伸興(1558)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　　　137.50
0
0%		137.00
-0.5
-0.36%		135.00
-2
-1.46%		132.00
-3
-2.22%		133.50
1.5
1.14%		 　129.50
-4
-3%		128.50
-1
-0.77%		129.00
0.5
0.39%		129.00
0
0%		132.50
3.5
2.71%		 　137.50
5
3.77%		137.00
-0.5
-0.36%		137.00
0
0%		139.00
2
1.46%		139.50
0.5
0.36%		 　141.00
1.5
1.08%		140.00
-1
-0.71%		141.50
1.5
1.07%		141.00
-0.5
-0.35%		142.50
1.5
1.06%		142.00
-0.5
-0.35%		 136.4
2 月　140.50
-1.5
-1.06%		141.00
0.5
0.36%		 　　　　　　　　　　138.50
-2.5
-1.77%		139.50
1
0.72%		139.50
0
0%		140.00
0.5
0.36%		140.50
0.5
0.36%		 　139.50
-1
-0.71%		139.50
0
0%		140.00
0.5
0.36%		140.50
0.5
0.36%		144.00
3.5
2.49%		 141.89
3 月147.00
3
2.08%		147.00
0
0%		146.50
-0.5
-0.34%		150.00
3.5
2.39%		 　150.50
0.5
0.33%		151.50
1
0.66%		153.00
1.5
0.99%		154.00
1
0.65%		154.00
0
0%		 　156.50
2.5
1.62%		153.50
-3
-1.92%		154.00
0.5
0.33%		153.50
-0.5
-0.32%		153.50
0
0%		 　152.00
-1.5
-0.98%		152.50
0.5
0.33%		152.50
0
0%		152.00
-0.5
-0.33%		152.00
0
0%		 　151.00
-1
-0.66%		151.00
0
0%		151.00
0
0%		148.50
-2.5
-1.66%		151.74
4 月149.50
1
0.67%		 　　　149.50
0
0%		150.50
1
0.67%		150.00
-0.5
-0.33%		 　147.50
-2.5
-1.67%		145.50
-2
-1.36%		147.00
1.5
1.03%		147.50
0.5
0.34%		149.00
1.5
1.02%		 　147.50
-1.5
-1.01%		146.50
-1
-0.68%		146.00
-0.5
-0.34%		145.50
-0.5
-0.34%		145.50
0
0%		 　145.50
0
0%		146.50
1
0.69%		146.00
-0.5
-0.34%		146.00
0
0%		145.50
-0.5
-0.34%		 146.86
5 月　　142.50
-3
-2.06%		142.50
0
0%		141.50
-1
-0.7%		144.00
2.5
1.77%		 　143.00
-1
-0.69%		146.50
3.5
2.45%		147.00
0.5
0.34%		145.00
-2
-1.36%		145.00
0
0%		 　143.50
-1.5
-1.03%		143.50
0
0%		144.00
0.5
0.35%		144.00
0
0%		144.50
0.5
0.35%		 　146.00
1.5
1.04%		145.50
-0.5
-0.34%		146.50
1
0.69%		146.00
-0.5
-0.34%		146.00
0
0%		 　147.00
1
0.68%		145.00
-2
-1.36%		144.72
6 月147.00
2
1.38%		148.00
1
0.68%		146.50
-1.5
-1.01%		148.50
2
1.37%		 147.00
-1.5
-1.01%		147.50
0.5
0.34%		147.50
0
0%		 　　　146.50
-1
-0.68%		146.50
0
0%		147.00
0.5
0.34%		145.50
-1.5
-1.02%		147.00
1.5
1.03%		 　147.00
0
0%		148.00
1
0.68%		148.00
0
0%		147.50
-0.5
-0.34%		145.50
-2
-1.36%		 　145.50
0
0%		146.00
0.5
0.34%		147.00
1
0.68%		149.50
2.5
1.7%		 146.83
7 月143.00
-6.5
-4.35%		 　141.50
-1.5
-1.05%		 140.50
-1
-0.71%		141.00
0.5
0.36%		 　　140.00
-1
-0.71%		139.50
-0.5
-0.36%		138.00
-1.5
-1.08%		139.00
1
0.72%		139.50
0.5
0.36%		 　140.00
0.5
0.36%		138.50
-1.5
-1.07%		139.50
1
0.72%		139.50
0
0%		141.50
2
1.43%		 　142.00
0.5
0.35%		144.00
2
1.41%		144.00
0
0%		146.00
2
1.39%		146.50
0.5
0.34%		 141.48
8 月145.50
-1
-0.68%		145.50
0
0%		145.00
-0.5
-0.34%		144.50
-0.5
-0.34%		145.00
0.5
0.35%		 　146.00
1
0.69%		147.50
1.5
1.03%		147.50
0
0%		154.00
6.5
4.41%		154.50
0.5
0.32%		 　153.00
-1.5
-0.97%		155.00
2
1.31%		156.00
1
0.65%		158.50
2.5
1.6%		159.00
0.5
0.32%		 　155.50
-3.5
-2.2%		156.50
1
0.64%		159.00
2.5
1.6%		158.50
-0.5
-0.31%		159.50
1
0.63%		 　160.50
1
0.63%		160.00
-0.5
-0.31%		157.50
-2.5
-1.56%		153.28
9 月157.00
-0.5
-0.32%		155.50
-1.5
-0.96%		 　157.00
1.5
0.96%		158.50
1.5
0.96%		161.00
2.5
1.58%		162.00
1
0.62%		160.00
-2
-1.23%		157.50
-2.5
-1.56%		 159.50
2
1.27%		158.50
-1
-0.63%		158.00
-0.5
-0.32%		 　　　159.50
1.5
0.95%		158.50
-1
-0.63%		160.00
1.5
0.95%		161.00
1
0.63%		163.00
2
1.24%		 　163.00
0
0%		 　160.00
-3
-1.84%		161.00
1
0.63%		 159.72
10 月　　163.50
2.5
1.55%		167.00
3.5
2.14%		166.00
-1
-0.6%		165.50
-0.5
-0.3%		164.00
-1.5
-0.91%		 　　157.00
-7
-4.27%		158.50
1.5
0.96%		159.50
1
0.63%		157.00
-2.5
-1.57%		 　158.00
1
0.64%		157.50
-0.5
-0.32%		159.00
1.5
0.95%		158.50
-0.5
-0.31%		153.00
-5.5
-3.47%		 　151.50
-1.5
-0.98%		151.50
0
0%		151.00
-0.5
-0.33%		151.50
0.5
0.33%		150.50
-1
-0.66%		 152.50
2
1.33%		156.96
11 月152.00
-0.5
-0.33%		151.50
-0.5
-0.33%		148.50
-3
-1.98%		150.00
1.5
1.01%		 　150.50
0.5
0.33%		150.00
-0.5
-0.33%		146.00
-4
-2.67%		149.00
3
2.05%		148.00
-1
-0.67%		 　148.00
0
0%		149.50
1.5
1.01%		148.50
-1
-0.67%		148.50
0
0%		151.00
2.5
1.68%		 　151.00
0
0%		151.50
0.5
0.33%		150.00
-1.5
-0.99%		149.00
-1
-0.67%		150.00
1
0.67%		 　151.50
1.5
1%		151.50
0
0%		151.00
-0.5
-0.33%		 149.93
12 月150.50
-0.5
-0.33%		150.00
-0.5
-0.33%		 　151.00
1
0.67%		150.00
-1
-0.66%		150.50
0.5
0.33%		150.50
0
0%		153.00
2.5
1.66%		 　153.00
0
0%		152.00
-1
-0.65%		152.00
0
0%		152.50
0.5
0.33%		155.00
2.5
1.64%		 　157.00
2
1.29%		158.50
1.5
0.96%		160.00
1.5
0.95%		160.00
0
0%		159.00
-1
-0.63%		 　160.00
1
0.63%		160.00
0
0%		159.50
-0.5
-0.31%		160.00
0.5
0.31%		160.50
0.5
0.31%		　155.21

說明:最高漲幅:4.41%最低跌幅:-4.35% 最高價:167.00最低價:128.50平均價:148.94,灰色底表示週末,漲136天(204)元,跌118天(-188)元,平盤49天
4%=3,3%=1,2%=23,1%=73,0%=85,-0%=4,-1%=4,-2%=18,-3%=34,-4%=58,

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 1558 44005 45 6065715 137.50 138.50 137.00 137.50 0.50 0% 137.50 2 138.00 1 9.25
2016-01-05 1558 67200 70 9199100 137.00 137.50 136.00 137.00 0.50 -0.36% 137.00 2 137.50 3 9.21
2016-01-06 1558 144538 138 19531820 137.00 137.00 134.00 135.00 2.00 -1.46% 134.50 8 135.00 6 9.08
2016-01-07 1558 204289 172 26999804 135.00 135.50 130.00 132.00 3.00 -2.22% 131.50 8 132.00 1 8.88
2016-01-08 1558 82102 83 10929188 131.00 134.50 130.50 133.50 1.50 1.14% 133.00 22 134.00 7 8.98
2016-01-11 1558 136014 125 17618390 131.00 131.00 128.50 129.50 4.00 -3% 129.50 13 130.00 2 8.71
2016-01-12 1558 96057 83 12441138 130.00 130.50 128.50 128.50 1.00 -0.77% 128.50 7 129.00 6 8.64
2016-01-13 1558 41689 50 5395759 130.00 130.00 129.00 129.00 0.50 0.39% 129.00 30 129.50 2 8.68
2016-01-14 1558 123193 127 15868283 128.00 130.00 127.00 129.00 0.00 0% 129.00 5 130.00 20 8.68
2016-01-15 1558 159724 145 21083516 131.50 133.50 130.50 132.50 3.50 2.71% 132.50 5 133.00 4 8.91
2016-01-18 1558 169080 147 22806620 128.00 138.00 128.00 137.50 5.00 3.77% 136.50 3 137.50 2 9.25
2016-01-19 1558 40300 44 5521400 137.50 138.00 136.00 137.00 0.50 -0.36% 137.00 1 137.50 2 9.21
2016-01-20 1558 97249 99 13312113 137.00 138.00 134.00 137.00 0.00 0% 136.00 3 137.00 1 9.21
2016-01-21 1558 116099 112 16097652 137.00 142.00 135.50 139.00 2.00 1.46% 138.50 4 139.00 1 9.35
2016-01-22 1558 35198 42 4894119 140.00 141.00 137.50 139.50 0.50 0.36% 138.50 4 139.50 6 9.38
2016-01-25 1558 56002 51 7850794 142.00 142.00 139.00 141.00 1.50 1.08% 140.50 1 141.00 1 9.48
2016-01-26 1558 56548 65 7955220 141.00 141.50 139.50 140.00 1.00 -0.71% 140.00 1 140.50 1 9.41
2016-01-27 1558 58025 57 8187536 141.00 141.50 140.00 141.50 1.50 1.07% 141.50 1 142.00 19 9.52
2016-01-28 1558 93549 94 13236409 141.00 142.00 140.00 141.00 0.50 -0.35% 141.00 3 142.00 2 9.48
2016-01-29 1558 94157 88 13326029 139.00 142.50 138.50 142.50 1.50 1.06% 141.00 4 142.50 2 9.58
2016-01-30 1558 47284 48 6765968 143.00 144.00 140.50 142.00 0.50 -0.35% 141.50 3 143.00 1 9.55
2016-02-02 1558 41765 47 5918365 143.50 143.50 140.50 140.50 2.50 -1.06% 140.50 2 141.00 3 9.45
2016-02-03 1558 45416 54 6406156 141.50 141.50 140.50 141.00 0.50 0.36% 141.00 2 141.50 4 9.48
2016-02-15 1558 51489 70 7164916 140.00 140.00 138.50 138.50 2.50 -1.77% 138.50 11 140.00 5 9.31
2016-02-16 1558 61489 60 8543460 139.00 139.50 138.00 139.50 1.00 0.72% 139.00 11 139.50 3 9.38
2016-02-17 1558 44004 31 6131580 139.00 140.00 138.50 139.50 0.00 0% 139.00 14 139.50 12 9.38
2016-02-18 1558 72103 68 10073935 139.00 140.50 139.00 140.00 0.50 0.36% 139.50 3 140.00 8 9.41
2016-02-19 1558 69530 68 9679492 140.00 140.50 138.50 140.50 0.50 0.36% 139.00 5 140.50 3 9.45
2016-02-22 1558 249077 62 34800123 140.50 141.00 139.50 139.50 1.00 -0.71% 139.50 6 140.50 1 9.38
2016-02-23 1558 87609 81 12239760 140.50 141.00 139.00 139.50 0.00 0% 139.50 2 140.00 1 9.38
2016-02-24 1558 49576 58 6919347 140.00 140.00 139.00 140.00 0.50 0.36% 140.00 1 140.50 2 9.41
2016-02-25 1558 65058 68 9142678 140.50 141.00 139.50 140.50 0.50 0.36% 140.50 8 141.00 18 9.45
2016-02-26 1558 155365 139 22277425 141.00 145.00 141.00 144.00 3.50 2.49% 144.00 15 145.00 8 9.68
2016-03-01 1558 221750 194 32631750 145.50 148.50 145.00 147.00 3.00 2.08% 147.00 2 147.50 5 9.89
2016-03-02 1558 121917 114 17898299 148.50 148.50 145.50 147.00 0.00 0% 146.50 22 147.50 6 9.89
2016-03-03 1558 99320 81 14557695 146.50 148.00 145.50 146.50 0.50 -0.34% 146.00 11 146.50 7 9.85
2016-03-04 1558 561142 440 85088584 151.00 153.50 150.00 150.00 3.50 2.39% 149.50 3 150.00 4 10.09
2016-03-07 1558 156723 148 23754197 150.50 153.50 150.50 150.50 0.50 0.33% 150.50 4 151.00 12 10.12
2016-03-08 1558 210424 195 31935656 151.00 153.00 151.00 151.50 1.00 0.66% 151.50 7 152.50 1 10.19
2016-03-09 1558 200645 192 30540685 152.00 153.00 151.00 153.00 1.50 0.99% 152.50 18 153.00 21 10.29
2016-03-10 1558 194350 189 29851750 153.00 155.00 152.50 154.00 1.00 0.65% 153.50 6 154.00 4 10.36
2016-03-11 1558 102091 95 15641696 154.00 154.00 152.50 154.00 0.00 0% 153.50 2 154.00 5 10.36
2016-03-14 1558 224858 203 35102706 154.00 157.00 154.00 156.50 2.50 1.62% 156.50 5 157.00 30 10.52
2016-03-15 1558 166399 155 25807634 158.00 158.00 153.50 153.50 3.00 -1.92% 153.00 18 153.50 6 10.32
2016-03-16 1558 165811 137 25501394 153.00 155.00 153.00 154.00 0.50 0.33% 153.50 5 154.00 9 10.36
2016-03-17 1558 128376 119 19863088 155.00 156.00 153.50 153.50 0.50 -0.32% 153.50 10 154.00 5 10.32
2016-03-18 1558 120996 142 18603874 153.50 155.50 153.00 153.50 0.00 0% 153.50 1 154.00 1 10.32
2016-03-21 1558 195628 179 29777258 153.50 153.50 151.00 152.00 1.50 -0.98% 152.00 4 152.50 1 10.22
2016-03-22 1558 87324 88 13318072 152.50 153.50 151.00 152.50 0.50 0.33% 152.50 3 153.00 6 10.26
2016-03-23 1558 81305 74 12365507 152.00 153.00 151.50 152.50 0.00 0% 152.00 3 152.50 11 10.75
2016-03-24 1558 95200 97 14455997 151.00 152.50 151.00 152.00 0.50 -0.33% 151.50 8 152.00 2 10.71
2016-03-25 1558 104049 88 15768997 151.00 152.50 150.50 152.00 0.00 0% 152.00 4 152.50 18 10.71
2016-03-28 1558 74007 73 11199564 152.00 152.00 151.00 151.00 1.00 -0.66% 151.00 3 151.50 4 10.64
2016-03-29 1558 125249 120 18912218 152.50 152.50 150.00 151.00 0.00 0% 150.50 2 151.50 6 10.64
2016-03-30 1558 147483 129 22269173 151.00 152.00 150.00 151.00 0.00 0% 150.50 10 151.50 6 10.64
2016-03-31 1558 277603 256 41506530 151.50 151.50 148.00 148.50 2.50 -1.66% 148.50 3 149.00 5 10.47
2016-04-01 1558 88401 95 13212444 148.50 150.00 148.50 149.50 1.00 0.67% 149.00 56 149.50 17 10.54
2016-04-06 1558 108322 133 16197127 150.50 150.50 148.50 149.50 0.00 0% 149.50 88 150.00 4 10.54
2016-04-07 1558 69070 56 10384570 150.00 151.00 150.00 150.50 1.00 0.67% 150.00 69 151.00 14 10.61
2016-04-08 1558 115186 82 17258492 149.50 150.50 149.00 150.00 0.50 -0.33% 149.50 9 150.00 11 10.57
2016-04-11 1558 167065 160 24705685 148.50 148.50 147.00 147.50 2.50 -1.67% 147.50 2 148.00 1 10.39
2016-04-12 1558 183252 171 26796544 147.50 148.00 145.00 145.50 2.00 -1.36% 145.50 9 146.00 13 10.25
2016-04-13 1558 88213 93 12920024 147.00 147.50 145.50 147.00 1.50 1.03% 146.00 9 147.00 3 10.36
2016-04-14 1558 42466 44 6264468 147.50 148.00 147.00 147.50 0.50 0.34% 147.50 4 148.00 8 10.39
2016-04-15 1558 44446 53 6611454 146.50 149.50 146.50 149.00 1.50 1.02% 149.00 10 149.50 7 10.50
2016-04-18 1558 63307 58 9360243 147.50 149.00 147.50 147.50 1.50 -1.01% 147.50 2 148.00 17 10.39
2016-04-19 1558 72100 68 10599300 148.50 148.50 146.50 146.50 1.00 -0.68% 146.50 8 147.00 17 10.32
2016-04-20 1558 87458 89 12738596 146.50 147.00 145.00 146.00 0.50 -0.34% 146.00 1 146.50 5 10.29
2016-04-21 1558 133000 106 19329500 147.00 147.00 144.50 145.50 0.50 -0.34% 145.00 12 145.50 6 10.25
2016-04-22 1558 75011 56 10919622 145.50 146.00 145.00 145.50 0.00 0% 145.50 8 146.00 8 10.25
2016-04-25 1558 46001 38 6713150 146.00 146.50 145.50 145.50 0.00 0% 145.50 7 146.00 4 10.25
2016-04-26 1558 29162 32 4257232 146.50 146.50 145.50 146.50 1.00 0.69% 145.50 19 146.50 13 10.32
2016-04-27 1558 29121 30 4255150 146.50 146.50 145.50 146.00 0.50 -0.34% 145.50 21 146.00 2 10.29
2016-04-28 1558 70469 65 10252206 145.50 146.00 145.00 146.00 0.00 0% 145.50 5 146.00 13 10.29
2016-04-29 1558 56922 48 8253150 145.00 145.50 144.50 145.50 0.50 -0.34% 145.00 13 145.50 6 10.25
2016-05-03 1558 135280 117 19398040 144.50 145.00 141.50 142.50 3.00 -2.06% 142.00 2 143.00 3 10.04
2016-05-04 1558 215361 124 30331942 141.00 143.00 139.50 142.50 0.00 0% 142.50 1 143.00 7 10.04
2016-05-05 1558 43280 39 6145118 142.50 143.00 141.00 141.50 1.00 -0.7% 141.50 7 142.00 3 9.97
2016-05-06 1558 73085 62 10520740 141.00 145.50 141.00 144.00 2.50 1.77% 144.00 7 144.50 3 10.15
2016-05-09 1558 51000 51 7305000 143.00 144.00 142.50 143.00 1.00 -0.69% 143.00 3 143.50 3 10.08
2016-05-10 1558 78070 58 11375324 143.00 147.50 143.00 146.50 3.50 2.45% 146.50 1 147.00 6 10.66
2016-05-11 1558 67226 62 9836448 147.50 147.50 145.50 147.00 0.50 0.34% 146.50 6 147.00 10 10.70
2016-05-12 1558 24314 29 3547344 146.50 147.00 145.00 145.00 2.00 -1.36% 145.00 1 145.50 2 10.55
2016-05-13 1558 42517 50 6115220 146.50 146.50 143.00 145.00 0.00 0% 144.00 4 145.00 1 10.55
2016-05-16 1558 34299 43 4939904 145.00 145.00 143.50 143.50 1.50 -1.03% 143.50 6 144.00 2 10.44
2016-05-17 1558 27436 31 3950565 144.50 145.00 143.50 143.50 0.00 0% 143.50 10 144.50 1 10.44
2016-05-18 1558 13485 16 1935340 143.50 144.00 143.00 144.00 0.50 0.35% 144.00 1 144.50 6 10.48
2016-05-19 1558 30334 31 4368263 143.50 145.00 143.00 144.00 0.00 0% 143.50 10 144.50 1 10.48
2016-05-20 1558 15170 17 2184065 143.00 144.50 143.00 144.50 0.50 0.35% 143.50 6 144.50 1 10.52
2016-05-23 1558 36254 33 5292838 144.50 147.00 144.50 146.00 1.50 1.04% 146.00 3 146.50 2 10.63
2016-05-24 1558 25697 33 3707065 142.00 145.50 142.00 145.50 0.50 -0.34% 145.50 2 146.00 5 10.59
2016-05-25 1558 34552 39 5053592 146.00 147.00 145.50 146.50 1.00 0.69% 146.50 1 147.00 20 10.66
2016-05-26 1558 20300 21 2966600 145.50 147.00 145.50 146.00 0.50 -0.34% 146.00 4 147.00 7 10.63
2016-05-27 1558 34735 37 5064810 145.50 146.50 145.00 146.00 0.00 0% 145.50 1 146.00 14 10.63
2016-05-30 1558 48274 50 7080004 147.00 147.00 146.00 147.00 1.00 0.68% 146.00 10 147.00 11 10.70
2016-05-31 1558 90314 79 13187530 146.50 147.50 145.00 145.00 2.00 -1.36% 145.00 13 146.50 1 10.55
2016-06-01 1558 101096 86 14900112 146.50 148.00 146.00 147.00 2.00 1.38% 147.00 4 148.00 17 10.70
2016-06-02 1558 52156 50 7710088 148.00 148.50 147.50 148.00 1.00 0.68% 147.50 9 148.00 15 10.77
2016-06-03 1558 66262 58 9786883 147.00 149.00 146.50 146.50 1.50 -1.01% 146.50 9 147.00 1 10.66
2016-06-04 1558 32150 22 4749700 145.50 148.50 145.50 148.50 2.00 1.37% 147.50 6 148.50 18 10.81
2016-06-06 1558 41001 35 6054148 147.50 148.00 147.00 147.00 1.50 -1.01% 147.00 11 148.00 5 10.70
2016-06-07 1558 51300 43 7546250 147.50 147.50 146.50 147.50 0.50 0.34% 147.00 8 147.50 7 10.74
2016-06-08 1558 43639 42 6464572 148.00 149.00 147.50 147.50 0.00 0% 147.50 4 148.00 1 10.74
2016-06-13 1558 19505 26 2862985 148.00 148.00 146.50 146.50 1.00 -0.68% 146.50 15 147.00 2 10.66
2016-06-14 1558 41282 45 6055812 146.50 147.50 146.00 146.50 0.00 0% 146.50 4 147.50 7 10.66
2016-06-15 1558 34251 34 5027397 145.50 147.50 145.50 147.00 0.50 0.34% 146.50 8 147.50 6 10.70
2016-06-16 1558 169982 109 24763860 146.00 147.00 144.50 145.50 1.50 -1.02% 145.50 11 146.50 25 10.59
2016-06-17 1558 45261 29 6632867 146.00 147.00 146.00 147.00 1.50 1.03% 146.50 12 147.00 23 10.70
2016-06-20 1558 78564 53 11568408 147.00 147.50 146.50 147.00 0.00 0% 147.00 6 147.50 9 10.70
2016-06-21 1558 62000 42 9137000 147.00 148.00 147.00 148.00 1.00 0.68% 147.50 8 148.00 19 10.77
2016-06-22 1558 70174 61 10341600 148.00 148.00 146.00 148.00 0.00 0% 147.50 1 148.00 9 10.77
2016-06-23 1558 65191 69 9608664 147.00 148.00 147.00 147.50 0.50 -0.34% 147.50 23 148.00 35 10.74
2016-06-24 1558 150052 126 21917300 147.50 147.50 144.50 145.50 2.00 -1.36% 145.00 15 145.50 3 10.59
2016-06-27 1558 92249 62 13331354 143.00 145.50 142.00 145.50 0.00 0% 145.00 18 146.00 8 10.59
2016-06-28 1558 82277 58 11967442 145.50 146.00 144.00 146.00 0.50 0.34% 145.50 2 146.00 3 10.63
2016-06-29 1558 197176 167 28857696 146.50 147.00 145.50 147.00 1.00 0.68% 146.50 48 147.00 30 10.70
2016-06-30 1558 702366 476 104480204 147.00 149.50 147.00 149.50 2.50 1.7% 149.00 24 149.50 39 10.88
2016-07-01 1558 633745 444 90514035 141.00 144.50 141.00 143.00 0.00 -4.35% 143.00 106 143.50 6 10.41
2016-07-04 1558 160813 130 22928446 144.00 144.50 141.00 141.50 1.50 -1.05% 141.50 8 142.00 10 10.30
2016-07-06 1558 76059 55 10685407 141.00 141.00 140.00 140.50 1.50 -0.71% 140.50 5 141.00 6 10.23
2016-07-07 1558 55055 49 7748337 141.00 141.50 140.00 141.00 0.50 0.36% 140.50 2 141.00 2 10.26
2016-07-11 1558 165066 136 23078806 142.00 142.00 138.00 140.00 1.00 -0.71% 139.00 10 140.00 5 10.19
2016-07-12 1558 75311 72 10493851 140.50 140.50 138.50 139.50 0.50 -0.36% 139.50 3 140.00 11 10.15
2016-07-13 1558 80002 57 11105282 140.00 140.00 138.00 138.00 1.50 -1.08% 138.00 32 138.50 1 10.04
2016-07-14 1558 67411 54 9413743 139.50 140.50 139.00 139.00 1.00 0.72% 139.00 13 140.00 10 10.12
2016-07-15 1558 46217 48 6442597 140.00 140.00 139.00 139.50 0.50 0.36% 139.00 20 140.00 18 10.15
2016-07-18 1558 55176 57 7693316 139.50 140.00 139.00 140.00 0.50 0.36% 139.00 40 140.00 25 10.19
2016-07-19 1558 92676 83 12851640 140.50 140.50 136.50 138.50 1.50 -1.07% 138.50 27 139.00 3 10.08
2016-07-20 1558 107248 90 14948720 137.50 140.50 137.50 139.50 1.00 0.72% 139.50 18 140.00 2 10.15
2016-07-21 1558 64964 67 9086473 140.50 140.50 139.00 139.50 0.00 0% 139.50 2 140.00 11 10.15
2016-07-22 1558 74403 67 10496023 140.00 141.50 140.00 141.50 2.00 1.43% 141.00 3 141.50 17 10.30
2016-07-25 1558 98156 73 13909152 140.00 142.50 140.00 142.00 0.50 0.35% 142.00 9 142.50 17 10.33
2016-07-26 1558 184199 134 26478156 141.50 145.00 141.50 144.00 2.00 1.41% 144.00 19 144.50 9 10.48
2016-07-27 1558 80095 66 11550275 144.00 145.00 144.00 144.00 0.00 0% 144.00 22 144.50 2 10.48
2016-07-28 1558 166688 137 24310948 145.00 147.00 144.00 146.00 2.00 1.39% 146.00 10 146.50 15 10.63
2016-07-29 1558 134151 132 19661546 147.00 147.00 146.00 146.50 0.50 0.34% 146.50 2 147.00 21 10.66
2016-08-01 1558 110070 83 16050220 147.00 147.00 145.00 145.50 1.00 -0.68% 145.00 16 145.50 1 10.59
2016-08-02 1558 67105 59 9809380 146.50 147.00 145.50 145.50 0.00 0% 145.50 39 146.00 7 10.59
2016-08-03 1558 55102 37 7988892 145.50 145.50 144.50 145.00 0.50 -0.34% 145.00 1 145.50 15 10.55
2016-08-04 1558 94363 77 13641451 145.00 145.50 144.00 144.50 0.50 -0.34% 144.00 6 144.50 2 10.52
2016-08-05 1558 60500 47 8732247 144.00 145.00 144.00 145.00 0.50 0.35% 144.50 21 145.50 9 10.55
2016-08-08 1558 109006 91 15966382 145.00 147.00 145.00 146.00 1.00 0.69% 145.50 8 146.00 9 10.63
2016-08-09 1558 171287 145 25216189 147.50 148.50 146.50 147.50 1.50 1.03% 147.00 5 147.50 7 10.74
2016-08-10 1558 56562 55 8327114 147.50 147.50 147.00 147.50 0.00 0% 147.00 9 147.50 26 10.74
2016-08-11 1558 595209 441 90656977 153.00 154.50 149.50 154.00 6.50 4.41% 153.50 2 154.00 10 10.41
2016-08-12 1558 219526 203 33864233 154.50 155.00 153.00 154.50 0.50 0.32% 154.00 4 154.50 31 10.45
2016-08-15 1558 144880 139 22243640 155.00 155.50 152.50 153.00 1.50 -0.97% 153.00 1 153.50 2 10.34
2016-08-16 1558 374991 329 57763614 154.00 156.50 152.50 155.00 2.00 1.31% 154.50 3 155.00 27 10.48
2016-08-17 1558 239890 198 37175950 155.50 156.00 154.00 156.00 1.00 0.65% 155.50 2 156.00 31 10.55
2016-08-18 1558 461661 359 72340438 156.00 158.50 155.50 158.50 2.50 1.6% 157.50 2 158.50 12 10.72
2016-08-19 1558 393730 329 62942840 158.50 162.00 158.00 159.00 0.50 0.32% 158.00 1 159.00 21 10.75
2016-08-22 1558 280404 231 43583317 158.00 158.00 153.50 155.50 3.50 -2.2% 155.00 1 155.50 1 10.51
2016-08-23 1558 127100 113 19948700 156.50 158.00 155.00 156.50 1.00 0.64% 156.50 14 157.00 1 10.58
2016-08-24 1558 327256 282 52029460 158.00 160.00 157.00 159.00 2.50 1.6% 159.00 6 159.50 7 10.75
2016-08-25 1558 195961 183 31332314 159.00 161.00 158.00 158.50 0.50 -0.31% 158.50 5 159.00 34 10.72
2016-08-26 1558 164523 164 26186915 160.00 160.00 158.50 159.50 1.00 0.63% 159.00 3 159.50 17 10.78
2016-08-29 1558 159959 155 25465440 159.50 160.50 157.50 160.50 1.00 0.63% 160.00 1 160.50 34 10.85
2016-08-30 1558 118818 112 18967562 160.50 161.00 159.00 160.00 0.50 -0.31% 159.50 1 160.00 34 10.82
2016-08-31 1558 182589 157 28838765 161.00 161.00 156.00 157.50 2.50 -1.56% 157.50 21 158.50 4 10.65
2016-09-01 1558 78878 78 12379846 157.50 159.00 156.50 157.00 0.50 -0.32% 156.50 12 157.00 5 10.62
2016-09-02 1558 164020 141 25446610 157.00 158.00 153.50 155.50 1.50 -0.96% 155.50 3 156.00 2 10.51
2016-09-05 1558 127062 105 19850734 156.50 157.50 154.50 157.00 1.50 0.96% 157.00 4 157.50 29 10.62
2016-09-06 1558 397454 301 63270459 158.00 161.50 158.00 158.50 1.50 0.96% 158.00 6 159.00 11 10.72
2016-09-07 1558 335131 299 53739591 160.50 161.00 158.00 161.00 2.50 1.58% 160.00 13 161.00 44 10.89
2016-09-08 1558 397423 349 64019103 161.00 162.50 158.50 162.00 1.00 0.62% 162.00 3 162.50 29 10.95
2016-09-09 1558 604122 470 95755959 158.50 161.00 156.50 160.00 2.00 -1.23% 160.00 4 160.50 5 10.82
2016-09-10 1558 113236 78 17870788 158.00 158.50 157.00 157.50 2.50 -1.56% 157.50 7 158.00 1 10.65
2016-09-12 1558 265150 244 42243350 159.50 160.00 158.00 159.50 2.00 1.27% 159.00 1 159.50 13 10.78
2016-09-13 1558 148627 144 23661693 160.00 160.00 158.00 158.50 1.00 -0.63% 158.00 5 159.00 19 10.72
2016-09-14 1558 214200 191 33512100 158.50 158.50 155.00 158.00 0.50 -0.32% 157.00 1 158.00 14 10.68
2016-09-19 1558 196950 173 31212100 158.50 159.50 157.50 159.50 1.50 0.95% 159.00 28 159.50 7 10.78
2016-09-20 1558 170885 132 27200330 159.50 160.00 158.50 158.50 1.00 -0.63% 158.50 12 159.50 21 10.72
2016-09-21 1558 143233 121 22758280 159.50 160.00 158.00 160.00 1.50 0.95% 159.50 4 160.00 76 10.82
2016-09-22 1558 262228 216 42401480 160.00 163.00 160.00 161.00 1.00 0.63% 160.50 14 161.00 6 10.89
2016-09-23 1558 392456 342 63819828 160.50 164.00 160.50 163.00 2.00 1.24% 163.00 15 163.50 8 11.02
2016-09-26 1558 107301 102 17448063 163.00 163.00 161.50 163.00 0.00 0% 162.50 14 163.00 33 11.02
2016-09-29 1558 212474 178 34141340 160.50 162.50 159.50 160.00 3.00 -1.84% 160.00 38 160.50 2 10.82
2016-09-30 1558 116312 107 18748732 160.00 162.00 160.00 161.00 1.00 0.63% 161.00 6 161.50 13 10.89
2016-10-03 1558 221180 180 36056340 161.00 164.00 161.00 163.50 2.50 1.55% 163.00 12 163.50 18 11.05
2016-10-04 1558 419016 379 69734672 163.00 168.50 163.00 167.00 3.50 2.14% 167.00 11 167.50 31 11.29
2016-10-05 1558 123995 120 20662670 168.00 168.00 166.00 166.00 1.00 -0.6% 166.00 2 166.50 9 11.22
2016-10-06 1558 147822 140 24448038 165.50 167.00 164.50 165.50 0.50 -0.3% 164.50 23 165.50 15 11.19
2016-10-07 1558 232899 213 38344436 164.50 167.50 162.00 164.00 1.50 -0.91% 163.50 1 164.00 2 11.09
2016-10-11 1558 406653 319 64412998 161.00 162.00 157.00 157.00 7.00 -4.27% 157.00 15 157.50 2 10.62
2016-10-12 1558 153320 136 24252217 157.00 159.00 157.00 158.50 1.50 0.96% 158.50 22 159.00 6 10.72
2016-10-13 1558 152340 128 24183560 158.50 159.50 158.00 159.50 1.00 0.63% 158.50 19 159.50 4 10.78
2016-10-14 1558 86135 93 13546195 157.50 160.00 156.50 157.00 2.50 -1.57% 157.00 26 157.50 4 10.62
2016-10-17 1558 165271 121 25918818 156.50 158.00 153.00 158.00 1.00 0.64% 157.00 1 158.00 7 10.68
2016-10-18 1558 115251 99 18109409 157.00 158.00 155.50 157.50 0.50 -0.32% 157.50 13 158.00 2 10.65
2016-10-19 1558 186421 164 29524939 157.50 159.50 157.00 159.00 1.50 0.95% 158.50 16 159.00 3 10.75
2016-10-20 1558 136069 117 21468040 158.50 158.50 157.00 158.50 0.50 -0.31% 158.00 13 158.50 10 10.72
2016-10-21 1558 386466 249 59751696 158.00 158.50 153.00 153.00 5.50 -3.47% 153.00 8 153.50 1 10.34
2016-10-24 1558 173787 179 26369411 153.00 153.00 150.50 151.50 1.50 -0.98% 151.50 13 152.00 17 10.24
2016-10-25 1558 95754 102 14506484 151.00 152.00 150.50 151.50 0.00 0% 151.50 1 152.00 16 10.24
2016-10-26 1558 108230 109 16369844 151.50 152.00 150.50 151.00 0.50 -0.33% 151.00 35 152.00 21 10.21
2016-10-27 1558 93525 96 14228800 151.00 153.00 151.00 151.50 0.50 0.33% 151.50 21 152.00 1 10.24
2016-10-28 1558 81700 88 12321200 151.50 151.50 150.50 150.50 1.00 -0.66% 150.50 40 151.00 5 10.18
2016-10-31 1558 85221 85 12885313 149.00 152.50 148.50 152.50 2.00 1.33% 151.50 8 152.50 19 10.31
2016-11-01 1558 78502 87 11961053 150.50 153.00 150.50 152.00 0.50 -0.33% 152.00 1 153.00 5 10.28
2016-11-02 1558 83250 81 12574000 151.00 152.00 150.50 151.50 0.50 -0.33% 150.50 4 151.50 5 10.24
2016-11-03 1558 232677 203 34608033 151.00 151.00 147.50 148.50 3.00 -1.98% 148.00 3 148.50 11 10.04
2016-11-04 1558 58602 62 8778800 148.50 150.50 148.50 150.00 1.50 1.01% 149.50 6 150.00 5 10.14
2016-11-07 1558 40087 40 6033637 150.50 151.50 150.00 150.50 0.50 0.33% 150.00 5 150.50 6 10.18
2016-11-08 1558 55141 53 8222650 150.50 150.50 148.00 150.00 0.50 -0.33% 149.00 9 150.00 5 10.14
2016-11-09 1558 403600 328 59285200 149.00 149.00 145.00 146.00 4.00 -2.67% 145.50 10 146.00 4 9.87
2016-11-10 1558 217101 156 32424598 148.00 151.00 147.00 149.00 3.00 2.05% 149.00 12 149.50 3 10.07
2016-11-11 1558 102327 89 15107557 149.00 149.50 146.00 148.00 1.00 -0.67% 147.00 27 148.00 6 11.48
2016-11-14 1558 76324 79 11254952 149.50 149.50 146.50 148.00 0.00 0% 147.00 5 148.00 3 11.48
2016-11-15 1558 65207 59 9681257 148.00 150.00 147.00 149.50 1.50 1.01% 149.00 2 149.50 1 11.60
2016-11-16 1558 66615 66 9928326 149.50 150.00 148.00 148.50 1.00 -0.67% 148.00 12 149.00 2 11.52
2016-11-17 1558 78227 62 11600935 149.00 149.00 147.50 148.50 0.00 0% 148.50 8 149.00 4 11.52
2016-11-18 1558 119000 83 17863000 149.00 151.00 149.00 151.00 2.50 1.68% 150.50 6 151.00 17 11.71
2016-11-21 1558 35002 35 5259304 149.50 151.00 149.00 151.00 0.00 0% 150.00 33 151.00 12 11.71
2016-11-22 1558 79282 71 11979364 150.00 152.00 150.00 151.50 0.50 0.33% 151.00 25 151.50 8 11.75
2016-11-23 1558 69001 67 10362650 151.50 151.50 149.50 150.00 1.50 -0.99% 149.50 6 150.50 7 11.64
2016-11-24 1558 34000 25 5051000 149.00 149.50 148.00 149.00 1.00 -0.67% 149.00 8 149.50 4 11.56
2016-11-25 1558 47480 40 7119000 150.00 150.50 149.00 150.00 1.00 0.67% 150.00 7 150.50 5 11.64
2016-11-28 1558 130300 98 19719450 150.00 152.00 150.00 151.50 1.50 1% 151.50 5 152.00 1 11.75
2016-11-29 1558 29019 30 4380407 151.50 152.00 150.50 151.50 0.00 0% 150.50 9 151.00 1 11.75
2016-11-30 1558 30094 30 4538788 150.00 151.50 150.00 151.00 0.50 -0.33% 150.00 19 151.00 4 11.71
2016-12-01 1558 32000 31 4828000 151.00 151.50 150.00 150.50 0.50 -0.33% 150.00 34 151.00 4 11.68
2016-12-02 1558 48100 34 7225549 149.50 151.00 149.50 150.00 0.50 -0.33% 150.00 11 150.50 5 11.64
2016-12-05 1558 47243 52 7127693 150.00 151.50 150.00 151.00 1.00 0.67% 151.00 3 151.50 9 11.71
2016-12-06 1558 27031 29 4065181 151.50 151.50 150.00 150.00 1.00 -0.66% 150.00 33 151.00 3 11.64
2016-12-07 1558 63001 60 9489153 150.00 151.50 150.00 150.50 0.50 0.33% 150.50 2 151.00 4 11.68
2016-12-08 1558 70139 85 10591415 150.50 151.50 150.50 150.50 0.00 0% 150.50 6 151.50 15 11.68
2016-12-09 1558 153054 149 23201208 150.00 153.50 150.00 153.00 2.50 1.66% 152.50 2 153.00 2 11.87
2016-12-12 1558 138013 118 21123495 153.50 153.50 152.50 153.00 0.00 0% 152.00 26 153.00 2 11.87
2016-12-13 1558 56575 63 8614900 152.00 153.00 151.50 152.00 1.00 -0.65% 152.00 2 153.00 8 11.79
2016-12-14 1558 97716 103 14838332 151.00 153.00 151.00 152.00 0.00 0% 152.00 5 152.50 1 11.79
2016-12-15 1558 116150 107 17771024 152.00 154.00 151.00 152.50 0.50 0.33% 152.50 12 153.50 1 11.83
2016-12-16 1558 116500 115 17987249 152.50 155.00 152.50 155.00 2.50 1.64% 154.50 8 155.00 2 12.02
2016-12-19 1558 185939 186 29274423 155.00 159.50 155.00 157.00 2.00 1.29% 157.00 3 157.50 2 12.18
2016-12-20 1558 152317 149 24203744 156.00 159.50 156.00 158.50 1.50 0.96% 158.00 18 159.00 2 12.30
2016-12-21 1558 196781 181 31504460 158.50 161.00 158.00 160.00 1.50 0.95% 160.00 3 160.50 11 12.41
2016-12-22 1558 195110 157 31274100 159.50 161.50 159.50 160.00 0.00 0% 159.50 18 160.50 5 12.41
2016-12-23 1558 111275 102 17784725 160.00 161.00 158.00 159.00 1.00 -0.63% 159.00 20 160.00 17 12.34
2016-12-26 1558 53501 40 8564160 159.00 160.50 159.00 160.00 1.00 0.63% 160.00 10 160.50 11 12.41
2016-12-27 1558 65602 71 10518820 160.00 161.00 159.00 160.00 0.00 0% 160.00 22 160.50 1 12.41
2016-12-28 1558 23136 24 3695624 160.00 160.00 159.50 159.50 0.50 -0.31% 159.50 1 160.50 10 12.37
2016-12-29 1558 53601 44 8576660 159.50 160.50 159.00 160.00 0.50 0.31% 160.00 9 160.50 11 12.41
2016-12-30 1558 72157 62 11587463 160.50 161.00 160.00 160.50 0.50 0.31% 160.00 2 160.50 4 12.45