F-亞德(1590)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　　　　281.00
0
0%		275.00
-6
-2.14%		275.00
0
0%		275.00
0
0%		268.50
-6.5
-2.36%		 　266.00
-2.5
-0.93%		271.50
5.5
2.07%		270.00
-1.5
-0.55%		267.00
-3
-1.11%		262.00
-5
-1.87%		 　260.50
-1.5
-0.57%		264.00
3.5
1.34%		271.50
7.5
2.84%		273.00
1.5
0.55%		271.00
-2
-0.73%		 　275.00
4
1.48%		275.00
0
0%		276.00
1
0.36%		280.00
4
1.45%		275.00
-5
-1.79%		 271.13
2 月　273.50
-1.5
-0.55%		277.50
4
1.46%		277.50
0
0%		279.00
1.5
0.54%		279.50
0.5
0.18%		 　277.00
-2.5
-0.89%		280.00
3
1.08%		279.00
-1
-0.36%		275.50
-3.5
-1.25%		273.00
-2.5
-0.91%		 　　　　　　　　　273.00
0
0%		273.00
0
0%		270.00
-3
-1.1%		 273.13
3 月　265.00
-5
-1.85%		251.00
-14
-5.28%		247.50
-3.5
-1.39%		252.00
4.5
1.82%		253.50
1.5
0.6%		 　257.00
3.5
1.38%		252.50
-4.5
-1.75%		255.00
2.5
0.99%		265.00
10
3.92%		265.00
0
0%		 　265.00
0
0%		278.50
13.5
5.09%		279.00
0.5
0.18%		279.00
0
0%		278.00
-1
-0.36%		 　277.00
-1
-0.36%		267.00
-10
-3.61%		267.00
0
0%		264.00
-3
-1.12%		257.00
-7
-2.65%		 　250.50
-6.5
-2.53%		251.00
0.5
0.2%		262.54
4 月243.00
-8
-3.19%		241.00
-2
-0.82%		 　　　231.00
-10
-4.15%		222.50
-8.5
-3.68%		218.50
-4
-1.8%		220.00
1.5
0.69%		 　221.00
1
0.45%		222.50
1.5
0.68%		222.00
-0.5
-0.22%		222.00
0
0%		218.00
-4
-1.8%		 　221.50
3.5
1.61%		237.00
15.5
7%		250.00
13
5.49%		247.00
-3
-1.2%		243.50
-3.5
-1.42%		 　244.00
0.5
0.21%		248.50
4.5
1.84%		252.00
3.5
1.41%		251.00
-1
-0.4%		 233.6
5 月　　　246.50
-4.5
-1.79%		243.00
-3.5
-1.42%		249.50
6.5
2.67%		238.50
-11
-4.41%		242.50
4
1.68%		 　233.50
-9
-3.71%		231.00
-2.5
-1.07%		229.50
-1.5
-0.65%		234.00
4.5
1.96%		230.00
-4
-1.71%		 　230.50
0.5
0.22%		232.50
2
0.87%		240.00
7.5
3.23%		237.50
-2.5
-1.04%		238.50
1
0.42%		 　243.00
4.5
1.89%		246.00
3
1.23%		249.00
3
1.22%		244.50
-4.5
-1.81%		243.50
-1
-0.41%		 239.08
6 月243.50
0
0%		250.00
6.5
2.67%		243.50
-6.5
-2.6%		239.00
-4.5
-1.85%		234.50
-4.5
-1.88%		 　217.00
-17.5
-7.46%		208.00
-9
-4.15%		206.50
-1.5
-0.72%		212.00
5.5
2.66%		209.00
-3
-1.42%		 　185.00
-24
-11.48%		178.00
-7
-3.78%		183.50
5.5
3.09%		184.00
0.5
0.27%		 　　183.50
-0.5
-0.27%		183.50
0
0%		185.00
1.5
0.82%		184.50
-0.5
-0.27%		185.00
0.5
0.27%		 　185.00
0
0%		193.50
8.5
4.59%		 202.1
7 月190.50
-3
-1.55%		189.00
-1.5
-0.79%		187.50
-1.5
-0.79%		 　180.50
-7
-3.73%		176.00
-4.5
-2.49%		158.50
-17.5
-9.94%		157.00
-1.5
-0.95%		 　　155.00
-2
-1.27%		156.50
1.5
0.97%		158.00
1.5
0.96%		156.50
-1.5
-0.95%		160.00
3.5
2.24%		 　161.50
1.5
0.94%		159.50
-2
-1.24%		158.50
-1
-0.63%		155.50
-3
-1.89%		154.00
-1.5
-0.96%		 　140.00
-14
-9.09%		133.00
-7
-5%		140.00
7
5.26%		138.50
-1.5
-1.07%		145.00
6.5
4.69%		159.52
8 月 　137.00
-8
-5.52%		140.00
3
2.19%		140.00
0
0%		136.50
-3.5
-2.5%		147.00
10.5
7.69%		 　157.00
10
6.8%		156.50
-0.5
-0.32%		160.00
3.5
2.24%		158.50
-1.5
-0.94%		157.00
-1.5
-0.95%		 　158.00
1
0.64%		158.50
0.5
0.32%		158.50
0
0%		152.50
-6
-3.79%		147.00
-5.5
-3.61%		 　135.00
-12
-8.16%		148.50
13.5
10%		150.50
2
1.35%		153.00
2.5
1.66%		156.00
3
1.96%		 155.00
-1
-0.64%		150.33
9 月157.50
2.5
1.61%		158.50
1
0.63%		166.00
7.5
4.73%		159.00
-7
-4.22%		 　155.00
-4
-2.52%		170.50
15.5
10%		172.00
1.5
0.88%		173.00
1
0.58%		171.50
-1.5
-0.87%		 　170.50
-1
-0.58%		170.00
-0.5
-0.29%		169.50
-0.5
-0.29%		180.00
10.5
6.19%		180.00
0
0%		 　181.00
1
0.56%		183.50
2.5
1.38%		185.00
1.5
0.82%		178.50
-6.5
-3.51%		177.00
-1.5
-0.84%		 　　　173.50
-3.5
-1.98%		 171.44
10 月174.50
1
0.58%		174.00
-0.5
-0.29%		 　176.00
2
1.15%		175.50
-0.5
-0.28%		176.00
0.5
0.28%		177.00
1
0.57%		 　　180.00
3
1.69%		178.50
-1.5
-0.83%		174.00
-4.5
-2.52%		178.00
4
2.3%		173.50
-4.5
-2.53%		 　172.50
-1
-0.58%		170.00
-2.5
-1.45%		166.50
-3.5
-2.06%		169.00
2.5
1.5%		172.50
3.5
2.07%		 　174.00
1.5
0.87%		171.00
-3
-1.72%		171.00
0
0%		173.00
2
1.17%		169.00
-4
-2.31%		 173.71
11 月　168.50
-0.5
-0.3%		168.00
-0.5
-0.3%		171.50
3.5
2.08%		173.00
1.5
0.87%		162.50
-10.5
-6.07%		 　152.50
-10
-6.15%		156.00
3.5
2.3%		155.00
-1
-0.64%		155.00
0
0%		152.50
-2.5
-1.61%		 　143.50
-9
-5.9%		157.50
14
9.76%		155.00
-2.5
-1.59%		156.00
1
0.65%		150.00
-6
-3.85%		 　152.50
2.5
1.67%		155.00
2.5
1.64%		150.00
-5
-3.23%		151.50
1.5
1%		147.00
-4.5
-2.97%		 　146.00
-1
-0.68%		 154.71
12 月149.50
3.5
2.4%		146.50
-3
-2.01%		143.00
-3.5
-2.39%		143.00
0
0%		 　150.00
7
4.9%		145.00
-5
-3.33%		140.00
-5
-3.45%		144.50
4.5
3.21%		146.50
2
1.38%		 　146.00
-0.5
-0.34%		149.00
3
2.05%		155.00
6
4.03%		157.00
2
1.29%		158.50
1.5
0.96%		 　154.50
-4
-2.52%		152.50
-2
-1.29%		154.50
2
1.31%		153.00
-1.5
-0.97%		153.00
0
0%		 　155.00
2
1.31%		155.50
0.5
0.32%		152.50
-3
-1.93%		152.00
-0.5
-0.33%		150.43

說明:最高漲幅:10%最低跌幅:-11.48% 最高價:281.00最低價:133.00平均價:201.19,灰色底表示週末,漲119天(436)元,跌157天(-700)元,平盤27天
10%=3,8%=1,7%=3,6%=1,5%=8,4%=2,3%=7,2%=28,1%=50,0%=43,-0%=1,-1%=2,-2%=2,-3%=2,-4%=2,-5%=2,-6%=7,-7%=16,-8%=16,-9%=21,-10%=33,-11%=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
2015-01-05 1590 253111 247 70918080 284.00 284.00 278.00 281.00 5.00 0% 280.00 3 281.00 1 26.74
2015-01-06 1590 176297 141 48607972 280.00 280.00 275.00 275.00 6.00 -2.14% 275.00 185 275.50 2 26.17
2015-01-07 1590 298147 196 81962380 275.50 276.50 272.50 275.00 0.00 0% 275.00 62 275.50 7 26.17
2015-01-08 1590 275157 228 75827038 276.00 279.50 274.00 275.00 0.00 0% 275.00 142 275.50 5 26.17
2015-01-09 1590 491969 431 133376130 276.50 276.50 267.50 268.50 6.50 -2.36% 268.50 6 269.50 2 25.55
2015-01-12 1590 166262 158 44465192 268.50 272.50 266.00 266.00 2.50 -0.93% 266.00 3 266.50 2 25.31
2015-01-13 1590 262864 242 71077280 270.50 272.00 269.00 271.50 5.50 2.07% 270.50 20 272.00 16 25.83
2015-01-14 1590 230147 210 62182557 272.00 272.00 269.00 270.00 1.50 -0.55% 270.00 2 270.50 16 25.69
2015-01-15 1590 96000 93 25708000 270.00 271.00 266.50 267.00 3.00 -1.11% 267.00 3 267.50 2 25.40
2015-01-16 1590 192667 182 50777587 269.50 269.50 261.00 262.00 5.00 -1.87% 261.50 3 262.00 5 24.93
2015-01-19 1590 102940 102 26858340 263.00 265.50 257.00 260.50 1.50 -0.57% 258.50 4 261.00 5 24.79
2015-01-20 1590 155940 134 41140750 261.00 265.50 261.00 264.00 3.50 1.34% 264.00 9 264.50 4 25.12
2015-01-21 1590 364860 319 98660700 264.00 273.00 264.00 271.50 7.50 2.84% 270.00 15 272.00 17 25.83
2015-01-22 1590 190200 178 51771800 271.50 275.00 270.50 273.00 1.50 0.55% 270.50 5 273.00 11 25.98
2015-01-23 1590 111235 105 30398215 278.00 278.00 270.50 271.00 2.00 -0.73% 270.50 1 272.00 2 25.78
2015-01-26 1590 235320 226 64723520 267.50 277.00 267.50 275.00 4.00 1.48% 274.50 2 275.00 8 26.17
2015-01-27 1590 210004 168 58460600 278.50 281.00 275.00 275.00 0.00 0% 275.00 99 276.00 1 26.17
2015-01-28 1590 80050 81 22163300 276.00 278.00 276.00 276.00 1.00 0.36% 275.50 1 276.50 1 26.26
2015-01-29 1590 329425 276 92236061 274.50 282.00 273.00 280.00 4.00 1.45% 280.00 21 280.50 2 26.64
2015-01-30 1590 86350 87 23971050 278.50 281.50 275.00 275.00 5.00 -1.79% 274.50 6 277.50 1 26.17
2015-02-02 1590 86920 86 23676260 275.00 275.00 271.00 273.50 1.50 -0.55% 272.00 1 273.50 2 26.02
2015-02-03 1590 460101 147 126382078 275.00 278.00 270.00 277.50 4.00 1.46% 277.50 2 278.00 2 26.40
2015-02-04 1590 289008 169 80727208 278.00 281.50 277.50 277.50 0.00 0% 277.00 24 279.50 4 26.40
2015-02-05 1590 150362 52 41797454 278.00 281.50 275.00 279.00 1.50 0.54% 278.00 1 279.00 1 26.55
2015-02-06 1590 55418 56 15448704 282.00 282.00 276.00 279.50 0.50 0.18% 278.50 1 279.50 1 26.59
2015-02-09 1590 61000 65 17056500 279.00 282.00 277.00 277.00 2.50 -0.89% 277.00 3 279.00 40 26.36
2015-02-10 1590 199104 201 55702016 279.00 281.00 277.00 280.00 3.00 1.08% 278.50 1 280.00 63 26.64
2015-02-11 1590 102000 90 28582000 282.00 282.00 279.00 279.00 1.00 -0.36% 278.50 2 280.00 156 26.55
2015-02-12 1590 109880 112 30094640 276.00 276.00 270.50 275.50 3.50 -1.25% 274.00 6 276.00 10 26.21
2015-02-13 1590 130130 114 36006315 280.00 282.00 272.00 273.00 2.50 -0.91% 273.00 3 274.50 1 25.98
2015-02-24 1590 342100 308 93678350 276.00 277.50 271.00 273.00 0.00 0% 272.00 2 273.00 8 25.98
2015-02-25 1590 251842 210 68806892 273.00 276.00 272.00 273.00 0.00 0% 272.50 2 273.00 20 25.98
2015-02-26 1590 338520 302 92274020 273.00 278.00 269.50 270.00 3.00 -1.1% 269.50 2 270.00 69 25.69
2015-03-02 1590 439355 360 117084817 270.50 273.00 263.50 265.00 5.00 -1.85% 265.00 4 266.00 12 25.21
2015-03-03 1590 1030110 850 262256160 265.00 265.00 248.50 251.00 14.00 -5.28% 251.00 20 251.50 6 23.88
2015-03-04 1590 775800 675 192572200 251.00 257.00 244.00 247.50 3.50 -1.39% 247.00 23 247.50 1 23.55
2015-03-05 1590 981644 829 248865220 251.00 257.00 249.00 252.00 4.50 1.82% 252.00 44 253.00 1 23.98
2015-03-06 1590 892590 758 230268040 254.00 263.00 253.00 253.50 1.50 0.6% 253.50 6 254.00 3 24.12
2015-03-09 1590 405030 360 104233785 252.00 260.00 252.00 257.00 3.50 1.38% 256.50 2 257.00 46 24.45
2015-03-10 1590 403468 343 103221840 257.00 259.50 252.00 252.50 4.50 -1.75% 252.50 8 253.50 13 24.02
2015-03-11 1590 424150 361 107562200 250.50 256.00 250.50 255.00 2.50 0.99% 255.00 8 255.50 3 24.26
2015-03-12 1590 704425 508 185525625 258.00 267.00 257.50 265.00 10.00 3.92% 265.00 1 265.50 11 25.21
2015-03-13 1590 425500 342 113268248 269.00 269.00 264.00 265.00 0.00 0% 264.00 10 265.00 8 25.21
2015-03-16 1590 665056 440 176415725 267.50 268.00 262.50 265.00 0.00 0% 264.00 1 265.00 102 25.51
2015-03-17 1590 1035780 814 283927560 265.00 282.50 263.50 278.50 13.50 5.09% 277.00 13 278.50 12 26.80
2015-03-18 1590 904368 470 250980730 279.00 280.00 271.00 279.00 0.50 0.18% 278.00 12 279.00 14 26.85
2015-03-19 1590 225330 217 62659574 280.00 281.00 275.00 279.00 0.00 0% 277.50 1 279.00 15 26.85
2015-03-20 1590 265162 211 73566536 275.50 279.00 275.00 278.00 1.00 -0.36% 277.50 2 278.00 12 26.76
2015-03-23 1590 138760 126 38377500 273.00 278.50 273.00 277.00 1.00 -0.36% 277.00 16 278.00 3 26.66
2015-03-24 1590 282100 261 76135300 275.00 277.00 267.00 267.00 10.00 -3.61% 267.00 6 267.50 2 25.70
2015-03-25 1590 319218 308 86071706 267.00 272.00 267.00 267.00 0.00 0% 267.00 10 267.50 6 25.70
2015-03-26 1590 307110 268 81580815 265.00 270.00 264.00 264.00 3.00 -1.12% 264.00 19 265.00 33 25.41
2015-03-27 1590 381500 331 98181249 264.00 266.50 252.00 257.00 7.00 -2.65% 256.00 14 257.00 17 24.74
2015-03-30 1590 305218 253 76816841 258.50 259.00 249.00 250.50 6.50 -2.53% 250.50 1 251.00 14 24.11
2015-03-31 1590 583684 485 146561420 252.00 254.00 248.50 251.00 0.50 0.2% 250.50 36 251.00 36 24.16
2015-04-01 1590 764755 652 185689230 252.00 252.00 238.00 243.00 8.00 -3.19% 242.50 2 243.00 37 23.39
2015-04-02 1590 453400 401 110217400 243.50 247.00 240.00 241.00 2.00 -0.82% 241.00 14 241.50 6 23.20
2015-04-07 1590 1024172 582 238987748 243.00 243.00 230.50 231.00 10.00 -4.15% 231.00 1 232.50 1 22.23
2015-04-08 1590 884097 763 201456825 231.00 236.00 221.50 222.50 8.50 -3.68% 222.50 23 223.00 6 21.41
2015-04-09 1590 1140972 1014 255023294 224.00 228.50 218.00 218.50 4.00 -1.8% 218.50 25 219.00 1 21.03
2015-04-10 1590 771200 598 170515900 224.00 224.50 219.50 220.00 1.50 0.69% 219.50 38 220.00 4 21.17
2015-04-13 1590 910650 669 201087600 222.50 223.00 219.00 221.00 1.00 0.45% 221.00 21 221.50 25 21.27
2015-04-14 1590 939900 764 210255047 221.50 226.00 220.00 222.50 1.50 0.68% 222.50 1 223.00 3 21.41
2015-04-15 1590 707920 577 157819160 224.00 225.00 221.50 222.00 0.50 -0.22% 221.50 7 222.50 1 21.37
2015-04-16 1590 754587 568 168659162 224.00 226.00 222.00 222.00 0.00 0% 222.00 89 222.50 4 21.37
2015-04-17 1590 673201 520 147522720 222.00 222.50 218.00 218.00 4.00 -1.8% 218.00 23 219.00 7 20.98
2015-04-20 1590 713376 620 157871720 219.00 225.50 216.00 221.50 3.50 1.61% 221.50 7 223.00 3 21.32
2015-04-21 1590 1580949 1131 369077913 225.50 237.00 225.50 237.00 15.50 7% 237.00 450 0.00 0 22.81
2015-04-22 1590 1625900 1417 402278900 243.00 251.50 241.00 250.00 13.00 5.49% 250.00 34 250.50 2 24.06
2015-04-23 1590 777440 687 192335740 250.00 252.00 243.00 247.00 3.00 -1.2% 247.00 23 247.50 1 23.77
2015-04-24 1590 562200 503 139355600 248.00 255.00 243.50 243.50 3.50 -1.42% 243.50 17 245.00 2 23.44
2015-04-27 1590 473749 406 114633375 245.00 246.50 239.50 244.00 0.50 0.21% 243.50 25 244.00 6 23.48
2015-04-28 1590 658882 548 164543736 244.50 252.00 244.50 248.50 4.50 1.84% 248.50 6 250.00 4 23.92
2015-04-29 1590 554281 461 138412389 248.50 253.50 245.50 252.00 3.50 1.41% 251.50 1 252.00 11 24.25
2015-04-30 1590 450434 429 112085802 254.50 254.50 246.00 251.00 1.00 -0.4% 250.50 4 251.00 5 24.16
2015-05-04 1590 324150 248 80445000 251.00 251.00 246.50 246.50 4.50 -1.79% 246.50 4 248.00 1 23.72
2015-05-05 1590 469040 428 113905720 246.50 246.50 238.50 243.00 3.50 -1.42% 242.50 24 243.00 120 23.39
2015-05-06 1590 638220 568 158757060 243.00 252.50 240.00 249.50 6.50 2.67% 249.00 3 249.50 3 24.01
2015-05-07 1590 701790 598 171709100 246.00 253.50 237.50 238.50 11.00 -4.41% 238.50 2 239.50 5 22.95
2015-05-08 1590 924230 714 219588160 230.50 242.50 230.00 242.50 4.00 1.68% 242.50 5 243.00 8 23.34
2015-05-11 1590 783468 699 186534181 245.00 246.00 233.50 233.50 9.00 -3.71% 233.50 14 235.00 11 22.47
2015-05-12 1590 560600 436 129692700 231.50 237.00 229.00 231.00 2.50 -1.07% 231.00 16 232.00 6 24.06
2015-05-13 1590 207252 183 47829837 231.50 233.50 229.50 229.50 1.50 -0.65% 229.00 40 230.00 21 23.91
2015-05-14 1590 495275 373 115263850 232.00 234.50 231.00 234.00 4.50 1.96% 233.00 1 234.00 8 24.38
2015-05-15 1590 616000 434 142770000 234.00 236.50 229.00 230.00 4.00 -1.71% 230.00 10 232.00 1 23.96
2015-05-18 1590 126309 104 29071497 230.00 231.50 229.00 230.50 0.50 0.22% 230.50 15 231.00 2 24.01
2015-05-19 1590 272014 243 63123234 230.50 234.00 230.50 232.50 2.00 0.87% 232.50 3 233.50 1 24.22
2015-05-20 1590 490145 463 117444945 235.00 243.00 233.00 240.00 7.50 3.23% 240.00 14 241.50 1 25.00
2015-05-21 1590 280140 250 67188600 240.00 242.50 237.00 237.50 2.50 -1.04% 237.50 3 238.50 14 24.74
2015-05-22 1590 133100 114 31964100 238.00 241.50 238.00 238.50 1.00 0.42% 238.50 4 239.50 4 24.84
2015-05-25 1590 242525 226 58788550 239.00 244.00 238.00 243.00 4.50 1.89% 242.50 4 243.00 4 25.31
2015-05-26 1590 285600 262 70609500 248.00 249.50 245.50 246.00 3.00 1.23% 245.00 29 246.50 13 25.63
2015-05-27 1590 264620 249 65912760 249.00 251.00 246.50 249.00 3.00 1.22% 249.00 7 249.50 1 25.94
2015-05-28 1590 279237 230 68212328 250.00 250.00 242.00 244.50 4.50 -1.81% 244.00 12 245.00 8 25.47
2015-05-29 1590 484748 430 118344877 247.00 247.00 241.50 243.50 1.00 -0.41% 243.00 6 243.50 17 25.36
2015-06-01 1590 140945 123 34384970 242.00 246.50 242.00 243.50 0.00 0% 243.50 14 244.50 1 25.36
2015-06-02 1590 251024 245 62274461 246.00 250.00 244.00 250.00 6.50 2.67% 248.00 17 250.00 20 26.04
2015-06-03 1590 111200 112 27414700 250.00 252.00 243.50 243.50 6.50 -2.6% 243.50 6 244.00 5 25.36
2015-06-04 1590 188143 183 45672320 247.00 247.00 238.00 239.00 4.50 -1.85% 239.00 3 239.50 4 24.90
2015-06-05 1590 210238 193 49165454 240.00 242.00 230.00 234.50 4.50 -1.88% 234.00 2 234.50 1 24.43
2015-06-08 1590 627100 547 139343900 228.00 233.00 215.50 217.00 17.50 -7.46% 217.00 5 219.00 5 22.60
2015-06-09 1590 581200 505 122340000 217.50 223.00 202.00 208.00 9.00 -4.15% 207.50 1 208.00 2 21.67
2015-06-10 1590 299326 291 62118971 208.00 212.50 205.00 206.50 1.50 -0.72% 206.50 2 207.00 2 21.51
2015-06-11 1590 854470 680 180546640 207.00 215.00 206.50 212.00 5.50 2.66% 212.00 10 213.00 2 22.08
2015-06-12 1590 740805 668 154678050 213.00 214.00 207.00 209.00 3.00 -1.42% 208.50 2 209.00 15 21.77
2015-06-15 1590 722868 660 135106448 195.00 195.00 183.00 185.00 0.00 -11.48% 185.00 20 185.50 1 19.27
2015-06-16 1590 815400 689 145617500 185.00 187.00 175.50 178.00 7.00 -3.78% 178.00 324 178.50 1 18.54
2015-06-17 1590 1261349 737 230832055 178.00 185.00 178.00 183.50 5.50 3.09% 183.00 28 184.00 56 19.11
2015-06-18 1590 577250 502 106918500 193.00 193.00 181.00 184.00 0.50 0.27% 183.50 1 184.00 29 19.17
2015-06-22 1590 425560 332 78292720 186.50 187.00 182.00 183.50 0.50 -0.27% 183.50 1 184.00 73 19.11
2015-06-23 1590 488329 318 90091832 185.50 186.50 183.50 183.50 0.00 0% 183.50 5 184.00 26 19.11
2015-06-24 1590 218800 221 40552200 185.00 187.50 183.50 185.00 1.50 0.82% 185.00 18 186.00 6 19.27
2015-06-25 1590 217614 219 40401511 187.00 188.00 184.50 184.50 0.50 -0.27% 184.50 10 185.00 1 19.22
2015-06-26 1590 249998 220 45542630 184.50 185.00 180.50 185.00 0.50 0.27% 185.00 6 185.50 1 19.27
2015-06-29 1590 200246 200 36664764 185.00 185.00 181.50 185.00 0.00 0% 182.00 15 185.00 10 19.27
2015-06-30 1590 376460 343 71254460 183.50 193.50 183.50 193.50 8.50 4.59% 193.00 1 193.50 6 20.16
2015-07-01 1590 377150 354 71718200 193.50 193.50 187.50 190.50 3.00 -1.55% 190.50 2 191.00 4 19.84
2015-07-02 1590 212500 213 40264750 191.00 192.00 188.50 189.00 1.50 -0.79% 189.00 4 189.50 1 19.69
2015-07-03 1590 350500 321 65236500 190.50 190.50 183.50 187.50 1.50 -0.79% 187.00 2 188.00 16 19.53
2015-07-06 1590 271100 254 49478200 185.00 186.00 180.50 180.50 7.00 -3.73% 180.50 4 182.50 3 18.80
2015-07-07 1590 422119 407 74855240 180.00 182.50 175.00 176.00 4.50 -2.49% 176.00 2 177.00 4 18.33
2015-07-08 1590 969999 781 157873340 172.00 173.00 158.50 158.50 17.50 -9.94% 0.00 0 158.50 4 16.51
2015-07-09 1590 1287191 909 203199579 156.00 164.00 153.50 157.00 1.50 -0.95% 156.50 2 157.00 10 16.35
2015-07-13 1590 1134141 518 178938469 164.50 164.50 155.00 155.00 2.00 -1.27% 155.00 11 155.50 1 16.15
2015-07-14 1590 839550 554 131995919 156.00 160.00 155.00 156.50 1.50 0.97% 156.50 7 157.00 2 16.30
2015-07-15 1590 772789 564 122906223 159.00 162.50 157.00 158.00 1.50 0.96% 158.00 11 159.00 4 16.46
2015-07-16 1590 520908 499 81487648 158.50 159.00 155.00 156.50 1.50 -0.95% 156.00 61 156.50 1 16.30
2015-07-17 1590 566650 505 90751850 156.50 162.00 156.50 160.00 3.50 2.24% 160.00 13 160.50 1 16.67
2015-07-20 1590 597310 512 96116065 162.50 163.50 158.00 161.50 1.50 0.94% 161.00 15 161.50 5 16.82
2015-07-21 1590 416677 402 67033979 160.50 163.00 159.50 159.50 2.00 -1.24% 159.50 25 160.00 10 16.61
2015-07-22 1590 502847 441 79698326 162.00 162.00 156.00 158.50 1.00 -0.63% 158.00 6 158.50 2 16.51
2015-07-23 1590 289947 257 45404285 159.00 159.00 155.50 155.50 3.00 -1.89% 155.50 14 156.50 3 16.20
2015-07-24 1590 988050 313 152919123 156.50 157.50 154.00 154.00 1.50 -0.96% 154.00 26 155.00 1 16.04
2015-07-27 1590 708200 627 103042000 150.00 152.00 140.00 140.00 14.00 -9.09% 140.00 5 141.00 9 14.58
2015-07-28 1590 1508420 1219 199822280 133.00 137.50 127.00 133.00 7.00 -5% 133.00 3 134.00 16 13.85
2015-07-29 1590 1524296 1008 208947884 135.50 142.00 134.00 140.00 7.00 5.26% 140.00 17 140.50 1 14.58
2015-07-30 1590 817607 704 113516067 138.00 141.50 136.50 138.50 1.50 -1.07% 138.50 8 139.00 2 14.43
2015-07-31 1590 662077 581 95264088 137.50 148.00 137.50 145.00 6.50 4.69% 145.00 15 145.50 3 15.10
2015-08-03 1590 1041935 711 143719530 142.00 144.50 134.50 137.00 8.00 -5.52% 136.50 2 137.00 41 14.27
2015-08-04 1590 782213 682 109079107 137.50 141.50 137.50 140.00 3.00 2.19% 139.00 3 140.00 48 14.58
2015-08-05 1590 600660 487 85541060 140.00 150.00 139.50 140.00 0.00 0% 140.00 42 140.50 1 14.58
2015-08-06 1590 377650 361 51879400 141.00 141.50 136.00 136.50 3.50 -2.5% 136.50 3 137.50 6 14.22
2015-08-07 1590 572305 483 81795835 136.50 147.00 135.50 147.00 10.50 7.69% 146.00 9 147.00 6 16.70
2015-08-10 1590 1032320 876 158929740 147.50 158.00 147.50 157.00 10.00 6.8% 156.50 5 157.00 8 17.84
2015-08-11 1590 1009900 867 159116900 162.00 162.50 154.00 156.50 0.50 -0.32% 156.00 17 156.50 5 17.78
2015-08-12 1590 992240 921 158521900 156.00 164.50 155.00 160.00 3.50 2.24% 160.00 19 160.50 1 18.18
2015-08-13 1590 634406 594 100889349 161.00 163.00 156.00 158.50 1.50 -0.94% 158.50 6 159.00 11 18.01
2015-08-14 1590 420141 367 65302996 158.50 159.00 152.00 157.00 1.50 -0.95% 156.50 5 157.00 1 17.84
2015-08-17 1590 250850 244 39254450 157.00 158.50 154.00 158.00 1.00 0.64% 157.50 1 158.00 2 17.95
2015-08-18 1590 840390 775 135853815 159.50 166.00 158.50 158.50 0.50 0.32% 158.50 34 159.00 9 18.01
2015-08-19 1590 528904 518 83266852 159.00 159.50 155.00 158.50 0.00 0% 158.00 7 158.50 10 18.01
2015-08-20 1590 841035 769 129506836 158.00 160.00 148.50 152.50 6.00 -3.79% 152.50 13 153.00 3 17.33
2015-08-21 1590 477159 401 70655214 147.00 150.00 146.50 147.00 5.50 -3.61% 147.00 33 147.50 3 16.70
2015-08-24 1590 767600 674 104994900 141.00 143.50 133.00 135.00 12.00 -8.16% 135.00 48 135.50 1 15.34
2015-08-25 1590 1756641 801 253912687 135.00 148.50 133.50 148.50 13.50 10% 148.50 369 0.00 0 16.88
2015-08-26 1590 2394174 2052 362058296 151.50 155.50 146.50 150.50 2.00 1.35% 150.50 11 151.00 1 17.10
2015-08-27 1590 904500 739 139001500 151.50 157.00 151.00 153.00 2.50 1.66% 153.00 37 153.50 1 17.39
2015-08-28 1590 854150 767 134157250 155.50 159.00 155.00 156.00 3.00 1.96% 155.50 32 156.00 11 17.73
2015-08-31 1590 572902 521 89350310 156.00 157.50 153.50 155.00 1.00 -0.64% 155.00 77 155.50 1 17.61
2015-09-01 1590 653098 604 103190886 156.00 160.50 155.50 157.50 2.50 1.61% 157.00 1 157.50 13 17.90
2015-09-02 1590 539860 423 84748380 156.00 158.50 154.00 158.50 1.00 0.63% 158.00 10 158.50 34 18.01
2015-09-03 1590 1097498 973 178064918 161.50 166.50 157.50 166.00 7.50 4.73% 166.00 9 166.50 7 18.86
2015-09-04 1590 1263134 1100 209934672 168.00 172.00 159.00 159.00 7.00 -4.22% 159.00 35 160.00 17 18.07
2015-09-07 1590 718686 617 112681330 159.00 160.00 154.50 155.00 4.00 -2.52% 155.00 52 157.00 1 17.61
2015-09-08 1590 1533264 1300 253141010 156.00 170.50 156.00 170.50 15.50 10% 170.50 3 0.00 0 19.38
2015-09-09 1590 1291368 1168 221198105 173.00 174.50 167.00 172.00 1.50 0.88% 172.00 3 172.50 6 19.55
2015-09-10 1590 1350800 1172 238384100 172.00 182.50 168.50 173.00 1.00 0.58% 173.00 3 173.50 22 19.66
2015-09-11 1590 612205 531 105127055 172.00 174.00 169.00 171.50 1.50 -0.87% 171.50 12 172.00 7 19.49
2015-09-14 1590 340145 322 58175650 172.00 173.00 170.00 170.50 1.00 -0.58% 170.50 2 171.00 2 19.38
2015-09-15 1590 950350 861 164897500 171.00 178.50 169.00 170.00 0.50 -0.29% 170.00 14 170.50 1 19.32
2015-09-16 1590 711493 637 120559324 173.00 173.50 165.50 169.50 0.50 -0.29% 169.00 39 169.50 1 19.26
2015-09-17 1590 1828858 1625 326178582 172.00 183.00 172.00 180.00 10.50 6.19% 180.00 6 180.50 7 20.45
2015-09-18 1590 683960 619 123509300 181.50 183.00 178.00 180.00 0.00 0% 180.00 22 181.00 2 20.45
2015-09-21 1590 435923 391 77836640 179.00 181.00 175.50 181.00 1.00 0.56% 180.50 4 181.00 2 20.57
2015-09-22 1590 667585 635 123853843 183.00 188.00 183.00 183.50 2.50 1.38% 183.50 16 184.00 8 20.85
2015-09-23 1590 904210 819 168378140 182.50 189.50 181.00 185.00 1.50 0.82% 185.00 3 185.50 1 21.02
2015-09-24 1590 787958 733 143093440 189.00 189.00 177.00 178.50 6.50 -3.51% 178.00 11 178.50 3 20.28
2015-09-25 1590 1067100 910 186561800 181.00 181.00 171.00 177.00 1.50 -0.84% 177.00 7 177.50 11 20.11
2015-09-30 1590 948350 729 164965450 174.50 179.50 171.00 173.50 3.50 -1.98% 173.00 5 173.50 2 19.72
2015-10-01 1590 1522437 661 266777404 175.50 177.50 173.00 174.50 1.00 0.58% 174.50 7 175.00 4 19.83
2015-10-02 1590 605235 534 105021772 176.00 176.00 171.00 174.00 0.50 -0.29% 173.50 46 174.00 38 19.77
2015-10-05 1590 1097710 955 196074960 175.50 182.00 175.50 176.00 2.00 1.15% 176.00 53 177.00 2 20.00
2015-10-06 1590 540417 463 96122558 178.00 181.00 175.50 175.50 0.50 -0.28% 175.50 8 176.00 3 19.94
2015-10-07 1590 283873 252 50015148 178.00 178.00 175.50 176.00 0.50 0.28% 175.50 31 176.00 1 20.00
2015-10-08 1590 818705 727 146484080 178.00 181.50 177.00 177.00 1.00 0.57% 177.00 32 177.50 2 20.11
2015-10-12 1590 1309030 1131 239690900 181.00 187.00 179.00 180.00 3.00 1.69% 179.50 5 180.00 47 20.45
2015-10-13 1590 481150 439 86355500 183.50 183.50 178.00 178.50 1.50 -0.83% 178.50 10 179.50 2 20.28
2015-10-14 1590 670850 404 118553400 179.00 179.50 173.50 174.00 4.50 -2.52% 174.00 14 175.00 17 19.77
2015-10-15 1590 597540 537 105088620 175.00 178.50 172.00 178.00 4.00 2.3% 177.00 1 178.00 32 20.23
2015-10-16 1590 301150 280 52797023 178.00 179.00 173.50 173.50 4.50 -2.53% 173.50 33 175.50 7 19.72
2015-10-19 1590 139500 132 24245000 173.50 175.50 172.50 172.50 1.00 -0.58% 172.50 12 173.50 2 19.60
2015-10-20 1590 512253 443 87314516 173.00 174.00 168.00 170.00 2.50 -1.45% 169.50 2 170.00 2 19.32
2015-10-21 1590 305050 277 51315950 172.00 172.00 166.50 166.50 3.50 -2.06% 166.50 14 167.00 2 18.92
2015-10-22 1590 485712 413 82864328 168.00 173.00 167.50 169.00 2.50 1.5% 169.00 44 170.00 2 19.20
2015-10-23 1590 491600 460 84935300 171.00 174.00 171.00 172.50 3.50 2.07% 172.50 10 173.00 23 19.60
2015-10-26 1590 628799 455 109790625 175.00 178.00 174.00 174.00 1.50 0.87% 174.00 28 175.00 5 19.77
2015-10-27 1590 282396 265 48711820 176.00 176.00 170.50 171.00 3.00 -1.72% 171.00 50 172.00 1 19.43
2015-10-28 1590 230350 211 39604000 171.50 173.00 170.50 171.00 0.00 0% 171.00 45 172.00 2 19.43
2015-10-29 1590 383400 358 66664800 172.50 176.00 171.50 173.00 2.00 1.17% 173.00 9 174.00 1 19.66
2015-10-30 1590 260550 248 44301900 173.00 173.50 168.50 169.00 4.00 -2.31% 169.00 15 170.50 1 19.20
2015-11-02 1590 337678 326 56873904 170.00 170.00 167.00 168.50 0.50 -0.3% 168.50 33 169.00 5 19.15
2015-11-03 1590 457021 415 77169537 169.50 171.50 167.50 168.00 0.50 -0.3% 167.50 31 168.00 6 19.09
2015-11-04 1590 1043660 875 178566180 168.00 173.00 167.50 171.50 3.50 2.08% 171.00 7 171.50 4 19.49
2015-11-05 1590 666550 604 115212650 173.00 174.50 170.00 173.00 1.50 0.87% 173.00 22 173.50 16 19.66
2015-11-06 1590 1719332 1320 284815616 169.50 169.50 162.00 162.50 10.50 -6.07% 162.00 49 162.50 1 18.47
2015-11-09 1590 1716200 1351 266558600 163.00 163.50 151.00 152.50 10.00 -6.15% 152.50 16 153.00 2 17.33
2015-11-10 1590 1011661 874 157120442 150.00 158.50 149.00 156.00 3.50 2.3% 156.00 17 156.50 10 17.73
2015-11-11 1590 643534 583 99621534 155.50 157.00 153.00 155.00 1.00 -0.64% 155.00 18 155.50 12 19.04
2015-11-12 1590 434610 363 67144540 156.00 156.50 153.00 155.00 0.00 0% 154.50 1 155.00 6 19.04
2015-11-13 1590 311341 299 48105002 155.00 156.50 152.50 152.50 2.50 -1.61% 152.00 3 154.50 1 18.73
2015-11-16 1590 763783 662 112203535 150.00 152.00 143.00 143.50 9.00 -5.9% 143.00 35 143.50 34 17.63
2015-11-17 1590 777547 612 119504152 148.00 157.50 148.00 157.50 14.00 9.76% 157.50 327 0.00 0 19.35
2015-11-18 1590 468430 440 73666510 157.50 160.00 155.00 155.00 2.50 -1.59% 155.00 1 155.50 1 19.04
2015-11-19 1590 651326 536 101422856 156.50 157.50 153.00 156.00 1.00 0.65% 155.50 1 156.00 16 19.16
2015-11-20 1590 640100 509 96372150 156.00 156.50 147.50 150.00 6.00 -3.85% 150.00 9 150.50 3 18.43
2015-11-23 1590 660273 565 100158905 152.00 155.00 147.50 152.50 2.50 1.67% 152.50 3 154.00 13 18.73
2015-11-24 1590 400108 349 62378280 156.50 158.50 153.50 155.00 1.50 1.64% 158.00 3 158.50 7 19.47
2015-11-25 1590 249151 241 37663301 153.50 154.50 150.00 150.00 5.00 -3.23% 150.00 165 151.00 1 18.43
2015-11-26 1590 200260 185 30343389 151.00 152.50 150.50 151.50 1.50 1% 151.00 2 151.50 10 18.61
2015-11-27 1590 259300 245 38413500 152.00 152.00 146.50 147.00 4.50 -2.97% 147.00 24 148.00 6 18.06
2015-11-30 1590 357760 311 52476000 147.00 149.00 145.00 146.00 1.00 -0.68% 146.00 15 147.00 15 17.94
2015-12-01 1590 675355 426 100761395 147.50 151.50 147.50 149.50 3.50 2.4% 149.00 15 150.00 46 18.37
2015-12-02 1590 351035 309 52003660 149.50 150.50 146.50 146.50 3.00 -2.01% 146.50 21 148.00 1 18.00
2015-12-03 1590 584352 549 84295540 146.00 146.50 143.00 143.00 3.50 -2.39% 143.00 14 143.50 2 17.57
2015-12-04 1590 457239 419 65769035 142.50 146.00 140.50 143.00 0.00 0% 143.00 93 144.50 5 17.57
2015-12-07 1590 800410 694 119590590 146.00 152.00 145.50 150.00 7.00 4.9% 150.00 18 150.50 4 18.43
2015-12-08 1590 409785 319 60160571 148.50 149.50 145.00 145.00 5.00 -3.33% 145.00 36 145.50 1 17.81
2015-12-09 1590 640900 500 90652500 142.50 143.50 140.00 140.00 5.00 -3.45% 140.00 135 141.00 1 17.20
2015-12-10 1590 501636 387 71304038 140.00 146.50 138.50 144.50 4.50 3.21% 144.50 14 145.00 4 17.75
2015-12-11 1590 506395 406 74243565 145.00 148.50 144.00 146.50 2.00 1.38% 146.50 17 147.00 1 18.00
2015-12-14 1590 474185 456 69997325 146.50 151.00 141.50 146.00 0.50 -0.34% 145.50 6 146.00 1 17.94
2015-12-15 1590 335530 314 49715735 146.00 150.00 145.50 149.00 3.00 2.05% 148.50 2 149.00 3 18.30
2015-12-16 1590 808616 687 124202364 152.50 155.50 150.00 155.00 6.00 4.03% 155.00 8 155.50 17 19.04
2015-12-17 1590 398911 351 62120116 156.00 157.50 154.00 157.00 2.00 1.29% 157.00 4 157.50 20 19.29
2015-12-18 1590 400108 349 62378280 156.50 158.50 153.50 158.50 1.50 0.96% 158.00 3 158.50 7 19.47
2015-12-21 1590 159200 140 24834700 155.00 157.50 154.50 154.50 4.00 -2.52% 154.50 45 155.00 3 18.98
2015-12-22 1590 106060 102 16242240 154.50 155.00 152.00 152.50 2.00 -1.29% 152.50 1 153.50 1 18.73
2015-12-23 1590 185500 169 28876000 154.50 158.00 153.50 154.50 2.00 1.31% 154.00 1 154.50 2 18.98
2015-12-24 1590 81300 85 12503400 156.50 157.00 152.50 153.00 1.50 -0.97% 152.50 4 153.50 2 18.80
2015-12-25 1590 51100 47 7838300 153.00 154.50 153.00 153.00 0.00 0% 153.00 12 154.00 2 18.80
2015-12-28 1590 58250 58 8985500 153.00 155.00 153.00 155.00 2.00 1.31% 155.00 1 155.50 4 19.04
2015-12-29 1590 192400 177 30142000 153.50 158.00 153.50 155.50 0.50 0.32% 155.00 41 156.50 3 19.10
2015-12-30 1590 138180 120 21222540 155.50 157.00 152.50 152.50 3.00 -1.93% 152.50 4 153.00 1 18.73
2015-12-31 1590 50460 56 7693920 152.50 154.50 152.00 152.00 0.50 -0.33% 152.00 18 153.00 1 18.67