F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　185.50
0
0%		186.50
1
0.54%		180.50
-6
-3.22%		183.00
2.5
1.39%		183.50
0.5
0.27%		 　198.00
14.5
7.9%		201.50
3.5
1.77%		208.00
6.5
3.23%		208.50
0.5
0.24%		207.50
-1
-0.48%		 　220.00
12.5
6.02%		219.50
-0.5
-0.23%		202.00
-17.5
-7.97%		203.00
1
0.5%		204.50
1.5
0.74%		 　210.50
6
2.93%		214.00
3.5
1.66%		209.00
-5
-2.34%		210.00
1
0.48%		209.00
-1
-0.48%		210.50
1.5
0.72%		 203.5
2 月　204.50
-6
-2.85%		199.50
-5
-2.44%		 　　　　　　　　　　208.00
8.5
4.26%		216.50
8.5
4.09%		217.00
0.5
0.23%		217.00
0
0%		219.00
2
0.92%		 　220.50
1.5
0.68%		234.50
14
6.35%		234.50
0
0%		236.50
2
0.85%		240.00
3.5
1.48%		 226.11
3 月244.00
4
1.67%		236.50
-7.5
-3.07%		227.50
-9
-3.81%		230.00
2.5
1.1%		 　229.50
-0.5
-0.22%		226.00
-3.5
-1.53%		233.50
7.5
3.32%		232.00
-1.5
-0.64%		233.00
1
0.43%		 　236.00
3
1.29%		227.00
-9
-3.81%		227.00
0
0%		227.00
0
0%		233.50
6.5
2.86%		 　230.00
-3.5
-1.5%		231.50
1.5
0.65%		230.00
-1.5
-0.65%		231.50
1.5
0.65%		231.50
0
0%		 　230.00
-1.5
-0.65%		227.00
-3
-1.3%		232.00
5
2.2%		228.50
-3.5
-1.51%		231.11
4 月228.50
0
0%		 　　　227.50
-1
-0.44%		223.00
-4.5
-1.98%		219.50
-3.5
-1.57%		 　220.00
0.5
0.23%		211.00
-9
-4.09%		210.00
-1
-0.47%		211.50
1.5
0.71%		214.00
2.5
1.18%		 　210.00
-4
-1.87%		211.50
1.5
0.71%		212.00
0.5
0.24%		213.50
1.5
0.71%		207.50
-6
-2.81%		 　208.50
1
0.48%		209.00
0.5
0.24%		210.50
1.5
0.72%		210.50
0
0%		209.50
-1
-0.48%		 213.7
5 月　　204.50
-5
-2.39%		186.50
-18
-8.8%		195.00
8.5
4.56%		201.00
6
3.08%		 　208.00
7
3.48%		206.50
-1.5
-0.72%		201.00
-5.5
-2.66%		202.00
1
0.5%		202.00
0
0%		 　195.00
-7
-3.47%		208.00
13
6.67%		209.00
1
0.48%		203.50
-5.5
-2.63%		204.50
1
0.49%		 　215.00
10.5
5.13%		218.00
3
1.4%		214.00
-4
-1.83%		210.50
-3.5
-1.64%		213.00
2.5
1.19%		 　215.50
2.5
1.17%		217.00
1.5
0.7%		206.52
6 月220.00
3
1.38%		218.50
-1.5
-0.68%		217.00
-1.5
-0.69%		214.00
-3
-1.38%		 214.50
0.5
0.23%		217.00
2.5
1.17%		216.00
-1
-0.46%		 　　　203.50
-12.5
-5.79%		200.50
-3
-1.47%		202.00
1.5
0.75%		199.50
-2.5
-1.24%		202.50
3
1.5%		 　200.00
-2.5
-1.23%		204.50
4.5
2.25%		206.00
1.5
0.73%		203.50
-2.5
-1.21%		200.50
-3
-1.47%		 　198.00
-2.5
-1.25%		196.00
-2
-1.01%		201.50
5.5
2.81%		204.00
2.5
1.24%		 206.02
7 月201.50
-2.5
-1.23%		 　204.50
3
1.49%		 202.00
-2.5
-1.22%		205.00
3
1.49%		 　　184.50
-20.5
-10%		180.00
-4.5
-2.44%		173.50
-6.5
-3.61%		173.50
0
0%		175.50
2
1.15%		 　178.00
2.5
1.42%		175.50
-2.5
-1.4%		171.00
-4.5
-2.56%		170.00
-1
-0.58%		171.50
1.5
0.88%		 　168.50
-3
-1.75%		165.50
-3
-1.78%		170.50
5
3.02%		171.00
0.5
0.29%		168.50
-2.5
-1.46%		 180.13
8 月168.00
-0.5
-0.3%		168.50
0.5
0.3%		168.00
-0.5
-0.3%		167.50
-0.5
-0.3%		173.00
5.5
3.28%		 　175.00
2
1.16%		174.00
-1
-0.57%		168.00
-6
-3.45%		170.50
2.5
1.49%		169.50
-1
-0.59%		 　170.50
1
0.59%		186.50
16
9.38%		188.50
2
1.07%		187.50
-1
-0.53%		177.50
-10
-5.33%		 　170.50
-7
-3.94%		167.00
-3.5
-2.05%		167.50
0.5
0.3%		171.00
3.5
2.09%		170.00
-1
-0.58%		 　170.00
0
0%		170.50
0.5
0.29%		172.00
1.5
0.88%		172.48
9 月170.00
-2
-1.16%		170.00
0
0%		 　171.00
1
0.59%		174.00
3
1.75%		170.00
-4
-2.3%		171.00
1
0.59%		172.50
1.5
0.88%		172.00
-0.5
-0.29%		 172.00
0
0%		172.50
0.5
0.29%		173.50
1
0.58%		 　　　172.50
-1
-0.58%		172.00
-0.5
-0.29%		176.50
4.5
2.62%		174.50
-2
-1.13%		174.00
-0.5
-0.29%		 　172.50
-1.5
-0.86%		 　172.50
0
0%		172.00
-0.5
-0.29%		 172.4
10 月　　174.50
2.5
1.45%		172.50
-2
-1.15%		173.50
1
0.58%		174.50
1
0.58%		175.50
1
0.57%		 　　171.00
-4.5
-2.56%		171.00
0
0%		169.00
-2
-1.17%		152.50
-16.5
-9.76%		 　138.50
-14
-9.18%		137.00
-1.5
-1.08%		134.00
-3
-2.19%		129.50
-4.5
-3.36%		131.50
2
1.54%		 　132.00
0.5
0.38%		131.50
-0.5
-0.38%		127.50
-4
-3.04%		126.50
-1
-0.78%		123.50
-3
-2.37%		 124.00
0.5
0.4%		146.36
11 月121.00
-3
-2.42%		118.50
-2.5
-2.07%		119.00
0.5
0.42%		117.50
-1.5
-1.26%		 　120.00
2.5
2.13%		119.00
-1
-0.83%		116.00
-3
-2.52%		108.50
-7.5
-6.47%		103.50
-5
-4.61%		 　103.50
0
0%		103.50
0
0%		109.00
5.5
5.31%		109.00
0
0%		114.00
5
4.59%		 　110.50
-3.5
-3.07%		113.50
3
2.71%		112.00
-1.5
-1.32%		112.50
0.5
0.45%		112.50
0
0%		 　112.00
-0.5
-0.44%		113.00
1
0.89%		107.00
-6
-5.31%		 112.3
12 月111.00
4
3.74%		108.50
-2.5
-2.25%		 　105.50
-3
-2.76%		106.50
1
0.95%		114.00
7.5
7.04%		113.00
-1
-0.88%		112.00
-1
-0.88%		 　112.00
0
0%		109.00
-3
-2.68%		110.00
1
0.92%		109.50
-0.5
-0.45%		109.00
-0.5
-0.46%		 　105.00
-4
-3.67%		103.00
-2
-1.9%		103.00
0
0%		101.00
-2
-1.94%		101.50
0.5
0.5%		 　100.50
-1
-0.99%		100.00
-0.5
-0.5%		101.50
1.5
1.5%		103.50
2
1.97%		103.00
-0.5
-0.48%		　106.35

說明:最高漲幅:9.38%最低跌幅:-10% 最高價:244.00最低價:100.00平均價:180.17,灰色底表示週末,漲135天(439.5)元,跌142天(-534.5)元,平盤26天
9%=1,8%=2,7%=2,6%=3,5%=5,4%=5,3%=13,2%=18,1%=59,0%=53,-0%=1,-1%=3,-2%=3,-3%=3,-4%=3,-5%=8,-6%=21,-7%=25,-8%=28,-9%=47,

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 1589 1396699 857 256993315 182.00 188.00 180.00 185.50 3.50 0% 185.00 80 185.50 1 17.65
2016-01-05 1589 1455801 965 273449585 185.00 189.50 183.50 186.50 1.00 0.54% 186.00 191 187.00 4 17.75
2016-01-06 1589 1398086 1034 255868894 186.50 187.50 178.00 180.50 6.00 -3.22% 180.50 29 182.00 8 17.17
2016-01-07 1589 954310 729 172242730 178.50 184.00 176.50 183.00 2.50 1.39% 181.50 2 183.00 7 17.41
2016-01-08 1589 684080 484 125775179 181.50 186.00 180.00 183.50 0.50 0.27% 183.50 38 184.50 5 17.46
2016-01-11 1589 2409099 1641 462679003 183.50 198.00 182.50 198.00 14.50 7.9% 197.50 1 198.00 43 18.84
2016-01-12 1589 5160159 2863 1098204300 210.00 217.50 200.50 201.50 3.50 1.77% 201.00 6 202.50 8 19.17
2016-01-13 1589 2311971 1830 482193007 207.50 213.00 204.00 208.00 6.50 3.23% 208.00 331 208.50 28 19.79
2016-01-14 1589 1956726 1375 404668508 207.00 211.50 201.50 208.50 0.50 0.24% 208.00 5 208.50 26 19.84
2016-01-15 1589 1344954 1141 280506524 210.00 211.50 204.00 207.50 1.00 -0.48% 207.00 2 207.50 3 19.74
2016-01-18 1589 3137617 2296 674921123 207.00 220.50 203.00 220.00 12.50 6.02% 219.50 1 220.00 54 20.93
2016-01-19 1589 1941784 1511 421968696 219.50 220.00 213.00 219.50 0.50 -0.23% 219.50 6 220.00 87 20.88
2016-01-20 1589 2070140 1540 438242140 218.50 220.50 202.00 202.00 17.50 -7.97% 202.00 19 202.50 2 19.22
2016-01-21 1589 1280114 1043 261293642 205.50 207.50 200.50 203.00 1.00 0.5% 203.00 3 203.50 4 19.31
2016-01-22 1589 436185 384 89381055 206.00 206.50 203.00 204.50 1.50 0.74% 204.50 19 206.00 6 19.46
2016-01-25 1589 658837 563 137449933 206.50 210.50 205.00 210.50 6.00 2.93% 210.50 5 211.00 37 20.03
2016-01-26 1589 2029018 1566 440035334 212.00 221.50 208.50 214.00 3.50 1.66% 214.00 4 214.50 1 20.36
2016-01-27 1589 2551344 1978 532165896 215.00 217.50 205.00 209.00 5.00 -2.34% 208.50 4 209.00 17 19.89
2016-01-28 1589 1349203 1004 279023325 209.00 210.00 203.00 210.00 1.00 0.48% 209.00 2 210.00 74 19.98
2016-01-29 1589 921605 755 192097536 210.00 210.50 207.00 209.00 1.00 -0.48% 208.50 4 209.00 2 19.89
2016-01-30 1589 732971 570 155342893 211.00 214.50 210.00 210.50 1.50 0.72% 210.50 3 211.00 1 20.03
2016-02-02 1589 913627 626 186865721 206.00 207.50 202.50 204.50 1.00 -2.85% 204.00 60 205.00 303 19.46
2016-02-03 1589 1472110 1062 292826444 203.50 203.50 195.50 199.50 5.00 -2.44% 199.50 6 200.00 19 18.98
2016-02-15 1589 1287624 1109 265781168 203.00 208.00 200.50 208.00 8.50 4.26% 207.50 11 208.00 49 19.79
2016-02-16 1589 3310639 2472 719629702 211.00 221.00 211.00 216.50 8.50 4.09% 216.50 16 217.50 1 20.60
2016-02-17 1589 3202995 2637 707357413 221.50 225.50 216.50 217.00 0.50 0.23% 217.00 5 217.50 3 20.65
2016-02-18 1589 1521153 1272 330290123 220.50 221.50 215.00 217.00 0.00 0% 217.00 31 217.50 14 20.65
2016-02-19 1589 1453721 1114 320784678 218.00 223.50 217.50 219.00 2.00 0.92% 219.00 2 219.50 1 20.84
2016-02-22 1589 751639 644 165772580 220.00 223.00 218.00 220.50 1.50 0.68% 220.00 17 220.50 4 20.98
2016-02-23 1589 5036298 3781 1167914567 224.00 241.50 221.50 234.50 14.00 6.35% 234.50 4 235.00 4 22.31
2016-02-24 1589 1709945 1477 396722596 233.50 236.50 228.00 234.50 0.00 0% 234.00 8 234.50 14 22.31
2016-02-25 1589 1770457 1460 420039075 236.50 240.00 233.00 236.50 2.00 0.85% 236.50 2 237.00 11 22.50
2016-02-26 1589 1870208 1577 450439016 237.00 245.00 236.50 240.00 3.50 1.48% 240.00 2 240.50 32 22.84
2016-03-01 1589 1457023 1202 351774612 241.50 245.00 238.00 244.00 4.00 1.67% 243.50 1 244.00 31 23.22
2016-03-02 1589 1603495 1273 384570058 245.00 247.00 236.50 236.50 7.50 -3.07% 236.50 60 237.00 2 22.50
2016-03-03 1589 2236380 1674 514460822 237.50 238.50 224.00 227.50 9.00 -3.81% 227.50 10 229.00 7 21.65
2016-03-04 1589 846650 715 194431150 228.50 232.50 226.50 230.00 2.50 1.1% 229.50 8 230.00 9 21.88
2016-03-07 1589 547525 469 126130250 232.00 233.50 228.00 229.50 0.50 -0.22% 229.00 7 229.50 5 21.84
2016-03-08 1589 594128 514 135182928 230.00 231.50 225.50 226.00 3.50 -1.53% 226.00 48 226.50 1 21.50
2016-03-09 1589 958703 805 221870148 226.50 234.00 226.50 233.50 7.50 3.32% 233.00 17 233.50 30 22.22
2016-03-10 1589 1377614 1125 315542676 229.50 233.50 225.00 232.00 1.50 -0.64% 231.50 28 232.00 1 22.07
2016-03-11 1589 621329 543 144252157 232.00 234.00 229.00 233.00 1.00 0.43% 232.50 1 233.00 2 22.17
2016-03-14 1589 1168754 964 277832444 235.00 241.50 235.00 236.00 3.00 1.29% 236.00 47 238.00 6 22.45
2016-03-15 1589 981682 796 226127860 238.00 238.00 225.50 227.00 9.00 -3.81% 227.00 24 228.00 3 21.60
2016-03-16 1589 1030321 768 233359256 228.50 229.00 224.00 227.00 0.00 0% 226.50 20 227.50 16 21.60
2016-03-17 1589 491134 393 111454351 227.50 229.00 225.00 227.00 0.00 0% 226.50 4 227.50 2 21.60
2016-03-18 1589 1062676 823 246365832 227.00 234.50 226.50 233.50 6.50 2.86% 233.50 3 234.00 34 22.22
2016-03-21 1589 1122540 935 257666160 233.00 233.00 226.00 230.00 3.50 -1.5% 230.00 14 230.50 1 21.88
2016-03-22 1589 1641576 1369 385693980 233.00 239.50 231.50 231.50 1.50 0.65% 231.00 54 232.50 1 22.03
2016-03-23 1589 584608 546 134938840 233.00 234.50 228.00 230.00 1.50 -0.65% 230.00 1 230.50 1 21.88
2016-03-24 1589 334550 319 77397823 229.50 233.50 228.00 231.50 1.50 0.65% 231.50 1 232.00 13 22.03
2016-03-25 1589 302340 255 69913050 232.00 233.00 229.50 231.50 0.00 0% 231.00 10 231.50 4 22.03
2016-03-28 1589 756358 625 172379482 231.00 231.00 226.00 230.00 1.50 -0.65% 229.00 1 230.00 13 21.88
2016-03-29 1589 694050 565 159298800 231.50 234.00 227.00 227.00 3.00 -1.3% 227.00 13 227.50 1 19.83
2016-03-30 1589 870788 699 200482528 228.50 233.50 227.00 232.00 5.00 2.2% 232.00 2 232.50 12 20.26
2016-03-31 1589 292100 246 67032049 232.50 233.00 228.50 228.50 3.50 -1.51% 228.00 20 228.50 1 19.96
2016-04-01 1589 329120 244 75450920 229.50 232.00 228.00 228.50 0.00 0% 228.50 52 229.00 1 19.96
2016-04-06 1589 488359 412 111778711 228.50 231.50 227.50 227.50 1.00 -0.44% 227.50 3 228.50 5 19.87
2016-04-07 1589 929232 723 208042236 227.50 227.50 222.00 223.00 4.50 -1.98% 223.00 2 223.50 4 19.48
2016-04-08 1589 849200 706 185952500 220.00 222.00 216.50 219.50 3.50 -1.57% 219.50 8 220.00 7 19.17
2016-04-11 1589 684427 616 152141867 223.00 225.00 220.00 220.00 0.50 0.23% 220.00 68 220.50 3 19.21
2016-04-12 1589 1358756 1146 289835528 219.00 219.50 210.00 211.00 9.00 -4.09% 211.00 11 211.50 4 18.43
2016-04-13 1589 1058188 850 221484073 212.00 213.00 208.00 210.00 1.00 -0.47% 210.00 2 210.50 4 18.34
2016-04-14 1589 891540 756 189816750 212.00 214.50 211.00 211.50 1.50 0.71% 211.50 12 212.50 35 18.47
2016-04-15 1589 828173 693 175718560 213.50 216.00 207.00 214.00 2.50 1.18% 214.00 6 214.50 6 18.69
2016-04-18 1589 719136 596 152334104 213.00 216.00 209.00 210.00 4.00 -1.87% 210.00 12 211.00 1 18.34
2016-04-19 1589 765202 627 160483228 211.00 212.50 207.00 211.50 1.50 0.71% 211.00 46 211.50 12 18.47
2016-04-20 1589 863001 575 184277212 213.00 215.50 212.00 212.00 0.50 0.24% 212.00 29 212.50 2 18.52
2016-04-21 1589 401283 296 85129920 212.00 214.00 210.50 213.50 1.50 0.71% 213.00 8 213.50 12 18.65
2016-04-22 1589 1052125 849 218200250 214.00 214.00 203.00 207.50 6.00 -2.81% 207.00 5 207.50 6 18.12
2016-04-25 1589 300487 253 62341538 207.50 209.50 205.00 208.50 1.00 0.48% 207.50 21 208.50 19 18.21
2016-04-26 1589 735668 530 152752128 208.50 212.50 204.50 209.00 0.50 0.24% 209.00 11 209.50 1 18.25
2016-04-27 1589 691100 552 146157800 211.00 214.50 208.00 210.50 1.50 0.72% 210.00 7 211.50 2 18.38
2016-04-28 1589 375176 308 79089812 211.50 212.00 209.00 210.50 0.00 0% 210.50 35 211.00 16 18.38
2016-04-29 1589 411001 352 86177211 209.00 211.00 208.00 209.50 1.00 -0.48% 209.00 8 209.50 1 18.30
2016-05-03 1589 733532 583 150969060 208.50 208.50 203.00 204.50 5.00 -2.39% 204.00 11 204.50 10 17.86
2016-05-04 1589 2128302 1609 411027494 203.00 203.00 186.00 186.50 18.00 -8.8% 186.50 26 187.50 2 16.29
2016-05-05 1589 1705540 1389 323712880 187.50 196.00 182.00 195.00 8.50 4.56% 194.50 2 195.00 3 17.03
2016-05-06 1589 1210640 996 240591140 195.00 202.00 194.00 201.00 6.00 3.08% 201.00 7 201.50 13 17.55
2016-05-09 1589 1582709 1331 326397681 202.50 210.50 201.50 208.00 7.00 3.48% 207.50 48 208.00 15 18.17
2016-05-10 1589 773121 597 159237849 205.50 208.00 204.50 206.50 1.50 -0.72% 206.00 28 206.50 3 18.03
2016-05-11 1589 807225 667 164581800 205.50 207.00 201.00 201.00 5.50 -2.66% 201.00 18 202.00 1 16.86
2016-05-12 1589 511080 423 102536740 199.00 204.00 198.00 202.00 1.00 0.5% 201.00 1 202.00 6 16.95
2016-05-13 1589 581334 408 117535140 200.50 204.00 200.00 202.00 0.00 0% 202.00 52 203.00 1 16.95
2016-05-16 1589 8729524 1712 1636189680 200.00 200.00 185.00 195.00 7.00 -3.47% 194.00 2 195.00 5 16.36
2016-05-17 1589 1449566 1160 298167662 199.00 209.50 199.00 208.00 13.00 6.67% 207.50 19 208.50 23 17.45
2016-05-18 1589 887051 748 184925108 204.50 211.50 204.00 209.00 1.00 0.48% 209.00 8 209.50 3 17.53
2016-05-19 1589 518947 449 106955213 208.00 210.00 203.00 203.50 5.50 -2.63% 203.50 3 204.00 6 17.07
2016-05-20 1589 254160 240 52031220 203.50 206.50 203.00 204.50 1.00 0.49% 204.50 4 205.00 6 17.16
2016-05-23 1589 1043626 891 221782772 205.50 217.50 203.00 215.00 10.50 5.13% 214.50 17 215.00 4 18.04
2016-05-24 1589 1676719 1281 369588742 216.00 224.50 215.50 218.00 3.00 1.4% 218.00 7 219.00 3 18.29
2016-05-25 1589 750890 645 163206460 220.00 223.00 214.00 214.00 4.00 -1.83% 213.50 108 214.00 1 17.95
2016-05-26 1589 639201 467 136067612 214.50 216.00 210.50 210.50 3.50 -1.64% 210.50 54 211.50 1 17.66
2016-05-27 1589 350221 310 74490852 211.00 213.50 211.00 213.00 2.50 1.19% 213.00 5 213.50 12 17.87
2016-05-30 1589 906350 729 193121100 213.50 217.50 209.50 215.50 2.50 1.17% 215.50 9 216.00 2 18.08
2016-05-31 1589 444151 297 95731116 215.00 217.00 213.00 217.00 1.50 0.7% 215.50 10 217.00 15 18.20
2016-06-01 1589 827428 636 181937660 216.50 221.50 215.50 220.00 3.00 1.38% 220.00 49 220.50 4 18.46
2016-06-02 1589 554020 433 121218870 220.00 221.00 216.50 218.50 1.50 -0.68% 218.50 4 219.00 6 18.33
2016-06-03 1589 261452 222 56789632 218.00 219.00 216.00 217.00 1.50 -0.69% 217.00 26 217.50 1 18.20
2016-06-04 1589 220097 158 47219758 218.00 218.00 212.50 214.00 3.00 -1.38% 214.00 8 214.50 1 17.95
2016-06-06 1589 274335 230 58658355 214.00 217.00 211.00 214.50 0.50 0.23% 214.00 21 214.50 7 17.99
2016-06-07 1589 352210 319 76371860 215.00 218.50 214.50 217.00 2.50 1.17% 217.00 4 217.50 9 18.20
2016-06-08 1589 408802 342 88454430 217.00 218.50 215.00 216.00 1.00 -0.46% 216.00 14 216.50 2 18.12
2016-06-13 1589 1583145 1297 320790296 212.00 212.00 197.00 203.50 12.50 -5.79% 203.00 4 204.00 20 17.07
2016-06-14 1589 855500 681 171411500 202.50 203.00 198.00 200.50 3.00 -1.47% 200.50 13 201.50 1 16.82
2016-06-15 1589 402570 335 81072995 201.00 203.00 199.50 202.00 1.50 0.75% 201.50 9 202.00 1 16.95
2016-06-16 1589 537428 435 107873314 203.50 203.50 199.50 199.50 2.50 -1.24% 199.50 45 200.00 8 16.74
2016-06-17 1589 613110 524 124760220 200.50 206.50 200.50 202.50 3.00 1.5% 202.50 1 203.00 22 16.99
2016-06-20 1589 444136 355 89201404 201.50 203.50 200.00 200.00 2.50 -1.23% 199.50 54 200.50 4 16.78
2016-06-21 1589 620320 537 125682460 201.00 204.50 200.00 204.50 4.50 2.25% 204.00 4 204.50 6 17.16
2016-06-22 1589 872380 777 179755088 205.00 208.00 204.50 206.00 1.50 0.73% 205.50 3 206.50 15 17.28
2016-06-23 1589 240742 226 49093884 205.00 205.00 203.00 203.50 2.50 -1.21% 203.50 12 204.00 6 17.07
2016-06-24 1589 665720 404 133411780 203.50 203.50 199.00 200.50 3.00 -1.47% 200.00 59 200.50 2 16.82
2016-06-27 1589 743168 541 147092600 199.50 199.50 196.00 198.00 2.50 -1.25% 198.00 8 198.50 4 16.61
2016-06-28 1589 673364 458 132715344 196.50 200.00 195.00 196.00 2.00 -1.01% 195.50 74 196.00 1 16.44
2016-06-29 1589 575316 479 115124490 198.00 202.00 197.50 201.50 5.50 2.81% 201.00 7 201.50 12 16.90
2016-06-30 1589 561315 451 114188260 202.00 206.00 201.50 204.00 2.50 1.24% 204.00 8 204.50 4 17.11
2016-07-01 1589 355040 324 71767100 204.00 204.00 201.50 201.50 2.50 -1.23% 201.50 52 202.00 5 16.90
2016-07-04 1589 454142 377 92407610 200.00 206.50 200.00 204.50 3.00 1.49% 204.50 3 205.00 2 17.16
2016-07-06 1589 410253 375 83397106 201.00 205.00 201.00 202.00 0.50 -1.22% 202.00 12 203.00 1 16.95
2016-07-07 1589 422000 314 86126500 203.00 205.00 202.50 205.00 3.00 1.49% 204.50 5 205.00 54 17.20
2016-07-11 1589 2373232 1137 440452348 195.00 195.00 184.50 184.50 20.50 -10% 0.00 0 184.50 1506 15.48
2016-07-12 1589 6115296 3936 1062457760 171.00 180.00 169.00 180.00 4.50 -2.44% 179.50 17 180.00 29 15.10
2016-07-13 1589 2940978 1928 508452172 174.00 177.00 170.00 173.50 0.00 -3.61% 173.50 3 174.00 14 14.56
2016-07-14 1589 875504 681 150499696 173.00 173.50 170.50 173.50 0.00 0% 172.50 2 173.50 47 14.56
2016-07-15 1589 871000 670 152272500 173.50 176.00 173.00 175.50 2.00 1.15% 175.50 33 176.00 130 14.72
2016-07-18 1589 862170 646 152124760 175.00 178.50 174.00 178.00 2.50 1.42% 177.50 35 178.00 4 14.93
2016-07-19 1589 1872660 1219 329778840 178.50 178.50 175.00 175.50 2.50 -1.4% 175.50 10 176.00 94 14.72
2016-07-20 1589 1973569 1402 337528230 175.00 175.00 168.00 171.00 4.50 -2.56% 171.00 12 171.50 12 14.35
2016-07-21 1589 1224071 1030 208906570 171.50 172.00 169.50 170.00 1.00 -0.58% 170.00 23 170.50 3 14.26
2016-07-22 1589 1335312 1034 229433476 172.50 174.00 170.50 171.50 1.50 0.88% 171.50 62 172.00 14 14.39
2016-07-25 1589 993932 825 168565940 173.50 173.50 168.50 168.50 3.00 -1.75% 168.50 22 169.00 9 14.14
2016-07-26 1589 2786051 2044 462572939 168.50 169.50 163.50 165.50 3.00 -1.78% 165.50 2 166.00 12 13.88
2016-07-27 1589 1317698 1027 223610300 166.00 171.50 166.00 170.50 5.00 3.02% 170.50 5 171.00 25 14.30
2016-07-28 1589 768917 594 130766390 169.50 171.50 168.00 171.00 0.50 0.29% 170.50 61 171.00 20 14.35
2016-07-29 1589 1364676 780 229938920 170.00 170.00 167.00 168.50 2.50 -1.46% 168.00 21 168.50 7 14.14
2016-08-01 1589 769070 595 129897864 169.00 171.00 167.50 168.00 0.50 -0.3% 168.00 378 168.50 2 14.09
2016-08-02 1589 762160 488 129215200 169.00 171.00 168.00 168.50 0.50 0.3% 168.50 39 169.00 11 14.14
2016-08-03 1589 709153 570 118704857 168.50 168.50 165.00 168.00 0.50 -0.3% 167.50 39 168.00 3 14.09
2016-08-04 1589 416204 353 70125272 168.50 169.50 167.50 167.50 0.50 -0.3% 167.50 165 168.00 1 14.05
2016-08-05 1589 1775299 1369 307771227 168.50 175.50 168.50 173.00 5.50 3.28% 173.00 55 173.50 10 14.51
2016-08-08 1589 1137210 806 198784750 174.00 177.50 172.50 175.00 2.00 1.16% 175.00 201 175.50 49 14.68
2016-08-09 1589 980183 565 170777659 174.00 176.00 173.00 174.00 1.00 -0.57% 174.00 42 174.50 7 14.60
2016-08-10 1589 1551841 1075 263317447 172.50 173.00 168.00 168.00 6.00 -3.45% 168.00 58 168.50 1 14.09
2016-08-11 1589 528200 455 89661000 168.00 172.00 168.00 170.50 2.50 1.49% 170.50 11 171.00 11 14.11
2016-08-12 1589 209700 185 35566000 171.00 171.00 168.50 169.50 1.00 -0.59% 169.50 4 170.00 5 14.03
2016-08-15 1589 210511 176 35831925 169.50 171.00 169.00 170.50 1.00 0.59% 170.00 4 170.50 11 14.11
2016-08-16 1589 3798910 2776 690487712 171.00 187.50 169.00 186.50 16.00 9.38% 186.50 3 187.00 27 15.44
2016-08-17 1589 1430890 1083 267028990 184.00 189.00 183.50 188.50 2.00 1.07% 188.50 39 189.00 73 15.60
2016-08-18 1589 619722 472 115494792 188.00 188.00 184.50 187.50 1.00 -0.53% 186.50 3 187.50 29 15.52
2016-08-19 1589 1683038 1268 304799188 183.50 187.00 176.00 177.50 10.00 -5.33% 177.50 24 178.00 25 14.69
2016-08-22 1589 1115201 876 192101572 175.00 175.50 170.00 170.50 7.00 -3.94% 170.50 111 171.00 5 14.11
2016-08-23 1589 2087031 1578 346997177 168.00 168.00 164.50 167.00 3.50 -2.05% 166.50 10 167.00 55 13.82
2016-08-24 1589 797723 665 134002100 168.00 171.00 166.50 167.50 0.50 0.3% 167.50 23 168.00 18 13.87
2016-08-25 1589 545140 431 92530440 167.50 171.00 167.50 171.00 3.50 2.09% 170.50 42 171.00 40 14.16
2016-08-26 1589 547250 450 94211000 173.00 174.00 170.00 170.00 1.00 -0.58% 170.00 117 171.00 1 14.07
2016-08-29 1589 414376 382 70298544 168.00 171.00 168.00 170.00 0.00 0% 170.00 75 171.00 12 14.07
2016-08-30 1589 494100 320 84100600 171.50 171.50 168.50 170.50 0.50 0.29% 170.00 49 171.00 31 14.11
2016-08-31 1589 430120 363 73813199 170.50 173.50 168.50 172.00 1.50 0.88% 171.50 2 172.00 9 14.24
2016-09-01 1589 332000 287 56351000 172.50 172.50 168.50 170.00 2.00 -1.16% 170.00 156 170.50 4 14.07
2016-09-02 1589 287320 241 48654060 170.00 171.00 167.50 170.00 0.00 0% 170.00 5 170.50 14 14.07
2016-09-05 1589 273020 225 46613920 170.00 171.50 169.00 171.00 1.00 0.59% 171.00 7 171.50 16 14.16
2016-09-06 1589 858160 633 148830260 171.50 176.00 170.00 174.00 3.00 1.75% 174.00 244 174.50 4 14.40
2016-09-07 1589 757688 542 129758588 173.00 173.00 169.50 170.00 4.00 -2.3% 169.50 28 170.00 8 14.07
2016-09-08 1589 679086 513 117228878 170.00 174.50 170.00 171.00 1.00 0.59% 171.00 13 171.50 2 14.16
2016-09-09 1589 268284 228 46282632 171.00 174.00 171.00 172.50 1.50 0.88% 172.00 33 172.50 7 14.28
2016-09-10 1589 235149 195 40159277 170.00 172.00 170.00 172.00 0.50 -0.29% 171.00 106 172.00 15 14.24
2016-09-12 1589 301000 256 51962000 172.00 173.50 171.00 172.00 0.00 0% 171.50 34 172.00 3 14.24
2016-09-13 1589 377100 328 64703700 172.50 173.50 170.00 172.50 0.50 0.29% 172.50 24 173.00 37 14.28
2016-09-14 1589 292009 211 50273548 172.00 173.50 170.50 173.50 1.00 0.58% 171.00 10 173.50 26 14.36
2016-09-19 1589 263832 199 45740268 173.50 174.50 172.50 172.50 1.00 -0.58% 172.50 34 173.00 1 14.28
2016-09-20 1589 131400 94 22639300 171.50 173.50 171.00 172.00 0.50 -0.29% 172.00 60 172.50 28 14.24
2016-09-21 1589 1399420 1068 249046500 174.00 183.00 173.00 176.50 4.50 2.62% 176.00 105 177.00 1 14.61
2016-09-22 1589 432280 355 76158720 179.50 179.50 174.00 174.50 2.00 -1.13% 174.50 16 175.00 15 14.45
2016-09-23 1589 265281 194 46233613 175.50 176.00 173.00 174.00 0.50 -0.29% 174.00 12 174.50 7 14.40
2016-09-26 1589 334635 295 57970490 175.00 175.00 172.00 172.50 1.50 -0.86% 172.50 43 173.00 2 14.28
2016-09-29 1589 214000 204 36947000 173.00 174.00 172.00 172.50 0.00 0% 172.00 38 172.50 3 14.28
2016-09-30 1589 429804 317 73695984 172.50 173.00 170.00 172.00 0.50 -0.29% 171.50 9 172.00 10 14.24
2016-10-03 1589 388343 316 67807696 172.00 175.50 172.00 174.50 2.50 1.45% 174.50 17 175.00 3 14.45
2016-10-04 1589 391059 320 67748676 175.00 175.50 172.00 172.50 2.00 -1.15% 172.50 178 173.00 17 14.28
2016-10-05 1589 578705 457 101035465 174.50 176.50 173.00 173.50 1.00 0.58% 173.50 58 174.00 4 14.36
2016-10-06 1589 370336 301 64681628 173.50 175.50 173.50 174.50 1.00 0.58% 174.50 118 175.00 3 14.45
2016-10-07 1589 269367 231 47030408 173.50 175.50 173.00 175.50 1.00 0.57% 175.00 54 175.50 22 14.53
2016-10-11 1589 1002417 706 170961390 172.50 172.50 168.50 171.00 4.50 -2.56% 170.50 11 171.00 11 14.16
2016-10-12 1589 545318 387 92887060 171.00 172.50 169.00 171.00 0.00 0% 170.50 26 171.00 1 14.16
2016-10-13 1589 345900 256 58555200 170.50 172.00 168.50 169.00 2.00 -1.17% 169.00 32 169.50 7 13.99
2016-10-14 1589 2753789 1850 426310320 165.00 165.00 152.50 152.50 16.50 -9.76% 0.00 0 152.50 459 12.62
2016-10-17 1589 4153514 2954 587085688 147.00 147.00 138.00 138.50 14.00 -9.18% 138.50 25 139.00 30 11.47
2016-10-18 1589 4491117 3214 596851529 135.00 137.00 130.00 137.00 1.50 -1.08% 136.50 4 137.00 45 11.34
2016-10-19 1589 2447852 1823 326206741 138.00 138.00 131.50 134.00 3.00 -2.19% 133.50 6 134.00 26 11.09
2016-10-20 1589 3416351 2321 446746101 132.50 133.50 129.00 129.50 4.50 -3.36% 129.50 31 130.00 114 10.72
2016-10-21 1589 1713380 1161 226146280 130.00 133.00 130.00 131.50 2.00 1.54% 131.50 16 132.00 19 10.89
2016-10-24 1589 2110240 1428 271702180 131.50 132.50 125.50 132.00 0.50 0.38% 131.50 142 132.00 16 10.93
2016-10-25 1589 930205 523 122373150 131.50 132.50 130.00 131.50 0.50 -0.38% 131.50 49 132.00 8 10.89
2016-10-26 1589 803575 684 103453525 130.00 131.00 127.00 127.50 4.00 -3.04% 127.00 66 128.00 53 10.55
2016-10-27 1589 669332 525 85024497 127.00 129.00 125.50 126.50 1.00 -0.78% 126.50 63 127.00 17 10.47
2016-10-28 1589 2041554 1563 252095918 126.50 127.00 121.50 123.50 3.00 -2.37% 123.50 2 124.00 2 10.22
2016-10-31 1589 2543090 1799 302579070 117.00 124.00 115.00 124.00 0.50 0.4% 123.50 3 124.00 18 10.26
2016-11-01 1589 756078 601 91883938 124.00 124.00 120.50 121.00 3.00 -2.42% 121.00 51 121.50 37 10.02
2016-11-02 1589 1002014 775 118453152 120.00 120.00 116.50 118.50 2.50 -2.07% 118.00 171 118.50 3 9.81
2016-11-03 1589 1014200 709 121310500 118.50 122.50 118.50 119.00 0.50 0.42% 119.00 21 119.50 44 9.85
2016-11-04 1589 596422 404 70229874 118.50 119.00 117.00 117.50 1.50 -1.26% 117.50 9 118.00 25 9.73
2016-11-07 1589 834585 426 99883200 118.00 121.00 118.00 120.00 2.50 2.13% 120.00 95 120.50 28 9.93
2016-11-08 1589 557250 362 66563000 121.50 121.50 118.50 119.00 1.00 -0.83% 119.00 213 120.00 10 9.85
2016-11-09 1589 1147750 875 133127250 120.00 121.00 113.00 116.00 3.00 -2.52% 115.50 65 116.00 5 9.60
2016-11-10 1589 3090390 2146 345314400 118.50 118.50 108.50 108.50 7.50 -6.47% 108.50 132 109.00 11 10.52
2016-11-11 1589 2723257 1824 286667471 105.50 108.00 102.50 103.50 5.00 -4.61% 103.50 400 104.00 5 10.04
2016-11-14 1589 1834151 1114 189466127 104.50 105.00 100.50 103.50 0.00 0% 103.00 165 103.50 3 10.04
2016-11-15 1589 1120599 818 115290588 103.00 104.00 102.00 103.50 0.00 0% 103.50 8 104.00 33 10.04
2016-11-16 1589 1943133 1295 208757263 104.50 109.50 104.00 109.00 5.50 5.31% 109.00 3 109.50 55 10.57
2016-11-17 1589 1300100 729 141247949 108.50 110.00 107.00 109.00 0.00 0% 109.00 8 109.50 18 10.57
2016-11-18 1589 2098478 1327 234993014 112.50 114.00 109.50 114.00 5.00 4.59% 114.00 23 114.50 34 11.06
2016-11-21 1589 1023635 748 115113302 113.00 115.50 110.50 110.50 3.50 -3.07% 110.50 132 111.00 11 10.72
2016-11-22 1589 1498200 1022 170531200 111.00 117.00 110.00 113.50 3.00 2.71% 113.50 6 114.00 3 11.01
2016-11-23 1589 545283 402 61430913 113.50 114.00 112.00 112.00 1.50 -1.32% 112.00 66 112.50 10 10.86
2016-11-24 1589 494480 391 56224700 112.50 115.00 112.50 112.50 0.50 0.45% 112.50 49 113.00 7 10.91
2016-11-25 1589 461577 366 51964624 112.50 113.50 112.00 112.50 0.00 0% 112.50 3 113.00 14 10.91
2016-11-28 1589 640270 433 72431510 112.50 115.00 112.00 112.00 0.50 -0.44% 112.00 15 112.50 17 10.86
2016-11-29 1589 1502030 997 171894375 113.50 116.50 112.50 113.00 1.00 0.89% 113.00 2 113.50 1 10.96
2016-11-30 1589 2151281 1475 234194848 113.50 113.50 105.50 107.00 6.00 -5.31% 106.50 67 107.00 11 10.38
2016-12-01 1589 1312000 941 141161500 106.50 111.00 104.00 111.00 4.00 3.74% 110.50 5 111.00 6 10.77
2016-12-02 1589 674140 486 73283260 110.00 110.00 107.50 108.50 2.50 -2.25% 108.00 43 108.50 4 10.52
2016-12-05 1589 778320 594 82803740 108.50 109.50 105.50 105.50 3.00 -2.76% 105.50 98 106.00 5 10.23
2016-12-06 1589 675544 503 72214664 106.00 108.00 106.00 106.50 1.00 0.95% 106.50 31 107.00 11 10.33
2016-12-07 1589 1705615 1280 190619610 107.00 114.00 107.00 114.00 7.50 7.04% 114.00 11 114.50 53 11.06
2016-12-08 1589 1027157 751 116384241 115.50 115.50 112.00 113.00 1.00 -0.88% 112.50 31 113.00 73 10.96
2016-12-09 1589 364378 292 40964714 113.00 113.50 111.50 112.00 1.00 -0.88% 112.00 9 112.50 32 10.86
2016-12-12 1589 1603162 1133 182116482 115.50 117.00 111.50 112.00 0.00 0% 112.00 132 112.50 6 10.86
2016-12-13 1589 940100 661 103204000 112.00 113.00 108.50 109.00 3.00 -2.68% 109.00 177 110.00 12 10.57
2016-12-14 1589 790280 540 87316440 109.00 112.00 109.00 110.00 1.00 0.92% 109.50 127 110.00 12 10.67
2016-12-15 1589 368509 275 40467735 110.00 110.50 109.00 109.50 0.50 -0.45% 109.50 6 110.00 47 10.62
2016-12-16 1589 526000 333 57300500 109.00 110.50 108.00 109.00 0.50 -0.46% 108.50 28 109.00 18 10.57
2016-12-19 1589 1031061 768 109892649 109.00 110.00 104.00 105.00 4.00 -3.67% 104.50 107 105.00 25 10.18
2016-12-20 1589 1516320 1057 157317600 106.00 107.00 102.00 103.00 2.00 -1.9% 103.00 19 103.50 7 9.99
2016-12-21 1589 1772250 1191 185830624 104.50 107.00 103.00 103.00 0.00 0% 103.00 224 104.00 46 9.99
2016-12-22 1589 2808485 1959 280915185 103.00 103.50 98.40 101.00 2.00 -1.94% 101.00 11 101.50 39 9.80
2016-12-23 1589 650800 528 65703300 100.50 102.00 99.90 101.50 0.50 0.5% 101.00 22 101.50 12 9.84
2016-12-26 1589 257350 212 25990524 102.50 102.50 100.50 100.50 1.00 -0.99% 100.50 115 101.00 2 9.75
2016-12-27 1589 633500 402 63580649 101.00 101.50 99.70 100.00 0.50 -0.5% 100.00 7 100.50 8 9.70
2016-12-28 1589 820150 588 83480800 101.00 102.50 100.50 101.50 1.50 1.5% 101.50 47 102.00 17 9.84
2016-12-29 1589 898501 663 92687106 102.00 104.50 101.00 103.50 2.00 1.97% 103.00 233 103.50 3 10.04
2016-12-30 1589 526701 435 54535703 104.50 104.50 103.00 103.00 0.50 -0.48% 103.00 31 103.50 11 9.99