19.53
2015-04-22 1589 1333444 937 250762577 187.00 191.00 185.00 190.00 3.50 1.88% 189.50 4 190.00 58 19.90
2015-04-23 1589 1173650 851 221404000 191.00 191.50 186.00 189.00 1.00 -0.53% 188.00 16 189.00 13 19.79
2015-04-24 1589 981656 730 186697796 188.00 192.50 188.00 190.00 1.00 0.53% 189.50 15 190.00 5 19.90
2015-04-27 1589 837476 606 160141154 190.00 193.00 189.50 191.50 1.50 0.79% 191.00 3 191.50 6 20.05
2015-04-28 1589 2174779 1446 429416286 192.00 199.50 191.50 195.50 4.00 2.09% 195.50 20 197.00 10 20.47
2015-04-29 1589 1668724 1268 326995260 197.00 199.00 192.50 196.50 1.00 0.51% 196.50 16 197.00 4 20.58
2015-04-30 1589 3672089 2446 751629458 197.00 209.00 196.00 208.00 11.50 5.85% 208.00 6 208.50 7 21.78
2015-05-04 1589 3434843 2056 751703561 210.00 222.50 210.00 222.50 14.50 6.97% 222.50 256 0.00 0 23.30
2015-05-05 1589 3860912 2586 857719384 224.50 228.00 216.50 219.00 3.50 -1.57% 219.00 92 219.50 2 22.93
2015-05-06 1589 1965738 1530 442563264 218.00 228.50 218.00 225.00 6.00 2.74% 225.00 27 225.50 2 23.56
2015-05-07 1589 1650582 1298 363712458 224.00 226.00 213.00 216.50 8.50 -3.78% 216.50 21 217.00 5 22.67
2015-05-08 1589 1732799 1254 367886388 219.00 219.50 208.00 208.00 8.50 -3.93% 208.00 253 208.50 17 21.78
2015-05-11 1589 1506916 1227 318591776 212.00 217.00 206.00 211.00 3.00 1.44% 210.50 11 211.00 3 22.09
2015-05-12 1589 2565596 1788 519363084 211.50 211.50 196.50 202.00 9.00 -4.27% 202.00 3 203.00 1 21.15
2015-05-13 1589 1083383 847 221736547 203.00 207.50 201.50 203.50 1.50 0.74% 203.50 6 204.00 9 21.31
2015-05-14 1589 1649092 1226 344623320 204.00 211.00 204.00 210.00 6.50 3.19% 209.50 10 210.00 5 21.99
2015-05-15 1589 1663392 1190 344054860 210.00 210.00 204.50 204.50 5.50 -2.62% 204.50 26 205.00 5 21.41
2015-05-18 1589 1491108 996 299783649 205.00 207.50 198.00 200.00 4.50 -2.2% 199.50 20 200.00 308 20.60
2015-05-19 1589 2048998 1427 407661096 202.00 204.00 195.00 198.00 2.00 -1% 198.00 113 198.50 3 20.39
2015-05-20 1589 1386072 1022 273589328 197.00 199.50 195.00 199.00 1.00 0.51% 198.50 1 199.00 36 20.49
2015-05-21 1589 953813 743 188154348 197.50 201.00 195.00 195.00 4.00 -2.01% 195.00 63 196.00 1 20.08
2015-05-22 1589 2173975 1605 431959050 196.00 204.00 193.00 198.00 3.00 1.54% 198.00 22 198.50 1 20.39
2015-05-25 1589 2546073 1668 527393290 200.00 211.00 198.00 209.50 11.50 5.81% 209.50 11 210.00 47 21.58
2015-05-26 1589 2090805 1609 442231254 211.00 215.00 206.50 211.50 2.00 0.95% 211.50 22 212.00 7 21.78
2015-05-27 1589 1223830 943 255207470 211.00 212.50 207.00 207.00 4.50 -2.13% 207.00 21 207.50 2 21.32
2015-05-28 1589 2845604 1713 620025984 213.00 221.00 212.50 221.00 14.00 6.76% 221.00 1298 0.00 0 22.76
2015-05-29 1589 3450279 2520 768005054 223.00 225.50 217.00 224.50 3.50 1.58% 224.00 14 224.50 78 23.12
2015-06-01 1589 3561496 2610 822766560 224.50 239.50 221.00 233.50 9.00 4.01% 233.00 23 233.50 14 24.05
2015-06-02 1589 2497567 1875 582268044 233.50 241.00 226.50 228.00 5.50 -2.36% 228.00 8 228.50 5 23.48
2015-06-03 1589 3852309 2772 841583935 225.00 226.00 213.00 214.50 13.50 -5.92% 214.50 163 215.00 5 22.09
2015-06-04 1589 2191069 1833 461651714 214.50 218.00 204.00 206.00 8.50 -3.96% 206.00 11 207.00 5 21.22
2015-06-05 1589 1647103 1353 339227630 206.00 213.00 199.00 211.00 5.00 2.43% 211.00 13 211.50 3 21.73
2015-06-08 1589 2495183 1940 540815394 212.00 220.50 210.00 218.00 7.00 3.32% 217.50 13 218.00 54 22.45
2015-06-09 1589 4333772 2993 967224384 220.00 229.50 219.00 224.00 6.00 2.75% 223.00 1 224.00 8 23.07
2015-06-10 1589 2433138 1877 550015926 228.00 231.00 221.00 222.00 2.00 -0.89% 222.00 7 222.50 1 22.86
2015-06-11 1589 5568344 3992 1306819195 224.00 244.00 224.00 237.00 15.00 6.76% 237.00 4 238.00 19 24.41
2015-06-12 1589 1947330 1498 454002560 236.00 236.50 229.00 232.00 5.00 -2.11% 231.50 6 232.00 34 23.89
2015-06-15 1589 1693084 1287 394310275 232.00 238.50 226.50 227.50 4.50 -1.94% 227.50 142 228.00 6 23.43
2015-06-16 1589 887925 748 199606125 227.50 231.00 222.00 226.00 1.50 -0.66% 225.00 5 226.00 2 23.27
2015-06-17 1589 1718750 1314 392431872 229.00 234.00 222.50 224.00 2.00 -0.88% 224.00 12 224.50 2 23.07
2015-06-18 1589 1186973 861 264209006 224.00 226.00 220.00 223.00 1.00 -0.45% 223.00 4 223.50 4 22.97
2015-06-22 1589 1380747 1154 314827569 225.00 231.00 224.50 228.00 5.00 2.24% 228.00 128 228.50 2 23.48
2015-06-23 1589 1159169 843 265662025 231.50 232.00 225.50 226.50 1.50 -0.66% 226.50 11 227.50 2 23.33
2015-06-24 1589 1862019 1506 431080813 229.00 236.00 228.00 228.00 1.50 0.66% 228.00 39 229.00 3 23.48
2015-06-25 1589 822663 636 188091994 229.50 230.50 226.00 230.00 2.00 0.88% 229.00 2 230.00 10 23.69
2015-06-26 1589 1591598 1281 372783540 231.50 238.00 229.00 231.50 1.50 0.65% 231.50 4 232.00 2 23.84
2015-06-29 1589 1076660 838 243459009 228.00 231.00 222.00 222.50 9.00 -3.89% 222.50 34 223.00 5 22.91
2015-06-30 1589 1620486 1190 358242078 222.50 227.00 216.00 224.50 2.00 0.9% 224.50 7 225.00 44 23.12
2015-07-01 1589 1711180 1215 377143280 220.00 222.50 218.50 219.00 0.00 -2.45% 219.00 22 220.00 3 22.55
2015-07-02 1589 2011535 1559 456487245 221.50 231.00 220.50 227.00 8.00 3.65% 227.00 34 227.50 8 23.38
2015-07-03 1589 1169129 1017 265042716 227.50 230.00 223.00 225.50 1.50 -0.66% 225.50 14 226.50 1 23.22
2015-07-06 1589 932392 743 211795592 223.50 230.00 223.50 225.00 0.50 -0.22% 225.00 3 225.50 4 23.17
2015-07-07 1589 904496 717 202328120 228.00 229.00 220.50 221.00 4.00 -1.78% 221.00 18 222.00 4 22.76
2015-07-08 1589 2468959 1832 515987349 221.00 223.50 199.00 209.00 12.00 -5.43% 209.00 7 209.50 2 21.52
2015-07-09 1589 3395762 2478 686783441 203.00 217.50 190.00 214.50 5.50 2.63% 214.00 2 214.50 2 22.09
2015-07-13 1589 1341803 998 286678736 218.50 218.50 207.00 212.00 2.50 -1.17% 211.50 13 212.00 2 21.83
2015-07-14 1589 1483384 1258 325422480 213.50 224.00 213.00 216.00 4.00 1.89% 216.00 44 216.50 1 22.25
2015-07-15 1589 873195 719 188637205 217.50 219.50 214.00 217.00 1.00 0.46% 216.50 3 217.50 6 22.35
2015-07-16 1589 578153 494 125985201 219.50 221.00 215.50 217.00 0.00 0% 217.00 33 218.00 8 22.35
2015-07-17 1589 494279 415 106665206 218.00 219.50 213.50 213.50 3.50 -1.61% 213.00 47 214.00 1 21.99
2015-07-20 1589 1467426 1151 305837468 215.00 216.00 202.00 206.50 7.00 -3.28% 206.50 6 207.00 1 21.27
2015-07-21 1589 1862162 1443 378248358 208.00 209.00 195.50 208.00 1.50 0.73% 207.50 2 208.00 3 21.42
2015-07-22 1589 1505290 1142 305833870 205.00 208.00 199.00 203.00 5.00 -2.4% 203.00 21 203.50 10 20.91
2015-07-23 1589 1479546 1077 297716884 204.00 205.50 196.00 204.00 1.00 0.49% 204.00 11 204.50 3 21.01
2015-07-24 1589 904035 711 180733105 203.00 205.00 197.50 200.00 4.00 -1.96% 199.50 5 200.00 300 20.60
2015-07-27 1589 4394205 2934 813278515 196.50 198.00 180.00 181.50 18.50 -9.25% 181.50 12 182.00 17 18.69
2015-07-28 1589 4267703 3166 753203352 180.00 185.00 167.00 184.00 2.50 1.38% 183.50 1 184.00 42 18.95
2015-07-29 1589 3028625 2323 579283686 187.50 196.50 187.50 188.50 4.50 2.45% 188.00 58 188.50 5 19.41
2015-07-30 1589 1843165 1541 358635510 190.00 198.00 190.00 194.00 5.50 2.92% 194.00 18 194.50 4 19.98
2015-07-31 1589 888025 734 170658325 194.00 196.00 190.00 190.00 4.00 -2.06% 190.00 30 191.50 6 19.57
2015-08-03 1589 1921520 1497 357482680 190.00 193.00 180.50 185.00 5.00 -2.63% 185.00 13 185.50 17 19.05
2015-08-04 1589 1675360 1284 311394139 185.50 192.00 178.00 185.00 0.00 0% 183.50 3 185.00 33 19.05
2015-08-05 1589 1110433 881 208687837 187.50 190.00 183.50 190.00 5.00 2.7% 189.50 1 190.00 248 19.57
2015-08-06 1589 1316030 985 244837095 191.00 192.00 181.00 185.00 5.00 -2.63% 185.00 2 185.50 3 19.05
2015-08-07 1589 2204550 1680 423456850 186.00 197.50 183.50 197.50 12.50 6.76% 196.50 1 197.50 6 20.34
2015-08-10 1589 1979104 1605 396494142 196.50 204.50 196.00 198.50 1.00 0.51% 198.50 36 199.00 2 20.44
2015-08-11 1589 1654150 1329 331564023 202.00 206.00 192.00 192.00 6.50 -3.27% 192.00 31 193.50 1 19.77
2015-08-12 1589 1105106 863 214529382 192.00 197.00 190.00 195.00 3.00 1.56% 194.50 6 195.00 47 20.08
2015-08-13 1589 1577135 1121 315785162 198.00 203.50 197.00 198.50 3.50 1.79% 198.50 20 199.00 3 21.30
2015-08-14 1589 580075 500 114473887 198.50 199.50 195.50 196.50 2.00 -1.01% 196.50 11 197.00 1 21.08
2015-08-17 1589 841312 720 164640840 197.50 198.50 193.00 195.00 1.50 -0.76% 194.00 5 195.00 8 20.92
2015-08-18 1589 1093100 898 211051800 195.50 197.50 191.00 192.00 3.00 -1.54% 192.00 34 192.50 3 20.60
2015-08-19 1589 1187140 938 226558880 194.50 195.00 187.50 192.00 0.00 0% 192.00 13 192.50 2 20.60
2015-08-20 1589 1173925 947 223807950 192.00 194.00 185.00 194.00 2.00 1.04% 193.50 1 194.00 1 20.82
2015-08-21 1589 1532227 1175 290366834 191.00 194.50 185.00 187.00 7.00 -3.61% 186.00 5 187.50 6 20.06
2015-08-24 1589 1259139 832 215775921 180.00 180.50 168.50 168.50 18.50 -9.89% 0.00 0 168.50 366 18.08
2015-08-25 1589 2598209 1949 409710231 156.00 163.00 152.00 160.00 8.50 -5.04% 160.00 73 160.50 9 17.17
2015-08-26 1589 1971410 1554 335619543 160.00 176.00 158.00 175.00 15.00 9.38% 175.00 22 0.00 0 18.78
2015-08-27 1589 2078824 1419 382044792 176.50 188.00 176.50 183.50 8.50 4.86% 183.00 17 183.50 1 19.69
2015-08-28 1589 1598388 1226 296513340 183.50 192.00 178.00 179.00 0.00 -2.45% 179.00 10 179.50 1 19.21
2015-08-31 1589 1003100 832 182880400 177.00 187.00 177.00 180.00 1.00 0.56% 179.50 16 180.00 10 19.31
2015-09-01 1589 959412 696 173916776 180.00 184.00 178.50 180.00 0.00 0% 180.00 3 180.50 3 19.31
2015-09-02 1589 1007444 860 181687420 178.50 183.00 178.00 180.00 0.00 0% 179.50 10 180.00 56 19.31
2015-09-03 1589 1740751 1388 320519692 183.00 186.00 181.00 183.00 3.00 1.67% 182.50 18 183.00 3 19.64
2015-09-04 1589 928075 776 167856775 183.00 185.00 178.50 178.50 4.50 -2.46% 178.50 3 179.00 9 19.15
2015-09-07 1589 702247 544 123225466 178.00 179.00 172.00 178.50 0.00 0% 176.50 1 178.50 96 19.15
2015-09-08 1589 704087 579 124867312 178.50 179.00 175.00 176.00 2.50 -1.4% 176.00 36 177.00 2 18.88
2015-09-09 1589 1897630 1547 345329790 180.00 184.00 178.50 183.00 7.00 3.98% 183.00 5 183.50 18 19.64
2015-09-10 1589 800219 679 145924248 181.00 185.50 179.00 181.50 1.50 -0.82% 181.50 1 182.00 1 19.47
2015-09-11 1589 1702355 1390 313939225 183.00 186.50 181.00 183.00 1.50 0.83% 183.00 83 184.00 3 19.64
2015-09-14 1589 973370 780 179259580 184.50 186.50 181.00 183.00 0.00 0% 183.00 50 183.50 2 19.64
2015-09-15 1589 1675050 1341 310777750 184.50 189.00 182.50 183.00 0.00 0% 183.00 14 184.00 7 19.64
2015-09-16 1589 916990 779 169119175 184.50 187.50 182.50 182.50 0.50 -0.27% 182.50 26 183.00 3 19.58
2015-09-17 1589 973063 790 179256966 184.00 186.00 182.50 182.50 0.00 0% 182.50 12 183.00 3 19.58
2015-09-18 1589 2165100 1173 401443350 183.00 187.50 182.00 185.50 3.00 1.64% 185.50 22 186.00 2 19.90
2015-09-21 1589 849394 674 156828102 183.50 187.00 183.00 183.00 2.50 -1.35% 183.00 78 184.50 4 19.64
2015-09-22 1589 769202 623 140048364 184.50 185.00 180.50 181.50 1.50 -0.82% 181.50 14 182.00 2 19.47
2015-09-23 1589 1114084 844 198923620 180.00 182.50 176.00 177.00 4.50 -2.48% 177.00 2 177.50 3 18.99
2015-09-24 1589 946599 718 166828815 179.00 180.00 172.50 179.00 2.00 1.13% 178.50 2 179.00 30 19.21
2015-09-25 1589 320102 261 57036258 179.00 179.50 176.00 177.50 1.50 -0.84% 177.50 1 178.00 3 19.05
2015-09-30 1589 874095 692 151360980 174.50 175.00 171.00 173.50 4.00 -2.25% 173.50 6 174.00 9 18.62
2015-10-01 1589 1350129 1027 244246413 175.50 184.50 175.00 181.50 8.00 4.61% 181.50 31 182.00 19 19.47
2015-10-02 1589 873016 722 159432896 180.00 184.00 180.00 182.50 1.00 0.55% 182.50 5 183.00 13 19.58
2015-10-05 1589 3853834 2727 744291300 184.00 200.00 183.00 200.00 17.50 9.59% 199.50 14 200.00 42 21.46
2015-10-06 1589 3471567 2316 705597632 203.50 208.00 196.00 196.00 4.00 -2% 196.00 34 197.00 6 21.03
2015-10-07 1589 4060728 2492 851487380 198.00 215.50 198.00 215.50 19.50 9.95% 215.50 2163 0.00 0 23.12
2015-10-08 1589 6173078 4166 1355293426 226.00 228.00 208.00 212.50 3.00 -1.39% 212.50 1 213.00 18 22.80
2015-10-12 1589 2079083 1559 451469179 216.50 220.50 213.00 213.00 0.50 0.24% 213.00 35 213.50 3 22.85
2015-10-13 1589 2791529 2265 611004764 213.00 224.50 213.00 217.50 4.50 2.11% 217.50 16 218.00 1 23.34
2015-10-14 1589 1350281 1161 293645696 217.00 221.50 212.00 217.50 0.00 0% 217.00 13 217.50 1 23.34
2015-10-15 1589 830486 686 180275004 220.00 220.00 213.50 215.50 2.00 -0.92% 215.50 7 216.50 3 23.12
2015-10-16 1589 1856248 1546 408773056 216.50 223.00 215.00 222.00 6.50 3.02% 220.50 1 222.00 57 23.82
2015-10-19 1589 1300640 1031 290430300 221.50 226.50 220.50 220.50 1.50 -0.68% 220.50 13 221.00 1 23.66
2015-10-20 1589 829399 667 183163078 220.50 223.50 218.00 223.50 3.00 1.36% 222.50 2 223.50 3 23.98
2015-10-21 1589 2274216 1753 513266773 224.00 230.50 220.00 220.00 3.50 -1.57% 220.00 6 221.00 1 23.61
2015-10-22 1589 1308052 1048 291825411 221.50 225.50 219.50 219.50 0.50 -0.23% 219.50 1 220.00 12 23.55
2015-10-23 1589 1345838 1145 295471420 221.00 223.00 217.00 218.00 1.50 -0.68% 218.00 3 218.50 3 23.39
2015-10-26 1589 2550547 2096 570988934 219.00 227.50 219.00 222.00 4.00 1.83% 222.00 38 222.50 2 23.82
2015-10-27 1589 923933 793 203881894 221.00 224.00 218.50 218.50 3.50 -1.58% 218.50 19 219.00 1 23.44
2015-10-28 1589 824148 687 179644616 218.50 220.50 215.50 217.00 1.50 -0.69% 217.00 8 218.00 1 23.28
2015-10-29 1589 567197 504 123693648 219.00 221.00 216.00 216.00 1.00 -0.46% 216.00 39 217.50 1 23.18
2015-10-30 1589 2039114 1614 433556764 219.00 221.50 208.00 208.50 7.50 -3.47% 208.00 75 208.50 8 22.37
2015-11-02 1589 1651029 1319 341812119 207.50 211.50 202.00 211.00 2.50 1.2% 210.50 5 211.50 14 22.64
2015-11-03 1589 881598 763 187722070 211.00 215.50 210.00 215.00 4.00 1.9% 214.50 6 215.00 12 23.07
2015-11-04 1589 864850 712 187266525 215.00 218.00 213.50 216.50 1.50 0.7% 216.00 3 216.50 3 23.23
2015-11-05 1589 748043 663 160054245 216.00 216.50 212.00 215.00 1.50 -0.69% 214.00 6 215.00 4 23.07
2015-11-06 1589 853230 771 182585300 214.50 217.50 210.50 211.00 4.00 -1.86% 211.00 37 211.50 3 22.64
2015-11-09 1589 1069282 880 220907528 211.00 212.00 204.00 204.00 7.00 -3.32% 204.00 5 204.50 2 21.89
2015-11-10 1589 3230027 2461 619093630 190.00 196.00 188.00 190.00 14.00 -6.86% 189.50 7 190.00 90 20.39
2015-11-11 1589 1067066 864 201775737 191.50 193.00 186.00 186.50 3.50 -1.84% 186.00 76 187.00 8 17.75
2015-11-12 1589 668095 590 125879955 188.50 191.50 185.00 190.00 3.50 1.88% 190.00 40 190.50 4 18.08
2015-11-13 1589 586252 497 111059502 188.00 192.00 186.50 188.50 1.50 -0.79% 188.50 29 189.00 1 17.94
2015-11-16 1589 474145 417 89764050 186.50 191.50 186.50 190.50 2.00 1.06% 190.00 2 190.50 3 18.13
2015-11-17 1589 900585 697 173583235 192.00 194.50 191.00 191.00 0.50 0.26% 191.00 175 191.50 5 18.17
2015-11-18 1589 351158 305 67549755 192.50 193.50 191.50 191.50 0.50 0.26% 191.50 109 192.00 4 18.22
2015-11-19 1589 1118284 895 219926380 193.50 200.00 192.00 195.50 4.00 2.09% 195.50 16 196.50 8 18.60
2015-11-20 1589 451933 394 87161136 195.00 195.50 191.00 192.50 3.00 -1.53% 192.50 1 193.00 6 18.32
2015-11-23 1589 635177 534 121330041 193.50 194.00 189.00 189.00 3.50 -1.82% 189.00 3 189.50 4 17.98
2015-11-24 1589 526299 446 91751227 175.00 176.00 173.00 175.50 1.50 -7.14% 174.00 1 174.50 51 16.60
2015-11-25 1589 1652619 1329 288226587 176.00 178.00 172.00 173.00 2.50 -1.42% 172.50 4 173.00 60 16.46
2015-11-26 1589 1440832 1195 256223600 176.00 181.00 174.50 175.00 2.00 1.16% 174.50 32 175.00 104 16.65
2015-11-27 1589 698405 567 123740385 176.50 179.00 175.00 177.50 2.50 1.43% 177.00 2 177.50 11 16.89
2015-11-30 1589 647636 493 114887117 176.50 180.00 175.50 176.50 1.00 -0.56% 176.50 7 177.50 3 16.79
2015-12-01 1589 1772886 1340 322555350 177.00 186.00 176.00 186.00 9.50 5.38% 185.50 2 186.00 8 17.70
2015-12-02 1589 1394633 1151 261915738 186.00 191.00 184.50 185.50 0.50 -0.27% 185.50 31 186.00 4 17.65
2015-12-03 1589 687544 628 129267728 185.50 190.00 185.50 188.00 2.50 1.35% 188.00 56 188.50 2 17.89
2015-12-04 1589 965455 794 177857765 186.00 188.00 181.00 183.50 4.50 -2.39% 183.50 4 184.00 16 17.46
2015-12-07 1589 390479 342 72259636 187.00 187.00 183.50 185.00 1.50 0.82% 184.50 1 185.00 3 17.60
2015-12-08 1589 407338 369 74522183 185.00 185.00 182.00 182.00 3.00 -1.62% 181.50 39 182.00 5 17.32
2015-12-09 1589 1335524 1148 237160724 182.00 183.50 174.00 176.00 6.00 -3.3% 176.00 29 177.00 2 16.75
2015-12-10 1589 2210770 1947 378701863 174.00 174.50 166.50 174.50 1.50 -0.85% 174.00 5 174.50 9 16.60
2015-12-11 1589 2017439 1770 341130130 175.00 176.00 164.00 170.00 4.50 -2.58% 169.00 6 170.00 25 16.18
2015-12-14 1589 1852027 1484 302841466 168.00 170.00 159.50 164.00 6.00 -3.53% 164.00 1 164.50 12 15.60
2015-12-15 1589 1601424 1181 263413384 166.00 169.00 159.50 165.50 1.50 0.91% 164.50 2 165.50 5 15.75
2015-12-16 1589 2520219 1909 438744763 168.00 178.00 166.50 177.00 11.50 6.95% 176.50 2 177.00 6 16.84
2015-12-17 1589 1183062 960 208074850 177.00 179.00 172.00 176.00 1.00 -0.56% 175.50 5 176.00 8 16.75
2015-12-18 1589 526299 446 91751227 175.00 176.00 173.00 174.50 1.50 -0.85% 174.00 1 174.50 51 16.60
2015-12-21 1589 680202 542 116432440 173.00 174.00 169.00 171.50 3.00 -1.72% 171.50 30 172.00 5 16.32
2015-12-22 1589 848150 725 147463950 173.00 176.00 170.50 173.00 1.50 0.87% 173.00 78 173.50 3 16.46
2015-12-23 1589 1091289 833 192921442 175.50 178.50 172.50 178.00 5.00 2.89% 177.50 2 178.00 38 16.94
2015-12-24 1589 754822 581 133692494 179.00 179.50 175.00 175.00 3.00 -1.69% 175.00 2 175.50 14 16.65
2015-12-25 1589 685683 500 121169412 174.00 179.00 173.50 178.50 3.50 2% 178.00 4 178.50 3 16.98
2015-12-28 1589 725659 567 129839802 179.50 180.00 177.50 178.50 0.00 0% 178.50 129 179.00 11 16.98
2015-12-29 1589 780544 639 139593332 181.00 181.50 176.00 178.00 0.50 -0.28% 178.00 5 179.00 5 16.94
2015-12-30 1589 638549 430 113493222 179.00 180.50 176.00 176.50 1.50 -0.84% 176.50 3 177.00 5 16.79
2015-12-31 1589 909568 564 163865308 176.50 182.00 176.50 182.00 5.50 3.12% 181.50 51 182.00 109 17.32