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　　　　108.00
0
0%		108.50
0.5
0.46%		109.00
0.5
0.46%		111.00
2
1.83%		111.00
0
0%		 　109.00
-2
-1.8%		109.50
0.5
0.46%		107.50
-2
-1.83%		107.50
0
0%		104.00
-3.5
-3.26%		 　101.00
-3
-2.88%		104.00
3
2.97%		104.00
0
0%		104.50
0.5
0.48%		106.00
1.5
1.44%		 　105.50
-0.5
-0.47%		106.00
0.5
0.47%		107.00
1
0.94%		105.50
-1.5
-1.4%		105.50
0
0%		 106.44
2 月　105.00
-0.5
-0.47%		105.50
0.5
0.48%		107.50
2
1.9%		105.50
-2
-1.86%		108.50
3
2.84%		 　112.50
4
3.69%		111.00
-1.5
-1.33%		110.50
-0.5
-0.45%		109.00
-1.5
-1.36%		107.00
-2
-1.83%		 　　　　　　　　　108.00
1
0.93%		112.00
4
3.7%		113.00
1
0.89%		 109.65
3 月　111.50
-1.5
-1.33%		119.00
7.5
6.73%		120.00
1
0.84%		119.00
-1
-0.83%		121.00
2
1.68%		 　122.00
1
0.83%		118.00
-4
-3.28%		117.50
-0.5
-0.42%		118.50
1
0.85%		118.00
-0.5
-0.42%		 　118.00
0
0%		117.00
-1
-0.85%		116.00
-1
-0.85%		117.50
1.5
1.29%		122.00
4.5
3.83%		 　122.50
0.5
0.41%		131.00
8.5
6.94%		132.00
1
0.76%		131.00
-1
-0.76%		127.00
-4
-3.05%		 　122.50
-4.5
-3.54%		129.00
6.5
5.31%		121.35
4 月128.00
-1
-0.78%		134.00
6
4.69%		 　　　139.50
5.5
4.1%		135.50
-4
-2.87%		131.00
-4.5
-3.32%		131.50
0.5
0.38%		 　134.00
2.5
1.9%		135.00
1
0.75%		135.50
0.5
0.37%		137.00
1.5
1.11%		137.00
0
0%		 　137.50
0.5
0.36%		128.50
-9
-6.55%		130.50
2
1.56%		131.50
1
0.77%		130.00
-1.5
-1.14%		 　129.00
-1
-0.77%		130.50
1.5
1.16%		128.50
-2
-1.53%		132.00
3.5
2.72%		 133.04
5 月　　　130.00
-2
-1.52%		136.00
6
4.62%		137.50
1.5
1.1%		133.50
-4
-2.91%		133.00
-0.5
-0.37%		 　130.00
-3
-2.26%		130.00
0
0%		133.50
3.5
2.69%		133.00
-0.5
-0.37%		136.00
3
2.26%		 　132.00
-4
-2.94%		138.00
6
4.55%		144.00
6
4.35%		141.50
-2.5
-1.74%		142.50
1
0.71%		 　144.00
1.5
1.05%		142.00
-2
-1.39%		146.00
4
2.82%		143.50
-2.5
-1.71%		146.50
3
2.09%		 138.42
6 月151.00
4.5
3.07%		151.50
0.5
0.33%		148.50
-3
-1.98%		146.00
-2.5
-1.68%		151.50
5.5
3.77%		 　150.00
-1.5
-0.99%		151.00
1
0.67%		155.00
4
2.65%		160.00
5
3.23%		156.50
-3.5
-2.19%		 　153.00
-3.5
-2.24%		151.50
-1.5
-0.98%		149.00
-2.5
-1.65%		157.00
8
5.37%		 　　157.50
0.5
0.32%		160.00
2.5
1.59%		163.50
3.5
2.19%		164.00
0.5
0.31%		163.00
-1
-0.61%		 　159.00
-4
-2.45%		166.00
7
4.4%		 156.19
7 月177.00
11
6.63%		186.00
9
5.08%		186.50
0.5
0.27%		 　186.50
0
0%		187.00
0.5
0.27%		169.00
-18
-9.63%		172.00
3
1.78%		 　　176.00
4
2.33%		175.00
-1
-0.57%		177.00
2
1.14%		184.00
7
3.95%		180.50
-3.5
-1.9%		 　175.00
-5.5
-3.05%		168.00
-7
-4%		154.50
-13.5
-8.04%		156.50
2
1.29%		150.50
-6
-3.83%		 　135.50
-15
-9.97%		144.00
8.5
6.27%		138.00
-6
-4.17%		144.00
6
4.35%		142.00
-2
-1.39%		166.83
8 月 　132.00
-10
-7.04%		134.00
2
1.52%		145.00
11
8.21%		130.50
-14.5
-10%		128.00
-2.5
-1.92%		 　131.50
3.5
2.73%		124.00
-7.5
-5.7%		130.00
6
4.84%		132.00
2
1.54%		135.00
3
2.27%		 　128.00
-7
-5.19%		140.50
12.5
9.77%		144.50
4
2.85%		140.00
-4.5
-3.11%		128.50
-11.5
-8.21%		 　116.00
-12.5
-9.73%		119.50
3.5
3.02%		120.50
1
0.84%		123.50
3
2.49%		135.50
12
9.72%		 137.00
1.5
1.11%		131
9 月137.00
0
0%		136.50
-0.5
-0.36%		138.00
1.5
1.1%		135.00
-3
-2.17%		 　136.50
1.5
1.11%		140.00
3.5
2.56%		141.50
1.5
1.07%		146.00
4.5
3.18%		144.50
-1.5
-1.03%		 　147.00
2.5
1.73%		145.00
-2
-1.36%		142.00
-3
-2.07%		142.00
0
0%		147.00
5
3.52%		 　143.50
-3.5
-2.38%		144.50
1
0.7%		138.50
-6
-4.15%		138.00
-0.5
-0.36%		138.50
0.5
0.36%		 　　　142.50
4
2.89%		 141.86
10 月153.50
11
7.72%		152.50
-1
-0.65%		 　159.50
7
4.59%		158.00
-1.5
-0.94%		161.00
3
1.9%		152.00
-9
-5.59%		 　　155.00
3
1.97%		152.50
-2.5
-1.61%		151.50
-1
-0.66%		153.50
2
1.32%		153.50
0
0%		 　152.50
-1
-0.65%		153.50
1
0.66%		148.50
-5
-3.26%		146.50
-2
-1.35%		144.00
-2.5
-1.71%		 　150.00
6
4.17%		150.00
0
0%		150.50
0.5
0.33%		151.00
0.5
0.33%		147.00
-4
-2.65%		 152.31
11 月　147.00
0
0%		150.00
3
2.04%		157.00
7
4.67%		154.00
-3
-1.91%		150.50
-3.5
-2.27%		 　141.50
-9
-5.98%		138.50
-3
-2.12%		132.00
-6.5
-4.69%		137.00
5
3.79%		136.00
-1
-0.73%		 　135.00
-1
-0.74%		139.00
4
2.96%		142.00
3
2.16%		142.00
0
0%		141.00
-1
-0.7%		 　141.50
0.5
0.35%		136.00
-5.5
-3.89%		138.00
2
1.47%		139.50
1.5
1.09%		137.50
-2
-1.43%		 　139.50
2
1.45%		 141.21
12 月139.50
0
0%		136.00
-3.5
-2.51%		139.50
3.5
2.57%		140.00
0.5
0.36%		 　145.00
5
3.57%		141.00
-4
-2.76%		138.00
-3
-2.13%		139.50
1.5
1.09%		137.00
-2.5
-1.79%		 　135.00
-2
-1.46%		137.00
2
1.48%		141.00
4
2.92%		144.00
3
2.13%		144.00
0
0%		 　147.50
3.5
2.43%		145.00
-2.5
-1.69%		143.00
-2
-1.38%		140.00
-3
-2.1%		143.50
3.5
2.5%		 　144.50
1
0.7%		144.50
0
0%		145.50
1
0.69%		146.00
0.5
0.34%		141.78

說明:最高漲幅:9.77%最低跌幅:-10% 最高價:187.00最低價:101.00平均價:137.39,灰色底表示週末,漲153天(494)元,跌128天(-465)元,平盤22天
10%=2,8%=3,7%=4,6%=1,5%=10,4%=17,3%=22,2%=27,1%=42,0%=47,-0%=2,-1%=3,-2%=3,-3%=4,-4%=6,-5%=7,-6%=11,-7%=17,-8%=35,-9%=40,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 3665 559291 359 60331428 106.00 109.00 106.00 108.00 0.00 0% 108.00 10 108.50 11 15.98
2015-01-06 3665 601619 485 64476852 106.00 108.50 106.00 108.50 0.50 0.46% 108.00 10 109.00 46 16.05
2015-01-07 3665 548462 412 59539358 108.00 109.50 107.50 109.00 0.50 0.46% 108.50 36 109.00 23 16.12
2015-01-08 3665 1817362 1209 202418320 110.00 112.50 109.50 111.00 2.00 1.83% 111.00 3 111.50 34 16.42
2015-01-09 3665 856679 570 95252869 112.00 113.00 110.00 111.00 0.00 0% 111.00 6 111.50 61 16.42
2015-01-12 3665 824663 596 89653104 111.00 111.00 107.00 109.00 2.00 -1.8% 108.50 11 109.00 5 16.12
2015-01-13 3665 1101210 832 121761390 108.50 112.00 108.00 109.50 0.50 0.46% 109.50 75 110.00 5 16.20
2015-01-14 3665 1193586 909 129074983 110.00 111.00 107.00 107.50 2.00 -1.83% 107.50 28 108.00 21 15.90
2015-01-15 3665 492939 352 53039438 107.00 108.50 107.00 107.50 0.00 0% 107.50 10 108.00 21 15.90
2015-01-16 3665 1032612 806 109184372 107.50 108.50 104.00 104.00 3.50 -3.26% 104.00 56 104.50 15 15.38
2015-01-19 3665 1092700 724 112790800 105.50 106.00 101.00 101.00 3.00 -2.88% 101.00 38 102.00 3 14.94
2015-01-20 3665 1981112 1446 200240648 102.00 105.50 97.80 104.00 3.00 2.97% 104.00 1 104.50 10 15.38
2015-01-21 3665 705727 564 73943968 104.00 106.00 103.00 104.00 0.00 0% 104.00 9 104.50 4 15.38
2015-01-22 3665 359218 307 37457775 105.00 105.50 103.50 104.50 0.50 0.48% 104.50 3 105.00 73 15.46
2015-01-23 3665 1097841 755 117092723 106.00 107.50 105.50 106.00 1.50 1.44% 105.50 50 106.00 17 15.68
2015-01-26 3665 268973 215 28507149 106.00 106.50 105.00 105.50 0.50 -0.47% 105.50 4 106.00 16 15.61
2015-01-27 3665 689021 543 73904247 106.50 108.00 106.00 106.00 0.50 0.47% 106.00 15 106.50 1 15.68
2015-01-28 3665 834678 579 89805546 105.50 108.50 105.50 107.00 1.00 0.94% 107.00 47 107.50 15 15.83
2015-01-29 3665 381850 275 40448000 106.50 107.50 105.00 105.50 1.50 -1.4% 105.50 33 106.00 9 15.61
2015-01-30 3665 324363 268 34554478 107.00 107.50 105.50 105.50 0.00 0% 105.50 64 106.00 3 15.61
2015-02-02 3665 201211 172 21289655 106.00 107.00 105.00 105.00 0.50 -0.47% 105.00 45 106.00 2 15.53
2015-02-03 3665 336417 275 35778991 106.00 107.50 105.50 105.50 0.50 0.48% 105.50 47 106.00 5 15.61
2015-02-04 3665 549476 438 58963432 107.50 108.00 106.50 107.50 2.00 1.9% 107.00 18 107.50 33 15.90
2015-02-05 3665 706238 588 75045490 107.50 108.00 105.00 105.50 2.00 -1.86% 105.50 20 106.00 17 15.61
2015-02-06 3665 1154127 814 124498216 107.00 108.50 106.50 108.50 3.00 2.84% 108.00 14 108.50 101 16.05
2015-02-09 3665 2611473 1860 290219476 108.50 113.00 108.00 112.50 4.00 3.69% 112.00 19 112.50 76 16.64
2015-02-10 3665 1316639 951 147753106 113.50 114.00 111.00 111.00 1.50 -1.33% 111.00 62 111.50 2 16.42
2015-02-11 3665 767882 602 85233957 112.00 112.50 110.00 110.50 0.50 -0.45% 110.50 8 111.00 30 16.35
2015-02-12 3665 850927 593 92824576 110.00 110.50 108.50 109.00 1.50 -1.36% 109.00 8 109.50 7 16.12
2015-02-13 3665 780455 632 84258685 109.50 109.50 107.00 107.00 2.00 -1.83% 107.00 91 107.50 4 15.83
2015-02-24 3665 578462 475 62351396 108.50 108.50 107.00 108.00 1.00 0.93% 108.00 59 108.50 25 15.98
2015-02-25 3665 2100488 1328 233966905 109.00 112.50 108.00 112.00 4.00 3.7% 111.50 36 112.00 48 16.57
2015-02-26 3665 887143 707 99746516 112.00 113.50 111.00 113.00 1.00 0.89% 112.50 7 113.00 94 16.72
2015-03-02 3665 694271 477 77657581 113.00 113.00 110.50 111.50 1.50 -1.33% 111.50 26 112.00 3 16.49
2015-03-03 3665 4969483 3332 578495215 111.50 119.00 111.50 119.00 7.50 6.73% 118.50 36 119.00 480 17.60
2015-03-04 3665 2641442 1885 312643598 118.50 120.00 117.00 120.00 1.00 0.84% 119.50 67 120.00 256 17.75
2015-03-05 3665 2809804 2003 338589767 120.00 122.50 118.50 119.00 1.00 -0.83% 119.00 120 120.00 16 17.60
2015-03-06 3665 2088889 1448 251981111 120.00 122.00 119.00 121.00 2.00 1.68% 121.00 50 121.50 45 17.90
2015-03-09 3665 2738694 1811 334816168 120.00 125.00 119.50 122.00 1.00 0.83% 121.50 246 122.00 8 18.05
2015-03-10 3665 2296796 1662 273774928 122.00 123.50 117.50 118.00 4.00 -3.28% 118.00 30 118.50 45 17.46
2015-03-11 3665 1027118 719 120482306 116.50 119.00 115.50 117.50 0.50 -0.42% 117.50 67 118.00 4 17.38
2015-03-12 3665 1557814 1024 186107052 118.00 121.50 118.00 118.50 1.00 0.85% 118.00 187 119.00 7 17.53
2015-03-13 3665 730848 550 86895216 119.00 120.00 118.00 118.00 0.50 -0.42% 118.00 129 118.50 2 17.46
2015-03-16 3665 1702216 1243 198408988 117.00 119.00 114.00 118.00 0.00 0% 118.00 24 118.50 25 17.46
2015-03-17 3665 1275613 869 150536221 119.00 120.00 116.00 117.00 1.00 -0.85% 116.50 37 117.00 2 17.31
2015-03-18 3665 1422044 938 166583104 117.50 119.00 116.00 116.00 1.00 -0.85% 116.00 72 116.50 1 17.16
2015-03-19 3665 1746284 1222 205434728 118.00 119.50 116.50 117.50 1.50 1.29% 117.50 4 118.00 18 17.38
2015-03-20 3665 4038234 2649 482378048 117.00 122.00 116.50 122.00 4.50 3.83% 122.00 61 122.50 50 18.05
2015-03-23 3665 5730102 3309 709503487 124.00 125.00 122.00 122.50 0.50 0.41% 122.50 211 123.00 1 18.12
2015-03-24 3665 6583071 4028 847395301 124.00 131.00 123.50 131.00 8.50 6.94% 131.00 1860 0.00 0 19.38
2015-03-25 3665 6150089 3690 824542248 135.00 136.50 131.50 132.00 1.00 0.76% 132.00 53 132.50 12 19.53
2015-03-26 3665 2989526 2064 392363406 131.00 134.00 128.50 131.00 1.00 -0.76% 131.00 220 131.50 5 18.45
2015-03-27 3665 2578359 1799 332696904 132.00 133.00 127.00 127.00 4.00 -3.05% 126.50 176 127.00 3 17.89
2015-03-30 3665 2285090 1468 283460020 127.00 128.50 122.00 122.50 4.50 -3.54% 122.50 180 123.00 5 17.25
2015-03-31 3665 2432207 1519 308563203 125.00 130.00 124.00 129.00 6.50 5.31% 129.00 32 129.50 54 18.17
2015-04-01 3665 1606982 972 205613702 127.50 129.00 126.50 128.00 1.00 -0.78% 128.00 9 128.50 48 18.03
2015-04-02 3665 3962998 2652 528206718 129.50 136.00 129.00 134.00 6.00 4.69% 134.00 10 134.50 70 18.87
2015-04-07 3665 4175804 2953 586099126 137.00 143.00 136.50 139.50 5.50 4.1% 139.50 18 140.00 10 19.65
2015-04-08 3665 2000947 1494 273763811 138.00 140.00 135.00 135.50 4.00 -2.87% 135.50 27 136.00 31 19.08
2015-04-09 3665 2604892 1818 350997352 135.50 139.00 131.00 131.00 4.50 -3.32% 131.00 91 131.50 10 18.45
2015-04-10 3665 1484152 1010 195225985 132.00 134.00 130.00 131.50 0.50 0.38% 131.50 136 132.00 7 18.52
2015-04-13 3665 1810564 1524 243628576 133.00 136.50 131.50 134.00 2.50 1.9% 134.00 37 134.50 1 18.87
2015-04-14 3665 1076397 870 146528595 135.00 137.50 134.00 135.00 1.00 0.75% 135.00 45 135.50 1 19.01
2015-04-15 3665 1204576 921 162839538 135.00 137.00 134.00 135.50 0.50 0.37% 135.50 145 136.00 46 19.08
2015-04-16 3665 3273068 2213 454736816 137.50 141.00 136.50 137.00 1.50 1.11% 137.00 2 137.50 6 19.30
2015-04-17 3665 1077398 683 147489526 137.50 138.00 136.00 137.00 0.00 0% 137.00 14 137.50 24 19.30
2015-04-20 3665 910965 599 125049182 139.00 139.00 135.50 137.50 0.50 0.36% 137.50 4 138.00 33 19.37
2015-04-21 3665 2664971 1688 347082259 137.00 137.50 128.00 128.50 9.00 -6.55% 128.50 7 129.00 4 18.10
2015-04-22 3665 1234691 785 161253172 129.00 133.00 129.00 130.50 2.00 1.56% 130.50 21 131.00 16 18.38
2015-04-23 3665 894606 668 118821685 133.00 134.50 131.50 131.50 1.00 0.77% 131.50 14 132.00 9 18.52
2015-04-24 3665 1999941 1478 257415830 133.00 134.00 126.00 130.00 1.50 -1.14% 130.00 33 130.50 16 18.31
2015-04-27 3665 1637919 1127 210323051 132.50 132.50 126.50 129.00 1.00 -0.77% 128.50 28 129.00 10 18.17
2015-04-28 3665 3213911 2261 426574379 132.00 135.00 130.50 130.50 1.50 1.16% 130.50 23 131.50 8 18.38
2015-04-29 3665 1473002 1058 189899758 130.00 130.00 128.00 128.50 2.00 -1.53% 128.50 51 129.00 1 18.10
2015-04-30 3665 1542213 1204 199927616 129.50 132.00 127.00 132.00 3.50 2.72% 131.50 27 132.00 40 18.59
2015-05-04 3665 1104446 779 144553480 133.00 133.50 129.00 130.00 2.00 -1.52% 130.00 116 131.00 8 18.31
2015-05-05 3665 3520314 2588 473831704 131.50 136.00 130.50 136.00 6.00 4.62% 135.50 19 136.00 79 19.15
2015-05-06 3665 2426004 1695 330253548 136.00 138.50 133.50 137.50 1.50 1.1% 137.50 17 138.00 36 19.37
2015-05-07 3665 1978355 1305 270331889 138.00 139.00 133.50 133.50 4.00 -2.91% 133.50 37 134.00 30 18.80
2015-05-08 3665 1278600 930 172201800 136.00 136.00 133.00 133.00 0.50 -0.37% 133.00 24 133.50 6 18.73
2015-05-11 3665 1760901 1292 228653078 135.00 135.00 127.50 130.00 3.00 -2.26% 130.00 11 130.50 17 18.31
2015-05-12 3665 864637 703 112126810 131.00 131.50 128.50 130.00 0.00 0% 129.50 15 130.00 1 18.31
2015-05-13 3665 1460522 1100 193395682 131.00 134.50 130.00 133.50 3.50 2.69% 133.50 2 134.00 12 18.80
2015-05-14 3665 845091 690 112692146 134.00 134.50 132.00 133.00 0.50 -0.37% 133.00 69 133.50 3 18.73
2015-05-15 3665 1699580 1244 229329880 134.00 136.50 133.00 136.00 3.00 2.26% 135.50 12 136.00 38 17.22
2015-05-18 3665 1534565 1157 205560145 137.00 137.50 131.50 132.00 4.00 -2.94% 132.00 93 132.50 3 16.71
2015-05-19 3665 2743199 1859 374002462 132.00 138.00 132.00 138.00 6.00 4.55% 137.50 37 138.00 41 17.47
2015-05-20 3665 5597697 4027 793983991 138.00 145.00 135.50 144.00 6.00 4.35% 143.50 43 144.00 86 18.23
2015-05-21 3665 5489655 3875 795101173 144.00 148.00 141.00 141.50 2.50 -1.74% 141.50 31 142.00 46 17.91
2015-05-22 3665 2052223 1543 294274268 142.00 145.00 142.00 142.50 1.00 0.71% 142.50 19 143.00 31 18.04
2015-05-25 3665 2142931 1483 310956064 144.00 147.00 143.00 144.00 1.50 1.05% 144.00 17 144.50 12 18.23
2015-05-26 3665 1403993 1066 200765506 145.00 145.50 141.50 142.00 2.00 -1.39% 142.00 8 142.50 5 17.97
2015-05-27 3665 2157482 1592 311202372 143.00 146.00 142.00 146.00 4.00 2.82% 145.50 6 146.00 38 18.48
2015-05-28 3665 1726062 1315 249831884 147.00 147.00 143.00 143.50 2.50 -1.71% 143.50 34 144.00 1 18.16
2015-05-29 3665 4825196 3332 715555696 144.50 150.50 144.00 146.50 3.00 2.09% 146.50 10 147.00 17 18.54
2015-06-01 3665 2982769 2313 444064222 148.00 152.50 143.50 151.00 4.50 3.07% 151.00 21 151.50 29 19.11
2015-06-02 3665 6383331 4284 988708481 151.50 158.50 151.00 151.50 0.50 0.33% 151.50 37 152.00 22 19.18
2015-06-03 3665 2607181 1828 394266872 154.00 154.50 148.50 148.50 3.00 -1.98% 148.50 67 149.00 19 18.80
2015-06-04 3665 3106430 2139 455608780 147.50 150.50 144.00 146.00 2.50 -1.68% 146.00 34 146.50 13 18.48
2015-06-05 3665 2497223 1859 372400268 148.00 151.50 146.50 151.50 5.50 3.77% 151.00 26 151.50 39 19.18
2015-06-08 3665 2080963 1591 314437450 150.50 153.50 148.50 150.00 1.50 -0.99% 150.00 26 150.50 10 18.99
2015-06-09 3665 5772499 3806 893251849 152.00 157.50 151.00 151.00 1.00 0.67% 151.00 32 152.00 26 19.11
2015-06-10 3665 3444511 2411 536134194 156.00 158.50 153.00 155.00 4.00 2.65% 155.00 5 155.50 50 19.62
2015-06-11 3665 4225115 3156 666016285 155.00 162.00 152.50 160.00 5.00 3.23% 160.00 153 160.50 17 20.25
2015-06-12 3665 2317803 1721 367016159 160.00 161.00 156.00 156.50 3.50 -2.19% 156.50 7 157.00 12 19.81
2015-06-15 3665 1337841 1046 206986083 157.00 158.00 152.50 153.00 3.50 -2.24% 153.00 38 153.50 3 19.37
2015-06-16 3665 1229867 942 185860346 154.50 154.50 149.00 151.50 1.50 -0.98% 151.00 37 151.50 10 19.18
2015-06-17 3665 1077899 840 162929951 153.00 153.50 149.00 149.00 2.50 -1.65% 149.00 77 149.50 4 18.86
2015-06-18 3665 2820511 2030 437146957 151.00 157.50 151.00 157.00 8.00 5.37% 157.00 52 157.50 75 19.87
2015-06-22 3665 2041113 1568 323526786 161.00 161.00 156.50 157.50 0.50 0.32% 157.50 10 158.00 12 19.94
2015-06-23 3665 2725503 1960 437754977 159.00 163.00 158.00 160.00 2.50 1.59% 160.00 38 160.50 33 20.25
2015-06-24 3665 3086357 2273 504684191 162.00 165.00 161.50 163.50 3.50 2.19% 163.00 18 163.50 11 20.70
2015-06-25 3665 1916293 1479 313714052 164.50 165.50 161.50 164.00 0.50 0.31% 163.50 8 164.00 87 20.76
2015-06-26 3665 1428527 1107 236067401 165.00 167.00 163.00 163.00 1.00 -0.61% 163.00 38 163.50 5 20.63
2015-06-29 3665 1533414 1139 244452526 162.00 162.00 156.50 159.00 4.00 -2.45% 158.50 69 159.00 4 20.13
2015-06-30 3665 1537152 1280 250961639 159.50 166.00 158.50 166.00 7.00 4.4% 165.50 1 166.00 38 21.01
2015-07-01 3665 4852201 3611 856565077 168.50 182.00 168.50 177.00 11.00 6.63% 176.50 11 177.00 244 22.41
2015-07-02 3665 4801719 3625 880650234 181.00 187.50 177.50 186.00 9.00 5.08% 185.50 17 186.00 9 23.54
2015-07-03 3665 4315485 3326 819890919 192.00 193.50 186.00 186.50 0.50 0.27% 186.50 17 187.00 1 23.61
2015-07-06 3665 2122423 1548 399646376 187.00 191.50 186.00 186.50 0.00 0% 186.50 5 187.00 5 23.61
2015-07-07 3665 2886618 2210 547618566 192.00 194.00 185.00 187.00 0.50 0.27% 187.00 15 187.50 9 23.67
2015-07-08 3665 4543694 3263 785252286 183.00 183.50 168.50 169.00 18.00 -9.63% 169.00 43 169.50 2 21.39
2015-07-09 3665 3885389 2945 634545908 159.00 173.00 152.50 172.00 3.00 1.78% 171.50 23 172.00 3 21.77
2015-07-13 3665 2282201 1718 403504376 175.50 180.00 173.00 176.00 4.00 2.33% 175.50 98 176.50 1 22.28
2015-07-14 3665 1728382 1373 309289850 178.50 182.00 175.00 175.00 1.00 -0.57% 175.00 13 175.50 1 22.15
2015-07-15 3665 1108808 875 196049516 178.00 179.00 175.00 177.00 2.00 1.14% 177.00 6 177.50 8 22.41
2015-07-16 3665 2613674 2058 471038342 176.00 184.00 173.50 184.00 7.00 3.95% 183.00 5 184.00 8 23.29
2015-07-17 3665 2607670 2008 481851430 187.00 189.50 180.50 180.50 3.50 -1.9% 180.50 30 182.00 3 22.85
2015-07-20 3665 2442084 1864 431106700 184.00 184.50 170.00 175.00 5.50 -3.05% 174.50 4 175.00 32 22.15
2015-07-21 3665 2468236 1888 416212648 177.00 177.00 165.50 168.00 7.00 -4% 167.50 27 168.00 9 21.27
2015-07-22 3665 3694425 2595 583797450 165.50 166.50 154.00 154.50 13.50 -8.04% 154.50 59 155.00 3 19.56
2015-07-23 3665 2521611 1796 393416816 156.50 160.00 152.50 156.50 2.00 1.29% 156.00 23 156.50 11 19.81
2015-07-24 3665 1300319 954 200999506 159.00 159.00 150.50 150.50 6.00 -3.83% 150.50 23 151.00 2 19.05
2015-07-27 3665 3099424 1976 434483164 148.00 149.00 135.50 135.50 15.00 -9.97% 135.50 14 136.00 3 17.15
2015-07-28 3665 3058558 2257 422978852 135.00 146.00 128.00 144.00 8.50 6.27% 143.50 10 144.00 5 18.23
2015-07-29 3665 3427489 2331 476456647 138.00 142.50 136.00 138.00 0.00 -4.17% 138.00 34 138.50 5 17.47
2015-07-30 3665 3346207 2326 480203808 139.00 146.50 139.00 144.00 6.00 4.35% 143.50 11 144.50 27 18.23
2015-07-31 3665 2203970 1672 313499133 144.00 145.50 139.00 142.00 2.00 -1.39% 142.00 11 142.50 1 17.97
2015-08-03 3665 2309679 1816 312983665 140.00 140.50 131.50 132.00 10.00 -7.04% 131.50 66 132.00 5 16.71
2015-08-04 3665 2519289 1920 337718015 134.00 138.00 129.00 134.00 2.00 1.52% 134.00 14 134.50 39 16.96
2015-08-05 3665 3499274 2458 493112230 136.00 145.00 135.50 145.00 11.00 8.21% 144.50 6 145.00 52 18.35
2015-08-06 3665 4478070 3141 602212128 140.50 140.50 130.50 130.50 14.50 -10% 0.00 0 130.50 350 16.52
2015-08-07 3665 2753059 2068 345416580 123.00 130.00 120.00 128.00 2.50 -1.92% 128.00 8 128.50 2 16.20
2015-08-10 3665 2883727 2291 374787145 128.00 134.00 124.00 131.50 3.50 2.73% 131.50 49 132.00 8 16.65
2015-08-11 3665 3449346 2635 451529404 133.50 137.00 124.00 124.00 7.50 -5.7% 124.00 90 124.50 4 15.70
2015-08-12 3665 3895494 2697 497096720 124.00 130.50 122.50 130.00 6.00 4.84% 129.50 7 130.00 3 16.46
2015-08-13 3665 2072143 1516 273345376 132.50 134.50 129.00 132.00 2.00 1.54% 132.00 3 132.50 30 16.71
2015-08-14 3665 1484481 1161 198577416 133.50 135.50 131.50 135.00 3.00 2.27% 134.50 7 135.00 26 17.09
2015-08-17 3665 2512658 1853 325798540 133.00 133.00 128.00 128.00 7.00 -5.19% 128.00 26 129.00 5 16.14
2015-08-18 3665 5454895 3980 749756242 131.50 140.50 131.50 140.50 12.50 9.77% 140.50 167 0.00 0 17.72
2015-08-19 3665 5721816 4106 831976820 144.00 149.00 142.00 144.50 4.00 2.85% 144.00 23 144.50 25 18.22
2015-08-20 3665 3371995 2628 476458795 142.00 145.00 138.50 140.00 4.50 -3.11% 140.00 29 140.50 4 17.65
2015-08-21 3665 3277337 2462 434072310 135.00 136.50 128.50 128.50 11.50 -8.21% 128.50 87 129.00 4 16.20
2015-08-24 3665 3829510 2442 454601680 125.00 126.00 116.00 116.00 12.50 -9.73% 0.00 0 116.00 50 14.63
2015-08-25 3665 3900581 2855 456077801 111.00 121.00 111.00 119.50 3.50 3.02% 119.00 29 119.50 4 15.07
2015-08-26 3665 2848260 2070 342543720 119.00 123.00 116.50 120.50 1.00 0.84% 120.50 140 121.00 5 15.20
2015-08-27 3665 3079206 2298 386804044 124.00 127.50 123.50 123.50 3.00 2.49% 123.50 26 124.00 5 15.57
2015-08-28 3665 5099886 2931 684554048 131.50 135.50 130.00 135.50 12.00 9.72% 135.50 70 0.00 0 17.09
2015-08-31 3665 2764513 2018 375699268 137.00 137.50 134.50 137.00 1.50 1.11% 136.50 29 137.00 36 17.28
2015-09-01 3665 1988779 1634 272674444 136.00 139.00 134.00 137.00 0.00 0% 137.00 12 137.50 11 17.28
2015-09-02 3665 2061751 1611 276983734 132.00 137.00 132.00 136.50 0.50 -0.36% 136.50 7 137.00 81 17.21
2015-09-03 3665 3414339 2673 481082943 141.00 144.00 138.00 138.00 1.50 1.1% 138.00 9 139.00 9 17.40
2015-09-04 3665 1761446 1457 243485264 140.00 140.50 135.00 135.00 3.00 -2.17% 135.00 104 136.00 3 17.02
2015-09-07 3665 1037703 797 140247608 133.00 136.50 133.00 136.50 1.50 1.11% 136.00 7 136.50 5 17.21
2015-09-08 3665 1995642 1568 280269380 137.50 142.50 137.00 140.00 3.50 2.56% 139.50 9 140.00 21 17.65
2015-09-09 3665 2187666 1583 313379712 144.00 145.50 141.50 141.50 1.50 1.07% 141.50 45 142.00 1 17.84
2015-09-10 3665 2359651 1909 340258546 141.00 146.50 140.50 146.00 4.50 3.18% 145.50 3 146.00 87 18.41
2015-09-11 3665 2180459 1519 319212810 147.00 148.00 144.50 144.50 1.50 -1.03% 144.50 25 145.00 59 18.22
2015-09-14 3665 2722726 2120 403745496 147.00 150.50 146.00 147.00 2.50 1.73% 147.00 10 147.50 7 18.54
2015-09-15 3665 2154944 1714 317431395 149.00 152.00 143.00 145.00 2.00 -1.36% 144.50 16 145.00 371 18.28
2015-09-16 3665 1639538 1251 234858396 147.00 147.50 141.00 142.00 3.00 -2.07% 142.00 6 142.50 10 17.91
2015-09-17 3665 1900636 1371 273053812 145.00 146.50 141.50 142.00 0.00 0% 142.00 3 142.50 3 17.91
2015-09-18 3665 3594285 2480 525855895 144.00 149.50 142.00 147.00 5.00 3.52% 147.00 65 147.50 2 18.54
2015-09-21 3665 1228297 964 177146412 145.50 146.00 143.50 143.50 3.50 -2.38% 143.50 23 144.00 14 18.10
2015-09-22 3665 980346 760 142350990 145.50 147.00 143.50 144.50 1.00 0.7% 144.50 23 145.00 31 18.22
2015-09-23 3665 1081902 896 152361878 142.50 144.00 138.00 138.50 6.00 -4.15% 138.50 35 139.00 2 17.47
2015-09-24 3665 1789504 1360 248844552 140.00 143.00 136.00 138.00 0.50 -0.36% 138.00 62 138.50 1 17.40
2015-09-25 3665 1003394 736 138602562 140.00 140.00 136.00 138.50 0.50 0.36% 138.50 2 139.00 9 17.47
2015-09-30 3665 1479455 1252 207524610 136.00 143.00 135.00 142.50 4.00 2.89% 142.00 2 142.50 5 17.97
2015-10-01 3665 5780490 4101 876797178 144.50 156.00 144.50 153.50 11.00 7.72% 153.50 5 154.00 4 19.36
2015-10-02 3665 2943991 2175 451773609 153.00 156.00 150.50 152.50 1.00 -0.65% 152.50 23 154.00 28 19.23
2015-10-05 3665 3515981 2518 558925940 157.00 161.50 155.50 159.50 7.00 4.59% 159.00 7 159.50 8 20.11
2015-10-06 3665 4282230 3254 703942340 169.50 173.00 158.00 158.00 1.50 -0.94% 158.00 54 159.00 8 19.92
2015-10-07 3665 2308455 1820 368360755 159.00 162.00 157.00 161.00 3.00 1.9% 161.00 45 161.50 68 20.30
2015-10-08 3665 3061883 2394 471053645 160.00 160.00 149.00 152.00 9.00 -5.59% 152.00 13 152.50 7 19.17
2015-10-12 3665 1821706 1553 276999930 151.50 155.00 148.50 155.00 3.00 1.97% 154.50 11 155.00 34 19.55
2015-10-13 3665 1045873 833 160181069 154.00 154.50 152.00 152.50 2.50 -1.61% 152.00 66 152.50 1 19.23
2015-10-14 3665 1786053 1423 275701556 155.00 157.50 151.00 151.50 1.00 -0.66% 151.50 17 152.00 7 19.10
2015-10-15 3665 1372449 1055 210375197 152.50 154.50 150.50 153.50 2.00 1.32% 153.00 16 153.50 12 19.36
2015-10-16 3665 2155319 1739 334655958 154.50 158.00 153.50 153.50 0.00 0% 153.00 27 153.50 4 19.36
2015-10-19 3665 1391789 1092 214833319 154.50 157.00 152.00 152.50 1.00 -0.65% 152.50 58 153.00 3 19.23
2015-10-20 3665 559083 492 85768235 154.00 154.50 152.50 153.50 1.00 0.66% 153.00 25 154.00 5 19.36
2015-10-21 3665 2255370 1773 336404434 151.00 152.00 147.00 148.50 5.00 -3.26% 148.50 5 149.00 17 18.73
2015-10-22 3665 3413399 2649 491180653 147.00 147.00 140.50 146.50 2.00 -1.35% 146.50 7 147.00 42 18.47
2015-10-23 3665 2046370 1630 298567280 148.00 149.00 143.50 144.00 2.50 -1.71% 144.00 19 144.50 3 18.16
2015-10-26 3665 2063113 1703 304866337 146.00 150.00 144.00 150.00 6.00 4.17% 149.50 15 150.00 208 18.92
2015-10-27 3665 1851736 1503 280299900 152.00 154.00 149.50 150.00 0.00 0% 150.00 161 150.50 6 18.92
2015-10-28 3665 1251047 945 188225521 150.00 152.00 148.00 150.50 0.50 0.33% 150.50 21 151.00 17 18.98
2015-10-29 3665 1333636 1100 202218536 152.50 153.00 150.50 151.00 0.50 0.33% 151.00 16 151.50 11 19.04
2015-10-30 3665 1536744 1303 225540868 152.00 152.50 144.00 147.00 4.00 -2.65% 146.50 13 147.50 16 18.54
2015-11-02 3665 1226863 975 179264861 147.00 148.00 143.00 147.00 0.00 0% 146.50 14 147.00 4 18.54
2015-11-03 3665 2156987 1740 325172550 149.50 153.00 148.50 150.00 3.00 2.04% 150.00 86 150.50 5 18.92
2015-11-04 3665 4299801 3109 669289757 153.50 157.00 151.50 157.00 7.00 4.67% 156.50 67 157.00 165 19.80
2015-11-05 3665 2355644 1769 367065176 157.50 159.00 153.00 154.00 3.00 -1.91% 154.00 55 154.50 1 19.42
2015-11-06 3665 1269880 1020 193180500 153.00 155.00 150.00 150.50 3.50 -2.27% 150.50 20 151.00 5 18.98
2015-11-09 3665 5217321 4042 749670416 150.50 150.50 140.50 141.50 9.00 -5.98% 141.50 91 142.00 2 17.84
2015-11-10 3665 2996209 2387 417101438 138.50 143.50 137.50 138.50 3.00 -2.12% 138.50 29 139.00 26 17.47
2015-11-11 3665 2530996 2023 343263968 138.00 139.50 131.50 132.00 6.50 -4.69% 131.50 64 132.00 7 16.65
2015-11-12 3665 2211303 1801 299160617 134.00 137.00 132.50 137.00 5.00 3.79% 137.00 17 137.50 37 17.56
2015-11-13 3665 1009076 843 136543372 134.00 137.50 133.00 136.00 1.00 -0.73% 135.50 9 136.00 39 17.44
2015-11-16 3665 1039330 878 139633050 133.50 136.00 132.00 135.00 1.00 -0.74% 134.50 38 135.00 2 17.31
2015-11-17 3665 1324615 1136 184864985 139.00 141.00 138.50 139.00 4.00 2.96% 139.00 57 139.50 42 17.82
2015-11-18 3665 2306083 1829 325175786 139.50 144.50 137.50 142.00 3.00 2.16% 141.50 22 142.00 30 18.21
2015-11-19 3665 2250805 1810 323857810 145.50 146.00 142.00 142.00 0.00 0% 142.00 110 143.00 11 18.21
2015-11-20 3665 1391613 1124 197727125 143.50 144.00 141.00 141.00 1.00 -0.7% 141.00 16 141.50 2 18.08
2015-11-23 3665 1353307 1081 191524630 142.50 143.50 140.50 141.50 0.50 0.35% 141.50 61 142.00 23 18.14
2015-11-24 3665 1168972 943 168573468 144.00 145.50 142.00 136.00 0.00 -3.89% 143.50 39 144.00 50 18.46
2015-11-25 3665 852213 729 116568181 137.00 138.00 135.00 138.00 2.00 1.47% 138.00 7 138.50 44 17.69
2015-11-26 3665 1608663 1269 227312157 142.00 143.00 139.50 139.50 1.50 1.09% 139.50 70 140.00 3 17.88
2015-11-27 3665 812987 673 112433219 140.50 141.00 137.00 137.50 2.00 -1.43% 137.50 5 138.00 2 17.63
2015-11-30 3665 906823 702 125788303 137.00 141.00 135.50 139.50 2.00 1.45% 139.00 36 139.50 10 17.88
2015-12-01 3665 1400652 1135 195584628 139.50 141.50 138.50 139.50 0.00 0% 139.50 20 140.00 8 17.88
2015-12-02 3665 2393537 1837 330238532 142.00 142.00 136.00 136.00 3.50 -2.51% 136.00 20 136.50 2 17.44
2015-12-03 3665 2252272 1791 312957440 136.00 141.00 135.00 139.50 3.50 2.57% 139.50 53 140.00 21 17.88
2015-12-04 3665 870217 713 121091762 139.50 140.50 137.50 140.00 0.50 0.36% 139.50 23 140.00 17 17.95
2015-12-07 3665 4761586 3365 688478470 142.00 147.50 140.50 145.00 5.00 3.57% 145.00 30 145.50 5 18.59
2015-12-08 3665 1991464 1545 284815690 146.00 146.50 141.00 141.00 4.00 -2.76% 141.00 27 141.50 3 18.08
2015-12-09 3665 1346360 1062 186840180 140.50 141.50 137.00 138.00 3.00 -2.13% 138.00 73 138.50 3 17.69
2015-12-10 3665 808749 643 112602982 138.50 141.50 137.00 139.50 1.50 1.09% 139.50 4 140.00 8 17.88
2015-12-11 3665 1292516 954 180054676 140.00 142.00 136.00 137.00 2.50 -1.79% 137.00 3 137.50 19 17.56
2015-12-14 3665 1677565 1258 224179710 135.00 135.50 130.00 135.00 2.00 -1.46% 134.50 97 135.00 1 17.31
2015-12-15 3665 1019138 762 140166044 136.00 139.50 136.00 137.00 2.00 1.48% 137.00 89 137.50 7 17.56
2015-12-16 3665 1543716 1141 215413240 139.00 141.00 136.00 141.00 4.00 2.92% 140.50 33 141.00 28 18.08
2015-12-17 3665 3450034 2513 499198869 144.00 146.00 143.00 144.00 3.00 2.13% 144.00 13 144.50 8 18.46
2015-12-18 3665 1168972 943 168573468 144.00 145.50 142.00 144.00 0.00 0% 143.50 39 144.00 50 18.46
2015-12-21 3665 2389920 1839 351432687 144.00 149.00 143.00 147.50 3.50 2.43% 147.50 24 148.00 143 18.91
2015-12-22 3665 1473440 1159 215430800 148.50 149.00 145.00 145.00 2.50 -1.69% 145.00 31 145.50 2 18.59
2015-12-23 3665 904544 672 131350292 147.00 147.00 143.00 143.00 2.00 -1.38% 143.00 77 143.50 2 18.33
2015-12-24 3665 842683 623 119276937 143.00 144.50 140.00 140.00 3.00 -2.1% 140.00 76 141.00 13 17.95
2015-12-25 3665 528699 398 74911303 140.00 143.50 139.50 143.50 3.50 2.5% 143.00 11 143.50 26 18.40
2015-12-28 3665 1046049 806 151973577 145.00 146.50 144.00 144.50 1.00 0.7% 144.50 32 145.00 2 18.53
2015-12-29 3665 689011 526 99487588 146.00 146.00 143.50 144.50 0.00 0% 144.00 52 144.50 31 18.53
2015-12-30 3665 974047 793 141680285 146.00 146.50 144.50 145.50 1.00 0.69% 145.00 24 145.50 6 18.65
2015-12-31 3665 1360361 1002 199629345 145.50 148.00 145.50 146.00 0.50 0.34% 146.00 158 146.50 49 18.72