F-亞德(1590)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　　　150.50
0
0%		151.50
1
0.66%		150.00
-1.5
-0.99%		149.00
-1
-0.67%		149.50
0.5
0.34%		 　146.00
-3.5
-2.34%		142.00
-4
-2.74%		135.00
-7
-4.93%		130.00
-5
-3.7%		130.00
0
0%		 　135.00
5
3.85%		137.00
2
1.48%		130.00
-7
-5.11%		131.00
1
0.77%		133.50
2.5
1.91%		 　139.00
5.5
4.12%		137.00
-2
-1.44%		138.50
1.5
1.09%		152.00
13.5
9.75%		157.50
5.5
3.62%		162.00
4.5
2.86%		 142.4
2 月　154.00
-8
-4.94%		152.00
-2
-1.3%		 　　　　　　　　　　159.00
7
4.61%		158.00
-1
-0.63%		160.50
2.5
1.58%		172.00
11.5
7.17%		168.50
-3.5
-2.03%		 　175.00
6.5
3.86%		170.50
-4.5
-2.57%		165.50
-5
-2.93%		165.50
0
0%		171.00
5.5
3.32%		 168.05
3 月177.50
6.5
3.8%		175.50
-2
-1.13%		174.00
-1.5
-0.85%		177.50
3.5
2.01%		 　182.50
5
2.82%		178.00
-4.5
-2.47%		180.00
2
1.12%		193.50
13.5
7.5%		191.50
-2
-1.03%		 　193.50
2
1.04%		186.00
-7.5
-3.88%		188.00
2
1.08%		185.00
-3
-1.6%		190.00
5
2.7%		 　187.00
-3
-1.58%		189.00
2
1.07%		184.00
-5
-2.65%		182.50
-1.5
-0.82%		180.00
-2.5
-1.37%		 　173.00
-7
-3.89%		178.00
5
2.89%		189.00
11
6.18%		190.00
1
0.53%		183.74
4 月195.50
5.5
2.89%		 　　　206.00
10.5
5.37%		197.50
-8.5
-4.13%		194.00
-3.5
-1.77%		 　194.00
0
0%		196.00
2
1.03%		209.00
13
6.63%		214.00
5
2.39%		211.00
-3
-1.4%		 　211.00
0
0%		216.00
5
2.37%		223.00
7
3.24%		240.00
17
7.62%		220.50
-19.5
-8.13%		 　213.00
-7.5
-3.4%		220.00
7
3.29%		220.00
0
0%		218.00
-2
-0.91%		214.00
-4
-1.83%		 211.06
5 月　　220.00
6
2.8%		211.00
-9
-4.09%		214.50
3.5
1.66%		223.00
8.5
3.96%		 　219.50
-3.5
-1.57%		215.50
-4
-1.82%		203.50
-12
-5.57%		208.00
4.5
2.21%		207.00
-1
-0.48%		 　206.50
-0.5
-0.24%		207.00
0.5
0.24%		221.00
14
6.76%		217.50
-3.5
-1.58%		223.50
6
2.76%		 　225.50
2
0.89%		227.00
1.5
0.67%		224.00
-3
-1.32%		221.00
-3
-1.34%		221.50
0.5
0.23%		 　224.00
2.5
1.13%		218.50
-5.5
-2.46%		217.38
6 月225.00
6.5
2.97%		228.00
3
1.33%		225.00
-3
-1.32%		227.00
2
0.89%		 228.50
1.5
0.66%		238.00
9.5
4.16%		238.00
0
0%		 　　　230.00
-8
-3.36%		227.00
-3
-1.3%		223.00
-4
-1.76%		225.00
2
0.9%		234.00
9
4%		 　234.50
0.5
0.21%		244.00
9.5
4.05%		240.50
-3.5
-1.43%		232.50
-8
-3.33%		233.50
1
0.43%		 　234.50
1
0.43%		241.00
6.5
2.77%		238.50
-2.5
-1.04%		239.00
0.5
0.21%		 233.08
7 月246.00
7
2.93%		 　250.00
4
1.63%		 247.00
-3
-1.2%		250.00
3
1.21%		 　　245.00
-5
-2%		247.50
2.5
1.02%		241.00
-6.5
-2.63%		242.00
1
0.41%		238.00
-4
-1.65%		 　232.00
-6
-2.52%		229.50
-2.5
-1.08%		226.00
-3.5
-1.53%		236.50
10.5
4.65%		237.50
1
0.42%		 　232.50
-5
-2.11%		235.00
2.5
1.08%		237.50
2.5
1.06%		233.00
-4.5
-1.89%		239.00
6
2.58%		 240.44
8 月250.00
11
4.6%		249.50
-0.5
-0.2%		239.50
-10
-4.01%		236.50
-3
-1.25%		237.50
1
0.42%		 　218.00
-19.5
-8.21%		217.00
-1
-0.46%		218.50
1.5
0.69%		216.00
-2.5
-1.14%		220.00
4
1.85%		 　242.00
22
10%		239.50
-2.5
-1.03%		236.50
-3
-1.25%		233.50
-3
-1.27%		230.50
-3
-1.28%		 　235.00
4.5
1.95%		229.50
-5.5
-2.34%		232.00
2.5
1.09%		234.50
2.5
1.08%		238.00
3.5
1.49%		 　236.50
-1.5
-0.63%		236.50
0
0%		237.00
0.5
0.21%		233.15
9 月230.00
-7
-2.95%		227.50
-2.5
-1.09%		 　248.00
20.5
9.01%		242.50
-5.5
-2.22%		242.50
0
0%		247.00
4.5
1.86%		245.50
-1.5
-0.61%		241.00
-4.5
-1.83%		 239.50
-1.5
-0.62%		240.50
1
0.42%		246.00
5.5
2.29%		 　　　259.00
13
5.28%		259.00
0
0%		259.50
0.5
0.19%		258.00
-1.5
-0.58%		269.00
11
4.26%		 　276.00
7
2.6%		 　277.50
1.5
0.54%		279.00
1.5
0.54%		 254.66
10 月　　279.50
0.5
0.18%		280.00
0.5
0.18%		275.50
-4.5
-1.61%		273.00
-2.5
-0.91%		273.50
0.5
0.18%		 　　267.50
-6
-2.19%		262.50
-5
-1.87%		260.00
-2.5
-0.95%		256.50
-3.5
-1.35%		 　256.00
-0.5
-0.19%		258.50
2.5
0.98%		254.00
-4.5
-1.74%		254.00
0
0%		254.00
0
0%		 　268.00
14
5.51%		258.50
-9.5
-3.54%		260.00
1.5
0.58%		261.00
1
0.38%		254.00
-7
-2.68%		 251.50
-2.5
-0.98%		262.08
11 月254.50
3
1.19%		245.00
-9.5
-3.73%		235.00
-10
-4.08%		234.00
-1
-0.43%		 　245.50
11.5
4.91%		260.00
14.5
5.91%		240.50
-19.5
-7.5%		250.00
9.5
3.95%		250.00
0
0%		 　257.00
7
2.8%		248.00
-9
-3.5%		231.00
-17
-6.85%		238.00
7
3.03%		238.00
0
0%		 　237.00
-1
-0.42%		238.50
1.5
0.63%		239.00
0.5
0.21%		235.00
-4
-1.67%		235.00
0
0%		 　243.00
8
3.4%		242.50
-0.5
-0.21%		241.50
-1
-0.41%		 242.98
12 月240.00
-1.5
-0.62%		239.00
-1
-0.42%		 　242.00
3
1.26%		258.00
16
6.61%		253.00
-5
-1.94%		258.00
5
1.98%		255.00
-3
-1.16%		 　253.50
-1.5
-0.59%		254.50
1
0.39%		260.50
6
2.36%		257.00
-3.5
-1.34%		255.00
-2
-0.78%		 　253.50
-1.5
-0.59%		251.50
-2
-0.79%		251.50
0
0%		256.00
4.5
1.79%		253.00
-3
-1.17%		 　250.00
-3
-1.19%		245.50
-4.5
-1.8%		248.50
3
1.22%		248.50
0
0%		257.00
8.5
3.42%		　251.52

說明:最高漲幅:10%最低跌幅:-8.21% 最高價:280.00最低價:130.00平均價:221.29,灰色底表示週末,漲150天(836)元,跌134天(-593)元,平盤19天
10%=3,9%=2,8%=2,7%=4,6%=4,5%=12,4%=19,3%=26,2%=17,1%=39,0%=41,-0%=1,-1%=1,-2%=4,-3%=4,-4%=11,-5%=13,-6%=14,-7%=33,-8%=53,

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 1590 140300 138 21266600 154.00 154.00 150.50 150.50 1.50 0% 150.50 29 152.00 4 18.49
2016-01-05 1590 194010 173 29547510 150.50 154.00 150.00 151.50 1.00 0.66% 151.50 1 152.00 1 18.61
2016-01-06 1590 207450 198 31080550 150.50 151.00 148.50 150.00 1.50 -0.99% 150.00 29 151.00 4 18.43
2016-01-07 1590 249150 228 37083500 149.50 152.50 146.00 149.00 1.00 -0.67% 149.00 20 149.50 1 18.30
2016-01-08 1590 592000 444 87987000 149.00 150.50 146.50 149.50 0.50 0.34% 149.50 11 150.00 4 18.37
2016-01-11 1590 408523 346 59810881 148.00 149.00 143.50 146.00 3.50 -2.34% 146.00 58 146.50 17 17.94
2016-01-12 1590 507378 461 74456054 146.50 152.00 142.00 142.00 4.00 -2.74% 142.00 24 143.50 1 17.44
2016-01-13 1590 864897 798 118834198 144.00 145.00 133.50 135.00 7.00 -4.93% 135.00 6 135.50 5 16.58
2016-01-14 1590 323208 307 42167748 130.50 132.00 129.00 130.00 5.00 -3.7% 130.00 16 130.50 3 15.97
2016-01-15 1590 440600 269 57691300 133.00 133.50 130.00 130.00 0.00 0% 130.00 38 130.50 2 15.97
2016-01-18 1590 671300 560 91009849 129.00 138.50 129.00 135.00 5.00 3.85% 135.00 66 136.00 32 16.58
2016-01-19 1590 420600 368 57469800 136.50 138.00 135.00 137.00 2.00 1.48% 136.50 34 137.00 4 16.83
2016-01-20 1590 372050 341 49426150 136.00 136.50 130.00 130.00 7.00 -5.11% 130.00 65 131.00 1 15.97
2016-01-21 1590 378050 302 49633600 131.00 133.00 129.50 131.00 1.00 0.77% 131.00 2 131.50 11 16.09
2016-01-22 1590 236250 185 31351250 132.00 133.50 132.00 133.50 2.50 1.91% 133.00 43 133.50 9 16.40
2016-01-25 1590 394050 325 54340500 136.00 139.50 135.50 139.00 5.50 4.12% 139.00 6 139.50 16 17.08
2016-01-26 1590 260100 220 35720300 139.00 139.00 134.50 137.00 2.00 -1.44% 137.00 72 137.50 14 16.83
2016-01-27 1590 294450 259 41062600 139.00 142.00 137.50 138.50 1.50 1.09% 137.50 25 139.00 13 17.01
2016-01-28 1590 1072793 818 159146036 140.50 152.00 140.50 152.00 13.50 9.75% 152.00 192 0.00 0 18.67
2016-01-29 1590 1112952 932 173719464 155.00 160.00 152.50 157.50 5.50 3.62% 156.50 2 157.50 3 19.35
2016-01-30 1590 793428 589 128143408 158.00 163.00 158.00 162.00 4.50 2.86% 162.00 1 162.50 13 19.90
2016-02-02 1590 381401 333 58949254 155.50 156.00 153.50 154.00 4.50 -4.94% 154.00 19 155.00 25 18.92
2016-02-03 1590 316110 294 48353220 154.00 155.00 151.00 152.00 2.00 -1.3% 152.00 2 153.00 9 18.67
2016-02-15 1590 853593 688 135593194 152.00 163.00 150.50 159.00 7.00 4.61% 158.50 26 159.00 13 19.53
2016-02-16 1590 831267 352 132119999 161.00 161.00 156.00 158.00 1.00 -0.63% 158.00 28 159.00 12 19.41
2016-02-17 1590 543009 471 87582435 159.50 164.00 158.50 160.50 2.50 1.58% 160.50 1 161.00 12 19.72
2016-02-18 1590 1858480 1454 316532317 166.00 173.00 166.00 172.00 11.50 7.17% 171.50 4 172.00 27 21.13
2016-02-19 1590 950648 744 160703185 172.00 172.00 165.00 168.50 3.50 -2.03% 168.50 8 169.00 17 20.70
2016-02-22 1590 1843064 1366 321694016 171.50 178.00 169.00 175.00 6.50 3.86% 175.00 26 176.00 4 21.50
2016-02-23 1590 1234870 900 211688464 177.00 178.00 168.50 170.50 4.50 -2.57% 170.00 41 171.50 7 20.95
2016-02-24 1590 1014075 761 167963450 170.50 171.50 161.00 165.50 5.00 -2.93% 165.00 7 165.50 2 20.33
2016-02-25 1590 443208 351 73732129 168.50 168.50 164.50 165.50 0.00 0% 165.00 35 165.50 11 20.33
2016-02-26 1590 734722 649 125481962 168.50 172.00 168.00 171.00 5.50 3.32% 171.00 5 171.50 24 21.01
2016-03-01 1590 1216097 1042 216193120 176.00 182.00 174.00 177.50 6.50 3.8% 177.50 4 178.00 2 21.81
2016-03-02 1590 515605 459 91422770 179.50 180.00 175.00 175.50 2.00 -1.13% 175.50 1 176.00 13 21.56
2016-03-03 1590 530400 436 93120699 175.50 179.50 173.50 174.00 1.50 -0.85% 174.00 32 175.00 10 21.38
2016-03-04 1590 285952 274 50457431 176.00 178.50 174.00 177.50 3.50 2.01% 177.50 1 178.00 23 21.81
2016-03-07 1590 829250 758 150320000 181.00 182.50 178.50 182.50 5.00 2.82% 182.00 10 182.50 13 23.89
2016-03-08 1590 757340 603 136142030 182.50 183.50 178.00 178.00 4.50 -2.47% 178.00 6 180.00 20 23.30
2016-03-09 1590 403202 335 72443658 180.50 181.00 178.00 180.00 2.00 1.12% 179.50 5 180.00 9 23.56
2016-03-10 1590 2824720 2166 540945460 185.00 197.50 184.00 193.50 13.50 7.5% 193.00 3 193.50 11 25.33
2016-03-11 1590 1108861 972 214312590 194.50 197.50 190.50 191.50 2.00 -1.03% 191.50 10 192.50 13 25.07
2016-03-14 1590 1839804 1314 360818768 197.50 201.00 190.50 193.50 2.00 1.04% 193.00 1 193.50 3 25.33
2016-03-15 1590 1143700 955 219764400 194.50 196.00 186.00 186.00 7.50 -3.88% 186.00 33 187.00 8 24.35
2016-03-16 1590 602750 497 112557250 188.00 189.00 183.50 188.00 2.00 1.08% 187.00 1 188.00 4 24.61
2016-03-17 1590 990744 841 185558896 190.50 191.50 184.00 185.00 3.00 -1.6% 185.00 136 186.50 5 24.21
2016-03-18 1590 848595 725 161143050 187.00 191.50 185.00 190.00 5.00 2.7% 190.00 38 190.50 29 24.87
2016-03-21 1590 437778 416 82195986 191.50 192.50 186.00 187.00 3.00 -1.58% 187.00 4 188.00 3 24.48
2016-03-22 1590 383390 330 72077320 186.50 189.00 186.50 189.00 2.00 1.07% 188.00 10 189.00 21 24.74
2016-03-23 1590 667680 547 123259120 189.00 189.00 182.50 184.00 5.00 -2.65% 184.00 1 184.50 2 24.08
2016-03-24 1590 546050 499 98430675 181.00 185.00 172.00 182.50 1.50 -0.82% 182.50 4 183.50 1 23.89
2016-03-25 1590 177500 157 31988000 182.50 182.50 178.00 180.00 2.50 -1.37% 180.00 8 180.50 3 23.56
2016-03-28 1590 678120 608 118095260 177.00 179.50 171.00 173.00 7.00 -3.89% 173.00 181 174.50 2 22.64
2016-03-29 1590 607615 532 107536355 175.00 179.50 175.00 178.00 5.00 2.89% 177.50 4 178.50 4 23.30
2016-03-30 1590 654926 604 121388088 177.00 191.00 177.00 189.00 11.00 6.18% 188.50 2 189.00 37 24.74
2016-03-31 1590 860367 746 164319730 189.00 194.00 187.50 190.00 1.00 0.53% 189.50 33 190.00 7 24.87
2016-04-01 1590 971220 782 188714508 187.50 198.00 187.50 195.50 5.50 2.89% 195.00 23 195.50 6 25.59
2016-04-06 1590 1833604 1226 366404434 196.50 206.00 194.50 206.00 10.50 5.37% 205.50 1 206.00 7 26.96
2016-04-07 1590 1264302 889 251440979 202.50 203.50 195.00 197.50 8.50 -4.13% 197.50 18 198.00 1 25.85
2016-04-08 1590 774450 694 152594523 197.50 201.00 194.00 194.00 3.50 -1.77% 194.00 6 194.50 2 25.39
2016-04-11 1590 1062750 764 206160750 194.00 197.50 191.00 194.00 0.00 0% 194.00 46 194.50 1 25.39
2016-04-12 1590 865493 730 170622367 195.50 201.00 191.00 196.00 2.00 1.03% 196.00 1 196.50 8 25.65
2016-04-13 1590 2015349 1617 416957092 196.00 215.00 195.50 209.00 13.00 6.63% 208.50 6 209.00 2 27.36
2016-04-14 1590 2416607 1807 521554791 213.00 222.50 212.50 214.00 5.00 2.39% 213.50 2 214.00 82 28.01
2016-04-15 1590 601474 545 126576774 215.00 216.00 208.00 211.00 3.00 -1.4% 211.00 11 211.50 75 27.62
2016-04-18 1590 576600 373 121312618 208.00 214.00 208.00 211.00 0.00 0% 211.00 2 211.50 61 27.62
2016-04-19 1590 753610 693 162932453 213.50 220.00 213.00 216.00 5.00 2.37% 216.00 11 217.00 4 28.27
2016-04-20 1590 1175978 1068 262061101 217.00 227.00 217.00 223.00 7.00 3.24% 222.50 26 223.00 8 29.19
2016-04-21 1590 2083396 1693 484942144 222.00 244.50 222.00 240.00 17.00 7.62% 240.00 25 240.50 4 31.41
2016-04-22 1590 1488137 1289 338927777 241.00 241.00 219.00 220.50 19.50 -8.13% 220.50 3 221.50 1 28.86
2016-04-25 1590 1065538 950 229035594 221.00 222.00 212.00 213.00 7.50 -3.4% 213.00 104 213.50 1 27.88
2016-04-26 1590 722609 684 158065480 215.00 221.50 215.00 220.00 7.00 3.29% 219.50 7 220.00 217 28.80
2016-04-27 1590 503527 419 110188174 217.00 220.50 215.00 220.00 0.00 0% 219.00 11 220.00 254 28.80
2016-04-28 1590 389937 362 85109329 223.00 223.00 214.00 218.00 2.00 -0.91% 217.50 2 218.00 1 28.53
2016-04-29 1590 785775 403 169412862 215.00 218.50 212.50 214.00 4.00 -1.83% 214.00 14 214.50 5 28.01
2016-05-03 1590 1040940 852 229802800 216.50 226.00 214.50 220.00 6.00 2.8% 220.00 7 220.50 3 28.80
2016-05-04 1590 1000315 720 213757175 216.00 219.50 209.50 211.00 9.00 -4.09% 211.00 2 211.50 1 27.62
2016-05-05 1590 860140 778 178502600 211.00 217.00 201.00 214.50 3.50 1.66% 214.50 3 215.00 2 28.08
2016-05-06 1590 1802093 1394 403332332 218.00 229.50 217.00 223.00 8.50 3.96% 223.00 4 224.00 4 29.19
2016-05-09 1590 1332760 1240 299682700 226.50 229.50 218.50 219.50 3.50 -1.57% 219.50 2 220.00 1 28.73
2016-05-10 1590 1190700 1045 256681949 216.00 219.50 212.00 215.50 4.00 -1.82% 215.50 2 216.00 3 28.21
2016-05-11 1590 1406929 1213 291419516 215.00 216.00 203.00 203.50 12.00 -5.57% 203.00 12 203.50 5 23.36
2016-05-12 1590 1111250 896 230384500 209.50 210.50 203.50 208.00 4.50 2.21% 207.00 1 208.00 14 23.88
2016-05-13 1590 865375 761 179389250 210.00 210.50 204.00 207.00 1.00 -0.48% 206.00 6 207.00 90 23.77
2016-05-16 1590 725450 654 149075250 207.00 207.50 204.00 206.50 0.50 -0.24% 206.50 8 207.00 1 23.71
2016-05-17 1590 625020 587 128486180 208.00 208.50 203.00 207.00 0.50 0.24% 207.00 4 207.50 14 23.77
2016-05-18 1590 1309693 1148 283872653 206.50 224.00 205.00 221.00 14.00 6.76% 221.00 25 222.00 2 25.37
2016-05-19 1590 833170 730 182330720 220.00 220.50 217.00 217.50 3.50 -1.58% 217.50 10 218.00 1 24.97
2016-05-20 1590 1212383 994 270331596 219.00 227.50 217.00 223.50 6.00 2.76% 223.50 90 224.50 10 25.66
2016-05-23 1590 785195 741 177262776 225.00 230.00 220.50 225.50 2.00 0.89% 225.00 17 226.00 3 25.89
2016-05-24 1590 866106 635 196059312 223.50 230.50 223.50 227.00 1.50 0.67% 226.50 7 227.00 19 26.06
2016-05-25 1590 1101370 822 249189010 229.00 231.00 223.00 224.00 3.00 -1.32% 224.00 6 224.50 4 25.72
2016-05-26 1590 568317 418 125954057 222.50 224.50 218.50 221.00 3.00 -1.34% 221.00 14 222.00 2 25.37
2016-05-27 1590 287810 265 63735700 223.00 223.50 220.00 221.50 0.50 0.23% 220.50 3 221.50 10 25.43
2016-05-30 1590 285450 270 63716800 222.00 225.00 220.00 224.00 2.50 1.13% 223.50 7 224.00 3 25.72
2016-05-31 1590 524400 403 115530300 224.00 227.00 217.50 218.50 5.50 -2.46% 218.50 61 219.00 1 25.09
2016-06-01 1590 1055851 798 236302695 219.00 225.00 219.00 225.00 6.50 2.97% 225.00 5 225.50 7 25.83
2016-06-02 1590 1803308 1296 412965262 225.00 233.00 224.00 228.00 3.00 1.33% 227.50 39 228.50 2 26.18
2016-06-03 1590 570755 451 129721120 229.00 230.50 225.00 225.00 3.00 -1.32% 225.00 11 225.50 1 25.83
2016-06-04 1590 216475 162 48770350 227.00 228.00 223.50 227.00 2.00 0.89% 226.50 1 227.00 1 26.06
2016-06-06 1590 538101 480 123587927 228.50 232.50 227.00 228.50 1.50 0.66% 228.50 28 229.50 2 26.23
2016-06-07 1590 1999145 1594 478843510 234.00 245.50 232.50 238.00 9.50 4.16% 238.00 12 238.50 6 27.32
2016-06-08 1590 1225625 1099 293713125 240.00 244.50 237.00 238.00 0.00 0% 237.50 5 238.00 70 27.32
2016-06-13 1590 844250 759 198854000 240.00 241.50 230.00 230.00 8.00 -3.36% 230.00 46 231.00 1 26.41
2016-06-14 1590 549215 477 125012805 230.00 230.50 226.00 227.00 3.00 -1.3% 226.50 13 227.00 34 26.06
2016-06-15 1590 1018704 898 229277196 229.00 231.50 222.00 223.00 4.00 -1.76% 222.50 42 223.00 1 25.60
2016-06-16 1590 1019255 731 230166555 224.00 228.50 224.00 225.00 2.00 0.9% 225.00 2 226.00 8 25.83
2016-06-17 1590 1067151 985 249208683 227.50 236.50 227.00 234.00 9.00 4% 234.00 13 235.00 2 26.87
2016-06-20 1590 504251 435 117874983 234.00 235.50 231.00 234.50 0.50 0.21% 234.00 14 234.50 5 26.92
2016-06-21 1590 1446913 1275 354164900 234.00 252.00 234.00 244.00 9.50 4.05% 244.00 98 244.50 8 28.01
2016-06-22 1590 638591 569 154542840 246.50 246.50 239.50 240.50 3.50 -1.43% 240.50 3 241.00 6 27.61
2016-06-23 1590 838351 734 197423336 241.00 242.00 232.00 232.50 8.00 -3.33% 232.50 2 233.00 20 26.69
2016-06-24 1590 914257 726 214456191 235.50 240.50 229.50 233.50 1.00 0.43% 233.50 2 234.00 5 26.81
2016-06-27 1590 821210 574 191646140 236.00 237.00 230.00 234.50 1.00 0.43% 234.50 4 235.00 2 26.92
2016-06-28 1590 1175348 978 282841520 235.00 245.50 235.00 241.00 6.50 2.77% 241.00 1 241.50 5 27.67
2016-06-29 1590 587260 552 141138380 241.50 245.50 238.00 238.50 2.50 -1.04% 238.50 2 239.00 1 27.38
2016-06-30 1590 504303 460 121027462 240.00 244.00 237.00 239.00 0.50 0.21% 239.00 1 240.00 8 27.44
2016-07-01 1590 1556302 1268 386790490 243.00 252.00 243.00 246.00 7.00 2.93% 246.00 54 247.50 2 28.24
2016-07-04 1590 845250 759 210849000 246.50 253.00 246.00 250.00 4.00 1.63% 249.50 10 250.00 40 28.70
2016-07-06 1590 1068420 910 269326820 252.00 258.00 247.00 247.00 3.00 -1.2% 247.00 12 249.50 10 28.36
2016-07-07 1590 1078382 947 272100118 252.50 258.00 249.00 250.00 3.00 1.21% 249.50 10 250.00 219 28.70
2016-07-11 1590 893306 770 220511816 251.50 254.50 244.00 245.00 5.00 -2% 244.50 6 245.00 227 28.13
2016-07-12 1590 704149 546 172359876 245.00 248.00 242.50 247.50 2.50 1.02% 247.00 3 247.50 6 28.42
2016-07-13 1590 827069 711 200072267 245.00 247.50 240.00 241.00 6.50 -2.63% 241.00 11 241.50 2 27.67
2016-07-14 1590 357633 324 86620319 242.00 244.00 241.00 242.00 1.00 0.41% 241.50 9 242.00 203 27.78
2016-07-15 1590 619158 544 148332762 242.50 244.00 238.00 238.00 4.00 -1.65% 238.00 36 238.50 4 27.32
2016-07-18 1590 935817 790 218065544 239.50 240.50 230.50 232.00 6.00 -2.52% 232.00 4 232.50 92 26.64
2016-07-19 1590 901364 748 208832720 233.00 238.00 228.50 229.50 2.50 -1.08% 229.50 6 230.00 1 26.35
2016-07-20 1590 1200451 1050 269703426 229.50 230.50 220.50 226.00 3.50 -1.53% 225.50 3 226.00 1 25.95
2016-07-21 1590 1320604 1070 309842940 227.00 238.00 227.00 236.50 10.50 4.65% 236.50 3 237.00 2 27.15
2016-07-22 1590 579300 486 136239600 233.50 238.00 233.00 237.50 1.00 0.42% 237.50 28 238.00 19 27.27
2016-07-25 1590 780919 684 183948681 239.00 240.00 232.00 232.50 5.00 -2.11% 232.50 4 233.50 10 26.69
2016-07-26 1590 442259 390 103648106 233.50 236.00 231.00 235.00 2.50 1.08% 234.50 1 235.00 4 26.98
2016-07-27 1590 349105 307 83033780 236.50 240.00 235.00 237.50 2.50 1.06% 237.50 4 238.00 4 27.27
2016-07-28 1590 358522 299 84182670 237.00 238.00 233.00 233.00 4.50 -1.89% 233.00 41 233.50 1 26.75
2016-07-29 1590 666036 619 159051104 233.00 241.00 233.00 239.00 6.00 2.58% 238.50 28 239.00 1 27.44
2016-08-01 1590 1538091 1306 382450612 239.00 253.00 239.00 250.00 11.00 4.6% 250.00 278 250.50 9 28.70
2016-08-02 1590 1109850 960 279162800 251.50 257.00 249.00 249.50 0.50 -0.2% 249.50 1 250.00 4 28.65
2016-08-03 1590 1320550 1034 319323000 246.00 247.00 237.00 239.50 10.00 -4.01% 239.50 3 240.00 1 27.50
2016-08-04 1590 558999 506 132871263 241.50 243.00 234.50 236.50 3.00 -1.25% 236.00 17 236.50 1 27.15
2016-08-05 1590 391299 360 92249260 235.50 238.00 233.50 237.50 1.00 0.42% 237.50 1 238.00 4 27.27
2016-08-08 1590 2108339 1695 472926241 239.00 240.00 214.50 218.00 19.50 -8.21% 218.00 102 219.00 58 25.03
2016-08-09 1590 1696280 1145 370707540 218.00 223.50 215.50 217.00 1.00 -0.46% 217.00 16 217.50 1 24.91
2016-08-10 1590 1342200 471 295147600 219.50 222.50 218.50 218.50 1.50 0.69% 218.50 95 219.50 3 25.09
2016-08-11 1590 602300 532 130427550 218.50 221.00 212.00 216.00 2.50 -1.14% 215.50 2 216.00 8 24.80
2016-08-12 1590 463266 401 102093152 216.50 221.50 216.50 220.00 4.00 1.85% 220.00 66 220.50 7 24.47
2016-08-15 1590 2047620 1738 479361540 225.00 242.00 225.00 242.00 22.00 10% 242.00 139 0.00 0 26.92
2016-08-16 1590 1449786 1105 349578461 244.00 245.00 238.00 239.50 2.50 -1.03% 239.50 10 241.00 24 26.64
2016-08-17 1590 742361 491 175656890 240.00 242.00 233.00 236.50 3.00 -1.25% 236.50 10 237.00 2 26.31
2016-08-18 1590 484149 384 113678589 238.00 240.00 232.00 233.50 3.00 -1.27% 233.00 12 233.50 16 25.97
2016-08-19 1590 487341 447 113294589 234.00 236.00 230.00 230.50 3.00 -1.28% 230.50 3 231.00 13 25.64
2016-08-22 1590 671350 563 156866250 232.00 237.00 229.00 235.00 4.50 1.95% 235.00 87 236.00 15 26.14
2016-08-23 1590 1126343 983 258707390 235.00 236.00 226.00 229.50 5.50 -2.34% 229.00 1 229.50 10 25.53
2016-08-24 1590 435295 401 101018087 231.00 234.00 230.00 232.00 2.50 1.09% 232.00 25 232.50 3 25.81
2016-08-25 1590 507984 245 118039786 234.00 234.50 229.50 234.50 2.50 1.08% 234.00 1 234.50 13 26.08
2016-08-26 1590 858466 694 204394408 235.50 240.50 234.50 238.00 3.50 1.49% 238.00 46 238.50 15 26.47
2016-08-29 1590 414175 369 97937387 234.00 238.50 234.00 236.50 0.00 -0.63% 236.50 19 237.00 3 26.31
2016-08-30 1590 298100 245 70563000 238.50 238.50 235.00 236.50 0.00 0% 236.50 11 237.00 3 26.31
2016-08-31 1590 513100 244 121464580 237.00 238.00 235.00 237.00 0.50 0.21% 236.50 3 237.00 23 26.36
2016-09-01 1590 611300 545 143162600 238.00 242.00 229.00 230.00 7.00 -2.95% 230.00 15 231.00 1 25.58
2016-09-02 1590 349100 316 79902450 230.50 233.00 226.00 227.50 2.50 -1.09% 227.50 10 229.00 1 25.31
2016-09-05 1590 1287343 1009 309421547 230.00 248.00 229.50 248.00 20.50 9.01% 247.00 5 248.00 6 27.59
2016-09-06 1590 756150 526 184288873 243.00 246.50 241.50 242.50 5.50 -2.22% 242.00 23 243.50 3 26.97
2016-09-07 1590 150680 153 36629899 242.50 244.50 242.00 242.50 0.00 0% 242.50 15 243.00 2 26.97
2016-09-08 1590 646665 502 160342425 243.50 252.00 243.00 247.00 4.50 1.86% 246.50 2 247.00 6 27.47
2016-09-09 1590 238600 215 58194900 245.00 248.00 241.50 245.50 1.50 -0.61% 244.00 1 245.50 14 27.31
2016-09-10 1590 82000 68 19754500 242.50 243.00 239.00 241.00 4.50 -1.83% 241.00 4 242.00 1 26.81
2016-09-12 1590 182200 175 43847100 242.00 243.00 238.50 239.50 1.50 -0.62% 239.00 9 239.50 2 26.64
2016-09-13 1590 319111 282 76417529 241.00 244.50 234.00 240.50 1.00 0.42% 240.50 16 241.00 1 26.75
2016-09-14 1590 492831 345 120617434 244.00 246.00 241.50 246.00 5.50 2.29% 245.50 38 246.00 2 27.36
2016-09-19 1590 1160226 1007 297989332 255.00 259.50 251.00 259.00 13.00 5.28% 258.50 7 259.00 19 28.81
2016-09-20 1590 422228 414 109200096 260.00 260.50 256.00 259.00 0.00 0% 258.50 2 259.00 4 28.81
2016-09-21 1590 330800 300 85116600 256.50 259.50 255.50 259.50 0.50 0.19% 258.00 5 259.50 68 28.87
2016-09-22 1590 426004 320 110592854 260.00 263.00 256.00 258.00 1.50 -0.58% 258.00 16 258.50 1 28.70
2016-09-23 1590 1150675 933 309033057 258.50 273.50 258.50 269.00 11.00 4.26% 269.00 30 269.50 6 29.92
2016-09-26 1590 1044476 846 287730924 268.00 279.00 267.00 276.00 7.00 2.6% 276.00 27 276.50 9 30.70
2016-09-29 1590 1219171 816 338771375 281.50 281.50 274.00 277.50 1.50 0.54% 277.50 10 278.00 9 30.87
2016-09-30 1590 546680 509 151453193 278.00 279.50 272.00 279.00 1.50 0.54% 278.00 5 279.00 24 31.03
2016-10-03 1590 707921 661 199362959 282.50 292.00 276.00 279.50 0.50 0.18% 279.50 1 280.00 31 31.09
2016-10-04 1590 209060 207 58648180 282.00 283.00 279.50 280.00 0.50 0.18% 279.50 8 280.00 7 31.15
2016-10-05 1590 641039 336 176826897 275.50 278.00 271.50 275.50 4.50 -1.61% 273.50 1 275.50 142 30.65
2016-10-06 1590 339863 178 93056494 277.00 277.50 272.50 273.00 2.50 -0.91% 273.00 4 273.50 45 30.37
2016-10-07 1590 222200 196 60745600 275.00 275.00 272.00 273.50 0.50 0.18% 273.00 1 273.50 37 30.42
2016-10-11 1590 270110 234 72947423 276.50 276.50 267.50 267.50 6.00 -2.19% 267.50 3 268.00 56 29.76
2016-10-12 1590 329223 316 86745649 265.00 267.50 259.00 262.50 5.00 -1.87% 262.50 3 263.00 1 29.20
2016-10-13 1590 445360 329 115661240 263.00 263.50 258.00 260.00 2.50 -0.95% 259.50 2 260.00 37 28.92
2016-10-14 1590 487466 420 126350296 260.00 265.50 256.00 256.50 3.50 -1.35% 256.00 9 256.50 18 28.53
2016-10-17 1590 628850 432 161232074 255.00 259.50 255.00 256.00 0.50 -0.19% 256.00 17 256.50 61 28.48
2016-10-18 1590 560524 394 142313144 256.00 258.50 251.00 258.50 2.50 0.98% 256.50 1 258.50 5 28.75
2016-10-19 1590 295731 271 76389405 260.50 263.50 254.00 254.00 4.50 -1.74% 254.00 7 255.00 1 28.25
2016-10-20 1590 370520 321 94195838 252.00 256.00 252.00 254.00 0.00 0% 254.00 29 255.00 2 28.25
2016-10-21 1590 430420 281 109361020 254.00 255.00 252.00 254.00 0.00 0% 253.50 3 254.00 42 28.25
2016-10-24 1590 675638 633 177145484 255.00 268.00 255.00 268.00 14.00 5.51% 266.00 3 268.00 13 29.81
2016-10-25 1590 619085 578 160792600 265.50 265.50 257.50 258.50 9.50 -3.54% 258.50 46 259.50 1 28.75
2016-10-26 1590 341200 324 88853900 260.00 262.00 257.00 260.00 1.50 0.58% 260.00 74 261.00 6 28.92
2016-10-27 1590 295050 271 76031100 260.00 262.00 255.50 261.00 1.00 0.38% 260.00 1 261.00 9 29.03
2016-10-28 1590 295140 264 75280560 261.00 261.50 252.00 254.00 7.00 -2.68% 254.00 11 254.50 1 28.25
2016-10-31 1590 353100 332 89119150 253.00 255.50 250.50 251.50 2.50 -0.98% 251.50 2 252.00 1 27.98
2016-11-01 1590 174111 166 44177805 249.00 255.50 249.00 254.50 3.00 1.19% 254.50 6 255.00 1 28.31
2016-11-02 1590 350250 333 86391750 252.00 253.50 245.00 245.00 9.50 -3.73% 245.00 9 246.00 1 27.25
2016-11-03 1590 541000 477 128294000 243.50 246.50 233.00 235.00 10.00 -4.08% 235.00 44 235.50 1 26.14
2016-11-04 1590 441116 412 102939876 231.00 236.50 229.00 234.00 1.00 -0.43% 233.50 10 234.00 3 26.03
2016-11-07 1590 1463265 527 359270160 237.00 250.00 237.00 245.50 11.50 4.91% 245.50 4 246.00 10 27.31
2016-11-08 1590 1536438 1280 394834599 248.00 262.50 247.50 260.00 14.50 5.91% 260.00 10 261.00 2 28.92
2016-11-09 1590 723147 649 182213574 258.00 262.00 240.50 240.50 19.50 -7.5% 240.00 14 242.00 1 26.75
2016-11-10 1590 777484 596 195170016 252.50 254.50 249.50 250.00 9.50 3.95% 250.00 35 251.00 23 27.81
2016-11-11 1590 1217750 1011 301643000 246.00 255.00 241.00 250.00 0.00 0% 249.00 10 250.00 27 27.81
2016-11-14 1590 1015841 739 261194834 247.00 263.00 247.00 257.00 7.00 2.8% 257.00 4 258.00 2 24.29
2016-11-15 1590 504526 420 125472448 254.00 255.00 246.00 248.00 9.00 -3.5% 247.50 3 248.00 65 23.44
2016-11-16 1590 1558190 1298 369452270 251.00 251.00 229.50 231.00 17.00 -6.85% 231.00 8 231.50 6 21.83
2016-11-17 1590 802245 723 188755647 231.00 238.50 231.00 238.00 7.00 3.03% 237.50 1 238.00 19 22.50
2016-11-18 1590 552255 475 129866965 236.00 238.00 232.00 238.00 0.00 0% 238.00 4 238.50 10 22.50
2016-11-21 1590 265158 251 62512762 239.50 239.50 234.00 237.00 1.00 -0.42% 236.00 2 237.00 23 22.40
2016-11-22 1590 329302 234 78736776 237.00 241.50 235.50 238.50 1.50 0.63% 238.50 2 239.50 7 22.54
2016-11-23 1590 181758 178 43561904 238.50 242.00 237.00 239.00 0.50 0.21% 239.00 16 239.50 2 22.59
2016-11-24 1590 296000 247 69832500 239.00 239.00 235.00 235.00 4.00 -1.67% 235.00 66 236.00 2 22.21
2016-11-25 1590 291950 266 68750300 235.50 237.00 235.00 235.00 0.00 0% 235.00 29 235.50 16 22.21
2016-11-28 1590 795260 699 192692420 238.50 245.50 236.50 243.00 8.00 3.4% 243.00 29 244.50 1 22.97
2016-11-29 1590 358900 332 86598400 244.00 244.00 239.00 242.50 0.50 -0.21% 241.50 9 243.00 9 22.92
2016-11-30 1590 548921 515 134617130 246.00 249.50 240.50 241.50 1.00 -0.41% 241.50 4 242.00 4 22.83
2016-12-01 1590 278631 271 67397488 244.50 245.00 239.50 240.00 1.50 -0.62% 240.00 3 241.00 4 22.68
2016-12-02 1590 190100 189 45482000 239.00 243.00 237.50 239.00 1.00 -0.42% 239.00 4 239.50 1 22.59
2016-12-05 1590 236565 227 57331381 238.50 244.50 238.00 242.00 3.00 1.26% 242.00 8 243.00 3 22.87
2016-12-06 1590 1266369 1070 321658964 247.00 261.50 246.00 258.00 16.00 6.61% 258.00 6 258.50 3 24.39
2016-12-07 1590 1107600 989 282196800 258.50 259.50 252.00 253.00 5.00 -1.94% 253.00 10 253.50 8 23.91
2016-12-08 1590 1032029 886 267946496 256.00 263.00 255.00 258.00 5.00 1.98% 258.00 12 258.50 3 24.39
2016-12-09 1590 558117 486 142265157 258.00 258.00 253.50 255.00 3.00 -1.16% 254.50 27 255.50 2 24.10
2016-12-12 1590 455055 428 116968025 256.50 264.00 253.00 253.50 1.50 -0.59% 253.50 2 255.00 14 23.96
2016-12-13 1590 291714 275 74307000 250.50 256.50 250.50 254.50 1.00 0.39% 254.50 2 255.00 13 24.05
2016-12-14 1590 469510 419 122004590 257.00 261.50 257.00 260.50 6.00 2.36% 260.00 17 260.50 7 24.62
2016-12-15 1590 305102 266 78550816 260.00 260.00 256.50 257.00 3.50 -1.34% 256.50 2 257.00 36 24.29
2016-12-16 1590 287807 195 73608574 258.50 260.00 254.00 255.00 2.00 -0.78% 254.50 3 255.00 29 24.10
2016-12-19 1590 318380 277 80728260 256.50 256.50 252.00 253.50 1.50 -0.59% 253.50 55 254.00 2 23.96
2016-12-20 1590 328119 307 82899750 258.00 258.00 250.00 251.50 2.00 -0.79% 251.50 18 252.00 4 23.77
2016-12-21 1590 336300 304 85149300 255.00 255.00 250.00 251.50 0.00 0% 251.00 7 251.50 1 23.77
2016-12-22 1590 214001 199 54693255 251.50 258.00 251.50 256.00 4.50 1.79% 255.50 27 256.50 1 24.20
2016-12-23 1590 88201 90 22454550 254.00 258.00 253.00 253.00 3.00 -1.17% 253.00 4 253.50 2 23.91
2016-12-26 1590 109058 106 27344500 253.00 253.00 250.00 250.00 3.00 -1.19% 250.00 10 251.00 5 23.63
2016-12-27 1590 165566 164 40808604 247.00 249.00 245.00 245.50 4.50 -1.8% 245.50 5 246.50 7 23.20
2016-12-28 1590 495520 333 123119710 246.00 250.00 246.00 248.50 3.00 1.22% 248.00 1 248.50 6 23.49
2016-12-29 1590 436119 337 108915757 248.50 253.50 245.00 248.50 0.00 0% 248.50 5 250.50 2 23.49
2016-12-30 1590 484570 364 123547990 249.00 258.00 249.00 257.00 8.50 3.42% 256.50 1 257.00 5 24.29