F-綠悅(1262)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　117.50
0
0%		117.50
0
0%		116.50
-1
-0.85%		105.00
-11.5
-9.87%		106.00
1
0.95%		 　102.50
-3.5
-3.3%		104.50
2
1.95%		108.50
4
3.83%		107.00
-1.5
-1.38%		105.50
-1.5
-1.4%		 　108.00
2.5
2.37%		110.00
2
1.85%		106.50
-3.5
-3.18%		108.00
1.5
1.41%		108.50
0.5
0.46%		 　111.00
2.5
2.3%		108.50
-2.5
-2.25%		108.50
0
0%		109.00
0.5
0.46%		111.00
2
1.83%		111.50
0.5
0.45%		 109
2 月112.50
1
0.9%		113.00
0.5
0.44%		112.00
-1
-0.88%		 　　　　　　　　　　112.50
0.5
0.45%		117.00
4.5
4%		114.50
-2.5
-2.14%		116.50
2
1.75%		116.00
-0.5
-0.43%		 　118.50
2.5
2.16%		119.00
0.5
0.42%		118.50
-0.5
-0.42%		119.00
0.5
0.42%		120.00
1
0.84%		 117
3 月120.00
0
0%		120.00
0
0%		120.00
0
0%		122.00
2
1.67%		 　120.50
-1.5
-1.23%		123.50
3
2.49%		125.50
2
1.62%		126.50
1
0.8%		127.00
0.5
0.4%		 　129.50
2.5
1.97%		125.50
-4
-3.09%		127.00
1.5
1.2%		124.50
-2.5
-1.97%		126.50
2
1.61%		 　126.00
-0.5
-0.4%		126.00
0
0%		126.50
0.5
0.4%		126.50
0
0%		127.00
0.5
0.4%		 　127.50
0.5
0.39%		125.00
-2.5
-1.96%		126.50
1.5
1.2%		126.00
-0.5
-0.4%		125.13
4 月124.00
-2
-1.59%		 　　　119.50
-4.5
-3.63%		120.00
0.5
0.42%		120.00
0
0%		 　118.50
-1.5
-1.25%		123.00
4.5
3.8%		126.50
3.5
2.85%		128.00
1.5
1.19%		134.00
6
4.69%		 　138.00
4
2.99%		138.00
0
0%		137.50
-0.5
-0.36%		144.00
6.5
4.73%		142.00
-2
-1.39%		 　140.00
-2
-1.41%		142.00
2
1.43%		148.00
6
4.23%		144.00
-4
-2.7%		141.00
-3
-2.08%		 133.12
5 月　　142.00
1
0.71%		140.50
-1.5
-1.06%		140.00
-0.5
-0.36%		142.00
2
1.43%		 　142.50
0.5
0.35%		148.50
6
4.21%		149.50
1
0.67%		152.00
2.5
1.67%		152.00
0
0%		 　149.00
-3
-1.97%		149.00
0
0%		150.00
1
0.67%		150.50
0.5
0.33%		150.50
0
0%		 　156.00
5.5
3.65%		154.50
-1.5
-0.96%		155.50
1
0.65%		156.00
0.5
0.32%		154.00
-2
-1.28%		 　155.00
1
0.65%		155.50
0.5
0.32%		149.88
6 月153.00
-2.5
-1.61%		160.00
7
4.58%		160.00
0
0%		159.50
-0.5
-0.31%		 161.00
1.5
0.94%		163.00
2
1.24%		162.50
-0.5
-0.31%		 　　　157.00
-5.5
-3.38%		155.00
-2
-1.27%		155.00
0
0%		152.00
-3
-1.94%		154.00
2
1.32%		 　153.00
-1
-0.65%		154.00
1
0.65%		156.00
2
1.3%		153.50
-2.5
-1.6%		149.50
-4
-2.61%		 　149.00
-0.5
-0.33%		150.00
1
0.67%		150.00
0
0%		149.50
-0.5
-0.33%		 154.96
7 月152.50
3
2.01%		 　156.50
4
2.62%		 156.50
0
0%		155.50
-1
-0.64%		 　　157.00
1.5
0.96%		153.00
-4
-2.55%		156.00
3
1.96%		155.50
-0.5
-0.32%		156.50
1
0.64%		 　156.50
0
0%		154.00
-2.5
-1.6%		151.50
-2.5
-1.62%		155.50
4
2.64%		152.00
-3.5
-2.25%		 　149.00
-3
-1.97%		147.00
-2
-1.34%		148.50
1.5
1.02%		147.00
-1.5
-1.01%		147.00
0
0%		 152.98
8 月147.50
0.5
0.34%		145.00
-2.5
-1.69%		145.00
0
0%		145.00
0
0%		148.00
3
2.07%		 　149.50
1.5
1.01%		143.00
-6.5
-4.35%		142.50
-0.5
-0.35%		144.50
2
1.4%		144.00
-0.5
-0.35%		 　144.00
0
0%		143.00
-1
-0.69%		142.50
-0.5
-0.35%		144.50
2
1.4%		144.50
0
0%		 　143.50
-1
-0.69%		143.00
-0.5
-0.35%		143.00
0
0%		144.00
1
0.7%		146.50
2.5
1.74%		 　144.50
-2
-1.37%		143.50
-1
-0.69%		141.50
-2
-1.39%		144.57
9 月136.50
-5
-3.53%		134.00
-2.5
-1.83%		 　136.00
2
1.49%		141.50
5.5
4.04%		143.50
2
1.41%		145.50
2
1.39%		145.50
0
0%		147.00
1.5
1.03%		 148.50
1.5
1.02%		145.50
-3
-2.02%		145.50
0
0%		 　　　149.00
3.5
2.41%		144.50
-4.5
-3.02%		149.00
4.5
3.11%		153.50
4.5
3.02%		156.50
3
1.95%		 　158.50
2
1.28%		 　156.50
-2
-1.26%		154.00
-2.5
-1.6%		 147.9
10 月　　158.50
4.5
2.92%		156.50
-2
-1.26%		160.00
3.5
2.24%		161.50
1.5
0.94%		163.00
1.5
0.93%		 　　157.50
-5.5
-3.37%		156.00
-1.5
-0.95%		154.00
-2
-1.28%		149.50
-4.5
-2.92%		 　152.00
2.5
1.67%		155.00
3
1.97%		170.00
15
9.68%		171.50
1.5
0.88%		174.50
3
1.75%		 　170.00
-4.5
-2.58%		175.00
5
2.94%		170.00
-5
-2.86%		169.00
-1
-0.59%		170.00
1
0.59%		 167.50
-2.5
-1.47%		163.02
11 月162.50
-5
-2.99%		156.50
-6
-3.69%		156.00
-0.5
-0.32%		160.00
4
2.56%		 　158.50
-1.5
-0.94%		152.50
-6
-3.79%		146.00
-6.5
-4.26%		159.50
13.5
9.25%		154.00
-5.5
-3.45%		 　153.00
-1
-0.65%		156.50
3.5
2.29%		154.00
-2.5
-1.6%		150.00
-4
-2.6%		149.00
-1
-0.67%		 　151.50
2.5
1.68%		149.00
-2.5
-1.65%		145.00
-4
-2.68%		148.00
3
2.07%		145.50
-2.5
-1.69%		 　149.50
4
2.75%		147.50
-2
-1.34%		144.00
-3.5
-2.37%		 152.04
12 月144.50
0.5
0.35%		144.50
0
0%		 　145.00
0.5
0.35%		145.50
0.5
0.34%		148.00
2.5
1.72%		152.50
4.5
3.04%		152.00
-0.5
-0.33%		 　151.00
-1
-0.66%		155.50
4.5
2.98%		155.50
0
0%		155.00
-0.5
-0.32%		155.00
0
0%		 　152.50
-2.5
-1.61%		151.00
-1.5
-0.98%		149.50
-1.5
-0.99%		145.00
-4.5
-3.01%		143.00
-2
-1.38%		 　143.50
0.5
0.35%		146.00
2.5
1.74%		146.00
0
0%		144.50
-1.5
-1.03%		145.50
1
0.69%		　148.56

說明:最高漲幅:9.68%最低跌幅:-9.87% 最高價:175.00最低價:102.50平均價:142,灰色底表示週末,漲143天(337)元,跌123天(-300)元,平盤38天
10%=1,9%=1,5%=3,4%=8,3%=16,2%=36,1%=49,0%=67,-0%=1,-1%=7,-2%=20,-3%=21,-4%=26,-5%=48,

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
2016-01-04 1262 379000 212 44691000 120.00 120.50 116.50 117.50 1.50 0% 117.50 23 118.50 1 10.44
2016-01-05 1262 241000 171 28119000 116.50 118.50 115.00 117.50 0.00 0% 117.00 5 117.50 3 10.44
2016-01-06 1262 227000 171 26408500 116.50 118.50 114.50 116.50 1.00 -0.85% 116.00 6 116.50 2 10.36
2016-01-07 1262 816000 429 88664500 115.50 116.50 105.00 105.00 11.50 -9.87% 0.00 0 105.00 359 9.33
2016-01-08 1262 742005 474 77658570 103.50 106.50 100.50 106.00 1.00 0.95% 105.50 9 106.00 12 9.42
2016-01-11 1262 191245 162 19732970 106.00 106.00 101.00 102.50 3.50 -3.3% 102.00 55 102.50 1 9.11
2016-01-12 1262 597000 383 62609000 106.00 107.00 103.00 104.50 2.00 1.95% 104.50 4 105.00 3 9.29
2016-01-13 1262 614600 403 66836099 108.00 111.00 106.00 108.50 4.00 3.83% 108.00 3 108.50 10 9.64
2016-01-14 1262 442000 274 46996500 106.50 108.00 105.00 107.00 1.50 -1.38% 106.00 29 107.00 1 9.51
2016-01-15 1262 183000 127 19636000 110.00 110.00 105.50 105.50 1.50 -1.4% 105.50 10 106.50 11 9.38
2016-01-18 1262 249000 198 26228500 101.50 108.00 101.50 108.00 2.50 2.37% 107.50 1 108.00 9 9.60
2016-01-19 1262 197000 126 21275000 106.00 110.00 105.50 110.00 2.00 1.85% 109.00 1 110.00 15 9.78
2016-01-20 1262 373000 241 39989500 108.50 109.50 105.00 106.50 3.50 -3.18% 106.50 10 107.00 12 9.47
2016-01-21 1262 176200 106 18909600 106.50 109.00 106.00 108.00 1.50 1.41% 107.00 1 108.00 4 9.60
2016-01-22 1262 147419 96 15909252 108.00 108.50 106.50 108.50 0.50 0.46% 108.00 2 108.50 12 9.64
2016-01-25 1262 352000 232 38816000 109.00 112.00 108.50 111.00 2.50 2.3% 110.50 2 111.00 24 9.87
2016-01-26 1262 119070 77 12972665 109.00 109.50 108.00 108.50 2.50 -2.25% 108.50 42 109.50 2 9.64
2016-01-27 1262 139100 96 15055350 108.50 109.00 107.50 108.50 0.00 0% 107.50 31 108.50 1 9.64
2016-01-28 1262 223000 125 24346000 107.00 110.50 107.00 109.00 0.50 0.46% 109.00 1 109.50 3 9.69
2016-01-29 1262 399003 286 44153836 108.00 113.00 108.00 111.00 2.00 1.83% 110.50 3 111.00 1 9.87
2016-01-30 1262 117001 86 13126612 112.50 113.00 111.50 111.50 0.50 0.45% 111.50 12 112.00 13 9.91
2016-02-01 1262 278050 145 31062175 111.50 112.50 111.00 112.50 1.00 0.9% 111.50 21 112.50 26 10.00
2016-02-02 1262 201038 158 22529794 111.00 113.50 110.00 113.00 0.50 0.44% 112.50 16 113.00 7 10.04
2016-02-03 1262 279577 167 31140624 112.50 112.50 110.00 112.00 1.00 -0.88% 111.50 1 112.00 10 9.96
2016-02-15 1262 140409 99 15628808 110.00 113.00 108.50 112.50 0.50 0.45% 112.00 2 112.50 1 10.00
2016-02-16 1262 517080 407 59261360 111.00 117.00 110.50 117.00 4.50 4% 116.00 4 117.00 5 10.40
2016-02-17 1262 126200 105 14561400 117.00 117.00 114.50 114.50 2.50 -2.14% 114.50 11 115.50 16 10.18
2016-02-18 1262 141070 100 16346654 115.50 117.00 115.00 116.50 2.00 1.75% 115.50 26 116.50 16 10.36
2016-02-19 1262 103595 88 12124115 115.50 118.50 115.00 116.00 0.50 -0.43% 116.00 16 117.00 16 10.31
2016-02-22 1262 222100 182 26102450 116.00 119.50 115.50 118.50 2.50 2.16% 118.00 42 118.50 1 10.53
2016-02-23 1262 239050 183 28475000 119.00 120.00 118.50 119.00 0.50 0.42% 119.00 3 119.50 8 10.58
2016-02-24 1262 200000 148 23500500 117.50 118.50 115.50 118.50 0.50 -0.42% 118.00 5 118.50 8 10.53
2016-02-25 1262 185100 132 21952300 118.50 120.00 117.50 119.00 0.50 0.42% 119.00 6 119.50 3 10.58
2016-02-26 1262 131160 91 15607540 120.00 120.00 117.50 120.00 1.00 0.84% 119.50 5 120.00 15 10.67
2016-03-01 1262 213600 169 25714400 120.00 121.50 119.50 120.00 0.00 0% 120.00 9 120.50 4 10.67
2016-03-02 1262 280250 210 33605875 121.00 121.50 119.00 120.00 0.00 0% 120.00 16 120.50 1 10.67
2016-03-03 1262 274000 190 32654000 119.50 120.50 117.50 120.00 0.00 0% 120.00 9 120.50 5 10.67
2016-03-04 1262 139100 125 16799700 119.00 122.00 119.00 122.00 2.00 1.67% 121.00 1 122.00 19 10.84
2016-03-07 1262 313200 273 38437500 122.50 123.50 120.50 120.50 1.50 -1.23% 120.50 23 122.00 11 10.71
2016-03-08 1262 639100 466 79733350 123.00 126.50 123.00 123.50 3.00 2.49% 123.50 19 124.00 1 10.98
2016-03-09 1262 3517638 547 411901750 122.00 130.00 122.00 125.50 2.00 1.62% 125.50 4 126.00 19 11.16
2016-03-10 1262 544046 351 68680296 125.50 128.50 124.50 126.50 1.00 0.8% 126.50 3 127.00 14 11.24
2016-03-11 1262 699200 539 89569499 127.00 129.50 126.50 127.00 0.50 0.4% 127.00 38 127.50 1 11.29
2016-03-14 1262 1424105 888 185071545 128.50 132.00 127.50 129.50 2.50 1.97% 129.50 12 130.00 5 11.51
2016-03-15 1262 745168 544 95097252 130.00 131.00 124.00 125.50 4.00 -3.09% 125.50 26 126.00 3 11.16
2016-03-16 1262 417100 282 52766000 126.50 127.50 125.00 127.00 1.50 1.2% 126.50 4 127.00 2 11.29
2016-03-17 1262 695200 506 87193300 128.00 129.00 122.00 124.50 2.50 -1.97% 124.50 8 125.00 27 11.07
2016-03-18 1262 363510 281 45645760 124.50 127.50 123.00 126.50 2.00 1.61% 126.00 1 127.00 24 11.24
2016-03-21 1262 230031 173 28991906 126.00 127.00 125.00 126.00 0.50 -0.4% 126.00 4 126.50 8 11.20
2016-03-22 1262 260100 164 32819100 126.00 127.00 125.00 126.00 0.00 0% 126.00 1 126.50 8 11.20
2016-03-23 1262 106100 87 13382100 126.00 126.50 125.50 126.50 0.50 0.4% 126.00 2 126.50 3 11.24
2016-03-24 1262 250170 152 31824420 125.00 128.50 125.00 126.50 0.00 0% 126.50 8 127.50 6 11.24
2016-03-25 1262 102200 69 12987200 126.50 128.00 126.50 127.00 0.50 0.4% 126.50 4 127.00 5 12.08
2016-03-28 1262 507391 287 65044657 129.00 130.00 126.50 127.50 0.50 0.39% 127.00 26 128.00 9 12.13
2016-03-29 1262 612000 408 77281000 128.00 130.00 122.50 125.00 2.50 -1.96% 124.00 7 125.00 10 11.89
2016-03-30 1262 305000 216 38454500 126.00 127.50 125.00 126.50 1.50 1.2% 126.50 4 127.00 29 12.04
2016-03-31 1262 772000 225 97370000 128.00 128.00 124.50 126.00 0.50 -0.4% 125.50 2 126.00 10 11.99
2016-04-01 1262 429000 287 52700500 124.50 125.50 121.50 124.00 2.00 -1.59% 124.00 7 124.50 12 11.80
2016-04-06 1262 709250 510 84507250 122.00 123.00 118.00 119.50 4.50 -3.63% 119.00 2 119.50 5 11.37
2016-04-07 1262 457000 365 54459000 120.00 120.50 117.50 120.00 0.50 0.42% 120.00 9 120.50 13 11.42
2016-04-08 1262 244100 198 29089100 120.50 120.50 118.00 120.00 0.00 0% 119.00 5 120.00 8 11.42
2016-04-11 1262 143100 133 16972450 120.00 120.00 118.00 118.50 1.50 -1.25% 118.50 2 119.00 5 11.27
2016-04-12 1262 742284 535 91418420 121.50 126.00 121.00 123.00 4.50 3.8% 122.00 4 123.00 19 11.70
2016-04-13 1262 929610 611 118110850 125.00 128.50 125.00 126.50 3.50 2.85% 126.50 33 127.00 59 12.04
2016-04-14 1262 831240 498 106421839 127.50 129.00 127.00 128.00 1.50 1.19% 128.00 3 128.50 18 12.18
2016-04-15 1262 4016400 2388 531902700 128.00 136.00 127.50 134.00 6.00 4.69% 134.00 25 134.50 22 12.75
2016-04-18 1262 2567904 1759 355113348 137.00 142.50 134.00 138.00 4.00 2.99% 137.50 81 138.00 4 13.13
2016-04-19 1262 1524870 845 211739060 139.50 141.00 136.50 138.00 0.00 0% 137.50 5 138.00 2 13.13
2016-04-20 1262 1609221 980 225821277 137.00 144.00 136.00 137.50 0.50 -0.36% 137.50 6 138.00 22 13.08
2016-04-21 1262 2387350 1493 343254900 140.00 146.00 140.00 144.00 6.50 4.73% 143.50 8 144.50 6 13.70
2016-04-22 1262 1685270 1056 242952340 144.00 147.00 139.50 142.00 2.00 -1.39% 142.00 24 143.00 23 13.51
2016-04-25 1262 604582 460 85531269 143.50 144.00 139.50 140.00 2.00 -1.41% 140.00 15 140.50 2 13.32
2016-04-26 1262 340212 254 47807316 141.00 142.00 138.50 142.00 2.00 1.43% 141.50 2 142.00 38 13.51
2016-04-27 1262 2133006 1180 310121885 141.50 148.00 141.00 148.00 6.00 4.23% 147.50 3 148.00 43 14.08
2016-04-28 1262 1020593 761 148294985 146.50 147.50 143.00 144.00 4.00 -2.7% 144.00 113 145.00 8 13.70
2016-04-29 1262 903302 625 128210232 142.50 144.00 140.00 141.00 3.00 -2.08% 140.50 9 141.00 15 13.42
2016-05-03 1262 647583 510 92195286 143.00 144.00 140.50 142.00 1.00 0.71% 141.50 21 142.00 89 13.51
2016-05-04 1262 810300 641 113014500 142.00 142.50 137.00 140.50 1.50 -1.06% 140.00 2 140.50 10 13.37
2016-05-05 1262 747450 568 104040050 140.00 142.00 138.00 140.00 0.50 -0.36% 139.50 6 140.00 1 13.32
2016-05-06 1262 1421550 1093 203003550 140.00 145.50 139.00 142.00 2.00 1.43% 142.00 18 142.50 13 13.51
2016-05-09 1262 539340 463 76273948 143.50 144.00 139.50 142.50 0.50 0.35% 142.50 14 143.00 11 13.56
2016-05-10 1262 2373534 1171 347885532 143.50 149.00 141.00 148.50 6.00 4.21% 148.00 69 148.50 40 14.13
2016-05-11 1262 1783868 1019 265750332 150.00 151.00 147.00 149.50 1.00 0.67% 149.00 245 150.00 120 13.84
2016-05-12 1262 3393418 2245 516078454 151.50 156.50 148.00 152.00 2.50 1.67% 151.50 1 152.00 10 14.07
2016-05-13 1262 733157 585 110249021 151.50 152.00 149.00 152.00 0.00 0% 151.50 22 152.00 81 14.07
2016-05-16 1262 1057408 612 157454700 151.50 152.00 147.50 149.00 3.00 -1.97% 148.50 3 149.00 4 13.80
2016-05-17 1262 852312 495 126370800 149.00 150.50 146.00 149.00 0.00 0% 149.00 82 149.50 7 13.80
2016-05-18 1262 925200 485 138963300 149.00 152.00 148.50 150.00 1.00 0.67% 150.00 18 150.50 26 13.89
2016-05-19 1262 780300 600 118084500 151.50 152.50 150.00 150.50 0.50 0.33% 150.50 11 151.00 7 13.94
2016-05-20 1262 484100 316 72330100 151.50 152.00 148.00 150.50 0.00 0% 150.00 51 150.50 15 13.94
2016-05-23 1262 1654719 1017 254999740 150.50 156.00 149.50 156.00 5.50 3.65% 155.00 121 156.00 90 14.44
2016-05-24 1262 1145356 589 178035824 159.50 159.50 153.50 154.50 1.50 -0.96% 154.50 9 155.00 22 14.31
2016-05-25 1262 814525 400 125682375 154.50 155.50 152.00 155.50 1.00 0.65% 155.50 15 156.00 82 14.40
2016-05-26 1262 560800 357 87314598 155.50 157.00 154.00 156.00 0.50 0.32% 155.50 3 156.00 53 14.44
2016-05-27 1262 336081 275 51834474 156.00 156.00 153.00 154.00 2.00 -1.28% 153.50 38 154.00 1 14.26
2016-05-30 1262 1053250 443 161494250 153.00 155.00 151.00 155.00 1.00 0.65% 155.00 21 155.50 37 14.35
2016-05-31 1262 693717 368 106799918 153.00 155.50 152.00 155.50 0.50 0.32% 155.00 108 155.50 16 14.40
2016-06-01 1262 299120 240 46029798 154.00 155.00 153.00 153.00 2.50 -1.61% 153.00 7 153.50 3 14.17
2016-06-02 1262 1372938 764 216320611 153.50 160.00 153.00 160.00 7.00 4.58% 159.50 1 160.00 110 14.81
2016-06-03 1262 1234633 800 196587647 160.00 161.00 157.50 160.00 0.00 0% 160.00 82 160.50 47 14.81
2016-06-04 1262 418503 298 66941731 160.00 161.00 159.00 159.50 0.50 -0.31% 159.50 12 160.00 10 14.77
2016-06-06 1262 755200 597 121692100 161.50 162.50 159.50 161.00 1.50 0.94% 161.00 128 161.50 7 14.91
2016-06-07 1262 868820 679 141778250 161.00 164.50 161.00 163.00 2.00 1.24% 162.50 172 163.00 7 15.09
2016-06-08 1262 431000 320 70244000 165.00 165.00 161.50 162.50 0.50 -0.31% 162.00 18 162.50 75 15.05
2016-06-13 1262 535020 381 84725660 160.00 160.00 156.50 157.00 5.50 -3.38% 157.00 10 157.50 7 14.54
2016-06-14 1262 1399100 1040 215705600 158.00 158.50 151.50 155.00 2.00 -1.27% 155.00 66 155.50 26 14.35
2016-06-15 1262 658105 433 100626985 155.00 155.00 151.50 155.00 0.00 0% 155.00 54 155.50 22 14.35
2016-06-16 1262 349420 274 53418630 154.50 154.50 152.00 152.00 3.00 -1.94% 152.00 27 152.50 1 14.07
2016-06-17 1262 782146 428 119633984 153.00 154.50 151.00 154.00 2.00 1.32% 154.00 41 154.50 14 14.26
2016-06-20 1262 201500 140 30978000 154.00 154.50 153.00 153.00 1.00 -0.65% 153.00 52 153.50 1 14.17
2016-06-21 1262 366400 294 56204199 152.50 155.50 151.50 154.00 1.00 0.65% 154.00 10 154.50 4 14.26
2016-06-22 1262 538101 398 83746256 153.00 157.00 153.00 156.00 2.00 1.3% 155.50 7 156.00 3 14.44
2016-06-23 1262 384100 250 59239000 156.50 156.50 153.00 153.50 2.50 -1.6% 153.50 6 154.00 8 14.21
2016-06-24 1262 1158543 748 171617495 153.50 154.00 142.50 149.50 4.00 -2.61% 149.50 35 150.00 16 13.84
2016-06-27 1262 252320 211 37586180 149.00 150.00 146.50 149.00 0.50 -0.33% 149.00 6 149.50 1 13.80
2016-06-28 1262 336130 246 50201500 147.00 151.00 147.00 150.00 1.00 0.67% 149.50 3 150.00 43 13.89
2016-06-29 1262 187200 143 28041800 150.00 151.00 149.00 150.00 0.00 0% 149.50 7 150.00 17 13.89
2016-06-30 1262 249000 217 37319500 150.50 151.00 149.00 149.50 0.50 -0.33% 149.00 33 149.50 5 13.84
2016-07-01 1262 472012 363 72207324 150.00 155.50 150.00 152.50 3.00 2.01% 152.50 35 153.00 26 14.12
2016-07-04 1262 478050 349 74335300 152.50 156.50 152.50 156.50 4.00 2.62% 156.00 132 156.50 24 14.49
2016-07-06 1262 191200 142 29793800 154.50 157.00 153.00 156.50 0.50 0% 156.50 1 157.00 13 14.49
2016-07-07 1262 215000 163 33870500 156.50 159.50 155.50 155.50 1.00 -0.64% 155.50 2 156.50 4 14.40
2016-07-11 1262 268400 208 42037400 157.50 157.50 155.50 157.00 1.50 0.96% 157.00 7 157.50 10 14.54
2016-07-12 1262 886800 603 135954600 156.00 156.00 151.50 153.00 4.00 -2.55% 153.00 32 153.50 8 14.17
2016-07-13 1262 422500 335 65747000 154.00 156.50 153.50 156.00 3.00 1.96% 156.00 7 156.50 8 14.44
2016-07-14 1262 273000 200 42462500 155.00 156.50 155.00 155.50 0.50 -0.32% 155.50 5 156.00 16 14.40
2016-07-15 1262 408800 336 64009400 155.50 158.00 155.00 156.50 1.00 0.64% 156.50 13 157.00 4 14.49
2016-07-18 1262 246400 195 38728400 157.00 159.00 156.50 156.50 0.00 0% 156.00 35 156.50 12 14.49
2016-07-19 1262 286260 218 44170909 155.50 155.50 153.50 154.00 2.50 -1.6% 153.50 28 154.00 12 14.26
2016-07-20 1262 420400 309 63927300 152.50 153.50 151.00 151.50 2.50 -1.62% 151.50 16 152.00 6 14.03
2016-07-21 1262 678632 433 104865460 151.00 157.50 151.00 155.50 4.00 2.64% 155.00 2 155.50 14 14.40
2016-07-22 1262 326028 267 49805228 154.00 154.50 152.00 152.00 3.50 -2.25% 152.00 58 153.00 10 14.07
2016-07-25 1262 505200 334 75368500 152.50 153.00 145.00 149.00 3.00 -1.97% 148.50 4 149.50 4 13.80
2016-07-26 1262 533100 407 78562300 148.00 150.00 146.00 147.00 2.00 -1.34% 147.00 17 147.50 1 13.61
2016-07-27 1262 286230 223 42523070 147.00 150.50 146.50 148.50 1.50 1.02% 148.00 2 148.50 1 13.75
2016-07-28 1262 290227 217 42732501 149.00 149.00 146.50 147.00 1.50 -1.01% 146.50 15 147.00 4 13.61
2016-07-29 1262 239028 216 34971522 147.50 147.50 145.50 147.00 0.00 0% 147.00 11 147.50 11 13.61
2016-08-01 1262 230700 201 33972550 148.00 148.50 146.00 147.50 0.50 0.34% 147.00 19 147.50 9 13.66
2016-08-02 1262 520155 417 75502490 146.50 148.00 143.50 145.00 2.50 -1.69% 145.00 4 145.50 6 13.43
2016-08-03 1262 285000 249 41395500 146.00 146.00 144.50 145.00 0.00 0% 145.00 28 145.50 3 13.43
2016-08-04 1262 182500 171 26483500 146.00 146.00 144.50 145.00 0.00 0% 145.00 10 145.50 7 13.43
2016-08-05 1262 570670 428 84853840 146.00 151.50 146.00 148.00 3.00 2.07% 148.00 23 148.50 1 13.70
2016-08-08 1262 420500 335 62692500 149.50 150.00 147.50 149.50 1.50 1.01% 149.00 9 149.50 2 13.84
2016-08-09 1262 773100 573 111380049 149.50 149.50 140.00 143.00 6.50 -4.35% 143.00 15 143.50 1 13.24
2016-08-10 1262 442300 309 63432350 144.00 144.50 142.00 142.50 0.50 -0.35% 142.50 3 143.50 1 13.19
2016-08-11 1262 247300 193 35451200 143.50 144.50 142.00 144.50 2.00 1.4% 144.00 8 144.50 19 13.38
2016-08-12 1262 217580 193 31321600 144.50 144.50 143.00 144.00 0.50 -0.35% 144.00 22 144.50 43 12.88
2016-08-15 1262 567240 434 81783060 145.50 147.00 143.00 144.00 0.00 0% 143.50 38 144.00 38 12.88
2016-08-16 1262 304290 251 43623970 144.50 144.50 142.50 143.00 1.00 -0.69% 143.00 9 143.50 19 12.79
2016-08-17 1262 264813 199 37781352 143.00 143.50 142.00 142.50 0.50 -0.35% 142.50 9 143.00 15 12.75
2016-08-18 1262 224150 195 32261100 143.50 145.00 142.50 144.50 2.00 1.4% 144.50 4 145.00 25 12.92
2016-08-19 1262 336163 273 48782972 144.50 146.00 144.50 144.50 0.00 0% 144.50 4 145.00 8 12.92
2016-08-22 1262 387000 318 56026000 146.00 146.00 143.00 143.50 1.00 -0.69% 143.50 14 144.00 11 12.84
2016-08-23 1262 253430 219 36400850 143.50 144.50 142.50 143.00 0.50 -0.35% 143.00 1 143.50 12 12.79
2016-08-24 1262 236615 151 33942905 143.00 144.50 142.50 143.00 0.00 0% 143.00 23 144.00 99 12.79
2016-08-25 1262 139175 123 19989787 144.00 144.00 143.00 144.00 1.00 0.7% 143.50 4 144.00 7 12.88
2016-08-26 1262 675511 482 99162650 144.00 148.50 143.50 146.50 2.50 1.74% 146.50 9 147.00 25 13.10
2016-08-29 1262 470367 322 68311715 147.00 148.00 144.50 144.50 2.00 -1.37% 144.50 57 145.00 2 12.92
2016-08-30 1262 168001 135 24201144 145.50 145.50 143.50 143.50 1.00 -0.69% 143.50 44 144.50 15 12.84
2016-08-31 1262 322100 200 45847149 143.50 143.50 141.50 141.50 2.00 -1.39% 141.50 17 142.00 1 12.66
2016-09-01 1262 930082 686 127659316 141.50 141.50 134.50 136.50 5.00 -3.53% 136.50 46 137.00 14 12.21
2016-09-02 1262 559004 460 75163072 136.50 137.00 133.00 134.00 2.50 -1.83% 134.00 1 134.50 28 11.99
2016-09-05 1262 729430 547 98945765 133.50 138.00 133.00 136.00 2.00 1.49% 136.00 5 136.50 19 12.16
2016-09-06 1262 1031230 796 145419045 137.50 144.00 136.50 141.50 5.50 4.04% 141.00 50 141.50 1 12.66
2016-09-07 1262 599248 476 85832700 143.50 145.00 142.00 143.50 2.00 1.41% 143.00 15 143.50 31 12.84
2016-09-08 1262 592640 499 86247298 144.50 147.00 143.50 145.50 2.00 1.39% 145.00 61 145.50 9 13.01
2016-09-09 1262 575100 431 83711148 145.00 146.50 144.50 145.50 0.00 0% 145.50 21 146.50 41 13.01
2016-09-10 1262 644300 393 94100800 145.00 147.00 145.00 147.00 1.50 1.03% 146.50 3 147.00 48 13.15
2016-09-12 1262 1641031 1056 246680088 148.00 153.00 147.00 148.50 1.50 1.02% 148.00 36 148.50 1 13.28
2016-09-13 1262 725969 560 107041989 148.50 151.00 145.00 145.50 3.00 -2.02% 145.50 3 146.00 11 13.01
2016-09-14 1262 350800 289 51129899 145.00 146.50 145.00 145.50 0.00 0% 145.50 39 146.00 18 13.01
2016-09-19 1262 952550 668 141262450 146.50 149.50 146.50 149.00 3.50 2.41% 149.00 8 149.50 66 13.33
2016-09-20 1262 939633 665 136573652 146.50 146.50 144.00 144.50 0.00 -3.02% 144.00 73 144.50 8 12.92
2016-09-21 1262 1746020 1051 257303460 145.50 150.00 145.50 149.00 4.50 3.11% 149.00 7 149.50 13 13.33
2016-09-22 1262 3090250 1830 476624375 153.50 156.50 152.50 153.50 4.50 3.02% 153.50 117 154.00 9 13.73
2016-09-23 1262 1266427 906 197098325 154.50 157.00 154.00 156.50 3.00 1.95% 156.00 20 156.50 33 14.00
2016-09-26 1262 639594 496 100494352 156.50 158.50 155.00 158.50 2.00 1.28% 158.00 2 158.50 4 14.18
2016-09-29 1262 1460774 998 233210744 159.00 164.50 156.50 156.50 2.00 -1.26% 156.50 10 157.00 1 14.00
2016-09-30 1262 877125 592 134597875 156.50 156.50 151.50 154.00 2.50 -1.6% 153.50 10 154.00 30 13.77
2016-10-03 1262 938785 696 147154920 155.50 158.50 154.00 158.50 4.50 2.92% 158.00 41 158.50 41 14.18
2016-10-04 1262 1227280 898 195177180 159.00 162.00 156.50 156.50 2.00 -1.26% 156.50 45 157.00 18 14.00
2016-10-05 1262 908287 665 143902633 156.00 160.00 155.50 160.00 3.50 2.24% 159.50 5 160.00 101 14.31
2016-10-06 1262 935703 677 150297534 161.50 162.00 158.50 161.50 1.50 0.94% 161.00 12 161.50 7 14.45
2016-10-07 1262 1085390 856 177154680 163.00 164.50 161.00 163.00 1.50 0.93% 162.50 35 163.00 32 14.58
2016-10-11 1262 954563 705 152278391 165.00 165.00 155.00 157.50 5.50 -3.37% 157.50 44 158.00 1 14.09
2016-10-12 1262 1001140 739 155398200 156.50 158.50 153.50 156.00 1.50 -0.95% 155.50 1 156.00 9 13.95
2016-10-13 1262 631151 398 97434254 157.00 157.50 152.50 154.00 2.00 -1.28% 154.00 10 154.50 2 13.77
2016-10-14 1262 1365077 861 203875934 152.00 152.00 146.00 149.50 4.50 -2.92% 149.50 21 150.00 12 13.37
2016-10-17 1262 464001 363 69637652 151.50 152.00 147.50 152.00 2.50 1.67% 151.50 34 152.00 44 13.60
2016-10-18 1262 941117 678 144902635 153.00 155.00 151.50 155.00 3.00 1.97% 154.50 50 155.00 5 13.86
2016-10-19 1262 3738577 2412 613921799 160.00 170.00 160.00 170.00 15.00 9.68% 169.50 28 170.00 238 15.21
2016-10-20 1262 2450503 1829 418029758 171.50 172.50 169.00 171.50 1.50 0.88% 171.00 4 171.50 29 15.34
2016-10-21 1262 1697403 1194 296438219 173.00 176.00 172.00 174.50 3.00 1.75% 174.00 15 174.50 12 15.61
2016-10-24 1262 903800 712 154468000 175.00 175.00 168.50 170.00 4.50 -2.58% 169.50 23 170.00 16 15.21
2016-10-25 1262 947510 749 164458240 171.00 176.50 170.00 175.00 5.00 2.94% 174.50 10 175.00 3 15.65
2016-10-26 1262 1187003 906 205216507 174.00 177.00 170.00 170.00 5.00 -2.86% 170.00 80 170.50 5 15.21
2016-10-27 1262 795470 627 133954430 170.00 170.00 167.00 169.00 1.00 -0.59% 168.50 12 169.00 5 15.12
2016-10-28 1262 569400 437 96459600 170.00 170.50 167.50 170.00 1.00 0.59% 169.00 1 170.00 72 15.21
2016-10-31 1262 300210 254 50479175 170.00 170.00 166.00 167.50 2.50 -1.47% 167.50 20 168.50 12 14.98
2016-11-01 1262 1245350 837 203641700 167.00 168.00 161.50 162.50 5.00 -2.99% 162.50 7 163.00 12 14.53
2016-11-02 1262 918400 711 145447400 162.50 163.00 156.00 156.50 6.00 -3.69% 156.00 34 156.50 5 14.00
2016-11-03 1262 729155 565 114047911 158.00 159.50 153.50 156.00 0.50 -0.32% 156.00 9 156.50 8 13.95
2016-11-04 1262 768764 490 122000476 155.50 161.00 154.50 160.00 4.00 2.56% 159.50 7 160.00 42 14.31
2016-11-07 1262 467150 360 74433275 160.50 161.50 158.00 158.50 1.50 -0.94% 158.50 33 159.00 6 14.18
2016-11-08 1262 986200 736 151341500 160.00 160.00 149.50 152.50 6.00 -3.79% 152.50 51 153.50 2 13.64
2016-11-09 1262 979690 730 144783240 152.50 154.50 144.00 146.00 6.50 -4.26% 145.50 11 146.50 9 13.06
2016-11-10 1262 1091850 779 172819724 155.00 160.50 155.00 159.50 13.50 9.25% 159.00 7 159.50 25 14.27
2016-11-11 1262 720674 551 111192122 156.00 156.00 151.50 154.00 5.50 -3.45% 154.00 10 154.50 7 13.77
2016-11-14 1262 567565 475 86033880 153.00 153.50 148.50 153.00 1.00 -0.65% 152.50 9 153.00 11 13.37
2016-11-15 1262 898639 631 140420684 157.00 157.50 155.00 156.50 3.50 2.29% 156.00 27 157.00 28 13.68
2016-11-16 1262 432200 342 67232600 157.00 158.50 153.50 154.00 2.50 -1.6% 154.00 2 154.50 4 13.46
2016-11-17 1262 606846 494 91175400 154.00 154.00 148.50 150.00 4.00 -2.6% 150.00 11 150.50 35 13.11
2016-11-18 1262 455100 381 68303900 149.00 151.50 148.50 149.00 1.00 -0.67% 149.00 39 150.00 13 13.02
2016-11-21 1262 440378 332 66245767 149.00 151.50 148.00 151.50 2.50 1.68% 151.00 4 151.50 7 13.24
2016-11-22 1262 530100 408 79569450 152.00 152.00 149.00 149.00 2.50 -1.65% 149.00 35 149.50 3 13.02
2016-11-23 1262 1117600 714 164175000 149.00 150.00 145.00 145.00 4.00 -2.68% 145.00 115 145.50 1 12.67
2016-11-24 1262 422075 382 62390100 146.50 149.00 145.00 148.00 3.00 2.07% 147.50 5 148.00 1 12.94
2016-11-25 1262 357176 289 52274784 149.00 149.00 145.50 145.50 2.50 -1.69% 145.50 13 146.00 8 12.72
2016-11-28 1262 691340 476 102122500 146.50 150.00 145.00 149.50 4.00 2.75% 149.50 4 150.00 10 13.07
2016-11-29 1262 417755 366 61630617 148.50 148.50 146.50 147.50 2.00 -1.34% 147.50 6 148.00 8 12.89
2016-11-30 1262 715125 550 104035812 147.50 149.00 143.50 144.00 3.50 -2.37% 144.00 17 144.50 2 12.59
2016-12-01 1262 546359 439 78901555 143.50 145.50 141.00 144.50 0.50 0.35% 144.00 6 144.50 15 12.63
2016-12-02 1262 476000 250 67997000 141.50 144.50 141.50 144.50 0.00 0% 144.00 2 144.50 21 12.63
2016-12-05 1262 1071130 215 155326915 144.50 145.50 144.00 145.00 0.50 0.35% 144.50 18 145.00 33 12.67
2016-12-06 1262 510300 304 74512000 146.50 147.50 145.00 145.50 0.50 0.34% 145.50 4 146.00 5 12.72
2016-12-07 1262 414150 329 61002850 146.00 148.50 145.50 148.00 2.50 1.72% 147.50 64 148.00 2 12.94
2016-12-08 1262 1062986 733 160535816 149.00 153.00 147.50 152.50 4.50 3.04% 152.50 3 153.00 19 13.33
2016-12-09 1262 431100 327 65668500 153.50 153.50 151.50 152.00 0.50 -0.33% 152.00 9 152.50 4 13.29
2016-12-12 1262 242600 233 36637400 152.00 152.00 150.00 151.00 1.00 -0.66% 150.50 51 151.00 4 13.20
2016-12-13 1262 1075317 769 168009291 155.00 157.50 154.00 155.50 4.50 2.98% 155.50 41 156.00 3 13.59
2016-12-14 1262 686086 476 107574958 156.50 158.50 155.00 155.50 0.00 0% 155.50 35 156.00 2 13.59
2016-12-15 1262 305100 238 47241050 155.50 156.00 154.00 155.00 0.50 -0.32% 155.00 3 155.50 9 13.55
2016-12-16 1262 175330 148 27235150 155.00 156.50 154.50 155.00 0.00 0% 154.50 12 155.00 10 13.55
2016-12-19 1262 354000 289 54306500 155.00 155.00 152.00 152.50 2.50 -1.61% 152.00 23 152.50 18 13.33
2016-12-20 1262 272000 217 41130000 152.00 153.00 149.50 151.00 1.50 -0.98% 151.00 1 151.50 27 13.20
2016-12-21 1262 234200 176 35136100 150.50 151.50 149.00 149.50 1.50 -0.99% 149.50 39 150.50 18 13.07
2016-12-22 1262 693316 519 101878794 149.00 149.50 145.00 145.00 4.50 -3.01% 145.00 106 146.00 14 12.67
2016-12-23 1262 501600 393 72355900 145.00 146.00 143.00 143.00 2.00 -1.38% 143.00 81 143.50 7 12.50
2016-12-26 1262 307049 256 44101580 143.50 144.50 143.00 143.50 0.50 0.35% 143.50 10 144.00 12 12.54
2016-12-27 1262 419113 272 60390780 143.50 146.50 141.50 146.00 2.50 1.74% 146.00 20 146.50 13 12.76
2016-12-28 1262 258537 194 37869402 146.00 148.00 145.00 146.00 0.00 0% 145.50 3 146.00 11 12.76
2016-12-29 1262 172458 145 24937679 145.00 145.00 143.50 144.50 1.50 -1.03% 144.50 9 145.00 9 12.63
2016-12-30 1262 249344 186 36224380 144.50 146.50 144.50 145.50 1.00 0.69% 145.00 17 145.50 20 12.72