聚陽(1477)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　　　223.50
0
0%		220.00
-3.5
-1.57%		222.00
2
0.91%		215.50
-6.5
-2.93%		220.00
4.5
2.09%		 　220.50
0.5
0.23%		201.50
-19
-8.62%		202.00
0.5
0.25%		200.00
-2
-0.99%		206.50
6.5
3.25%		 　206.50
0
0%		203.50
-3
-1.45%		207.50
4
1.97%		200.50
-7
-3.37%		204.00
3.5
1.75%		 　208.50
4.5
2.21%		205.50
-3
-1.44%		209.00
3.5
1.7%		219.00
10
4.78%		223.00
4
1.83%		224.00
1
0.45%		 212.08
2 月　224.00
0
0%		219.50
-4.5
-2.01%		 　　　　　　　　　　223.00
3.5
1.59%		228.50
5.5
2.47%		226.50
-2
-0.88%		223.00
-3.5
-1.55%		221.00
-2
-0.9%		 　214.00
-7
-3.17%		208.50
-5.5
-2.57%		205.50
-3
-1.44%		205.00
-0.5
-0.24%		208.00
3
1.46%		 214.39
3 月206.00
-2
-0.96%		201.00
-5
-2.43%		199.00
-2
-1%		202.50
3.5
1.76%		 　196.00
-6.5
-3.21%		191.00
-5
-2.55%		198.50
7.5
3.93%		203.50
5
2.52%		200.50
-3
-1.47%		 　203.00
2.5
1.25%		197.50
-5.5
-2.71%		201.00
3.5
1.77%		199.00
-2
-1%		202.50
3.5
1.76%		 　198.50
-4
-1.98%		199.50
1
0.5%		194.00
-5.5
-2.76%		195.00
1
0.52%		196.50
1.5
0.77%		 　198.00
1.5
0.76%		196.00
-2
-1.01%		197.00
1
0.51%		193.50
-3.5
-1.78%		198.69
4 月191.00
-2.5
-1.29%		 　　　184.00
-7
-3.66%		191.50
7.5
4.08%		190.00
-1.5
-0.78%		 　186.00
-4
-2.11%		179.50
-6.5
-3.49%		174.50
-5
-2.79%		177.00
2.5
1.43%		176.00
-1
-0.56%		 　179.00
3
1.7%		182.00
3
1.68%		174.50
-7.5
-4.12%		169.50
-5
-2.87%		165.00
-4.5
-2.65%		 　167.00
2
1.21%		171.00
4
2.4%		177.50
6.5
3.8%		175.50
-2
-1.13%		172.50
-3
-1.71%		 177.24
5 月　　166.00
-6.5
-3.77%		164.00
-2
-1.2%		164.00
0
0%		168.00
4
2.44%		 　165.00
-3
-1.79%		162.00
-3
-1.82%		160.50
-1.5
-0.93%		151.00
-9.5
-5.92%		154.50
3.5
2.32%		 　156.50
2
1.29%		155.50
-1
-0.64%		159.00
3.5
2.25%		157.00
-2
-1.26%		158.00
1
0.64%		 　161.50
3.5
2.22%		161.00
-0.5
-0.31%		162.50
1.5
0.93%		165.00
2.5
1.54%		162.50
-2.5
-1.52%		 　161.00
-1.5
-0.92%		162.50
1.5
0.93%		160.84
6 月163.50
1
0.62%		156.50
-7
-4.28%		155.00
-1.5
-0.96%		156.00
1
0.65%		 156.00
0
0%		157.50
1.5
0.96%		158.50
1
0.63%		 　　　155.50
-3
-1.89%		158.50
3
1.93%		157.50
-1
-0.63%		153.50
-4
-2.54%		150.50
-3
-1.95%		 　151.00
0.5
0.33%		150.50
-0.5
-0.33%		147.00
-3.5
-2.33%		146.00
-1
-0.68%		143.50
-2.5
-1.71%		 　141.50
-2
-1.39%		147.00
5.5
3.89%		147.50
0.5
0.34%		150.50
3
2.03%		 152.12
7 月148.00
-2.5
-1.66%		 　149.00
1
0.68%		 148.00
-1
-0.67%		149.00
1
0.68%		 　　150.50
1.5
1.01%		160.50
10
6.64%		163.00
2.5
1.56%		162.00
-1
-0.61%		169.50
7.5
4.63%		 　172.00
2.5
1.47%		167.50
-4.5
-2.62%		163.00
-4.5
-2.69%		163.50
0.5
0.31%		163.00
-0.5
-0.31%		 　162.00
-1
-0.61%		165.50
3.5
2.16%		165.00
-0.5
-0.3%		163.50
-1.5
-0.91%		165.00
1.5
0.92%		 160.35
8 月169.00
4
2.42%		156.00
-13
-7.69%		154.00
-2
-1.28%		155.50
1.5
0.97%		154.50
-1
-0.64%		 　149.00
-5.5
-3.56%		146.50
-2.5
-1.68%		145.50
-1
-0.68%		150.50
5
3.44%		153.00
2.5
1.66%		 　150.50
-2.5
-1.63%		150.50
0
0%		148.50
-2
-1.33%		149.50
1
0.67%		150.50
1
0.67%		 　148.00
-2.5
-1.66%		147.00
-1
-0.68%		147.50
0.5
0.34%		150.00
2.5
1.69%		149.00
-1
-0.67%		 　151.50
2.5
1.68%		150.50
-1
-0.66%		150.00
-0.5
-0.33%		150.94
9 月147.00
-3
-2%		147.00
0
0%		 　147.00
0
0%		148.00
1
0.68%		146.50
-1.5
-1.01%		148.00
1.5
1.02%		147.50
-0.5
-0.34%		145.50
-2
-1.36%		 144.50
-1
-0.69%		148.00
3.5
2.42%		146.00
-2
-1.35%		 　　　145.00
-1
-0.68%		151.50
6.5
4.48%		151.00
-0.5
-0.33%		152.00
1
0.66%		151.50
-0.5
-0.33%		 　152.50
1
0.66%		 　148.00
-4.5
-2.95%		150.00
2
1.35%		 148.14
10 月　　150.00
0
0%		150.00
0
0%		149.50
-0.5
-0.33%		149.50
0
0%		149.00
-0.5
-0.33%		 　　143.50
-5.5
-3.69%		144.00
0.5
0.35%		145.00
1
0.69%		144.50
-0.5
-0.34%		 　141.50
-3
-2.08%		140.50
-1
-0.71%		140.50
0
0%		136.00
-4.5
-3.2%		135.00
-1
-0.74%		 　133.00
-2
-1.48%		127.50
-5.5
-4.14%		122.50
-5
-3.92%		126.00
3.5
2.86%		124.50
-1.5
-1.19%		 124.50
0
0%		137.74
11 月124.50
0
0%		121.00
-3.5
-2.81%		118.00
-3
-2.48%		114.00
-4
-3.39%		 　114.50
0.5
0.44%		115.00
0.5
0.44%		107.50
-7.5
-6.52%		111.50
4
3.72%		107.50
-4
-3.59%		 　108.00
0.5
0.47%		110.00
2
1.85%		117.00
7
6.36%		115.50
-1.5
-1.28%		115.00
-0.5
-0.43%		 　115.00
0
0%		114.50
-0.5
-0.43%		115.00
0.5
0.44%		116.00
1
0.87%		116.50
0.5
0.43%		 　119.50
3
2.58%		118.00
-1.5
-1.26%		125.50
7.5
6.36%		 115.78
12 月130.00
4.5
3.59%		130.50
0.5
0.38%		 　125.00
-5.5
-4.21%		125.50
0.5
0.4%		125.50
0
0%		129.50
4
3.19%		127.50
-2
-1.54%		 　125.00
-2.5
-1.96%		125.00
0
0%		126.50
1.5
1.2%		126.00
-0.5
-0.4%		124.50
-1.5
-1.19%		 　120.50
-4
-3.21%		121.00
0.5
0.41%		121.00
0
0%		123.50
2.5
2.07%		122.50
-1
-0.81%		 　120.00
-2.5
-2.04%		120.50
0.5
0.42%		123.00
2.5
2.07%		123.50
0.5
0.41%		124.00
0.5
0.4%		　124.25

說明:最高漲幅:6.64%最低跌幅:-8.62% 最高價:228.50最低價:107.50平均價:161.37,灰色底表示週末,漲123天(323.5)元,跌154天(-482)元,平盤26天
7%=1,6%=2,5%=2,4%=8,3%=7,2%=38,1%=42,0%=49,-0%=1,-1%=1,-2%=1,-3%=1,-4%=15,-5%=16,-6%=24,-7%=35,-8%=60,

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 1477 881923 779 198703784 232.50 232.50 223.00 223.50 9.50 0% 223.50 14 224.00 7 21.03
2016-01-05 1477 1340615 1175 294111300 218.00 223.00 216.50 220.00 3.50 -1.57% 218.50 3 220.00 16 20.70
2016-01-06 1477 796277 714 174701217 220.00 222.50 217.00 222.00 2.00 0.91% 221.00 1 222.00 28 20.88
2016-01-07 1477 1195570 1008 260076190 221.50 223.00 213.00 215.50 6.50 -2.93% 215.50 50 216.00 5 20.27
2016-01-08 1477 1853993 677 399547955 213.00 221.00 213.00 220.00 4.50 2.09% 220.00 24 220.50 2 20.70
2016-01-11 1477 614838 556 134618954 219.00 221.00 216.00 220.50 0.50 0.23% 220.50 3 221.00 4 20.74
2016-01-12 1477 2133952 1710 443328756 216.00 219.50 199.50 201.50 19.00 -8.62% 201.00 12 201.50 1 18.96
2016-01-13 1477 1444545 1229 293766635 206.50 208.00 200.50 202.00 0.50 0.25% 202.00 9 202.50 6 19.00
2016-01-14 1477 1640029 1103 325223358 198.00 200.50 193.00 200.00 2.00 -0.99% 199.50 4 200.00 274 18.81
2016-01-15 1477 820664 698 169008109 204.00 207.00 203.50 206.50 6.50 3.25% 206.00 98 206.50 10 19.43
2016-01-18 1477 544174 514 111604924 201.50 207.50 200.00 206.50 0.00 0% 206.50 9 207.00 8 19.43
2016-01-19 1477 932726 808 190036830 205.50 205.50 202.00 203.50 3.00 -1.45% 203.50 22 204.00 18 19.14
2016-01-20 1477 1858628 1560 388374496 206.00 212.00 206.00 207.50 4.00 1.97% 207.50 31 208.00 2 19.52
2016-01-21 1477 1878246 1530 378996811 207.00 208.00 198.00 200.50 7.00 -3.37% 200.50 10 201.00 1 18.86
2016-01-22 1477 1172560 924 238435740 203.00 205.00 201.00 204.00 3.50 1.75% 203.50 7 204.00 2 19.19
2016-01-25 1477 831187 772 172560485 205.50 209.00 205.00 208.50 4.50 2.21% 208.00 13 208.50 20 19.61
2016-01-26 1477 990300 591 205098250 208.00 210.00 205.50 205.50 3.00 -1.44% 205.50 17 206.00 5 19.33
2016-01-27 1477 741090 598 154538400 206.50 210.00 206.00 209.00 3.50 1.7% 208.50 161 209.50 12 19.66
2016-01-28 1477 1569369 1304 340143811 209.00 222.00 208.00 219.00 10.00 4.78% 219.00 4 219.50 9 20.60
2016-01-29 1477 3553056 2688 808090988 221.00 235.00 221.00 223.00 4.00 1.83% 223.00 30 224.00 15 20.98
2016-01-30 1477 1224334 958 277100316 226.50 230.00 224.00 224.00 1.00 0.45% 223.50 32 225.00 3 21.07
2016-02-02 1477 644080 564 144144920 225.00 227.00 222.50 224.00 1.50 0% 224.00 1 224.50 18 21.07
2016-02-03 1477 917255 779 203703469 224.00 226.50 217.50 219.50 4.50 -2.01% 219.50 13 220.00 19 20.65
2016-02-15 1477 674659 552 149464457 220.50 223.00 218.50 223.00 3.50 1.59% 223.00 5 223.50 10 20.98
2016-02-16 1477 1495771 1276 341054671 225.50 231.00 224.00 228.50 5.50 2.47% 228.50 11 229.00 23 21.50
2016-02-17 1477 878958 726 199421985 229.50 231.00 224.00 226.50 2.00 -0.88% 226.50 24 227.00 37 21.31
2016-02-18 1477 1601355 1315 357343984 228.00 229.00 221.00 223.00 3.50 -1.55% 222.50 3 223.00 25 20.98
2016-02-19 1477 1295758 1118 287319632 225.00 226.00 219.00 221.00 2.00 -0.9% 220.50 16 221.00 1 20.79
2016-02-22 1477 1621950 1319 350441000 221.00 222.00 212.50 214.00 7.00 -3.17% 213.50 40 214.00 1 20.13
2016-02-23 1477 3240544 2698 676081328 215.00 216.00 205.50 208.50 5.50 -2.57% 208.50 62 209.00 22 19.61
2016-02-24 1477 2821475 2416 578682275 207.50 210.00 202.00 205.50 3.00 -1.44% 205.00 45 205.50 4 19.33
2016-02-25 1477 1633618 1358 336262426 206.50 208.00 204.50 205.00 0.50 -0.24% 205.00 9 205.50 11 19.29
2016-02-26 1477 1327895 1158 274791345 206.00 208.00 205.00 208.00 3.00 1.46% 207.50 11 208.00 38 19.57
2016-03-01 1477 1018104 882 210478132 209.50 210.00 205.50 206.00 2.00 -0.96% 206.00 29 206.50 7 19.38
2016-03-02 1477 3284581 2594 664050443 206.00 206.00 200.00 201.00 5.00 -2.43% 201.00 50 201.50 1 18.91
2016-03-03 1477 2118676 1708 423701527 200.50 203.50 198.00 199.00 2.00 -1% 198.50 76 199.50 15 18.72
2016-03-04 1477 1883829 1565 379916616 201.00 203.50 200.00 202.50 3.50 1.76% 202.50 6 203.00 25 19.05
2016-03-07 1477 2436458 1982 482490825 202.00 203.00 196.00 196.00 6.50 -3.21% 196.00 167 196.50 1 18.44
2016-03-08 1477 3333715 2653 638129495 195.00 195.00 189.00 191.00 5.00 -2.55% 191.00 89 191.50 2 17.97
2016-03-09 1477 2278522 1964 448615900 192.00 199.50 192.00 198.50 7.50 3.93% 198.00 52 198.50 10 18.67
2016-03-10 1477 1916965 1704 385753825 200.00 203.50 199.50 203.50 5.00 2.52% 203.00 15 203.50 6 19.14
2016-03-11 1477 1375685 1150 278341870 203.50 205.50 200.50 200.50 3.00 -1.47% 200.50 64 201.00 3 18.86
2016-03-14 1477 1521301 1017 307008705 202.50 203.50 200.00 203.00 2.50 1.25% 203.00 34 203.50 35 19.10
2016-03-15 1477 1659609 1418 331182191 204.00 204.50 197.00 197.50 5.50 -2.71% 197.00 83 197.50 1 18.58
2016-03-16 1477 1203422 959 241099528 198.50 202.00 197.00 201.00 3.50 1.77% 201.00 42 201.50 23 18.91
2016-03-17 1477 1020479 839 204623800 203.00 203.00 199.00 199.00 2.00 -1% 199.00 16 200.00 12 18.72
2016-03-18 1477 2139146 1710 432347554 200.00 203.00 199.50 202.50 3.50 1.76% 202.50 70 203.00 128 19.05
2016-03-21 1477 2174877 1690 436597956 204.00 204.50 198.50 198.50 4.00 -1.98% 198.50 12 199.00 4 18.67
2016-03-22 1477 889153 660 177614906 199.00 201.00 199.00 199.50 1.00 0.5% 199.00 263 199.50 5 18.77
2016-03-23 1477 2655343 1970 519375071 197.50 199.00 193.00 194.00 5.50 -2.76% 193.50 104 194.00 3 18.25
2016-03-24 1477 915825 831 177326525 192.50 195.50 191.00 195.00 1.00 0.52% 195.00 1 195.50 32 18.34
2016-03-25 1477 869037 782 171213306 196.00 198.50 194.50 196.50 1.50 0.77% 196.50 12 197.00 4 18.49
2016-03-28 1477 1341640 1123 268937680 201.00 202.50 198.00 198.00 1.50 0.76% 198.00 65 199.00 19 18.63
2016-03-29 1477 557917 511 110112686 199.50 199.50 196.00 196.00 2.00 -1.01% 196.00 69 196.50 2 18.44
2016-03-30 1477 1227213 937 238866822 195.00 197.00 192.00 197.00 1.00 0.51% 197.00 24 197.50 29 18.53
2016-03-31 1477 1450059 1201 282624005 197.00 198.50 193.00 193.50 3.50 -1.78% 193.50 13 194.00 12 17.82
2016-04-01 1477 1113559 908 214298887 194.00 194.50 191.00 191.00 2.50 -1.29% 191.00 78 191.50 11 17.59
2016-04-06 1477 2450144 2084 455829784 190.00 190.50 183.00 184.00 7.00 -3.66% 184.00 38 184.50 3 16.94
2016-04-07 1477 1723647 1487 324698371 184.50 191.50 184.50 191.50 7.50 4.08% 190.50 15 191.50 38 17.63
2016-04-08 1477 1407445 1205 264998940 188.50 190.00 186.50 190.00 1.50 -0.78% 189.50 10 190.00 49 17.50
2016-04-11 1477 690869 627 128925003 189.50 189.50 186.00 186.00 4.00 -2.11% 186.00 58 186.50 6 17.13
2016-04-12 1477 3330716 2405 600248986 186.00 187.00 175.00 179.50 6.50 -3.49% 179.00 1 179.50 22 16.53
2016-04-13 1477 3291603 2355 575747128 176.50 179.00 172.00 174.50 5.00 -2.79% 174.50 12 175.00 76 16.07
2016-04-14 1477 3233451 2064 572507778 176.00 179.50 175.00 177.00 2.50 1.43% 177.00 2 177.50 42 16.30
2016-04-15 1477 1244557 1071 218170146 177.00 178.00 173.50 176.00 1.00 -0.56% 175.50 17 176.00 26 16.21
2016-04-18 1477 2010293 1525 355143740 176.00 180.50 174.50 179.00 3.00 1.7% 178.50 15 179.50 10 16.48
2016-04-19 1477 2243133 1563 403638516 179.00 184.00 176.50 182.00 3.00 1.68% 182.00 15 182.50 36 16.76
2016-04-20 1477 3637184 2944 640258568 180.50 181.50 173.50 174.50 7.50 -4.12% 174.00 161 174.50 7 16.07
2016-04-21 1477 4902972 3543 829727212 172.00 172.00 166.00 169.50 5.00 -2.87% 169.00 100 169.50 110 15.61
2016-04-22 1477 3569472 2627 595743296 169.00 170.50 164.50 165.00 4.50 -2.65% 165.00 7 165.50 16 15.19
2016-04-25 1477 2838640 2221 480762020 168.00 173.00 165.50 167.00 2.00 1.21% 167.00 1 167.50 3 15.38
2016-04-26 1477 1511127 1139 253999275 168.50 171.00 165.50 171.00 4.00 2.4% 170.50 3 171.00 126 15.75
2016-04-27 1477 3299051 2387 579965078 171.50 179.00 170.50 177.50 6.50 3.8% 177.50 2 178.00 36 16.34
2016-04-28 1477 2137459 1675 375631661 178.50 179.00 174.00 175.50 2.00 -1.13% 175.50 12 176.00 17 16.16
2016-04-29 1477 2547819 2029 432686006 172.00 173.00 168.00 172.50 3.00 -1.71% 172.00 3 172.50 8 15.88
2016-05-03 1477 2254694 1768 377001238 172.00 172.00 166.00 166.00 6.50 -3.77% 166.00 69 166.50 1 15.29
2016-05-04 1477 2276751 1779 375044415 166.00 169.00 163.00 164.00 2.00 -1.2% 164.00 29 164.50 5 15.10
2016-05-05 1477 1889867 1506 310162617 164.00 165.50 162.00 164.00 0.00 0% 164.00 108 164.50 5 15.10
2016-05-06 1477 1337113 1173 222985984 163.50 168.00 162.50 168.00 4.00 2.44% 168.00 9 168.50 25 15.47
2016-05-09 1477 2582808 2077 419900220 167.00 169.00 159.50 165.00 3.00 -1.79% 164.00 4 165.00 35 15.19
2016-05-10 1477 2041766 1527 331264358 162.00 164.50 158.50 162.00 3.00 -1.82% 161.50 126 162.50 117 14.92
2016-05-11 1477 1100373 932 177424926 163.00 163.50 160.50 160.50 1.50 -0.93% 160.50 4 161.00 59 14.78
2016-05-12 1477 3185805 2466 491218253 159.50 160.50 150.50 151.00 9.50 -5.92% 150.50 43 151.00 5 13.90
2016-05-13 1477 1501058 1301 230154954 151.00 156.00 151.00 154.50 3.50 2.32% 154.00 2 154.50 18 14.24
2016-05-16 1477 1176312 1045 182591825 152.00 157.00 151.50 156.50 2.00 1.29% 156.00 25 156.50 18 14.42
2016-05-17 1477 792085 663 122560345 156.50 157.50 152.50 155.50 1.00 -0.64% 155.50 24 156.00 12 14.33
2016-05-18 1477 1295314 1013 204859740 155.50 160.00 153.50 159.00 3.50 2.25% 158.50 425 159.00 7 14.65
2016-05-19 1477 591560 439 93289540 159.00 159.00 156.50 157.00 2.00 -1.26% 156.50 20 157.00 2 14.47
2016-05-20 1477 848533 664 134060214 156.50 159.00 156.00 158.00 1.00 0.64% 158.00 140 158.50 13 14.56
2016-05-23 1477 1449039 1159 233337792 158.00 163.00 157.50 161.50 3.50 2.22% 161.50 24 162.00 33 14.88
2016-05-24 1477 674238 559 108436556 160.50 162.00 159.00 161.00 0.50 -0.31% 161.00 135 161.50 35 14.84
2016-05-25 1477 1178112 1010 193062256 162.00 165.50 162.00 162.50 1.50 0.93% 162.50 74 163.00 3 14.98
2016-05-26 1477 1422068 1159 234220318 163.00 166.50 162.50 165.00 2.50 1.54% 164.50 27 165.00 16 15.21
2016-05-27 1477 1294736 999 210970204 165.00 165.00 161.50 162.50 2.50 -1.52% 162.50 7 163.00 47 14.98
2016-05-30 1477 1537243 1054 247964480 162.00 163.00 160.00 161.00 1.50 -0.92% 160.50 71 161.00 2 14.84
2016-05-31 1477 1066304 822 172537895 161.50 163.00 160.00 162.50 1.50 0.93% 162.00 30 162.50 28 14.98
2016-06-01 1477 866598 604 140856474 162.00 163.50 161.50 163.50 1.00 0.62% 163.00 3 163.50 39 15.07
2016-06-02 1477 2238541 1771 356518203 163.00 163.00 156.50 156.50 7.00 -4.28% 156.50 23 157.00 6 14.42
2016-06-03 1477 903903 713 140919868 157.00 158.00 155.00 155.00 1.50 -0.96% 155.00 99 155.50 2 14.29
2016-06-04 1477 459086 294 71697416 155.50 157.00 155.50 156.00 1.00 0.65% 156.00 118 156.50 15 14.38
2016-06-06 1477 1135842 862 177982852 155.50 160.50 153.50 156.00 0.00 0% 156.00 9 157.00 6 14.38
2016-06-07 1477 885224 648 139476392 157.00 159.00 156.50 157.50 1.50 0.96% 157.50 40 158.00 15 14.52
2016-06-08 1477 1116648 879 177274708 159.00 161.00 157.00 158.50 1.00 0.63% 158.00 167 158.50 10 14.61
2016-06-13 1477 958468 586 149302708 157.00 157.50 155.00 155.50 3.00 -1.89% 155.50 30 156.00 1 14.33
2016-06-14 1477 772487 637 121631920 155.50 159.50 154.50 158.50 3.00 1.93% 158.00 22 158.50 7 14.61
2016-06-15 1477 707567 561 111695866 159.00 159.50 156.50 157.50 1.00 -0.63% 157.50 160 158.00 6 14.52
2016-06-16 1477 1011016 863 157035480 157.50 158.50 153.50 153.50 4.00 -2.54% 153.50 20 154.00 8 14.15
2016-06-17 1477 2002645 1558 304235207 153.50 154.00 150.50 150.50 3.00 -1.95% 150.50 90 151.00 5 13.87
2016-06-20 1477 1192970 972 179613391 150.50 152.00 149.50 151.00 0.50 0.33% 150.50 186 151.00 8 13.92
2016-06-21 1477 734659 519 110781668 151.50 152.00 150.00 150.50 0.50 -0.33% 150.50 32 151.00 77 13.87
2016-06-22 1477 1525705 1208 226008680 150.50 151.00 146.50 147.00 3.50 -2.33% 147.00 13 147.50 34 13.55
2016-06-23 1477 1521606 1143 220759188 147.00 147.50 144.00 146.00 1.00 -0.68% 146.00 2 146.50 33 13.46
2016-06-24 1477 1446365 1066 209002290 146.00 147.00 143.00 143.50 2.50 -1.71% 143.50 14 144.00 84 13.23
2016-06-27 1477 966920 741 137052937 142.00 143.00 141.00 141.50 2.00 -1.39% 141.00 39 142.00 47 13.04
2016-06-28 1477 2478485 1826 359040250 141.50 148.00 140.00 147.00 5.50 3.89% 146.50 24 147.00 43 13.55
2016-06-29 1477 1298045 994 192979660 148.50 150.50 147.00 147.50 0.50 0.34% 147.50 27 148.00 140 13.59
2016-06-30 1477 1608480 1119 240480960 148.00 150.50 147.50 150.50 3.00 2.03% 150.00 6 150.50 59 13.87
2016-07-01 1477 943704 638 141070804 150.50 151.00 148.00 148.00 2.50 -1.66% 148.00 146 148.50 3 13.64
2016-07-04 1477 1112885 851 164617135 148.00 150.00 146.50 149.00 1.00 0.68% 149.00 4 149.50 33 13.73
2016-07-06 1477 929983 780 136866468 146.00 149.00 145.00 148.00 0.50 -0.67% 147.50 58 148.00 5 13.64
2016-07-07 1477 801988 475 119715712 149.00 150.50 148.00 149.00 1.00 0.68% 149.00 47 149.50 52 13.73
2016-07-11 1477 1870255 1128 282789874 150.00 152.50 150.00 150.50 1.50 1.01% 150.50 27 151.00 31 13.87
2016-07-12 1477 5075494 3568 803467780 152.00 161.50 150.50 160.50 10.00 6.64% 160.50 4 161.00 123 14.79
2016-07-13 1477 2513096 1917 408108244 162.50 164.50 160.00 163.00 2.50 1.56% 163.00 22 163.50 56 15.02
2016-07-14 1477 914932 689 147876916 163.00 163.00 160.50 162.00 1.00 -0.61% 161.50 13 162.00 37 14.93
2016-07-15 1477 4824084 3514 817971280 163.00 172.00 163.00 169.50 7.50 4.63% 169.50 42 170.00 39 15.62
2016-07-18 1477 4835162 3769 840065433 169.50 178.00 169.50 172.00 2.50 1.47% 171.50 49 172.00 5 15.85
2016-07-19 1477 2734446 2045 458450647 173.00 173.00 165.50 167.50 4.50 -2.62% 167.00 42 167.50 33 15.44
2016-07-20 1477 2572692 2040 423248328 164.50 168.00 163.00 163.00 4.50 -2.69% 163.00 104 163.50 21 15.02
2016-07-21 1477 2015474 1089 329442396 162.50 164.50 162.50 163.50 0.50 0.31% 163.50 40 164.00 24 15.07
2016-07-22 1477 1113527 825 181156428 163.50 164.00 161.50 163.00 0.50 -0.31% 162.50 63 163.00 37 15.02
2016-07-25 1477 1524026 1313 249656712 165.00 167.00 162.00 162.00 1.00 -0.61% 162.00 220 162.50 10 14.93
2016-07-26 1477 1565021 1242 258415056 164.00 167.00 162.50 165.50 3.50 2.16% 165.50 5 166.00 44 15.25
2016-07-27 1477 1685342 1120 278855272 167.00 167.00 165.00 165.00 0.50 -0.3% 165.00 2 165.50 14 15.21
2016-07-28 1477 1163504 974 191415160 165.50 166.50 163.00 163.50 1.50 -0.91% 163.50 17 164.00 5 15.07
2016-07-29 1477 1472208 1102 241539625 164.00 165.00 163.00 165.00 1.50 0.92% 165.00 5 165.50 49 15.21
2016-08-01 1477 4319221 2814 724715570 165.50 169.00 165.50 169.00 4.00 2.42% 168.50 30 169.00 87 15.58
2016-08-02 1477 3084624 2204 481941968 156.00 157.00 155.00 156.00 0.00 -7.69% 156.00 22 156.50 10 14.38
2016-08-03 1477 1151297 870 177260035 155.50 155.50 152.50 154.00 2.00 -1.28% 154.00 15 154.50 40 14.19
2016-08-04 1477 1398528 1096 216921868 155.00 156.50 154.00 155.50 1.50 0.97% 155.50 39 156.00 18 14.33
2016-08-05 1477 952399 622 147722244 156.50 156.50 154.50 154.50 1.00 -0.64% 154.50 25 155.00 18 14.24
2016-08-08 1477 2481450 1869 375276000 154.00 154.50 149.00 149.00 5.50 -3.56% 149.00 200 149.50 10 13.73
2016-08-09 1477 1978972 1549 290647856 149.00 149.00 145.50 146.50 2.50 -1.68% 146.50 21 147.00 34 13.50
2016-08-10 1477 1224586 940 178688642 146.50 147.00 145.00 145.50 1.00 -0.68% 145.50 68 146.00 11 14.38
2016-08-11 1477 3415997 2300 515412044 145.50 154.00 144.50 150.50 5.00 3.44% 150.50 52 151.50 11 14.87
2016-08-12 1477 2056327 1514 315416358 153.00 154.50 152.00 153.00 2.50 1.66% 153.00 196 153.50 17 15.12
2016-08-15 1477 1348956 1136 204131833 153.50 154.50 150.00 150.50 2.50 -1.63% 150.00 190 150.50 1 14.87
2016-08-16 1477 609739 509 92096067 152.00 152.50 150.50 150.50 0.00 0% 150.50 37 151.00 18 14.87
2016-08-17 1477 941231 754 139929881 150.00 151.00 147.00 148.50 2.00 -1.33% 148.50 6 149.00 12 14.67
2016-08-18 1477 930644 685 139018269 149.00 150.00 148.50 149.50 1.00 0.67% 149.00 32 149.50 22 14.77
2016-08-19 1477 1314840 959 199605917 150.00 154.50 150.00 150.50 1.00 0.67% 150.00 236 150.50 25 14.87
2016-08-22 1477 926636 741 138932900 150.00 151.50 148.00 148.00 2.50 -1.66% 148.00 125 149.00 5 14.62
2016-08-23 1477 720863 553 106452224 149.50 150.00 147.00 147.00 1.00 -0.68% 147.00 83 147.50 5 14.53
2016-08-24 1477 498392 394 73502300 147.00 148.50 146.50 147.50 0.50 0.34% 147.50 10 148.00 20 14.58
2016-08-25 1477 504402 398 75250702 147.50 150.00 147.00 150.00 2.50 1.69% 149.50 6 150.00 52 14.82
2016-08-26 1477 427490 344 63743480 150.50 150.50 148.00 149.00 1.00 -0.67% 149.00 20 149.50 19 14.72
2016-08-29 1477 831558 671 124829316 148.00 153.00 147.50 151.50 2.50 1.68% 151.00 48 151.50 48 14.97
2016-08-30 1477 554844 465 83291944 151.50 151.50 149.50 150.50 1.00 -0.66% 150.00 36 150.50 21 14.87
2016-08-31 1477 605099 485 90980898 151.00 151.50 149.50 150.00 0.50 -0.33% 150.00 117 150.50 18 14.82
2016-09-01 1477 789699 678 116713651 150.00 150.00 147.00 147.00 3.00 -2% 147.00 163 147.50 17 14.53
2016-09-02 1477 632329 725 93080480 146.50 148.00 146.00 147.00 0.00 0% 147.00 134 147.50 19 14.53
2016-09-05 1477 2359560 2090 337901820 146.00 147.00 138.00 147.00 0.00 0% 147.00 57 147.50 14 14.53
2016-09-06 1477 1183080 1087 173340840 145.00 148.50 144.00 148.00 1.00 0.68% 148.00 59 148.50 47 14.62
2016-09-07 1477 1535642 956 226493529 148.00 149.00 146.00 146.50 1.50 -1.01% 146.50 13 147.00 28 14.48
2016-09-08 1477 815483 693 120183484 146.50 148.00 146.50 148.00 1.50 1.02% 148.00 16 148.50 40 14.62
2016-09-09 1477 783687 580 115700318 147.00 148.50 146.00 147.50 0.50 -0.34% 147.00 9 147.50 45 14.58
2016-09-10 1477 430893 292 62695878 146.00 146.00 145.00 145.50 2.00 -1.36% 145.50 86 146.00 27 14.38
2016-09-12 1477 550191 455 79679195 145.50 146.00 144.50 144.50 1.00 -0.69% 144.50 4 145.00 12 14.28
2016-09-13 1477 1149765 874 168425220 145.00 148.00 144.00 148.00 3.50 2.42% 147.00 2 148.00 94 14.62
2016-09-14 1477 1471142 880 214664732 145.00 147.50 143.50 146.00 2.00 -1.35% 146.00 212 147.00 12 14.43
2016-09-19 1477 1484022 1003 218307187 146.00 149.00 145.00 145.00 1.00 -0.68% 145.00 81 145.50 6 14.33
2016-09-20 1477 3213806 2329 485098278 145.50 153.50 145.50 151.50 6.50 4.48% 151.00 10 151.50 28 14.97
2016-09-21 1477 1288962 1034 195130259 151.00 153.00 150.50 151.00 0.50 -0.33% 151.00 38 151.50 15 14.92
2016-09-22 1477 2139245 1474 327640995 152.50 154.50 151.50 152.00 1.00 0.66% 152.00 164 152.50 2 15.02
2016-09-23 1477 675259 639 102743222 153.00 153.50 151.00 151.50 0.50 -0.33% 151.50 23 152.00 17 14.97
2016-09-26 1477 640292 512 96645884 151.00 152.50 149.50 152.50 1.00 0.66% 152.00 11 152.50 38 15.07
2016-09-29 1477 1147301 971 171612183 153.00 153.00 148.00 148.00 4.50 -2.95% 148.00 229 148.50 51 14.62
2016-09-30 1477 1015657 632 151921550 148.00 151.00 147.50 150.00 2.00 1.35% 149.50 2 150.00 20 14.82
2016-10-03 1477 499312 387 74915800 150.00 151.00 149.00 150.00 0.00 0% 150.00 72 150.50 15 14.82
2016-10-04 1477 465599 415 69941350 150.00 151.00 149.50 150.00 0.00 0% 150.00 85 150.50 75 14.82
2016-10-05 1477 468431 422 69925422 149.00 150.00 148.50 149.50 0.50 -0.33% 149.00 27 149.50 28 14.77
2016-10-06 1477 726177 536 109153951 151.00 151.50 149.50 149.50 0.00 0% 149.50 37 150.00 26 14.77
2016-10-07 1477 573098 436 85636144 151.00 151.00 148.50 149.00 0.50 -0.33% 148.50 27 149.00 16 14.72
2016-10-11 1477 1667122 1313 241676619 149.00 149.50 143.00 143.50 5.50 -3.69% 143.50 10 144.00 44 14.18
2016-10-12 1477 727715 632 105197460 143.50 145.50 143.50 144.00 0.50 0.35% 144.00 293 144.50 15 14.23
2016-10-13 1477 830894 635 120557630 145.00 145.50 144.00 145.00 1.00 0.69% 145.00 40 145.50 18 14.33
2016-10-14 1477 722398 642 104557501 145.00 146.00 144.00 144.50 0.50 -0.34% 144.00 65 144.50 89 14.28
2016-10-17 1477 1002046 820 141701578 143.50 143.50 139.50 141.50 3.00 -2.08% 141.50 1 142.00 52 13.98
2016-10-18 1477 2053908 1729 287843528 140.00 143.00 137.50 140.50 1.00 -0.71% 140.00 43 140.50 2 13.88
2016-10-19 1477 1117063 987 157329383 141.00 142.00 140.00 140.50 0.00 0% 140.50 68 141.00 45 13.88
2016-10-20 1477 2740074 2145 373515581 140.50 141.00 134.50 136.00 4.50 -3.2% 136.00 55 136.50 19 13.44
2016-10-21 1477 3455830 2462 462578050 135.00 137.50 131.00 135.00 1.00 -0.74% 133.00 9 135.00 250 13.34
2016-10-24 1477 842584 801 112097672 135.00 135.00 132.00 133.00 2.00 -1.48% 132.50 51 133.00 36 13.14
2016-10-25 1477 3430897 2548 441558238 132.00 132.50 127.00 127.50 5.50 -4.14% 127.50 30 128.00 9 12.60
2016-10-26 1477 3896021 2987 480622583 126.00 126.00 122.00 122.50 5.00 -3.92% 122.00 444 122.50 26 12.10
2016-10-27 1477 3338114 2256 416111864 121.50 126.00 121.50 126.00 3.50 2.86% 125.50 5 126.00 49 12.45
2016-10-28 1477 933586 688 117124250 126.50 127.00 124.50 124.50 1.50 -1.19% 124.50 3 125.00 38 12.30
2016-10-31 1477 688783 548 86017762 124.50 126.00 123.00 124.50 0.00 0% 124.50 240 125.00 9 12.30
2016-11-01 1477 667547 519 82866922 124.00 125.00 123.50 124.50 0.00 0% 124.00 18 124.50 4 12.30
2016-11-02 1477 1857742 1478 224525782 123.00 123.50 119.50 121.00 3.50 -2.81% 120.50 29 121.00 28 11.96
2016-11-03 1477 1436943 1184 171545729 120.50 122.00 118.00 118.00 3.00 -2.48% 117.50 162 118.00 3 11.66
2016-11-04 1477 2533150 2054 289500158 115.00 116.50 112.50 114.00 4.00 -3.39% 114.00 37 114.50 19 11.26
2016-11-07 1477 1101279 875 127115718 114.50 117.00 114.00 114.50 0.50 0.44% 114.50 19 115.00 57 11.31
2016-11-08 1477 800784 661 92303686 116.00 116.50 114.00 115.00 0.50 0.44% 115.00 140 115.50 6 11.36
2016-11-09 1477 2833542 2301 311251833 117.00 117.00 106.50 107.50 7.50 -6.52% 107.00 79 107.50 63 10.62
2016-11-10 1477 1681034 1428 187128808 111.00 113.50 109.50 111.50 4.00 3.72% 111.50 30 112.00 28 12.98
2016-11-11 1477 2099737 1788 223542708 108.00 108.50 105.00 107.50 4.00 -3.59% 107.00 19 107.50 31 12.51
2016-11-14 1477 2021689 1577 213785412 107.50 108.50 103.50 108.00 0.50 0.47% 107.50 15 108.00 19 12.57
2016-11-15 1477 1219661 964 134009532 108.50 110.50 108.50 110.00 2.00 1.85% 109.50 44 110.00 40 12.81
2016-11-16 1477 2421508 1832 279889444 112.00 117.50 111.50 117.00 7.00 6.36% 116.50 14 117.00 73 13.62
2016-11-17 1477 1857996 921 214827032 117.50 117.50 114.00 115.50 1.50 -1.28% 115.50 61 116.00 11 13.45
2016-11-18 1477 694887 549 79486942 116.00 116.50 113.50 115.00 0.50 -0.43% 114.50 29 115.00 39 13.39
2016-11-21 1477 731991 609 83233965 114.50 115.00 112.00 115.00 0.00 0% 114.50 17 115.00 22 13.39
2016-11-22 1477 1079012 869 124045380 115.00 116.00 114.00 114.50 0.50 -0.43% 114.50 5 115.00 33 13.33
2016-11-23 1477 893065 717 103599040 117.00 117.50 114.50 115.00 0.50 0.44% 115.00 5 115.50 28 13.39
2016-11-24 1477 865854 670 100535418 117.00 117.00 115.00 116.00 1.00 0.87% 116.00 12 116.50 26 13.50
2016-11-25 1477 749766 587 87514122 117.00 118.00 115.50 116.50 0.50 0.43% 116.50 18 117.00 57 13.56
2016-11-28 1477 1563721 1195 186015150 117.50 120.00 117.00 119.50 3.00 2.58% 119.00 24 119.50 33 13.91
2016-11-29 1477 762985 664 89917715 119.00 119.00 117.00 118.00 1.50 -1.26% 118.00 44 118.50 23 13.74
2016-11-30 1477 3490113 2802 433590667 119.50 127.50 119.50 125.50 7.50 6.36% 125.50 89 126.00 8 14.61
2016-12-01 1477 3269155 2559 422714650 126.00 131.50 126.00 130.00 4.50 3.59% 129.50 20 130.00 34 15.13
2016-12-02 1477 1838621 1521 237470025 128.00 130.50 126.00 130.50 0.50 0.38% 130.00 122 130.50 10 15.19
2016-12-05 1477 1497864 1170 189049423 127.50 128.50 125.00 125.00 5.50 -4.21% 125.00 318 125.50 2 14.55
2016-12-06 1477 1459114 1080 183156419 125.00 127.00 124.50 125.50 0.50 0.4% 125.00 99 125.50 49 14.61
2016-12-07 1477 1120838 740 139587001 125.50 126.50 123.00 125.50 0.00 0% 125.00 28 125.50 11 14.61
2016-12-08 1477 2736450 2070 354139265 128.50 131.00 127.50 129.50 4.00 3.19% 129.50 19 130.00 107 15.08
2016-12-09 1477 798248 673 102194615 130.00 130.00 127.50 127.50 2.00 -1.54% 127.50 105 128.00 9 14.84
2016-12-12 1477 1094171 880 137406546 128.00 128.00 124.00 125.00 2.50 -1.96% 125.00 26 125.50 27 14.55
2016-12-13 1477 612529 500 76151125 124.00 125.50 123.50 125.00 0.00 0% 124.50 48 125.00 102 14.55
2016-12-14 1477 1042165 898 132240365 126.00 128.00 126.00 126.50 1.50 1.2% 126.50 203 127.00 4 14.73
2016-12-15 1477 538564 493 68171840 125.50 128.00 125.00 126.00 0.50 -0.4% 126.00 160 127.00 29 14.67
2016-12-16 1477 789089 693 98412214 125.00 126.00 124.00 124.50 1.50 -1.19% 124.50 14 125.00 58 14.49
2016-12-19 1477 886479 792 108331438 125.00 125.50 120.50 120.50 4.00 -3.21% 120.50 52 121.00 77 14.03
2016-12-20 1477 530801 512 64368921 120.50 122.50 120.50 121.00 0.50 0.41% 121.00 29 121.50 14 14.09
2016-12-21 1477 497604 463 60354084 121.00 122.00 120.50 121.00 0.00 0% 121.00 24 121.50 49 14.09
2016-12-22 1477 936650 804 116066600 122.50 125.00 122.50 123.50 2.50 2.07% 123.50 74 124.00 41 14.38
2016-12-23 1477 489795 425 60362885 124.00 124.50 122.00 122.50 1.00 -0.81% 122.00 24 122.50 43 14.26
2016-12-26 1477 646109 512 78153298 123.00 123.50 120.00 120.00 2.50 -2.04% 120.00 86 120.50 101 13.97
2016-12-27 1477 630826 468 76306446 121.00 122.50 120.00 120.50 0.50 0.42% 120.50 92 121.00 83 14.03
2016-12-28 1477 1015105 763 124944963 121.00 124.00 120.50 123.00 2.50 2.07% 123.00 29 123.50 14 14.32
2016-12-29 1477 620399 491 76803476 124.00 124.50 123.00 123.50 0.50 0.41% 123.50 10 124.00 26 14.38
2016-12-30 1477 703079 604 87203328 124.50 124.50 123.50 124.00 0.50 0.4% 124.00 34 124.50 71 14.44