和大(1536)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　　　118.50
0
0%		122.50
4
3.38%		122.00
-0.5
-0.41%		120.00
-2
-1.64%		122.00
2
1.67%		 　124.00
2
1.64%		118.00
-6
-4.84%		121.50
3.5
2.97%		109.50
-12
-9.88%		108.00
-1.5
-1.37%		 　114.00
6
5.56%		120.00
6
5.26%		120.50
0.5
0.42%		118.50
-2
-1.66%		130.00
11.5
9.7%		 　131.00
1
0.77%		133.00
2
1.53%		134.00
1
0.75%		133.00
-1
-0.75%		138.00
5
3.76%		135.50
-2.5
-1.81%		 123.86
2 月　134.00
-1.5
-1.11%		132.00
-2
-1.49%		 　　　　　　　　　　133.00
1
0.76%		129.00
-4
-3.01%		127.50
-1.5
-1.16%		129.00
1.5
1.18%		129.00
0
0%		 　132.00
3
2.33%		130.00
-2
-1.52%		128.50
-1.5
-1.15%		127.50
-1
-0.78%		129.50
2
1.57%		 131.37
3 月134.00
4.5
3.47%		131.00
-3
-2.24%		125.50
-5.5
-4.2%		123.50
-2
-1.59%		 　120.00
-3.5
-2.83%		121.50
1.5
1.25%		120.50
-1
-0.82%		122.00
1.5
1.24%		124.00
2
1.64%		 　122.00
-2
-1.61%		122.00
0
0%		122.50
0.5
0.41%		123.50
1
0.82%		127.00
3.5
2.83%		 　130.50
3.5
2.76%		131.50
1
0.77%		134.00
2.5
1.9%		133.50
-0.5
-0.37%		131.00
-2.5
-1.87%		 　134.00
3
2.29%		132.00
-2
-1.49%		134.00
2
1.52%		140.00
6
4.48%		127.63
4 月140.00
0
0%		 　　　154.00
14
10%		150.00
-4
-2.6%		160.00
10
6.67%		 　153.50
-6.5
-4.06%		146.00
-7.5
-4.89%		151.00
5
3.42%		153.00
2
1.32%		159.50
6.5
4.25%		 　157.00
-2.5
-1.57%		160.50
3.5
2.23%		160.50
0
0%		166.50
6
3.74%		163.00
-3.5
-2.1%		 　168.00
5
3.07%		167.00
-1
-0.6%		167.50
0.5
0.3%		163.00
-4.5
-2.69%		155.00
-8
-4.91%		 157.26
5 月　　152.00
-3
-1.94%		147.00
-5
-3.29%		151.50
4.5
3.06%		151.00
-0.5
-0.33%		 　141.50
-9.5
-6.29%		150.00
8.5
6.01%		144.00
-6
-4%		134.50
-9.5
-6.6%		140.50
6
4.46%		 　140.50
0
0%		145.00
4.5
3.2%		142.50
-2.5
-1.72%		142.00
-0.5
-0.35%		142.50
0.5
0.35%		 　148.00
5.5
3.86%		145.50
-2.5
-1.69%		145.00
-0.5
-0.34%		146.00
1
0.69%		148.50
2.5
1.71%		 　155.50
7
4.71%		154.00
-1.5
-0.96%		146.1
6 月155.00
1
0.65%		150.50
-4.5
-2.9%		150.50
0
0%		150.50
0
0%		 157.00
6.5
4.32%		158.00
1
0.64%		157.50
-0.5
-0.32%		 　　　156.00
-1.5
-0.95%		158.50
2.5
1.6%		154.50
-4
-2.52%		153.00
-1.5
-0.97%		152.00
-1
-0.65%		 　146.50
-5.5
-3.62%		146.50
0
0%		143.50
-3
-2.05%		146.50
3
2.09%		145.00
-1.5
-1.02%		 　146.00
1
0.69%		147.00
1
0.68%		147.00
0
0%		150.00
3
2.04%		 150.94
7 月148.00
-2
-1.33%		 　144.50
-3.5
-2.36%		 150.00
5.5
3.81%		145.50
-4.5
-3%		 　　143.50
-2
-1.37%		141.50
-2
-1.39%		143.50
2
1.41%		142.50
-1
-0.7%		142.00
-0.5
-0.35%		 　140.00
-2
-1.41%		143.50
3.5
2.5%		142.00
-1.5
-1.05%		145.00
3
2.11%		144.50
-0.5
-0.34%		 　146.00
1.5
1.04%		144.50
-1.5
-1.03%		144.50
0
0%		143.00
-1.5
-1.04%		145.00
2
1.4%		 144.42
8 月146.00
1
0.69%		148.50
2.5
1.71%		152.00
3.5
2.36%		154.00
2
1.32%		158.00
4
2.6%		 　160.00
2
1.27%		153.00
-7
-4.38%		155.00
2
1.31%		151.50
-3.5
-2.26%		153.50
2
1.32%		 　154.50
1
0.65%		152.50
-2
-1.29%		153.50
1
0.66%		156.00
2.5
1.63%		154.00
-2
-1.28%		 　154.50
0.5
0.32%		156.50
2
1.29%		155.00
-1.5
-0.96%		163.00
8
5.16%		167.00
4
2.45%		 　165.00
-2
-1.2%		166.50
1.5
0.91%		164.50
-2
-1.2%		156.59
9 月161.50
-3
-1.82%		160.50
-1
-0.62%		 　163.00
2.5
1.56%		162.50
-0.5
-0.31%		164.00
1.5
0.92%		161.00
-3
-1.83%		161.00
0
0%		156.50
-4.5
-2.8%		 156.50
0
0%		151.50
-5
-3.19%		154.00
2.5
1.65%		 　　　155.00
1
0.65%		153.50
-1.5
-0.97%		154.50
1
0.65%		152.50
-2
-1.29%		154.50
2
1.31%		 　152.50
-2
-1.29%		 　152.50
0
0%		152.50
0
0%		 156.6
10 月　　156.00
3.5
2.3%		157.00
1
0.64%		156.00
-1
-0.64%		154.00
-2
-1.28%		152.00
-2
-1.3%		 　　152.00
0
0%		149.50
-2.5
-1.64%		144.00
-5.5
-3.68%		140.00
-4
-2.78%		 　140.50
0.5
0.36%		131.50
-9
-6.41%		127.00
-4.5
-3.42%		129.00
2
1.57%		130.00
1
0.78%		 　131.00
1
0.77%		132.50
1.5
1.15%		133.00
0.5
0.38%		137.00
4
3.01%		135.00
-2
-1.46%		 131.50
-3.5
-2.59%		140.2
11 月132.00
0.5
0.38%		124.00
-8
-6.06%		117.50
-6.5
-5.24%		124.50
7
5.96%		 　125.00
0.5
0.4%		124.00
-1
-0.8%		118.50
-5.5
-4.44%		122.00
3.5
2.95%		117.00
-5
-4.1%		 　115.50
-1.5
-1.28%		117.00
1.5
1.3%		118.50
1.5
1.28%		118.50
0
0%		118.50
0
0%		 　119.00
0.5
0.42%		123.00
4
3.36%		121.50
-1.5
-1.22%		121.50
0
0%		124.50
3
2.47%		 　123.50
-1
-0.8%		124.00
0.5
0.4%		122.50
-1.5
-1.21%		 121.35
12 月121.50
-1
-0.82%		119.50
-2
-1.65%		 　121.00
1.5
1.26%		127.50
6.5
5.37%		129.50
2
1.57%		129.00
-0.5
-0.39%		129.50
0.5
0.39%		 　130.00
0.5
0.39%		128.00
-2
-1.54%		129.50
1.5
1.17%		128.00
-1.5
-1.16%		126.50
-1.5
-1.17%		 　126.50
0
0%		126.00
-0.5
-0.4%		125.50
-0.5
-0.4%		123.50
-2
-1.59%		122.50
-1
-0.81%		 　124.00
1.5
1.22%		125.00
1
0.81%		126.50
1.5
1.2%		126.50
0
0%		125.00
-1.5
-1.19%		　125.85

說明:最高漲幅:10%最低跌幅:-9.88% 最高價:168.00最低價:108.00平均價:140.26,灰色底表示週末,漲146天(424)元,跌131天(-373.5)元,平盤26天
10%=3,7%=1,6%=4,5%=5,4%=11,3%=21,2%=30,1%=53,0%=44,-0%=1,-1%=1,-2%=4,-3%=4,-4%=10,-5%=12,-6%=16,-7%=27,-8%=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
2016-01-04 1536 1631459 1217 195092162 121.00 122.00 118.00 118.50 2.50 0% 118.50 12 119.00 32 27.49
2016-01-05 1536 3660231 2544 437749682 117.00 123.00 114.00 122.50 4.00 3.38% 122.00 8 122.50 40 28.42
2016-01-06 1536 1449754 1132 176681988 122.00 124.00 120.00 122.00 0.50 -0.41% 122.00 4 122.50 13 28.31
2016-01-07 1536 2974660 2168 366033200 123.50 126.50 119.50 120.00 2.00 -1.64% 120.00 66 120.50 6 27.84
2016-01-08 1536 2150643 1557 261318089 120.00 124.00 119.00 122.00 2.00 1.67% 122.00 49 123.00 26 28.31
2016-01-11 1536 2030509 1466 251043116 121.00 125.50 121.00 124.00 2.00 1.64% 124.00 38 124.50 14 28.77
2016-01-12 1536 2627871 2022 320353778 125.50 126.00 118.00 118.00 6.00 -4.84% 118.00 35 118.50 13 27.38
2016-01-13 1536 1128818 905 135609978 120.50 121.50 118.50 121.50 3.50 2.97% 120.00 64 121.50 64 28.19
2016-01-14 1536 5965522 3580 673625146 118.00 120.00 109.50 109.50 12.00 -9.88% 0.00 0 109.50 606 25.41
2016-01-15 1536 4922973 3357 535704084 108.50 111.50 106.00 108.00 1.50 -1.37% 107.50 77 108.00 135 25.06
2016-01-18 1536 5918735 4268 657938290 104.50 116.50 104.50 114.00 6.00 5.56% 114.00 45 115.00 9 26.45
2016-01-19 1536 3821200 2791 448395800 113.50 120.00 111.00 120.00 6.00 5.26% 119.50 1 120.00 43 27.84
2016-01-20 1536 3290318 2159 394897160 119.00 121.50 118.00 120.50 0.50 0.42% 120.00 7 120.50 21 27.96
2016-01-21 1536 2008042 1468 239129518 120.50 121.00 117.00 118.50 2.00 -1.66% 118.50 9 119.00 36 27.49
2016-01-22 1536 8382601 4788 1055832630 120.00 130.00 120.00 130.00 11.50 9.7% 129.50 2 130.00 10 30.16
2016-01-25 1536 6021215 4165 788554165 130.50 133.50 127.00 131.00 1.00 0.77% 131.00 12 131.50 11 30.39
2016-01-26 1536 3452317 2466 460270161 130.00 135.00 129.50 133.00 2.00 1.53% 132.50 12 133.00 28 30.86
2016-01-27 1536 5671606 4056 775707704 133.00 141.00 132.00 134.00 1.00 0.75% 134.00 128 134.50 1 31.09
2016-01-28 1536 2781974 2102 371917042 133.00 136.50 131.50 133.00 1.00 -0.75% 133.00 43 133.50 1 30.86
2016-01-29 1536 3507270 2514 476890760 134.50 140.00 132.00 138.00 5.00 3.76% 137.50 4 138.00 19 32.02
2016-01-30 1536 1338275 986 183945400 138.00 139.50 135.50 135.50 2.50 -1.81% 135.50 31 136.00 10 31.44
2016-02-02 1536 1093758 912 146727814 135.00 135.50 132.50 134.00 1.50 -1.11% 134.00 68 134.50 8 31.09
2016-02-03 1536 1906145 1468 254689207 133.00 136.00 132.00 132.00 2.00 -1.49% 132.00 49 132.50 2 30.63
2016-02-15 1536 3636459 2471 487241506 130.00 137.00 130.00 133.00 1.00 0.76% 133.00 58 133.50 5 30.86
2016-02-16 1536 3526380 2575 459771400 133.00 135.00 128.00 129.00 4.00 -3.01% 129.00 55 129.50 25 29.93
2016-02-17 1536 2592200 1881 333258100 130.00 130.50 126.50 127.50 1.50 -1.16% 127.50 10 128.00 14 29.58
2016-02-18 1536 3117351 2107 405014779 130.00 132.00 128.00 129.00 1.50 1.18% 129.00 16 129.50 12 29.93
2016-02-19 1536 1710138 1325 220415366 130.00 131.00 127.00 129.00 0.00 0% 129.00 21 129.50 7 29.93
2016-02-22 1536 2592509 2011 341863688 130.00 134.00 129.00 132.00 3.00 2.33% 132.00 74 132.50 6 30.63
2016-02-23 1536 2763777 1987 366914510 132.50 135.50 130.00 130.00 2.00 -1.52% 130.00 128 131.50 4 30.16
2016-02-24 1536 1445070 1149 186211984 130.00 131.50 127.50 128.50 1.50 -1.15% 128.50 32 129.00 6 29.81
2016-02-25 1536 1086540 831 139813385 130.00 130.50 127.50 127.50 1.00 -0.78% 127.50 16 128.00 6 29.58
2016-02-26 1536 706929 638 91077299 128.50 129.50 128.00 129.50 2.00 1.57% 129.00 15 129.50 33 30.05
2016-03-01 1536 3789074 2892 506327916 131.00 135.00 130.50 134.00 4.50 3.47% 134.00 11 134.50 17 31.09
2016-03-02 1536 2523530 1920 335969430 136.50 136.50 131.00 131.00 3.00 -2.24% 131.00 162 131.50 5 30.39
2016-03-03 1536 4120424 2954 526236772 131.00 132.00 125.50 125.50 5.50 -4.2% 125.50 125 126.00 11 29.12
2016-03-04 1536 4122683 2918 510697835 125.50 127.00 122.00 123.50 2.00 -1.59% 123.50 5 124.00 47 28.65
2016-03-07 1536 5124357 3516 622160554 124.50 126.00 118.50 120.00 3.50 -2.83% 120.00 98 120.50 12 27.84
2016-03-08 1536 2083600 1616 254022700 122.00 123.00 121.00 121.50 1.50 1.25% 121.50 28 122.00 4 28.19
2016-03-09 1536 2354194 1500 284324332 122.00 122.50 120.00 120.50 1.00 -0.82% 120.50 89 121.00 9 27.96
2016-03-10 1536 2409475 1671 296467155 121.00 125.00 121.00 122.00 1.50 1.24% 122.00 16 122.50 22 28.31
2016-03-11 1536 1651589 1311 202125536 122.00 124.00 120.50 124.00 2.00 1.64% 123.50 1 124.00 119 28.77
2016-03-14 1536 2062565 1522 253885193 125.00 125.50 122.00 122.00 2.00 -1.61% 122.00 201 123.00 21 28.31
2016-03-15 1536 2429186 1802 300421692 124.00 126.00 122.00 122.00 0.00 0% 122.00 123 122.50 2 28.31
2016-03-16 1536 1870977 1504 229990176 124.00 124.50 122.00 122.50 0.50 0.41% 122.50 33 123.00 181 28.42
2016-03-17 1536 2518164 1744 313098336 124.00 126.00 122.50 123.50 1.00 0.82% 123.50 50 124.00 17 28.65
2016-03-18 1536 4485894 2817 566636720 125.00 127.50 124.00 127.00 3.50 2.83% 127.00 115 127.50 151 29.47
2016-03-21 1536 3856253 2691 500685005 128.00 131.50 127.00 130.50 3.50 2.76% 130.50 85 131.00 38 30.28
2016-03-22 1536 3961218 2735 525310654 133.00 135.00 130.50 131.50 1.00 0.77% 131.50 121 132.00 15 30.51
2016-03-23 1536 4190220 2910 561231480 133.00 135.00 132.00 134.00 2.50 1.9% 133.50 33 134.00 43 31.09
2016-03-24 1536 3170027 2101 421602591 132.50 135.00 131.50 133.50 0.50 -0.37% 133.00 6 133.50 55 30.97
2016-03-25 1536 1822646 1255 240169797 133.50 134.50 130.00 131.00 2.50 -1.87% 131.00 108 131.50 8 30.39
2016-03-28 1536 2993000 1764 400659500 132.00 135.00 132.00 134.00 3.00 2.29% 134.00 16 134.50 53 31.09
2016-03-29 1536 5055192 3104 679290344 134.00 138.00 128.50 132.00 2.00 -1.49% 131.50 2 132.00 17 28.57
2016-03-30 1536 2166181 1497 288464754 132.50 134.00 131.00 134.00 2.00 1.52% 133.50 23 134.00 138 29.00
2016-03-31 1536 7386481 4534 1019665583 135.50 140.00 135.00 140.00 6.00 4.48% 139.50 39 140.00 99 30.30
2016-04-01 1536 6286365 4065 890935100 141.00 144.50 138.50 140.00 0.00 0% 140.00 6 140.50 13 30.30
2016-04-06 1536 10997013 4713 1676741502 148.50 154.00 148.00 154.00 14.00 10% 154.00 233 0.00 0 33.33
2016-04-07 1536 6551417 4081 996040050 155.00 156.00 149.50 150.00 4.00 -2.6% 150.00 352 150.50 18 32.47
2016-04-08 1536 10054923 6741 1579360680 149.00 164.50 148.50 160.00 10.00 6.67% 160.00 79 161.00 37 34.63
2016-04-11 1536 6573222 4308 1014626108 157.00 158.00 152.00 153.50 6.50 -4.06% 153.50 40 154.00 25 33.23
2016-04-12 1536 11596782 7785 1789483672 154.50 162.50 145.50 146.00 7.50 -4.89% 146.00 100 146.50 26 31.60
2016-04-13 1536 7268032 5060 1084663332 148.00 153.00 145.00 151.00 5.00 3.42% 151.00 55 151.50 7 32.68
2016-04-14 1536 4656813 3343 716579389 152.00 156.00 151.00 153.00 2.00 1.32% 153.00 54 153.50 28 33.12
2016-04-15 1536 5650058 4091 885378238 154.00 160.00 151.00 159.50 6.50 4.25% 159.00 56 159.50 85 34.52
2016-04-18 1536 5461722 3987 877494076 159.50 165.50 157.00 157.00 2.50 -1.57% 157.00 265 157.50 3 33.98
2016-04-19 1536 3689690 2689 591651732 159.50 163.00 158.00 160.50 3.50 2.23% 160.50 3 161.00 61 34.74
2016-04-20 1536 3672497 2973 588303746 162.00 163.50 156.00 160.50 0.00 0% 160.50 35 161.00 28 34.74
2016-04-21 1536 6812823 4770 1128269008 162.00 170.00 160.50 166.50 6.00 3.74% 166.50 83 167.00 15 36.04
2016-04-22 1536 5584218 4245 922504136 165.00 169.00 161.50 163.00 3.50 -2.1% 163.00 59 163.50 16 35.28
2016-04-25 1536 3810252 2803 632077836 163.50 169.00 162.00 168.00 5.00 3.07% 167.50 5 168.00 171 36.36
2016-04-26 1536 2940886 2211 490053462 167.50 169.00 164.50 167.00 1.00 -0.6% 166.50 41 167.00 7 36.15
2016-04-27 1536 7518604 5385 1273894161 168.00 173.50 165.00 167.50 0.50 0.3% 167.00 36 167.50 4 36.26
2016-04-28 1536 3938458 2813 645889612 167.00 168.00 162.00 163.00 4.50 -2.69% 163.00 64 163.50 13 35.28
2016-04-29 1536 12203245 7427 1879005086 159.00 161.50 148.50 155.00 8.00 -4.91% 154.50 8 155.00 196 33.55
2016-05-03 1536 6910513 4332 1044399254 151.00 154.50 148.00 152.00 3.00 -1.94% 151.50 2 152.00 42 32.90
2016-05-04 1536 3877764 2642 579155072 150.50 152.50 147.00 147.00 5.00 -3.29% 147.00 65 147.50 1 31.82
2016-05-05 1536 6134913 3891 929225309 150.50 153.50 149.00 151.50 4.50 3.06% 151.50 42 152.00 38 32.79
2016-05-06 1536 6909284 4220 1027723634 151.50 151.50 145.50 151.00 0.50 -0.33% 150.50 1 151.00 53 32.68
2016-05-09 1536 5522837 3554 806675191 150.00 152.00 141.00 141.50 9.50 -6.29% 141.50 197 142.00 6 30.63
2016-05-10 1536 5135053 3732 747465950 142.50 150.00 142.00 150.00 8.50 6.01% 149.00 14 150.00 124 32.47
2016-05-11 1536 3543106 2627 517644811 149.50 150.50 143.00 144.00 6.00 -4% 144.00 6 144.50 5 31.17
2016-05-12 1536 7108655 4672 983252580 142.00 144.00 134.50 134.50 9.50 -6.6% 134.50 127 135.00 7 29.11
2016-05-13 1536 6057028 4185 837184931 137.00 141.00 135.00 140.50 6.00 4.46% 140.00 18 140.50 29 28.91
2016-05-16 1536 2345720 1760 328639158 140.00 143.00 136.50 140.50 0.00 0% 140.50 25 141.00 43 28.91
2016-05-17 1536 4167108 2963 593484984 140.50 147.00 138.00 145.00 4.50 3.2% 145.00 1 145.50 63 29.84
2016-05-18 1536 2691022 2057 384816129 142.00 145.00 141.00 142.50 2.50 -1.72% 142.50 23 143.00 22 29.32
2016-05-19 1536 4112975 3053 596532425 144.50 148.00 142.00 142.00 0.50 -0.35% 142.00 17 142.50 4 29.22
2016-05-20 1536 1983711 1582 282741021 145.00 145.00 141.00 142.50 0.50 0.35% 142.50 36 143.00 20 29.32
2016-05-23 1536 5552522 3818 823571756 147.00 151.00 145.50 148.00 5.50 3.86% 148.00 7 148.50 21 30.45
2016-05-24 1536 3449655 2371 500826295 148.00 148.50 143.50 145.50 2.50 -1.69% 145.00 7 145.50 62 29.94
2016-05-25 1536 2735420 2012 398908400 146.50 147.00 144.50 145.00 0.50 -0.34% 145.00 51 145.50 20 29.84
2016-05-26 1536 1874592 1370 272040932 146.00 146.50 143.50 146.00 1.00 0.69% 145.50 22 146.00 11 30.04
2016-05-27 1536 3853971 2792 575632686 147.50 151.50 147.00 148.50 2.50 1.71% 148.50 20 149.00 21 30.56
2016-05-30 1536 6753850 4484 1035177666 149.50 156.50 148.00 155.50 7.00 4.71% 155.00 44 155.50 176 32.00
2016-05-31 1536 2738911 1890 421923294 156.00 156.00 152.50 154.00 1.50 -0.96% 153.50 42 154.00 1 31.69
2016-06-01 1536 2614636 1962 408696080 154.50 158.50 154.00 155.00 1.00 0.65% 155.00 17 155.50 23 31.89
2016-06-02 1536 2157091 1608 327553686 155.00 155.00 150.00 150.50 4.50 -2.9% 150.50 12 151.00 8 30.97
2016-06-03 1536 1551586 1150 232925486 151.50 152.00 148.50 150.50 0.00 0% 150.50 17 151.00 33 30.97
2016-06-04 1536 370308 277 55724008 150.50 151.50 149.50 150.50 0.00 0% 150.50 17 151.00 38 30.97
2016-06-06 1536 4751951 3225 739393307 151.50 158.00 151.50 157.00 6.50 4.32% 156.50 92 157.00 20 32.30
2016-06-07 1536 3433385 2471 544610330 159.50 161.00 156.50 158.00 1.00 0.64% 158.00 11 158.50 82 32.51
2016-06-08 1536 4132180 2980 666057120 163.00 164.50 157.50 157.50 0.50 -0.32% 157.50 28 158.00 4 32.41
2016-06-13 1536 3000877 2054 463185243 154.00 156.00 151.50 156.00 1.50 -0.95% 155.50 27 156.00 2 32.10
2016-06-14 1536 1539743 1171 240862260 154.50 159.00 154.00 158.50 2.50 1.6% 158.00 21 158.50 44 32.61
2016-06-15 1536 2802731 2283 436870168 158.50 158.50 154.50 154.50 4.00 -2.52% 154.50 153 155.00 2 31.79
2016-06-16 1536 1913553 1622 294580609 154.50 155.50 153.00 153.00 1.50 -0.97% 153.00 102 153.50 2 31.48
2016-06-17 1536 4767089 3456 721628028 153.50 153.50 149.50 152.00 1.00 -0.65% 151.50 44 152.00 61 31.28
2016-06-20 1536 4512753 3176 668947191 153.00 153.00 146.00 146.50 5.50 -3.62% 146.00 289 146.50 57 30.14
2016-06-21 1536 5023614 3580 745635372 149.00 151.00 146.50 146.50 0.00 0% 146.50 250 147.00 2 30.14
2016-06-22 1536 6780165 4780 976109925 144.00 146.50 142.00 143.50 3.00 -2.05% 143.00 171 143.50 3 29.53
2016-06-23 1536 4940953 3439 720147054 143.00 148.50 142.50 146.50 3.00 2.09% 146.50 52 147.00 27 30.14
2016-06-24 1536 5862611 3652 855106500 147.50 148.50 143.00 145.00 1.50 -1.02% 145.00 28 145.50 2 29.84
2016-06-27 1536 2718817 1663 396008416 145.00 147.50 143.50 146.00 1.00 0.69% 145.50 119 146.00 123 30.04
2016-06-28 1536 3837355 2377 565061895 146.00 148.50 146.00 147.00 1.00 0.68% 147.00 65 147.50 327 30.25
2016-06-29 1536 4063083 2450 602741820 148.00 150.00 147.00 147.00 0.00 0% 147.00 141 147.50 11 30.25
2016-06-30 1536 5840552 3915 876614563 149.00 152.00 148.50 150.00 3.00 2.04% 150.00 69 150.50 11 30.86
2016-07-01 1536 3477406 2209 519446285 151.00 151.50 147.00 148.00 2.00 -1.33% 148.00 176 148.50 12 30.45
2016-07-04 1536 4273711 2911 625751158 149.00 149.50 144.00 144.50 3.50 -2.36% 144.50 34 145.00 37 29.73
2016-07-06 1536 2200316 1511 327141900 149.00 150.00 147.00 150.00 0.50 3.81% 149.50 12 150.00 52 30.86
2016-07-07 1536 4264294 2968 622666564 148.50 148.50 144.50 145.50 4.50 -3% 145.50 27 146.00 12 29.94
2016-07-11 1536 3183678 2059 461342132 146.50 147.00 143.50 143.50 2.00 -1.37% 143.50 40 144.00 8 29.53
2016-07-12 1536 3554393 2283 507550887 143.00 144.50 141.50 141.50 0.00 -1.39% 141.50 92 142.00 19 29.12
2016-07-13 1536 1451350 1036 207543250 141.50 144.00 141.50 143.50 2.00 1.41% 143.00 36 143.50 9 29.53
2016-07-14 1536 1220072 892 174105828 143.50 144.00 141.50 142.50 1.00 -0.7% 142.00 50 143.00 18 29.32
2016-07-15 1536 3020796 1869 429597032 142.00 144.00 141.00 142.00 0.50 -0.35% 142.00 317 142.50 8 29.22
2016-07-18 1536 2849331 2051 402589997 142.50 143.50 140.00 140.00 2.00 -1.41% 140.00 460 140.50 13 28.81
2016-07-19 1536 2556088 1683 363354623 141.00 143.50 140.50 143.50 3.50 2.5% 143.00 41 144.00 109 29.53
2016-07-20 1536 2121026 1423 303935192 143.50 144.50 142.00 142.00 1.50 -1.05% 142.00 101 142.50 6 29.22
2016-07-21 1536 1744237 1249 251438365 143.50 145.50 142.50 145.00 3.00 2.11% 144.50 86 145.00 51 29.84
2016-07-22 1536 1479013 926 213150873 144.00 145.00 142.50 144.50 0.50 -0.34% 144.50 45 145.00 146 29.73
2016-07-25 1536 3481417 2552 512101882 145.50 149.00 145.00 146.00 1.50 1.04% 146.00 323 146.50 4 30.04
2016-07-26 1536 2661285 1469 386318574 146.50 147.50 143.50 144.50 1.50 -1.03% 144.50 229 145.00 19 29.73
2016-07-27 1536 1815396 1227 263672719 145.00 146.00 144.50 144.50 0.00 0% 144.50 62 145.00 12 29.73
2016-07-28 1536 1591799 1106 228234150 145.00 145.00 142.00 143.00 1.50 -1.04% 143.00 13 143.50 38 29.42
2016-07-29 1536 1718963 1105 247422135 142.00 145.00 142.00 145.00 2.00 1.4% 144.50 2 145.00 240 29.84
2016-08-01 1536 1595667 1109 232084383 145.00 146.00 143.50 146.00 1.00 0.69% 146.00 16 146.50 154 30.04
2016-08-02 1536 3542131 2522 525755942 146.00 150.00 145.50 148.50 2.50 1.71% 148.50 27 149.00 77 30.56
2016-08-03 1536 4908678 2929 734350056 147.00 153.00 145.50 152.00 3.50 2.36% 151.50 75 152.00 13 31.28
2016-08-04 1536 5178795 2962 793578380 153.00 155.00 151.50 154.00 2.00 1.32% 153.50 219 154.00 11 31.69
2016-08-05 1536 5511346 3588 865215168 154.00 159.00 154.00 158.00 4.00 2.6% 158.00 77 158.50 47 32.51
2016-08-08 1536 3718496 2450 591928360 156.50 161.00 156.00 160.00 2.00 1.27% 160.00 33 160.50 50 32.92
2016-08-09 1536 4349056 2783 678157644 158.50 160.00 152.50 153.00 7.00 -4.38% 153.00 131 153.50 1 31.48
2016-08-10 1536 3829588 2076 594304338 153.00 157.50 153.00 155.00 2.00 1.31% 154.50 59 155.00 30 31.89
2016-08-11 1536 2722092 1916 415650522 153.50 155.50 151.00 151.50 3.50 -2.26% 151.50 44 152.00 17 29.47
2016-08-12 1536 1357788 1102 208037450 152.00 154.50 152.00 153.50 2.00 1.32% 153.50 4 154.00 26 29.86
2016-08-15 1536 1551040 1167 239650620 153.50 156.00 152.50 154.50 1.00 0.65% 154.00 11 154.50 20 30.06
2016-08-16 1536 1125259 891 171818368 154.50 155.00 151.50 152.50 2.00 -1.29% 152.50 52 153.00 11 29.67
2016-08-17 1536 1474255 1149 226412515 152.50 154.50 152.00 153.50 1.00 0.66% 153.50 19 154.00 26 29.86
2016-08-18 1536 2354413 1767 366851428 155.00 156.50 154.50 156.00 2.50 1.63% 156.00 25 156.50 98 30.35
2016-08-19 1536 2448827 1601 383821531 157.50 159.00 154.00 154.00 2.00 -1.28% 154.00 12 154.50 1 29.96
2016-08-22 1536 1825086 1303 279029744 152.50 154.50 150.50 154.50 0.50 0.32% 154.00 4 154.50 22 30.06
2016-08-23 1536 2058540 1394 318422500 154.00 156.50 152.00 156.50 2.00 1.29% 156.00 3 156.50 66 30.45
2016-08-24 1536 2666592 2045 417100168 159.00 159.00 154.50 155.00 1.50 -0.96% 154.50 75 155.00 13 30.16
2016-08-25 1536 7259832 4568 1162698616 157.50 163.00 156.00 163.00 8.00 5.16% 162.50 67 163.00 143 31.71
2016-08-26 1536 5921837 3915 984318839 163.50 168.00 162.50 167.00 4.00 2.45% 166.50 166 167.00 170 32.49
2016-08-29 1536 2537324 1869 418352960 166.00 166.50 163.50 165.00 2.00 -1.2% 165.00 355 165.50 4 32.10
2016-08-30 1536 4821082 3396 815464623 170.00 172.50 166.00 166.50 1.50 0.91% 166.50 19 167.00 7 32.39
2016-08-31 1536 2698645 2030 441619925 166.00 167.00 162.00 164.50 2.00 -1.2% 164.50 2 165.00 37 32.00
2016-09-01 1536 2013054 1507 325832248 164.00 164.50 160.50 161.50 3.00 -1.82% 161.50 51 162.00 2 31.42
2016-09-02 1536 1754327 1278 281949479 161.50 163.00 158.50 160.50 1.00 -0.62% 160.00 28 160.50 19 31.23
2016-09-05 1536 2922586 2085 465789432 159.00 163.00 156.00 163.00 2.50 1.56% 162.50 23 163.00 1 31.71
2016-09-06 1536 1569952 1185 255629245 163.00 165.00 161.50 162.50 0.50 -0.31% 162.50 44 163.00 21 31.61
2016-09-07 1536 1200751 931 195464783 163.00 164.00 161.50 164.00 1.50 0.92% 163.50 6 164.00 79 31.91
2016-09-08 1536 1366117 1005 221481454 164.00 164.50 160.50 161.00 3.00 -1.83% 161.00 94 161.50 10 31.32
2016-09-09 1536 1691803 1251 270915783 159.00 162.50 158.50 161.00 0.00 0% 161.00 25 161.50 15 31.32
2016-09-10 1536 2258840 1520 355629457 158.00 159.50 156.50 156.50 4.50 -2.8% 156.50 114 157.00 4 30.45
2016-09-12 1536 1471011 1065 231294727 157.00 159.50 156.00 156.50 0.00 0% 156.00 198 156.50 12 30.45
2016-09-13 1536 3351180 2568 513469540 157.50 158.00 151.00 151.50 5.00 -3.19% 151.50 410 152.00 5 29.47
2016-09-14 1536 3119023 1911 470637547 151.00 154.00 148.00 154.00 2.50 1.65% 152.00 1 154.00 4 29.96
2016-09-19 1536 1897710 1456 293417050 153.50 156.00 152.50 155.00 1.00 0.65% 155.00 10 155.50 9 30.16
2016-09-20 1536 1500621 1198 232189255 154.00 156.50 153.50 153.50 1.50 -0.97% 153.50 2 154.00 3 29.86
2016-09-21 1536 1011401 739 156365254 155.00 156.00 153.50 154.50 1.00 0.65% 154.50 9 155.00 45 30.06
2016-09-22 1536 1237417 1043 189905801 155.50 156.00 152.50 152.50 2.00 -1.29% 152.50 32 153.00 39 29.67
2016-09-23 1536 1391056 1124 215091624 154.00 155.50 152.50 154.50 2.00 1.31% 154.50 142 155.00 5 30.06
2016-09-26 1536 854502 605 130971308 154.50 155.00 152.50 152.50 2.00 -1.29% 152.50 188 153.00 10 29.67
2016-09-29 1536 1318869 981 201435517 152.50 154.00 151.50 152.50 0.00 0% 152.50 41 153.00 45 29.67
2016-09-30 1536 1600275 1112 241928800 151.50 152.50 150.00 152.50 0.00 0% 152.00 4 152.50 40 29.67
2016-10-03 1536 1667834 1205 258792104 154.00 156.00 154.00 156.00 3.50 2.3% 155.50 12 156.00 97 30.35
2016-10-04 1536 3189412 2250 508242184 158.50 161.00 157.00 157.00 1.00 0.64% 157.00 4 157.50 3 30.54
2016-10-05 1536 1558895 1078 245490120 157.50 159.00 155.50 156.00 1.00 -0.64% 156.00 13 156.50 8 30.35
2016-10-06 1536 2210785 1482 339975780 156.00 156.00 152.00 154.00 2.00 -1.28% 154.00 266 154.50 2 29.96
2016-10-07 1536 1306267 1001 199328584 153.00 153.50 152.00 152.00 2.00 -1.3% 152.00 416 152.50 5 29.57
2016-10-11 1536 2233501 1634 340751901 154.50 155.00 150.50 152.00 0.00 0% 152.00 110 152.50 12 29.57
2016-10-12 1536 3709535 2215 555513474 151.00 153.00 147.50 149.50 2.50 -1.64% 149.00 69 149.50 19 29.09
2016-10-13 1536 4179771 3151 607080795 148.50 149.50 142.50 144.00 5.50 -3.68% 144.00 257 144.50 2 28.02
2016-10-14 1536 5435703 3484 764763265 143.00 143.50 139.00 140.00 4.00 -2.78% 139.50 239 140.00 58 27.24
2016-10-17 1536 2178912 1638 306004004 140.00 142.00 139.00 140.50 0.50 0.36% 140.00 239 140.50 38 27.33
2016-10-18 1536 13858995 7741 1806969827 138.00 138.00 126.50 131.50 9.00 -6.41% 131.00 150 131.50 53 25.58
2016-10-19 1536 8471205 5445 1094203035 130.00 132.50 127.00 127.00 4.50 -3.42% 127.00 89 127.50 9 24.71
2016-10-20 1536 5270075 3390 680506703 129.00 131.00 127.50 129.00 2.00 1.57% 129.00 7 129.50 92 25.10
2016-10-21 1536 3236545 2153 418395618 129.00 130.50 128.00 130.00 1.00 0.78% 129.50 53 130.00 54 25.29
2016-10-24 1536 3306023 2536 433006022 130.50 132.00 129.00 131.00 1.00 0.77% 130.50 263 131.00 17 25.49
2016-10-25 1536 3258081 2281 429425309 131.50 133.00 130.00 132.50 1.50 1.15% 132.00 34 132.50 96 25.78
2016-10-26 1536 1734630 1252 230431920 132.50 134.00 131.50 133.00 0.50 0.38% 132.50 320 133.00 49 25.88
2016-10-27 1536 6085841 3844 840080628 138.00 140.00 136.50 137.00 4.00 3.01% 137.00 460 137.50 20 26.65
2016-10-28 1536 2105596 1702 283967056 136.00 136.00 133.00 135.00 2.00 -1.46% 135.00 67 135.50 62 26.26
2016-10-31 1536 1820234 1363 240253388 134.50 134.50 130.50 131.50 3.50 -2.59% 131.50 541 132.00 9 25.58
2016-11-01 1536 1534837 1242 202379984 131.50 133.00 130.50 132.00 0.50 0.38% 131.50 129 132.00 44 25.68
2016-11-02 1536 3783996 2632 478390500 130.50 130.50 122.00 124.00 8.00 -6.06% 123.50 41 124.00 87 24.12
2016-11-03 1536 6310156 4273 748595564 122.00 124.00 115.00 117.50 6.50 -5.24% 117.00 57 117.50 32 22.86
2016-11-04 1536 5405220 3964 664649000 116.00 126.00 116.00 124.50 7.00 5.96% 124.50 53 125.00 24 24.22
2016-11-07 1536 2806067 2015 351200375 127.00 127.50 123.00 125.00 0.50 0.4% 124.50 19 125.00 41 24.32
2016-11-08 1536 2021173 1380 250398952 125.00 126.00 122.00 124.00 1.00 -0.8% 123.50 49 124.00 27 24.12
2016-11-09 1536 4727685 3540 581540015 125.00 128.50 118.50 118.50 5.50 -4.44% 118.50 46 119.00 17 25.65
2016-11-10 1536 3032789 2100 371653258 122.50 124.00 121.50 122.00 3.50 2.95% 122.00 24 122.50 15 26.41
2016-11-11 1536 3639600 2379 425334500 118.00 119.50 114.50 117.00 5.00 -4.1% 117.00 65 117.50 30 25.32
2016-11-14 1536 3335729 2154 378631693 115.00 116.50 111.00 115.50 1.50 -1.28% 115.00 1 115.50 30 25.00
2016-11-15 1536 2467349 1784 283619833 113.00 118.50 111.50 117.00 1.50 1.3% 116.50 24 117.00 37 25.32
2016-11-16 1536 2592287 2037 306778366 119.50 119.50 117.00 118.50 1.50 1.28% 118.50 33 119.00 100 25.65
2016-11-17 1536 2629637 1673 310287803 118.00 121.00 115.00 118.50 0.00 0% 118.50 37 119.00 12 25.65
2016-11-18 1536 1403771 1089 166092861 119.50 120.00 117.50 118.50 0.00 0% 118.50 10 119.00 111 25.65
2016-11-21 1536 1745860 1247 209118840 119.00 121.50 118.00 119.00 0.50 0.42% 119.00 19 119.50 18 25.76
2016-11-22 1536 1777266 1318 215508078 120.00 123.00 119.50 123.00 4.00 3.36% 122.50 8 123.00 65 26.62
2016-11-23 1536 1718497 1208 211951380 124.00 125.00 121.50 121.50 1.50 -1.22% 121.50 7 122.00 26 26.30
2016-11-24 1536 674848 489 82201525 122.00 123.00 121.00 121.50 0.00 0% 121.00 96 122.00 31 26.30
2016-11-25 1536 1811709 1362 224535625 123.50 125.00 122.00 124.50 3.00 2.47% 124.50 10 125.00 264 26.95
2016-11-28 1536 1029641 719 127877660 125.00 125.50 123.00 123.50 1.00 -0.8% 123.50 24 124.00 24 26.73
2016-11-29 1536 975971 716 119956886 123.00 124.50 121.50 124.00 0.50 0.4% 123.50 3 124.00 56 26.84
2016-11-30 1536 1081208 828 133734376 124.00 126.00 122.50 122.50 1.50 -1.21% 122.50 182 123.00 2 26.52
2016-12-01 1536 1096941 755 133107325 123.00 123.50 120.50 121.50 1.00 -0.82% 121.50 9 122.00 66 26.30
2016-12-02 1536 1289560 890 154174917 120.00 120.50 118.50 119.50 2.00 -1.65% 119.00 108 119.50 9 25.87
2016-12-05 1536 1476623 1186 176729506 119.50 123.00 116.00 121.00 1.50 1.26% 121.00 49 121.50 8 26.19
2016-12-06 1536 4419476 3073 554841452 122.00 128.00 121.50 127.50 6.50 5.37% 127.00 58 127.50 43 27.60
2016-12-07 1536 2337337 1716 298823473 127.50 129.50 126.50 129.50 2.00 1.57% 129.00 60 129.50 55 28.03
2016-12-08 1536 3051998 2035 397326242 131.50 132.00 128.50 129.00 0.50 -0.39% 128.50 72 129.00 9 27.92
2016-12-09 1536 1454278 1061 187767362 130.00 131.00 127.50 129.50 0.50 0.39% 129.00 32 129.50 70 28.03
2016-12-12 1536 5141472 3309 681243360 131.00 135.00 130.00 130.00 0.50 0.39% 129.50 209 130.00 27 28.14
2016-12-13 1536 1288441 962 165352448 129.00 129.50 127.50 128.00 2.00 -1.54% 128.00 12 128.50 5 27.71
2016-12-14 1536 2050218 1418 266584510 129.50 131.50 129.00 129.50 1.50 1.17% 129.50 22 130.00 228 28.03
2016-12-15 1536 2605101 1721 332181428 128.00 128.50 125.50 128.00 1.50 -1.16% 128.00 2 128.50 20 27.71
2016-12-16 1536 1481389 962 189179903 128.00 129.00 126.50 126.50 1.50 -1.17% 126.50 192 127.00 4 27.38
2016-12-19 1536 938105 678 119004780 126.50 128.00 126.00 126.50 0.00 0% 126.50 7 127.00 38 27.38
2016-12-20 1536 1078464 834 136053964 127.00 128.00 125.00 126.00 0.50 -0.4% 126.00 7 126.50 83 27.27
2016-12-21 1536 699082 544 88032832 127.00 127.00 125.50 125.50 0.50 -0.4% 125.50 24 126.00 47 27.16
2016-12-22 1536 1245377 882 154762557 125.50 126.00 123.00 123.50 2.00 -1.59% 123.50 149 124.00 2 26.73
2016-12-23 1536 824954 619 101304342 123.00 123.50 122.00 122.50 1.00 -0.81% 122.50 29 123.00 18 26.52
2016-12-26 1536 983997 838 122381127 122.50 126.00 122.50 124.00 1.50 1.22% 124.00 25 124.50 13 26.84
2016-12-27 1536 303347 245 37647028 124.50 125.00 123.50 125.00 1.00 0.81% 124.50 8 125.00 45 27.06
2016-12-28 1536 834043 649 105109894 125.50 127.00 125.00 126.50 1.50 1.2% 126.00 16 126.50 66 27.38
2016-12-29 1536 751798 575 94736145 126.00 126.50 125.00 126.50 0.00 0% 126.00 11 126.50 78 27.38
2016-12-30 1536 1376816 667 172949500 126.50 127.00 125.00 125.00 1.50 -1.19% 125.00 113 125.50 1 27.06