F-鎧勝(5264)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　179.50
0
0%		176.00
-3.5
-1.95%		181.50
5.5
3.13%		181.50
0
0%		182.50
1
0.55%		 　179.50
-3
-1.64%		181.50
2
1.11%		178.00
-3.5
-1.93%		178.50
0.5
0.28%		176.50
-2
-1.12%		 　173.00
-3.5
-1.98%		181.50
8.5
4.91%		182.50
1
0.55%		185.50
3
1.64%		185.50
0
0%		 　182.50
-3
-1.62%		181.50
-1
-0.55%		181.50
0
0%		179.50
-2
-1.1%		180.00
0.5
0.28%		 180.1
2 月　179.50
-0.5
-0.28%		176.00
-3.5
-1.95%		175.00
-1
-0.57%		173.00
-2
-1.14%		170.50
-2.5
-1.45%		 　172.50
2
1.17%		169.00
-3.5
-2.03%		170.00
1
0.59%		168.00
-2
-1.18%		169.00
1
0.6%		 　　　　　　　　　173.50
4.5
2.66%		172.50
-1
-0.58%		172.50
0
0%		 172.6
3 月　173.00
0.5
0.29%		179.00
6
3.47%		176.50
-2.5
-1.4%		179.50
3
1.7%		177.00
-2.5
-1.39%		 　176.00
-1
-0.56%		178.00
2
1.14%		175.50
-2.5
-1.4%		177.50
2
1.14%		178.00
0.5
0.28%		 　177.50
-0.5
-0.28%		178.00
0.5
0.28%		177.00
-1
-0.56%		177.00
0
0%		175.50
-1.5
-0.85%		 　178.50
3
1.71%		174.50
-4
-2.24%		172.00
-2.5
-1.43%		172.00
0
0%		172.00
0
0%		 　168.00
-4
-2.33%		169.00
1
0.6%		175.42
4 月165.00
-4
-2.37%		165.50
0.5
0.3%		 　　　167.50
2
1.21%		165.50
-2
-1.19%		168.00
2.5
1.51%		179.50
11.5
6.85%		 　182.50
3
1.67%		180.00
-2.5
-1.37%		180.00
0
0%		181.50
1.5
0.83%		181.50
0
0%		 　181.00
-0.5
-0.28%		180.00
-1
-0.55%		185.50
5.5
3.06%		186.00
0.5
0.27%		186.50
0.5
0.27%		 　188.00
1.5
0.8%		185.00
-3
-1.6%		183.00
-2
-1.08%		186.50
3.5
1.91%		 179.16
5 月　　　182.00
-4.5
-2.41%		185.00
3
1.65%		187.00
2
1.08%		184.00
-3
-1.6%		182.50
-1.5
-0.82%		 　192.00
9.5
5.21%		190.00
-2
-1.04%		201.00
11
5.79%		194.50
-6.5
-3.23%		196.00
1.5
0.77%		 　198.00
2
1.02%		196.00
-2
-1.01%		198.50
2.5
1.28%		196.50
-2
-1.01%		197.00
0.5
0.25%		 　198.00
1
0.51%		201.00
3
1.52%		207.50
6.5
3.23%		209.50
2
0.96%		216.50
7
3.34%		 196.9
6 月211.00
-5.5
-2.54%		209.00
-2
-0.95%		204.00
-5
-2.39%		198.00
-6
-2.94%		200.50
2.5
1.26%		 　198.50
-2
-1%		190.00
-8.5
-4.28%		195.00
5
2.63%		199.00
4
2.05%		200.00
1
0.5%		 　195.00
-5
-2.5%		192.00
-3
-1.54%		192.00
0
0%		194.50
2.5
1.3%		 　　193.00
-1.5
-0.77%		197.00
4
2.07%		195.50
-1.5
-0.76%		192.00
-3.5
-1.79%		192.50
0.5
0.26%		 　187.00
-5.5
-2.86%		191.00
4
2.14%		 195.9
7 月193.50
2.5
1.31%		190.00
-3.5
-1.81%		188.00
-2
-1.05%		 　186.50
-1.5
-0.8%		188.00
1.5
0.8%		177.00
-11
-5.85%		184.00
7
3.95%		 　　187.00
3
1.63%		187.00
0
0%		191.00
4
2.14%		189.50
-1.5
-0.79%		189.50
0
0%		 　192.00
2.5
1.32%		192.00
0
0%		189.00
-3
-1.56%		187.00
-2
-1.06%		188.50
1.5
0.8%		 　174.00
-14.5
-7.69%		181.50
7.5
4.31%		183.50
2
1.1%		180.00
-3.5
-1.91%		179.00
-1
-0.56%		186.04
8 月 　170.00
-9
-5.03%		162.00
-8
-4.71%		156.50
-5.5
-3.4%		150.00
-6.5
-4.15%		149.50
-0.5
-0.33%		 　152.00
2.5
1.67%		152.00
0
0%		142.50
-9.5
-6.25%		147.50
5
3.51%		145.00
-2.5
-1.69%		 　146.50
1.5
1.03%		148.00
1.5
1.02%		140.00
-8
-5.41%		137.00
-3
-2.14%		124.00
-13
-9.49%		 　112.00
-12
-9.68%		115.00
3
2.68%		116.00
1
0.87%		114.50
-1.5
-1.29%		121.00
6.5
5.68%		 121.50
0.5
0.41%		138.74
9 月123.50
2
1.65%		122.50
-1
-0.81%		121.50
-1
-0.82%		119.00
-2.5
-2.06%		 　125.00
6
5.04%		137.50
12.5
10%		141.00
3.5
2.55%		138.50
-2.5
-1.77%		143.50
5
3.61%		 　144.00
0.5
0.35%		140.00
-4
-2.78%		146.00
6
4.29%		145.50
-0.5
-0.34%		150.00
4.5
3.09%		 　148.00
-2
-1.33%		155.00
7
4.73%		151.00
-4
-2.58%		149.00
-2
-1.32%		147.50
-1.5
-1.01%		 　　　140.00
-7.5
-5.08%		 139.6
10 月145.00
5
3.57%		145.00
0
0%		 　144.50
-0.5
-0.34%		144.50
0
0%		146.00
1.5
1.04%		143.50
-2.5
-1.71%		 　　144.00
0.5
0.35%		143.50
-0.5
-0.35%		144.00
0.5
0.35%		144.50
0.5
0.35%		146.00
1.5
1.04%		 　145.00
-1
-0.68%		146.00
1
0.69%		143.50
-2.5
-1.71%		142.50
-1
-0.7%		145.50
3
2.11%		 　153.00
7.5
5.15%		149.50
-3.5
-2.29%		147.00
-2.5
-1.67%		147.00
0
0%		143.00
-4
-2.72%		 145.58
11 月　146.00
3
2.1%		152.50
6.5
4.45%		159.00
6.5
4.26%		160.00
1
0.63%		163.50
3.5
2.19%		 　162.50
-1
-0.61%		167.50
5
3.08%		158.50
-9
-5.37%		156.50
-2
-1.26%		156.00
-0.5
-0.32%		 　153.50
-2.5
-1.6%		156.50
3
1.95%		153.00
-3.5
-2.24%		163.00
10
6.54%		158.50
-4.5
-2.76%		 　158.50
0
0%		156.50
-2
-1.26%		154.50
-2
-1.28%		162.50
8
5.18%		159.50
-3
-1.85%		 　161.00
1.5
0.94%		 158.44
12 月165.00
4
2.48%		162.50
-2.5
-1.52%		163.50
1
0.62%		166.00
2.5
1.53%		 　163.00
-3
-1.81%		159.50
-3.5
-2.15%		162.00
2.5
1.57%		161.00
-1
-0.62%		153.50
-7.5
-4.66%		 　154.00
0.5
0.33%		152.00
-2
-1.3%		152.50
0.5
0.33%		151.00
-1.5
-0.98%		153.00
2
1.32%		 　148.50
-4.5
-2.94%		150.50
2
1.35%		152.50
2
1.33%		152.00
-0.5
-0.33%		151.00
-1
-0.66%		 　151.50
0.5
0.33%		138.00
-13.5
-8.91%		135.50
-2.5
-1.81%		134.50
-1
-0.74%		153.69

說明:最高漲幅:10%最低跌幅:-9.68% 最高價:216.50最低價:112.00平均價:168.18,灰色底表示週末,漲139天(416)元,跌144天(-492.5)元,平盤20天
10%=1,7%=2,6%=2,5%=9,4%=9,3%=12,2%=28,1%=47,0%=49,-0%=2,-1%=2,-2%=2,-3%=2,-4%=2,-5%=8,-6%=13,-7%=16,-8%=41,-9%=56,

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 5264 753273 584 135138003 180.00 180.50 178.00 179.50 0.00 0% 179.50 118 180.00 8 11.76
2015-01-06 5264 1425721 1152 251263117 178.00 178.50 175.00 176.00 3.50 -1.95% 176.00 11 176.50 5 11.53
2015-01-07 5264 1922607 1488 346685367 176.50 182.50 176.00 181.50 5.50 3.13% 181.50 3 182.00 25 11.89
2015-01-08 5264 1316308 1038 239526901 183.50 183.50 180.50 181.50 0.00 0% 181.50 12 182.00 55 11.89
2015-01-09 5264 958020 796 174807129 182.50 183.50 182.00 182.50 1.00 0.55% 182.00 106 182.50 3 11.95
2015-01-12 5264 1324001 956 237696680 181.00 181.50 178.50 179.50 3.00 -1.64% 179.00 72 179.50 6 11.76
2015-01-13 5264 960800 580 174061300 179.50 182.00 179.00 181.50 2.00 1.11% 181.50 10 182.00 134 11.89
2015-01-14 5264 2982128 1943 526845912 178.50 180.50 175.00 178.00 3.50 -1.93% 177.50 20 178.00 29 11.66
2015-01-15 5264 1091187 918 195135973 178.50 179.50 178.00 178.50 0.50 0.28% 178.50 9 179.00 14 11.69
2015-01-16 5264 812165 504 144894286 179.50 180.00 176.50 176.50 2.00 -1.12% 176.50 40 177.00 2 11.56
2015-01-19 5264 1103155 804 192665625 178.00 179.00 173.00 173.00 3.50 -1.98% 173.00 56 174.00 4 11.33
2015-01-20 5264 2192166 1476 394453546 173.00 182.50 173.00 181.50 8.50 4.91% 181.50 53 182.00 18 11.89
2015-01-21 5264 1370327 1227 249174514 182.00 183.00 181.00 182.50 1.00 0.55% 182.00 10 182.50 22 11.95
2015-01-22 5264 2202620 1728 407321200 183.00 186.00 182.50 185.50 3.00 1.64% 185.00 57 185.50 5 12.15
2015-01-23 5264 1501313 1015 279315060 187.00 188.50 185.00 185.50 0.00 0% 185.00 24 185.50 2 12.15
2015-01-26 5264 922200 562 168890500 184.00 185.50 182.00 182.50 3.00 -1.62% 182.50 136 183.00 51 11.95
2015-01-27 5264 1470255 837 266756165 184.00 184.00 180.00 181.50 1.00 -0.55% 181.00 19 181.50 12 11.89
2015-01-28 5264 1101445 708 199454822 181.00 182.00 180.50 181.50 0.00 0% 181.00 33 181.50 142 11.89
2015-01-29 5264 752130 566 135749400 181.50 181.50 179.50 179.50 2.00 -1.1% 179.50 19 180.00 21 11.76
2015-01-30 5264 569099 444 102539770 180.50 181.00 179.50 180.00 0.50 0.28% 179.50 85 180.00 20 11.79
2015-02-02 5264 526001 468 94326183 180.00 180.00 178.50 179.50 0.50 -0.28% 179.00 33 180.00 67 11.76
2015-02-03 5264 1403707 1054 248312489 179.50 179.50 175.00 176.00 3.50 -1.95% 176.00 42 176.50 9 11.53
2015-02-04 5264 1111177 903 195055652 178.00 178.00 174.50 175.00 1.00 -0.57% 175.00 30 175.50 15 11.46
2015-02-05 5264 1838023 1338 318135502 175.00 175.00 172.00 173.00 2.00 -1.14% 173.00 7 173.50 35 11.33
2015-02-06 5264 1197925 962 205766675 172.50 173.50 170.50 170.50 2.50 -1.45% 170.50 48 171.00 6 11.17
2015-02-09 5264 586200 549 100777600 172.00 173.00 170.50 172.50 2.00 1.17% 172.00 25 172.50 9 11.30
2015-02-10 5264 967849 771 163873830 172.50 172.50 168.50 169.00 3.50 -2.03% 168.50 52 169.00 6 11.07
2015-02-11 5264 725401 558 123515771 170.00 171.50 169.00 170.00 1.00 0.59% 170.00 108 170.50 1 11.13
2015-02-12 5264 1851273 1486 309181137 169.50 170.50 165.00 168.00 2.00 -1.18% 167.50 12 168.50 19 11.00
2015-02-13 5264 1579110 1168 267104200 169.00 171.00 168.00 169.00 1.00 0.6% 169.00 5 169.50 25 11.07
2015-02-24 5264 1823152 1249 313395870 171.00 173.50 171.00 173.50 4.50 2.66% 173.00 12 173.50 20 11.36
2015-02-25 5264 1132250 948 195075874 174.50 174.50 172.00 172.50 1.00 -0.58% 172.00 141 173.00 27 11.30
2015-02-26 5264 859530 682 148711455 173.00 174.50 172.00 172.50 0.00 0% 172.50 16 173.00 4 11.30
2015-03-02 5264 536035 427 92800555 173.50 174.00 172.50 173.00 0.50 0.29% 173.00 18 173.50 59 11.33
2015-03-03 5264 3975270 2750 708892193 174.50 180.50 174.00 179.00 6.00 3.47% 179.00 23 179.50 11 11.72
2015-03-04 5264 1618456 1276 285721527 177.50 178.50 175.50 176.50 2.50 -1.4% 176.50 5 177.00 50 11.56
2015-03-05 5264 2167484 1555 385594378 175.00 180.00 174.00 179.50 3.00 1.7% 179.00 27 179.50 6 11.76
2015-03-06 5264 1560450 1065 276811150 180.50 180.50 176.50 177.00 2.50 -1.39% 177.00 49 177.50 8 12.22
2015-03-09 5264 918293 689 160942214 176.00 176.50 174.00 176.00 1.00 -0.56% 176.00 3 176.50 9 12.15
2015-03-10 5264 1142192 826 203108868 176.00 179.00 176.00 178.00 2.00 1.14% 178.00 1 178.50 74 12.28
2015-03-11 5264 755140 608 133044920 175.00 177.50 174.50 175.50 2.50 -1.4% 175.50 91 176.00 2 12.11
2015-03-12 5264 543332 432 96222594 177.50 177.50 176.00 177.50 2.00 1.14% 177.00 13 177.50 46 12.25
2015-03-13 5264 992107 639 176592046 177.50 179.00 177.00 178.00 0.50 0.28% 178.00 2 178.50 23 12.28
2015-03-16 5264 425000 347 75745998 179.00 179.00 177.00 177.50 0.50 -0.28% 177.50 24 178.00 3 12.25
2015-03-17 5264 436683 372 77778731 178.00 179.00 177.00 178.00 0.50 0.28% 177.50 15 178.00 32 12.28
2015-03-18 5264 1430000 774 251605000 178.00 178.00 174.00 177.00 1.00 -0.56% 176.50 32 177.00 3 12.22
2015-03-19 5264 1049143 598 185353525 178.00 178.00 175.50 177.00 0.00 0% 176.50 20 177.00 16 12.22
2015-03-20 5264 2801963 1776 497920969 178.00 180.00 175.50 175.50 1.50 -0.85% 175.50 121 176.00 2 12.11
2015-03-23 5264 2044975 1347 362329036 177.00 179.50 175.50 178.50 3.00 1.71% 178.00 116 178.50 15 12.32
2015-03-24 5264 1445514 1057 253248950 178.50 178.50 174.00 174.50 4.00 -2.24% 174.50 62 175.00 147 12.04
2015-03-25 5264 948571 778 164421567 174.00 175.50 172.00 172.00 2.50 -1.43% 172.00 123 172.50 11 11.87
2015-03-26 5264 781028 692 133680316 170.00 172.00 170.00 172.00 0.00 0% 172.00 2 172.50 8 11.87
2015-03-27 5264 524082 421 90377104 172.00 174.00 171.00 172.00 0.00 0% 171.50 45 172.00 69 11.87
2015-03-30 5264 1159327 909 195706763 171.50 172.50 167.00 168.00 4.00 -2.33% 168.00 11 168.50 27 11.59
2015-03-31 5264 1029732 746 173597570 169.00 170.00 167.50 169.00 1.00 0.6% 168.50 32 169.50 16 11.66
2015-04-01 5264 1426920 1014 237124720 167.50 169.00 164.00 165.00 4.00 -2.37% 165.00 57 165.50 11 11.39
2015-04-02 5264 1114234 920 185170460 165.00 167.50 165.00 165.50 0.50 0.3% 165.50 22 166.00 26 11.42
2015-04-07 5264 1045480 716 174849379 166.00 168.50 165.50 167.50 2.00 1.21% 167.50 102 168.00 11 11.56
2015-04-08 5264 662205 554 110066735 167.50 168.00 165.50 165.50 2.00 -1.19% 165.50 58 166.00 2 11.42
2015-04-09 5264 988829 702 166311772 166.00 169.50 166.00 168.00 2.50 1.51% 168.00 26 168.50 12 11.59
2015-04-10 5264 5550050 3102 983814971 171.00 179.50 171.00 179.50 11.50 6.85% 179.50 741 0.00 0 12.39
2015-04-13 5264 6470956 3810 1188486948 183.00 186.50 181.00 182.50 3.00 1.67% 182.50 93 183.00 10 12.59
2015-04-14 5264 2906058 2061 522991965 181.00 182.50 178.50 180.00 2.50 -1.37% 180.00 10 180.50 6 12.42
2015-04-15 5264 2549241 1702 460574499 180.00 182.50 179.00 180.00 0.00 0% 180.00 16 180.50 1 12.42
2015-04-16 5264 2039300 1456 372167300 182.00 184.00 181.00 181.50 1.50 0.83% 181.50 2 182.00 33 12.53
2015-04-17 5264 1660115 1295 298903930 180.50 181.50 178.50 181.50 0.00 0% 181.00 4 181.50 8 12.53
2015-04-20 5264 1363083 935 245181523 180.00 181.50 179.00 181.00 0.50 -0.28% 181.00 7 181.50 82 12.49
2015-04-21 5264 1379020 1183 248664620 182.50 182.50 178.00 180.00 1.00 -0.55% 180.00 37 180.50 16 12.42
2015-04-22 5264 2987501 2016 548929435 181.00 186.00 179.00 185.50 5.50 3.06% 185.00 18 185.50 20 12.80
2015-04-23 5264 2935930 1881 547451410 186.50 188.50 184.00 186.00 0.50 0.27% 186.00 23 187.00 29 12.84
2015-04-24 5264 2189227 1613 410258449 187.00 189.00 186.00 186.50 0.50 0.27% 186.50 12 187.00 3 12.87
2015-04-27 5264 1489101 1284 279298387 187.00 189.50 186.00 188.00 1.50 0.8% 187.50 3 188.00 45 12.97
2015-04-28 5264 1600451 1228 296753886 189.50 189.50 182.50 185.00 3.00 -1.6% 185.00 1 185.50 5 12.77
2015-04-29 5264 1263350 898 230434400 183.50 185.00 181.00 183.00 2.00 -1.08% 182.50 25 183.00 4 12.63
2015-04-30 5264 847421 679 156548014 185.00 186.50 183.00 186.50 3.50 1.91% 186.50 29 187.00 42 12.87
2015-05-04 5264 1167200 886 212576700 186.50 186.50 180.50 182.00 4.50 -2.41% 182.00 54 182.50 30 12.56
2015-05-05 5264 4193400 2748 767855500 176.50 187.50 176.00 185.00 3.00 1.65% 185.00 73 185.50 14 13.36
2015-05-06 5264 2336904 1700 435521144 184.50 189.00 183.00 187.00 2.00 1.08% 186.50 3 187.00 32 13.50
2015-05-07 5264 1873004 1334 349584240 186.00 188.50 184.00 184.00 3.00 -1.6% 183.50 72 184.00 16 13.29
2015-05-08 5264 892214 683 164355948 184.00 186.50 182.50 182.50 1.50 -0.82% 182.00 91 182.50 8 13.18
2015-05-11 5264 5227401 3652 998381285 184.00 195.00 183.00 192.00 9.50 5.21% 192.00 19 192.50 5 13.86
2015-05-12 5264 3022474 1846 572826768 190.50 191.00 187.00 190.00 2.00 -1.04% 189.50 25 190.00 66 13.72
2015-05-13 5264 6860446 4552 1366154700 198.00 202.50 197.00 201.00 11.00 5.79% 200.00 10 201.00 23 14.51
2015-05-14 5264 4145771 3265 808880227 202.00 203.00 192.00 194.50 6.50 -3.23% 194.50 22 195.00 44 14.04
2015-05-15 5264 1729414 1357 337770764 197.00 197.00 194.00 196.00 1.50 0.77% 195.50 8 196.00 293 14.15
2015-05-18 5264 3178134 2194 627632731 196.50 200.00 195.00 198.00 2.00 1.02% 197.00 1 198.00 4 14.30
2015-05-19 5264 1779694 1390 348500524 199.50 200.00 194.50 196.00 2.00 -1.01% 196.00 57 196.50 54 14.15
2015-05-20 5264 1642537 1362 324402090 197.00 199.50 195.50 198.50 2.50 1.28% 198.00 2 198.50 3 14.33
2015-05-21 5264 1554240 1074 306481159 199.00 199.50 196.00 196.50 2.00 -1.01% 196.00 28 196.50 15 14.19
2015-05-22 5264 2924504 2007 581698047 196.50 201.00 196.50 197.00 0.50 0.25% 197.00 58 197.50 11 14.22
2015-05-25 5264 2531110 1779 504682000 198.00 202.00 196.50 198.00 1.00 0.51% 198.00 98 199.00 13 14.30
2015-05-26 5264 2182805 1671 436884305 200.00 202.00 198.00 201.00 3.00 1.52% 200.50 86 201.00 32 14.51
2015-05-27 5264 6213045 4048 1287301326 201.50 212.00 200.00 207.50 6.50 3.23% 207.00 4 207.50 37 14.98
2015-05-28 5264 3874654 2819 815492494 212.00 214.50 207.00 209.50 2.00 0.96% 209.50 10 210.00 112 15.13
2015-05-29 5264 13296478 4092 2147483647 211.50 216.50 207.50 216.50 7.00 3.34% 216.50 276 217.00 167 15.63
2015-06-01 5264 2843852 1997 602448516 214.50 215.00 210.00 211.00 5.50 -2.54% 211.00 80 211.50 3 15.23
2015-06-02 5264 2095920 1294 440010780 210.00 211.50 208.50 209.00 2.00 -0.95% 209.00 64 209.50 11 15.09
2015-06-03 5264 2225140 1411 459624920 210.00 211.00 202.50 204.00 5.00 -2.39% 204.00 15 204.50 27 14.73
2015-06-04 5264 3304856 2253 660406988 204.00 204.00 195.50 198.00 6.00 -2.94% 198.00 1 198.50 21 14.30
2015-06-05 5264 3063004 2039 607318804 198.00 201.00 192.50 200.50 2.50 1.26% 200.00 35 200.50 64 14.48
2015-06-08 5264 1676400 1306 332504500 200.50 201.00 196.00 198.50 2.00 -1% 198.50 20 199.00 34 14.33
2015-06-09 5264 3194118 2340 610839420 198.00 201.00 187.00 190.00 8.50 -4.28% 189.50 16 190.00 154 13.72
2015-06-10 5264 2803077 1265 543966515 192.50 197.00 192.00 195.00 5.00 2.63% 194.50 5 195.00 97 14.08
2015-06-11 5264 2640591 1804 527066647 199.00 202.00 198.00 199.00 4.00 2.05% 199.00 6 199.50 170 14.37
2015-06-12 5264 812010 659 161193550 198.50 200.00 197.00 200.00 1.00 0.5% 199.50 1 200.00 141 14.44
2015-06-15 5264 1687370 1210 330153465 198.50 199.00 193.00 195.00 5.00 -2.5% 195.00 51 195.50 13 14.08
2015-06-16 5264 1762390 776 341577380 195.00 198.00 191.00 192.00 3.00 -1.54% 192.00 69 192.50 2 13.86
2015-06-17 5264 2359250 1279 457572500 194.00 195.50 192.00 192.00 0.00 0% 191.50 88 192.00 4 13.86
2015-06-18 5264 1368654 646 265407608 192.00 196.00 192.00 194.50 2.50 1.3% 194.00 8 194.50 33 14.04
2015-06-22 5264 1494190 1065 289444170 194.50 196.00 192.00 193.00 1.50 -0.77% 193.00 63 194.00 56 13.94
2015-06-23 5264 1974423 1458 388003254 195.00 198.50 194.00 197.00 4.00 2.07% 196.50 42 197.00 42 14.22
2015-06-24 5264 1943000 1451 384982999 198.50 200.50 195.50 195.50 1.50 -0.76% 195.50 46 196.00 20 14.12
2015-06-25 5264 2058775 1604 397317800 195.00 196.50 191.00 192.00 3.50 -1.79% 191.50 56 192.00 14 13.86
2015-06-26 5264 1230100 960 237044250 191.00 194.50 190.00 192.50 0.50 0.26% 192.50 12 193.00 31 13.90
2015-06-29 5264 1422201 1165 268351587 191.00 192.00 186.50 187.00 5.50 -2.86% 187.00 20 187.50 19 13.50
2015-06-30 5264 993742 703 188557932 188.00 191.00 187.00 191.00 4.00 2.14% 190.50 3 191.00 31 13.79
2015-07-01 5264 3024335 1816 590386487 191.00 198.00 190.00 193.50 2.50 1.31% 193.50 27 194.00 11 13.97
2015-07-02 5264 1693400 1382 325299500 194.50 196.00 190.00 190.00 3.50 -1.81% 190.00 199 191.00 2 13.72
2015-07-03 5264 1113450 997 209854160 190.00 191.00 187.50 188.00 2.00 -1.05% 188.00 48 189.00 12 13.57
2015-07-06 5264 771100 619 144710750 186.00 190.00 186.00 186.50 1.50 -0.8% 186.50 26 187.00 1 13.47
2015-07-07 5264 954060 800 179788780 189.00 190.00 187.50 188.00 1.50 0.8% 187.50 67 188.00 15 13.57
2015-07-08 5264 2921132 2097 522752260 186.00 186.50 172.50 177.00 11.00 -5.85% 177.00 10 177.50 2 12.78
2015-07-09 5264 1769130 1452 319811680 175.00 184.00 172.50 184.00 7.00 3.95% 183.50 1 184.00 31 13.29
2015-07-13 5264 1672020 1358 311492260 188.00 188.00 184.50 187.00 3.00 1.63% 186.00 24 187.00 75 13.50
2015-07-14 5264 1469029 1103 276173452 189.00 189.50 186.00 187.00 0.00 0% 186.50 53 187.00 140 13.50
2015-07-15 5264 1014690 790 191782135 188.50 191.00 186.00 191.00 4.00 2.14% 190.50 6 191.00 5 13.79
2015-07-16 5264 774297 645 146478484 191.00 192.00 187.50 189.50 1.50 -0.79% 189.00 18 189.50 15 13.68
2015-07-17 5264 1246433 970 238312553 193.00 194.00 189.00 189.50 0.00 0% 189.50 9 190.50 3 13.68
2015-07-20 5264 1748737 1391 335708635 190.00 195.50 188.00 192.00 2.50 1.32% 191.50 51 192.00 7 13.86
2015-07-21 5264 1562813 1129 299972096 191.50 194.50 189.50 192.00 0.00 0% 192.00 5 192.50 12 13.86
2015-07-22 5264 1380559 1092 260422592 188.00 190.50 187.50 189.00 3.00 -1.56% 188.50 65 189.00 2 13.65
2015-07-23 5264 1449654 1139 271559760 189.00 190.00 185.50 187.00 2.00 -1.06% 187.00 5 187.50 34 13.50
2015-07-24 5264 649000 548 121760000 189.00 189.00 186.00 188.50 1.50 0.8% 188.00 12 188.50 37 13.61
2015-07-27 5264 2452004 1744 439103706 186.50 187.50 172.50 174.00 14.50 -7.69% 174.00 32 174.50 10 12.56
2015-07-28 5264 2595666 1880 464243040 175.50 183.00 174.50 181.50 7.50 4.31% 180.50 2 181.50 30 13.10
2015-07-29 5264 2001120 1208 363455460 181.50 184.00 178.50 183.50 2.00 1.1% 183.00 1 183.50 11 13.25
2015-07-30 5264 1574480 1337 283284420 183.50 183.50 177.00 180.00 3.50 -1.91% 180.00 85 180.50 54 13.00
2015-07-31 5264 1227995 930 217926050 179.00 179.50 175.50 179.00 1.00 -0.56% 178.00 2 179.00 25 12.92
2015-08-03 5264 1326481 1107 229303251 180.00 180.00 169.50 170.00 9.00 -5.03% 170.00 17 171.00 10 12.27
2015-08-04 5264 2765574 2078 448481062 172.00 172.00 155.00 162.00 8.00 -4.71% 161.50 1 162.50 47 11.70
2015-08-05 5264 3689317 2446 586205354 160.00 163.50 156.00 156.50 5.50 -3.4% 156.50 18 157.00 3 11.30
2015-08-06 5264 2335410 1701 347562590 158.50 158.50 144.50 150.00 6.50 -4.15% 150.00 26 150.50 13 10.83
2015-08-07 5264 2323448 1539 351125422 151.50 154.50 147.50 149.50 0.50 -0.33% 149.50 65 150.00 4 10.94
2015-08-10 5264 2099223 1661 315611342 147.50 153.00 147.00 152.00 2.50 1.67% 152.00 56 152.50 20 11.12
2015-08-11 5264 2813156 2080 429057444 152.00 155.00 149.00 152.00 0.00 0% 152.00 18 152.50 70 11.12
2015-08-12 5264 2835347 2063 409752815 150.00 150.00 141.00 142.50 9.50 -6.25% 142.50 19 143.00 4 10.42
2015-08-13 5264 2572854 1888 373860319 145.00 147.50 143.00 147.50 5.00 3.51% 147.00 39 147.50 37 10.79
2015-08-14 5264 1005400 803 146276600 145.50 147.00 144.00 145.00 2.50 -1.69% 145.00 1151 145.50 1 10.61
2015-08-17 5264 1106950 679 162527600 146.00 148.00 145.50 146.50 1.50 1.03% 146.50 18 147.00 4 10.72
2015-08-18 5264 1408000 922 208065500 148.00 149.50 145.00 148.00 1.50 1.02% 148.00 19 148.50 40 10.83
2015-08-19 5264 1726928 1342 246835704 149.00 149.00 138.00 140.00 8.00 -5.41% 140.00 75 140.50 95 10.24
2015-08-20 5264 1155401 915 159518239 139.50 140.00 135.50 137.00 3.00 -2.14% 137.00 61 137.50 1 10.02
2015-08-21 5264 2432479 1675 308478854 134.00 135.50 124.00 124.00 13.00 -9.49% 124.00 18 124.50 8 9.07
2015-08-24 5264 3776242 2468 430573193 120.50 123.00 112.00 112.00 12.00 -9.68% 112.00 1 112.50 1 8.19
2015-08-25 5264 4071370 2672 452986550 105.00 115.00 104.00 115.00 0.00 2.68% 114.50 16 115.00 24 8.41
2015-08-26 5264 1937872 1510 226536768 113.00 120.50 112.00 116.00 1.00 0.87% 115.50 79 116.50 9 8.49
2015-08-27 5264 2369900 1929 279002448 118.00 123.00 114.00 114.50 1.50 -1.29% 114.50 17 115.00 5 8.38
2015-08-28 5264 2690692 1953 324752232 118.00 123.00 116.50 121.00 6.50 5.68% 120.50 32 121.00 12 8.85
2015-08-31 5264 1241374 824 151088941 121.50 123.00 120.00 121.50 0.50 0.41% 121.50 78 122.00 7 8.89
2015-09-01 5264 949861 730 115964903 120.00 124.00 120.00 123.50 2.00 1.65% 123.00 10 123.50 14 9.03
2015-09-02 5264 955864 746 115935839 121.00 122.50 120.00 122.50 1.00 -0.81% 122.00 2 122.50 18 8.96
2015-09-03 5264 1011264 785 122308575 123.00 123.50 119.50 121.50 1.00 -0.82% 121.00 8 121.50 17 8.89
2015-09-04 5264 1064884 828 128610464 122.50 122.50 119.00 119.00 2.50 -2.06% 119.00 96 119.50 1 8.71
2015-09-07 5264 1855468 1473 230890765 119.00 127.50 119.00 125.00 6.00 5.04% 125.00 9 125.50 21 9.14
2015-09-08 5264 3158568 2350 419435598 126.00 137.50 123.50 137.50 12.50 10% 137.50 261 0.00 0 10.06
2015-09-09 5264 4334414 3317 620884960 140.00 147.50 139.00 141.00 3.50 2.55% 141.00 5 142.00 9 10.31
2015-09-10 5264 2128238 1779 293836963 140.00 140.50 136.00 138.50 2.50 -1.77% 138.00 7 138.50 161 10.13
2015-09-11 5264 2490973 1859 360310125 141.50 147.00 141.50 143.50 5.00 3.61% 143.50 53 144.00 2 10.50
2015-09-14 5264 2503140 1544 364740020 146.50 148.00 144.00 144.00 0.50 0.35% 143.50 94 144.00 45 10.53
2015-09-15 5264 851308 656 120013120 144.00 144.00 139.50 140.00 4.00 -2.78% 140.00 9 140.50 6 10.24
2015-09-16 5264 1210764 993 175495808 144.00 146.00 143.00 146.00 6.00 4.29% 145.50 13 146.00 72 10.68
2015-09-17 5264 828701 671 120670196 147.00 147.50 144.00 145.50 0.50 -0.34% 145.00 2 145.50 9 10.64
2015-09-18 5264 1586250 1324 237228000 146.50 151.50 145.50 150.00 4.50 3.09% 150.00 122 150.50 30 10.97
2015-09-21 5264 1421007 1297 208844036 150.00 150.00 146.00 148.00 2.00 -1.33% 148.00 5 148.50 11 10.83
2015-09-22 5264 1928918 1578 297740372 150.50 156.50 150.00 155.00 7.00 4.73% 154.50 12 155.00 9 11.34
2015-09-23 5264 1281041 1146 194987691 152.00 154.50 150.50 151.00 4.00 -2.58% 151.00 29 152.00 6 11.05
2015-09-24 5264 1540454 1237 231556192 154.00 155.00 146.00 149.00 2.00 -1.32% 149.00 17 149.50 56 10.90
2015-09-25 5264 722042 482 106636236 150.00 151.00 146.50 147.50 1.50 -1.01% 147.00 57 147.50 11 10.79
2015-09-30 5264 2649145 1502 372754490 141.50 144.00 139.00 140.00 7.50 -5.08% 140.00 21 140.50 2 10.24
2015-10-01 5264 2031470 1328 294307680 143.00 148.00 140.50 145.00 5.00 3.57% 144.50 7 145.00 34 10.61
2015-10-02 5264 686294 553 99001776 144.50 145.50 142.50 145.00 0.00 0% 144.50 4 145.00 8 10.61
2015-10-05 5264 835120 754 121714839 147.50 147.50 144.50 144.50 0.50 -0.34% 144.50 62 145.00 1 10.57
2015-10-06 5264 1585013 1184 233112391 148.00 151.00 143.50 144.50 0.00 0% 144.00 65 144.50 6 10.57
2015-10-07 5264 1712320 1082 248794380 144.50 147.50 142.00 146.00 1.50 1.04% 145.50 17 146.00 22 10.68
2015-10-08 5264 788500 645 114884000 148.50 148.50 143.00 143.50 2.50 -1.71% 143.50 12 144.00 5 10.50
2015-10-12 5264 1072129 721 154689640 146.00 146.50 143.00 144.00 0.50 0.35% 143.50 14 144.00 22 10.53
2015-10-13 5264 687010 536 98954945 144.00 145.50 143.00 143.50 0.50 -0.35% 143.00 81 143.50 1 10.50
2015-10-14 5264 930000 673 135156000 144.00 147.00 143.50 144.00 0.50 0.35% 144.00 58 144.50 1 10.53
2015-10-15 5264 1710600 1224 250211500 146.00 149.50 143.50 144.50 0.50 0.35% 144.00 14 145.00 124 10.57
2015-10-16 5264 1429010 1009 207908960 146.00 147.00 144.00 146.00 1.50 1.04% 145.50 11 146.00 23 10.68
2015-10-19 5264 729000 493 105958500 147.50 147.50 144.00 145.00 1.00 -0.68% 144.50 46 145.00 2 10.61
2015-10-20 5264 1016428 774 148374060 146.00 147.50 144.50 146.00 1.00 0.69% 145.50 2 146.00 6 10.68
2015-10-21 5264 1113141 775 160878874 146.50 147.00 143.50 143.50 2.50 -1.71% 143.50 36 144.00 16 10.50
2015-10-22 5264 506167 440 72293381 143.00 144.50 142.00 142.50 1.00 -0.7% 142.00 80 143.00 16 10.42
2015-10-23 5264 596256 491 86563376 145.50 146.00 144.00 145.50 3.00 2.11% 145.00 18 145.50 27 10.64
2015-10-26 5264 2020840 1644 303830180 146.50 154.00 146.50 153.00 7.50 5.15% 153.00 7 153.50 23 11.19
2015-10-27 5264 923261 743 138383280 153.00 153.50 148.50 149.50 3.50 -2.29% 149.00 14 149.50 17 10.94
2015-10-28 5264 677730 582 99988580 148.50 149.50 146.50 147.00 2.50 -1.67% 147.00 9 147.50 2 10.75
2015-10-29 5264 916881 663 134041626 149.00 149.00 144.50 147.00 0.00 0% 146.50 87 147.00 78 10.75
2015-10-30 5264 1577362 1251 225894628 148.50 149.00 141.50 143.00 4.00 -2.72% 142.50 14 143.00 7 10.46
2015-11-02 5264 1562200 643 225611040 141.50 146.00 141.50 146.00 3.00 2.1% 145.00 1 146.00 39 10.68
2015-11-03 5264 2928462 2093 446040224 148.50 155.00 148.50 152.50 6.50 4.45% 152.50 13 153.00 7 11.16
2015-11-04 5264 3433449 2174 538833480 154.50 159.50 153.00 159.00 6.50 4.26% 158.50 25 159.00 37 11.63
2015-11-05 5264 2171264 1112 344774320 159.00 160.00 156.00 160.00 1.00 0.63% 159.50 30 160.00 11 10.92
2015-11-06 5264 6811433 4491 1136767512 165.00 172.00 160.50 163.50 3.50 2.19% 163.50 38 164.00 12 11.16
2015-11-09 5264 2265120 1747 372529620 166.00 168.00 162.00 162.50 1.00 -0.61% 162.50 27 163.00 40 11.09
2015-11-10 5264 2166260 1810 359342788 162.50 169.50 161.00 167.50 5.00 3.08% 167.00 12 167.50 10 11.43
2015-11-11 5264 2140306 1677 345445960 167.50 168.50 157.00 158.50 9.00 -5.37% 158.00 17 158.50 15 10.82
2015-11-12 5264 1693200 1272 263787999 161.50 161.50 152.00 156.50 2.00 -1.26% 156.50 37 157.00 28 10.68
2015-11-13 5264 1248250 976 195348124 156.00 159.00 154.50 156.00 0.50 -0.32% 156.00 23 156.50 127 10.65
2015-11-16 5264 906292 822 138550760 153.00 155.00 151.50 153.50 2.50 -1.6% 153.00 4 153.50 9 10.48
2015-11-17 5264 915100 763 143705150 157.00 158.50 156.00 156.50 3.00 1.95% 156.50 8 157.00 13 10.68
2015-11-18 5264 736015 623 113737317 157.00 158.00 153.00 153.00 3.50 -2.24% 153.00 67 153.50 3 10.44
2015-11-19 5264 1879319 1497 301437835 156.50 164.00 156.00 163.00 10.00 6.54% 162.50 5 163.00 15 11.13
2015-11-20 5264 1175130 1037 188672300 164.00 165.00 158.00 158.50 4.50 -2.76% 158.50 18 159.00 9 10.82
2015-11-23 5264 367214 332 58380312 159.00 161.00 158.00 158.50 0.00 0% 158.50 7 159.50 9 10.82
2015-11-24 5264 777070 641 118555140 151.00 154.00 150.00 156.50 2.00 -1.26% 152.50 8 153.00 11 10.44
2015-11-25 5264 410307 356 63676085 155.00 157.50 154.00 154.50 2.00 -1.28% 154.50 19 155.00 8 10.55
2015-11-26 5264 2255595 1710 366590091 156.50 165.00 156.50 162.50 8.00 5.18% 162.50 65 163.00 6 11.09
2015-11-27 5264 798400 717 127862100 163.00 163.00 159.00 159.50 3.00 -1.85% 159.00 80 159.50 3 10.89
2015-11-30 5264 1434910 671 229190420 157.50 161.00 156.50 161.00 1.50 0.94% 159.50 17 161.00 4 10.99
2015-12-01 5264 1000255 822 163104820 161.00 165.00 160.00 165.00 4.00 2.48% 164.00 12 165.00 47 11.26
2015-12-02 5264 1545298 1236 255246872 165.50 167.50 162.50 162.50 2.50 -1.52% 162.00 113 162.50 33 11.09
2015-12-03 5264 478260 430 78480880 162.00 165.50 162.00 163.50 1.00 0.62% 163.50 5 164.00 20 11.16
2015-12-04 5264 829406 657 135982990 160.50 167.00 160.00 166.00 2.50 1.53% 166.00 20 166.50 30 11.33
2015-12-07 5264 1287200 988 213342100 167.00 169.00 163.00 163.00 3.00 -1.81% 163.00 17 163.50 5 11.13
2015-12-08 5264 741140 602 118936400 163.50 164.00 159.00 159.50 3.50 -2.15% 159.50 13 160.00 7 10.89
2015-12-09 5264 1005200 860 162387400 159.50 164.00 159.00 162.00 2.50 1.57% 161.50 53 162.00 1 11.06
2015-12-10 5264 542370 449 86808570 160.50 162.00 159.00 161.00 1.00 -0.62% 160.50 1 161.00 12 10.99
2015-12-11 5264 1030101 885 162786655 162.00 163.00 153.00 153.50 7.50 -4.66% 153.50 24 154.00 2 10.48
2015-12-14 5264 905288 832 137512852 150.50 154.00 148.00 154.00 0.50 0.33% 153.50 10 154.00 5 10.51
2015-12-15 5264 817537 683 124841624 155.00 156.50 151.50 152.00 2.00 -1.3% 152.00 11 152.50 2 10.38
2015-12-16 5264 442114 416 67292556 154.50 155.00 150.00 152.50 0.50 0.33% 152.00 50 152.50 17 10.41
2015-12-17 5264 1333278 1087 202164395 152.50 154.50 150.00 151.00 1.50 -0.98% 151.00 2 151.50 17 10.31
2015-12-18 5264 777070 641 118555140 151.00 154.00 150.00 153.00 2.00 1.32% 152.50 8 153.00 11 10.44
2015-12-21 5264 1188138 946 177421200 150.50 151.50 148.00 148.50 4.50 -2.94% 148.50 27 149.00 11 10.14
2015-12-22 5264 932929 767 138621743 150.00 150.50 146.00 150.50 2.00 1.35% 150.00 6 150.50 65 10.27
2015-12-23 5264 702200 625 106914900 151.00 153.00 150.50 152.50 2.00 1.33% 152.00 19 152.50 4 10.41
2015-12-24 5264 512000 459 78077500 153.00 153.50 151.00 152.00 0.50 -0.33% 152.00 47 153.00 6 10.38
2015-12-25 5264 168063 121 25378107 152.50 152.50 150.50 151.00 1.00 -0.66% 151.00 6 151.50 15 10.31
2015-12-28 5264 344070 251 51932070 152.00 152.00 150.00 151.50 0.50 0.33% 151.50 4 152.00 23 10.34
2015-12-29 5264 3121682 2157 438250162 151.00 151.00 136.50 138.00 13.50 -8.91% 137.50 21 138.00 40 9.42
2015-12-30 5264 1392206 1127 189605928 138.00 138.00 135.00 135.50 2.50 -1.81% 135.50 27 136.00 3 9.25
2015-12-31 5264 1620015 1330 215541540 135.50 137.00 130.00 134.50 1.00 -0.74% 134.00 13 134.50 1 9.18