為升(2231)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　　　383.00
0
0%		385.00
2
0.52%		381.50
-3.5
-0.91%		366.00
-15.5
-4.06%		375.00
9
2.46%		 　370.50
-4.5
-1.2%		365.00
-5.5
-1.48%		362.00
-3
-0.82%		358.00
-4
-1.1%		348.00
-10
-2.79%		 　364.50
16.5
4.74%		381.00
16.5
4.53%		362.50
-18.5
-4.86%		362.50
0
0%		369.00
6.5
1.79%		 　378.50
9.5
2.57%		382.00
3.5
0.92%		385.00
3
0.79%		381.50
-3.5
-0.91%		380.50
-1
-0.26%		381.00
0.5
0.13%		 373.04
2 月　390.50
9.5
2.49%		383.50
-7
-1.79%		 　　　　　　　　　　372.00
-11.5
-3%		373.00
1
0.27%		391.00
18
4.83%		390.50
-0.5
-0.13%		389.00
-1.5
-0.38%		 　390.00
1
0.26%		392.50
2.5
0.64%		384.50
-8
-2.04%		380.00
-4.5
-1.17%		373.00
-7
-1.84%		 381.53
3 月375.50
2.5
0.67%		367.00
-8.5
-2.26%		367.00
0
0%		370.00
3
0.82%		 　364.00
-6
-1.62%		379.00
15
4.12%		382.00
3
0.79%		378.00
-4
-1.05%		383.50
5.5
1.46%		 　383.00
-0.5
-0.13%		378.00
-5
-1.31%		377.00
-1
-0.26%		371.00
-6
-1.59%		375.50
4.5
1.21%		 　390.00
14.5
3.86%		388.50
-1.5
-0.38%		389.50
1
0.26%		397.50
8
2.05%		398.00
0.5
0.13%		 　407.00
9
2.26%		391.00
-16
-3.93%		387.50
-3.5
-0.9%		392.50
5
1.29%		382.81
4 月386.00
-6.5
-1.66%		 　　　384.00
-2
-0.52%		389.00
5
1.3%		388.00
-1
-0.26%		 　395.50
7.5
1.93%		383.50
-12
-3.03%		393.50
10
2.61%		400.00
6.5
1.65%		404.50
4.5
1.13%		 　408.50
4
0.99%		410.00
1.5
0.37%		415.00
5
1.22%		418.00
3
0.72%		419.00
1
0.24%		 　412.00
-7
-1.67%		404.00
-8
-1.94%		396.00
-8
-1.98%		399.00
3
0.76%		391.00
-8
-2.01%		 398.5
5 月　　383.00
-8
-2.05%		373.50
-9.5
-2.48%		380.00
6.5
1.74%		383.00
3
0.79%		 　372.00
-11
-2.87%		376.00
4
1.08%		372.00
-4
-1.06%		357.00
-15
-4.03%		360.00
3
0.84%		 　356.00
-4
-1.11%		362.00
6
1.69%		354.50
-7.5
-2.07%		352.00
-2.5
-0.71%		354.00
2
0.57%		 　356.00
2
0.56%		348.00
-8
-2.25%		350.50
2.5
0.72%		353.00
2.5
0.71%		353.50
0.5
0.14%		 　368.00
14.5
4.1%		372.00
4
1.09%		363.52
6 月367.00
-5
-1.34%		352.50
-14.5
-3.95%		335.50
-17
-4.82%		340.00
4.5
1.34%		 328.00
-12
-3.53%		331.00
3
0.91%		324.50
-6.5
-1.96%		 　　　331.00
6.5
2%		325.50
-5.5
-1.66%		332.00
6.5
2%		326.00
-6
-1.81%		333.00
7
2.15%		 　337.00
4
1.2%		355.00
18
5.34%		355.00
0
0%		359.00
4
1.13%		348.00
-11
-3.06%		 　341.00
-7
-2.01%		344.50
3.5
1.03%		359.50
15
4.35%		361.00
1.5
0.42%		 341.65
7 月360.00
-1
-0.28%		 　358.50
-1.5
-0.42%		 354.00
-4.5
-1.26%		354.00
0
0%		 　　348.50
-5.5
-1.55%		364.00
15.5
4.45%		366.00
2
0.55%		366.50
0.5
0.14%		366.50
0
0%		 　368.50
2
0.55%		373.50
5
1.36%		382.00
8.5
2.28%		385.00
3
0.79%		392.00
7
1.82%		 　385.50
-6.5
-1.66%		385.00
-0.5
-0.13%		391.50
6.5
1.69%		395.50
4
1.02%		386.50
-9
-2.28%		 372.19
8 月389.50
3
0.78%		392.50
3
0.77%		380.00
-12.5
-3.18%		392.50
12.5
3.29%		392.50
0
0%		 　390.00
-2.5
-0.64%		381.00
-9
-2.31%		384.50
3.5
0.92%		379.00
-5.5
-1.43%		381.00
2
0.53%		 　382.50
1.5
0.39%		381.50
-1
-0.26%		387.00
5.5
1.44%		384.50
-2.5
-0.65%		379.50
-5
-1.3%		 　379.50
0
0%		383.50
4
1.05%		385.00
1.5
0.39%		390.50
5.5
1.43%		387.00
-3.5
-0.9%		 　385.00
-2
-0.52%		387.50
2.5
0.65%		379.00
-8.5
-2.19%		384.87
9 月382.50
3.5
0.92%		376.50
-6
-1.57%		 　379.50
3
0.8%		383.50
4
1.05%		386.50
3
0.78%		386.50
0
0%		384.00
-2.5
-0.65%		385.00
1
0.26%		 377.50
-7.5
-1.95%		373.00
-4.5
-1.19%		363.00
-10
-2.68%		 　　　358.00
-5
-1.38%		352.50
-5.5
-1.54%		346.00
-6.5
-1.84%		344.00
-2
-0.58%		352.00
8
2.33%		 　347.00
-5
-1.42%		 　343.00
-4
-1.15%		344.00
1
0.29%		 364.76
10 月　　350.00
6
1.74%		347.50
-2.5
-0.71%		343.00
-4.5
-1.29%		315.00
-28
-8.16%		311.00
-4
-1.27%		 　　314.00
3
0.96%		316.00
2
0.64%		310.50
-5.5
-1.74%		308.50
-2
-0.64%		 　308.00
-0.5
-0.16%		311.50
3.5
1.14%		307.00
-4.5
-1.44%		313.00
6
1.95%		316.00
3
0.96%		 　312.00
-4
-1.27%		309.00
-3
-0.96%		307.00
-2
-0.65%		308.50
1.5
0.49%		301.50
-7
-2.27%		 290.00
-11.5
-3.81%		312.52
11 月287.00
-3
-1.03%		270.50
-16.5
-5.75%		269.00
-1.5
-0.55%		271.50
2.5
0.93%		 　265.50
-6
-2.21%		273.50
8
3.01%		257.50
-16
-5.85%		265.50
8
3.11%		259.50
-6
-2.26%		 　255.00
-4.5
-1.73%		258.00
3
1.18%		255.50
-2.5
-0.97%		246.00
-9.5
-3.72%		248.50
2.5
1.02%		 　242.00
-6.5
-2.62%		249.50
7.5
3.1%		256.50
7
2.81%		257.00
0.5
0.19%		258.50
1.5
0.58%		 　278.00
19.5
7.54%		270.00
-8
-2.88%		264.00
-6
-2.22%		 261.72
12 月268.00
4
1.52%		260.00
-8
-2.99%		 　269.00
9
3.46%		277.00
8
2.97%		264.00
-13
-4.69%		263.50
-0.5
-0.19%		259.00
-4.5
-1.71%		 　256.00
-3
-1.16%		245.00
-11
-4.3%		253.00
8
3.27%		255.00
2
0.79%		254.50
-0.5
-0.2%		 　250.50
-4
-1.57%		248.00
-2.5
-1%		250.00
2
0.81%		250.00
0
0%		250.00
0
0%		 　246.00
-4
-1.6%		246.50
0.5
0.2%		247.50
1
0.41%		250.00
2.5
1.01%		251.50
1.5
0.6%		　255.21

說明:最高漲幅:7.54%最低跌幅:-8.16% 最高價:419.00最低價:242.00平均價:348.34,灰色底表示週末,漲142天(756)元,跌149天(-904.5)元,平盤12天
8%=2,5%=5,4%=7,3%=12,2%=25,1%=71,0%=32,-0%=1,-1%=2,-2%=3,-3%=11,-4%=13,-5%=18,-6%=49,-7%=52,

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 2231 282304 296 108981324 396.00 396.00 383.00 383.00 10.00 0% 383.00 11 385.00 3 25.52
2016-01-05 2231 146212 152 56255696 379.00 387.50 379.00 385.00 2.00 0.52% 385.00 3 385.50 5 25.65
2016-01-06 2231 176919 174 67932301 383.00 389.00 380.00 381.50 3.50 -0.91% 381.50 1 384.00 1 25.42
2016-01-07 2231 413919 407 153118067 381.50 385.00 355.00 366.00 15.50 -4.06% 366.00 2 367.00 2 24.38
2016-01-08 2231 170162 175 63302314 367.50 377.00 366.00 375.00 9.00 2.46% 374.00 1 375.00 5 24.98
2016-01-11 2231 151972 158 56501622 369.00 376.00 365.00 370.50 4.50 -1.2% 370.00 7 371.00 1 24.68
2016-01-12 2231 171538 182 63344870 373.00 374.50 365.00 365.00 5.50 -1.48% 365.00 7 366.00 1 24.32
2016-01-13 2231 177699 175 64862640 368.50 370.00 359.00 362.00 3.00 -0.82% 362.00 1 364.00 1 24.12
2016-01-14 2231 391651 332 138422105 359.00 359.00 348.00 358.00 4.00 -1.1% 356.00 1 358.00 4 23.85
2016-01-15 2231 216223 226 76169604 358.50 364.00 348.00 348.00 10.00 -2.79% 348.00 15 350.00 1 23.18
2016-01-18 2231 345275 325 123128686 342.00 365.00 341.00 364.50 16.50 4.74% 363.50 1 364.50 2 24.28
2016-01-19 2231 421618 395 156403222 361.00 382.50 361.00 381.00 16.50 4.53% 379.50 1 381.00 4 25.38
2016-01-20 2231 831366 418 305429724 380.00 380.00 362.50 362.50 18.50 -4.86% 362.50 1 365.00 21 24.15
2016-01-21 2231 194649 199 71169587 363.50 371.00 362.00 362.50 0.00 0% 362.00 10 362.50 3 24.15
2016-01-22 2231 218396 213 80519728 368.00 372.00 367.00 369.00 6.50 1.79% 369.00 6 369.50 2 24.58
2016-01-25 2231 369282 348 139919314 374.00 382.50 373.00 378.50 9.50 2.57% 378.00 9 380.00 8 25.22
2016-01-26 2231 1023476 790 395940880 382.00 394.50 381.50 382.00 3.50 0.92% 382.00 4 383.50 1 25.45
2016-01-27 2231 332209 336 128134547 384.50 392.50 378.00 385.00 3.00 0.79% 383.50 2 385.00 8 25.65
2016-01-28 2231 157529 162 60345549 388.00 388.00 380.00 381.50 3.50 -0.91% 381.00 3 382.00 1 25.42
2016-01-29 2231 146274 142 55896752 383.50 385.00 380.00 380.50 1.00 -0.26% 380.50 1 382.00 13 25.35
2016-01-30 2231 75398 82 28808842 383.00 384.50 377.00 381.00 0.50 0.13% 380.50 3 381.00 1 25.38
2016-02-02 2231 239946 250 94147494 397.00 398.00 388.00 390.50 4.00 2.49% 390.00 2 391.00 4 26.02
2016-02-03 2231 199858 199 76977688 390.50 390.50 383.50 383.50 7.00 -1.79% 383.50 3 384.00 9 25.55
2016-02-15 2231 326506 312 122805756 385.00 385.00 370.00 372.00 11.50 -3% 371.50 4 372.00 14 24.78
2016-02-16 2231 455921 460 171113033 374.50 381.00 373.00 373.00 1.00 0.27% 373.00 13 374.50 1 24.85
2016-02-17 2231 1207578 1109 474247920 390.00 399.00 388.00 391.00 18.00 4.83% 391.00 36 392.00 58 26.05
2016-02-18 2231 553334 529 217277760 395.00 398.50 387.00 390.50 0.50 -0.13% 390.00 1 390.50 6 26.02
2016-02-19 2231 261498 253 102384726 390.50 396.50 387.50 389.00 1.50 -0.38% 389.00 4 390.00 8 25.92
2016-02-22 2231 183414 187 71291046 389.00 393.50 385.00 390.00 1.00 0.26% 389.00 1 390.00 20 25.98
2016-02-23 2231 299159 308 117440987 390.00 396.00 389.00 392.50 2.50 0.64% 392.50 2 393.00 2 26.15
2016-02-24 2231 192948 195 74521824 392.50 395.00 384.50 384.50 8.00 -2.04% 384.50 1 385.00 1 25.62
2016-02-25 2231 358779 331 136113799 387.00 387.50 375.00 380.00 4.50 -1.17% 380.00 4 380.50 1 25.32
2016-02-26 2231 355578 345 133307484 380.50 383.00 372.00 373.00 7.00 -1.84% 373.00 10 374.00 2 24.85
2016-03-01 2231 295754 293 111182004 378.00 378.00 374.00 375.50 2.50 0.67% 375.50 2 377.50 2 25.02
2016-03-02 2231 724075 542 267731010 378.00 380.50 366.00 367.00 8.50 -2.26% 367.00 20 368.00 2 24.45
2016-03-03 2231 294897 246 108356301 368.50 370.00 366.00 367.00 0.00 0% 367.00 4 367.50 2 24.45
2016-03-04 2231 214367 216 79244524 368.00 371.50 367.50 370.00 3.00 0.82% 369.50 1 370.00 10 24.65
2016-03-07 2231 319239 328 116738996 370.00 370.00 363.50 364.00 6.00 -1.62% 364.00 1 365.00 12 24.25
2016-03-08 2231 838510 786 316832531 380.00 380.00 373.50 379.00 15.00 4.12% 379.00 4 379.50 1 25.25
2016-03-09 2231 397301 389 149890880 375.00 382.00 371.50 382.00 3.00 0.79% 381.50 1 382.00 7 25.45
2016-03-10 2231 226092 242 85798135 383.00 384.00 377.50 378.00 4.00 -1.05% 378.00 1 379.00 3 25.18
2016-03-11 2231 323556 339 124035223 383.00 386.50 379.00 383.50 5.50 1.46% 383.00 3 383.50 8 25.55
2016-03-14 2231 200359 202 77101997 384.50 388.00 382.00 383.00 0.50 -0.13% 382.50 1 384.50 4 25.52
2016-03-15 2231 214356 207 81772068 383.00 386.50 377.50 378.00 5.00 -1.31% 378.00 8 379.00 1 25.18
2016-03-16 2231 90403 112 34133431 378.00 380.50 376.50 377.00 1.00 -0.26% 377.00 2 377.50 1 25.12
2016-03-17 2231 230977 244 86410954 382.00 382.00 370.00 371.00 6.00 -1.59% 371.00 1 371.50 1 24.72
2016-03-18 2231 254307 245 94709274 370.50 375.50 370.00 375.50 4.50 1.21% 375.00 4 375.50 12 25.02
2016-03-21 2231 917075 872 355636600 375.50 392.50 373.50 390.00 14.50 3.86% 390.00 26 391.00 2 25.98
2016-03-22 2231 495160 471 193330156 390.00 394.00 387.50 388.50 1.50 -0.38% 388.50 77 389.00 2 25.88
2016-03-23 2231 303284 289 118909476 390.00 395.00 388.50 389.50 1.00 0.26% 389.50 2 391.00 1 25.95
2016-03-24 2231 662779 633 262455984 387.50 399.00 386.00 397.50 8.00 2.05% 397.50 21 398.00 3 26.48
2016-03-25 2231 377830 363 149505680 399.00 399.00 391.00 398.00 0.50 0.13% 397.00 1 398.00 21 26.52
2016-03-28 2231 1286078 1143 531065699 395.00 421.50 395.00 407.00 9.00 2.26% 407.00 21 408.00 1 27.12
2016-03-29 2231 953884 887 382634144 407.00 415.50 390.50 391.00 16.00 -3.93% 390.50 19 391.00 1 26.05
2016-03-30 2231 381669 382 149325734 395.00 395.50 387.50 387.50 3.50 -0.9% 387.50 54 389.00 1 25.82
2016-03-31 2231 299254 283 116882814 391.00 393.00 388.00 392.50 5.00 1.29% 392.00 1 392.50 14 29.23
2016-04-01 2231 236847 243 91751863 390.50 393.50 384.50 386.00 6.50 -1.66% 386.00 8 387.00 1 28.74
2016-04-06 2231 437084 407 168057672 382.00 390.00 379.00 384.00 2.00 -0.52% 384.00 13 385.00 6 28.59
2016-04-07 2231 685616 631 269275508 390.00 398.00 386.00 389.00 5.00 1.3% 388.50 25 389.00 1 28.97
2016-04-08 2231 284369 278 110867934 388.00 394.00 388.00 388.00 1.00 -0.26% 388.00 13 388.50 1 28.89
2016-04-11 2231 574073 550 228029223 394.00 402.50 390.50 395.50 7.50 1.93% 395.50 3 396.50 2 29.45
2016-04-12 2231 538932 512 211249415 399.50 403.00 383.50 383.50 12.00 -3.03% 383.50 35 385.00 1 28.56
2016-04-13 2231 311942 294 121123675 387.00 394.00 383.50 393.50 10.00 2.61% 393.00 1 393.50 2 29.30
2016-04-14 2231 440510 429 174769980 396.00 400.00 389.00 400.00 6.50 1.65% 398.50 9 400.00 12 29.78
2016-04-15 2231 1065058 971 439873374 405.00 420.00 403.00 404.50 4.50 1.13% 404.50 4 405.00 2 30.12
2016-04-18 2231 403440 381 165299020 407.00 416.50 404.50 408.50 4.00 0.99% 408.00 1 408.50 2 30.42
2016-04-19 2231 294912 277 120647920 410.00 412.00 405.00 410.00 1.50 0.37% 409.00 2 410.00 5 30.53
2016-04-20 2231 755346 719 314141590 416.00 422.00 407.50 415.00 5.00 1.22% 414.50 2 415.50 4 30.90
2016-04-21 2231 1137873 986 478089914 415.50 428.00 410.50 418.00 3.00 0.72% 418.00 17 419.00 1 31.12
2016-04-22 2231 713424 670 298864308 420.50 427.00 409.50 419.00 1.00 0.24% 418.00 1 419.00 3 31.20
2016-04-25 2231 426263 387 176148093 415.50 419.00 407.00 412.00 7.00 -1.67% 412.00 8 413.00 1 30.68
2016-04-26 2231 460573 447 187810492 412.00 415.00 402.50 404.00 8.00 -1.94% 403.50 1 404.00 2 30.08
2016-04-27 2231 312445 300 125001610 407.00 408.00 395.00 396.00 8.00 -1.98% 396.00 8 396.50 2 29.49
2016-04-28 2231 251471 230 100129222 402.00 403.00 393.00 399.00 3.00 0.76% 398.50 8 399.50 1 29.71
2016-04-29 2231 296157 260 115885858 394.00 397.50 389.00 391.00 8.00 -2.01% 390.50 13 391.00 1 29.11
2016-05-03 2231 366460 310 140969600 391.00 392.00 380.50 383.00 8.00 -2.05% 382.50 5 383.00 14 28.52
2016-05-04 2231 434987 419 162929128 383.00 383.00 371.00 373.50 9.50 -2.48% 373.50 1 374.00 4 27.81
2016-05-05 2231 227795 218 86015906 374.50 380.00 372.00 380.00 6.50 1.74% 379.00 1 380.00 7 28.29
2016-05-06 2231 813038 689 300508478 373.00 383.00 350.00 383.00 3.00 0.79% 382.50 1 383.00 15 28.52
2016-05-09 2231 426606 366 159671750 380.00 380.00 370.00 372.00 11.00 -2.87% 372.00 17 373.50 1 27.70
2016-05-10 2231 175299 173 65373970 371.50 376.50 368.50 376.00 4.00 1.08% 375.50 4 377.00 4 28.00
2016-05-11 2231 179742 174 67245024 379.00 380.00 372.00 372.00 4.00 -1.06% 372.00 19 374.00 2 27.70
2016-05-12 2231 802191 695 288786378 370.00 370.00 355.00 357.00 15.00 -4.03% 356.50 15 357.00 26 26.58
2016-05-13 2231 343248 333 123552780 360.00 365.00 356.00 360.00 3.00 0.84% 359.50 2 360.00 25 26.63
2016-05-16 2231 472867 407 166176918 357.50 362.50 347.00 356.00 4.00 -1.11% 356.00 17 357.50 1 26.33
2016-05-17 2231 388204 323 138082552 357.00 362.50 349.50 362.00 6.00 1.69% 362.00 2 362.50 6 26.78
2016-05-18 2231 411911 403 146408444 356.50 362.00 350.50 354.50 7.50 -2.07% 354.50 4 355.00 1 26.22
2016-05-19 2231 209415 199 74047080 355.00 357.50 352.00 352.00 2.50 -0.71% 352.00 8 352.50 2 26.04
2016-05-20 2231 406901 393 143220454 353.50 360.00 345.00 354.00 2.00 0.57% 352.50 2 354.00 2 26.18
2016-05-23 2231 547375 507 195816560 352.00 361.00 350.00 356.00 2.00 0.56% 356.00 27 357.00 1 26.33
2016-05-24 2231 374358 344 131181658 356.00 358.50 345.50 348.00 8.00 -2.25% 348.00 18 350.00 2 25.74
2016-05-25 2231 240569 219 84673064 352.50 354.50 350.50 350.50 2.50 0.72% 350.50 19 352.00 4 25.92
2016-05-26 2231 373211 348 131406960 352.50 358.00 348.50 353.00 2.50 0.71% 353.00 11 353.50 3 26.11
2016-05-27 2231 296478 271 105143690 356.00 357.50 353.00 353.50 0.50 0.14% 353.50 3 354.00 3 26.15
2016-05-30 2231 866034 729 317398546 353.50 380.00 353.50 368.00 14.50 4.1% 368.00 4 368.50 5 27.22
2016-05-31 2231 427737 423 158544190 368.50 375.00 367.00 372.00 4.00 1.09% 370.00 2 372.00 3 27.51
2016-06-01 2231 229638 237 85197146 370.00 374.00 367.00 367.00 5.00 -1.34% 367.00 7 368.00 1 27.14
2016-06-02 2231 318439 312 113975406 370.00 370.00 352.50 352.50 14.50 -3.95% 352.50 10 354.00 4 26.07
2016-06-03 2231 1310006 1246 445000005 352.50 353.00 334.50 335.50 17.00 -4.82% 335.50 4 336.00 1 24.82
2016-06-04 2231 417129 384 140224118 331.00 341.50 330.50 340.00 4.50 1.34% 339.00 3 340.00 1 25.15
2016-06-06 2231 582862 586 192194874 339.00 339.00 326.50 328.00 12.00 -3.53% 327.50 5 328.00 2 24.26
2016-06-07 2231 641573 599 215941309 335.00 344.50 331.00 331.00 3.00 0.91% 331.00 5 332.50 2 24.48
2016-06-08 2231 803685 772 262211625 335.00 335.50 321.00 324.50 6.50 -1.96% 324.00 1 324.50 3 24.00
2016-06-13 2231 670858 650 218022498 321.50 332.00 316.00 331.00 6.50 2% 330.50 1 331.00 64 24.48
2016-06-14 2231 497249 476 162094170 328.00 332.00 322.50 325.50 5.50 -1.66% 325.50 28 326.00 20 24.08
2016-06-15 2231 389230 344 129112090 330.00 334.00 328.50 332.00 6.50 2% 332.00 4 332.50 2 24.56
2016-06-16 2231 384037 241 126087034 332.00 333.50 326.00 326.00 6.00 -1.81% 326.00 3 328.00 1 24.11
2016-06-17 2231 278360 260 92555820 329.00 335.00 328.50 333.00 7.00 2.15% 332.50 2 333.00 2 24.63
2016-06-20 2231 370743 351 125229391 335.00 340.00 333.50 337.00 4.00 1.2% 336.50 11 338.00 1 24.93
2016-06-21 2231 1037711 1006 366606983 345.00 362.00 344.00 355.00 18.00 5.34% 355.00 5 355.50 10 26.26
2016-06-22 2231 734033 665 262152182 354.50 363.50 350.00 355.00 0.00 0% 355.00 12 355.50 5 26.26
2016-06-23 2231 524864 469 187558448 354.00 360.00 354.00 359.00 4.00 1.13% 358.00 2 359.00 18 26.55
2016-06-24 2231 684114 617 241414628 361.00 361.50 346.00 348.00 11.00 -3.06% 348.00 3 349.00 1 25.74
2016-06-27 2231 609224 514 209788780 347.00 355.00 338.50 341.00 7.00 -2.01% 340.50 14 341.00 2 25.22
2016-06-28 2231 558247 546 194251095 349.00 354.00 343.00 344.50 3.50 1.03% 344.50 4 346.00 5 25.48
2016-06-29 2231 984584 897 353418240 351.00 364.00 350.00 359.50 15.00 4.35% 359.50 17 360.00 6 26.59
2016-06-30 2231 1033565 822 375319245 364.50 367.50 360.00 361.00 1.50 0.42% 361.00 51 361.50 1 26.70
2016-07-01 2231 259551 240 93920411 364.50 365.00 360.00 360.00 1.00 -0.28% 360.00 2 360.50 1 26.63
2016-07-04 2231 178153 174 63835927 359.50 361.50 356.50 358.50 1.50 -0.42% 358.00 3 359.50 1 26.52
2016-07-06 2231 213886 205 75405372 354.00 356.00 350.00 354.00 2.00 -1.26% 354.00 3 354.50 6 26.18
2016-07-07 2231 250395 242 88327330 358.00 358.50 348.50 354.00 0.00 0% 353.00 1 354.00 7 26.18
2016-07-11 2231 224940 235 78613740 355.00 355.00 347.50 348.50 5.50 -1.55% 348.50 7 349.50 1 25.78
2016-07-12 2231 545822 531 197571974 355.00 365.00 355.00 364.00 15.50 4.45% 362.50 4 364.00 7 26.92
2016-07-13 2231 448191 417 164163117 362.00 370.00 361.50 366.00 2.00 0.55% 365.50 2 366.00 4 27.07
2016-07-14 2231 297221 296 109905996 370.00 374.00 366.00 366.50 0.50 0.14% 366.50 2 367.50 2 27.11
2016-07-15 2231 252139 237 92862542 367.00 373.00 366.00 366.50 0.00 0% 366.50 4 367.00 6 27.11
2016-07-18 2231 234646 222 86337728 367.50 370.00 366.00 368.50 2.00 0.55% 368.50 1 369.50 2 27.26
2016-07-19 2231 584504 493 216790992 370.00 378.00 365.00 373.50 5.00 1.36% 373.50 10 374.00 2 27.63
2016-07-20 2231 849188 811 322598816 375.00 382.00 373.00 382.00 8.50 2.28% 381.50 2 382.00 19 28.25
2016-07-21 2231 745682 579 288029070 386.00 389.00 382.50 385.00 3.00 0.79% 385.00 2 386.50 1 28.48
2016-07-22 2231 476625 445 186471375 388.00 392.50 385.00 392.00 7.00 1.82% 391.00 9 392.00 3 28.99
2016-07-25 2231 346420 334 134662200 395.00 396.00 382.50 385.50 6.50 -1.66% 385.50 2 386.00 54 28.51
2016-07-26 2231 345909 300 133031056 385.50 389.00 380.00 385.00 0.50 -0.13% 384.50 7 386.00 1 28.48
2016-07-27 2231 251255 243 98257076 385.00 395.00 385.00 391.50 6.50 1.69% 390.00 3 391.50 3 28.96
2016-07-28 2231 376431 359 149004883 392.00 398.50 392.00 395.50 4.00 1.02% 395.00 1 395.50 2 29.25
2016-07-29 2231 157323 153 61316262 396.00 396.50 386.50 386.50 9.00 -2.28% 386.00 8 387.50 2 28.59
2016-08-01 2231 156991 159 61086008 387.50 393.00 387.00 389.50 3.00 0.78% 389.00 8 389.50 1 28.81
2016-08-02 2231 566463 470 221859795 385.00 394.50 385.00 392.50 3.00 0.77% 392.50 3 393.00 6 29.03
2016-08-03 2231 596669 558 225889382 382.00 382.00 376.00 380.00 0.00 -3.18% 380.00 23 380.50 9 28.11
2016-08-04 2231 586593 458 226866363 383.00 394.00 380.00 392.50 12.50 3.29% 391.00 2 393.00 10 29.03
2016-08-05 2231 380714 368 149437242 393.50 396.00 390.00 392.50 0.00 0% 392.50 28 393.00 6 29.03
2016-08-08 2231 413818 273 161347384 395.50 396.00 384.00 390.00 2.50 -0.64% 389.50 9 390.00 1 28.85
2016-08-09 2231 624752 515 239563012 394.00 394.00 380.00 381.00 9.00 -2.31% 381.00 17 382.00 1 28.18
2016-08-10 2231 439767 427 169285177 385.00 388.00 381.00 384.50 3.50 0.92% 383.50 5 384.50 3 28.44
2016-08-11 2231 363846 357 138760442 385.00 385.50 378.00 379.00 5.50 -1.43% 379.00 7 380.00 2 27.33
2016-08-12 2231 219987 230 83869573 379.00 383.00 378.50 381.00 2.00 0.53% 380.00 4 381.00 1 27.47
2016-08-15 2231 145330 155 55601721 381.00 384.00 381.00 382.50 1.50 0.39% 382.50 1 383.00 9 27.58
2016-08-16 2231 308259 274 118179920 383.50 386.00 381.00 381.50 1.00 -0.26% 381.00 39 383.50 6 27.51
2016-08-17 2231 937480 869 364679700 385.00 394.00 384.00 387.00 5.50 1.44% 387.00 4 388.50 1 27.90
2016-08-18 2231 217630 212 83806864 389.00 389.00 383.00 384.50 2.50 -0.65% 384.50 2 385.00 6 27.72
2016-08-19 2231 225727 232 86161579 387.00 388.00 379.50 379.50 5.00 -1.3% 379.50 2 380.00 2 27.36
2016-08-22 2231 207200 199 78496400 380.00 381.50 377.00 379.50 0.00 0% 378.00 1 379.50 4 27.36
2016-08-23 2231 153149 149 58368141 380.00 383.50 380.00 383.50 4.00 1.05% 382.00 1 383.50 2 27.65
2016-08-24 2231 225068 210 87106476 386.00 390.00 382.00 385.00 1.50 0.39% 385.00 2 386.00 1 27.76
2016-08-25 2231 358247 338 140379450 390.00 394.00 390.00 390.50 5.50 1.43% 390.00 36 391.50 2 28.15
2016-08-26 2231 137698 145 53550126 389.00 392.00 386.50 387.00 3.50 -0.9% 387.00 14 387.50 1 27.90
2016-08-29 2231 120027 116 46201503 387.00 387.50 383.50 385.00 2.00 -0.52% 384.50 1 385.50 4 27.76
2016-08-30 2231 184149 178 71347438 387.50 391.00 385.00 387.50 2.50 0.65% 387.00 1 387.50 9 27.94
2016-08-31 2231 515388 468 196070440 385.00 386.00 375.50 379.00 8.50 -2.19% 377.00 31 379.50 1 27.33
2016-09-01 2231 169249 165 64621741 378.50 384.00 377.50 382.50 3.50 0.92% 382.00 1 382.50 3 27.58
2016-09-02 2231 157639 158 59831081 383.00 383.00 376.50 376.50 6.00 -1.57% 376.50 11 377.00 2 27.14
2016-09-05 2231 160169 146 61090713 377.50 384.50 377.50 379.50 3.00 0.8% 379.50 8 381.00 4 27.36
2016-09-06 2231 162189 160 62167509 381.00 384.50 381.00 383.50 4.00 1.05% 383.00 2 384.00 3 27.65
2016-09-07 2231 376145 346 145368550 383.50 389.00 383.50 386.50 3.00 0.78% 386.00 1 386.50 13 27.87
2016-09-08 2231 381249 343 148560365 388.50 392.00 386.50 386.50 0.00 0% 386.00 27 387.00 1 27.87
2016-09-09 2231 126149 126 48664216 387.00 389.00 383.00 384.00 2.50 -0.65% 384.00 4 384.50 1 27.69
2016-09-10 2231 100065 87 38155025 381.00 385.00 380.00 385.00 1.00 0.26% 382.00 1 385.00 4 27.76
2016-09-12 2231 147026 149 55834400 382.00 383.00 377.00 377.50 7.50 -1.95% 377.00 13 377.50 2 27.22
2016-09-13 2231 266010 232 99967290 384.00 384.00 370.50 373.00 4.50 -1.19% 373.00 3 373.50 1 26.89
2016-09-14 2231 1290290 1085 458067190 365.00 368.00 348.00 363.00 10.00 -2.68% 355.00 2 363.00 10 26.17
2016-09-19 2231 455378 459 163043644 357.00 362.50 353.00 358.00 5.00 -1.38% 357.50 3 358.50 4 25.81
2016-09-20 2231 512212 496 182295380 358.00 362.00 351.00 352.50 5.50 -1.54% 352.50 7 353.50 5 25.41
2016-09-21 2231 793126 765 274511848 354.50 354.50 341.50 346.00 6.50 -1.84% 345.50 9 346.00 5 24.95
2016-09-22 2231 845797 644 293438362 350.00 351.00 344.00 344.00 2.00 -0.58% 344.00 21 344.50 1 24.80
2016-09-23 2231 649049 618 228569248 346.00 356.50 345.50 352.00 8.00 2.33% 352.00 1 352.50 9 25.38
2016-09-26 2231 367171 330 127318350 350.00 354.50 344.50 347.00 5.00 -1.42% 347.00 9 347.50 1 25.02
2016-09-29 2231 405169 381 140134150 347.00 349.50 342.00 343.00 4.00 -1.15% 343.00 4 343.50 1 24.73
2016-09-30 2231 315173 318 108931185 345.00 348.50 342.50 344.00 1.00 0.29% 344.00 10 345.00 6 24.80
2016-10-03 2231 459042 440 160314952 349.00 352.00 346.00 350.00 6.00 1.74% 349.50 22 350.00 8 25.23
2016-10-04 2231 304487 294 106343717 353.00 353.50 347.00 347.50 2.50 -0.71% 347.50 16 348.00 8 25.05
2016-10-05 2231 814466 740 276462997 343.00 344.00 333.00 343.00 4.50 -1.29% 342.50 43 343.00 14 24.73
2016-10-06 2231 803758 752 254263462 314.50 318.00 313.50 315.00 0.00 -8.16% 315.00 73 316.00 1 22.71
2016-10-07 2231 656059 627 207105144 319.00 322.00 311.00 311.00 4.00 -1.27% 311.00 13 312.00 1 22.42
2016-10-11 2231 535242 490 168010956 313.00 315.50 312.50 314.00 3.00 0.96% 314.00 25 314.50 3 22.64
2016-10-12 2231 265425 259 83781500 314.00 318.00 312.00 316.00 2.00 0.64% 316.00 3 316.50 4 22.78
2016-10-13 2231 711978 331 222013323 316.00 317.00 309.00 310.50 5.50 -1.74% 310.50 9 311.00 9 22.39
2016-10-14 2231 263973 252 81623495 306.50 312.00 306.50 308.50 2.00 -0.64% 308.50 2 309.50 1 22.24
2016-10-17 2231 270310 263 83636994 308.50 312.00 308.00 308.00 0.50 -0.16% 308.00 13 308.50 1 22.21
2016-10-18 2231 587577 532 182462620 306.00 312.00 306.00 311.50 3.50 1.14% 311.00 31 311.50 6 22.46
2016-10-19 2231 266345 272 82148105 311.50 312.00 305.50 307.00 4.50 -1.44% 307.00 8 308.50 3 22.13
2016-10-20 2231 329577 308 103188889 307.50 316.00 307.50 313.00 6.00 1.95% 312.50 8 313.00 1 22.57
2016-10-21 2231 297225 275 93550275 313.50 317.00 311.00 316.00 3.00 0.96% 315.00 1 316.00 12 22.78
2016-10-24 2231 301301 299 94340815 316.00 317.50 311.00 312.00 4.00 -1.27% 311.50 14 312.00 1 22.49
2016-10-25 2231 173616 174 54016076 314.50 314.50 309.00 309.00 3.00 -0.96% 309.00 25 310.50 3 22.28
2016-10-26 2231 190744 204 58607896 308.00 310.50 306.50 307.00 2.00 -0.65% 307.00 9 308.00 5 22.13
2016-10-27 2231 192581 177 59749900 307.50 312.50 307.50 308.50 1.50 0.49% 308.50 7 309.00 2 22.24
2016-10-28 2231 124826 121 37943104 308.00 308.00 301.00 301.50 7.00 -2.27% 301.50 3 302.00 2 21.74
2016-10-31 2231 741050 586 216202630 300.00 301.00 286.00 290.00 11.50 -3.81% 289.50 29 290.00 4 20.91
2016-11-01 2231 350567 321 100946430 285.00 292.00 285.00 287.00 3.00 -1.03% 287.00 5 287.50 2 20.69
2016-11-02 2231 946716 839 258219752 287.00 287.00 266.50 270.50 16.50 -5.75% 270.50 5 271.50 1 19.50
2016-11-03 2231 983297 868 258464615 270.50 272.00 252.00 269.00 1.50 -0.55% 268.50 2 269.00 5 19.39
2016-11-04 2231 414250 404 112760874 269.00 275.00 266.00 271.50 2.50 0.93% 271.50 1 272.00 2 19.57
2016-11-07 2231 698236 641 184364337 273.00 273.00 259.50 265.50 6.00 -2.21% 265.00 33 265.50 2 19.14
2016-11-08 2231 889969 795 233461037 265.50 274.50 253.50 273.50 8.00 3.01% 273.00 36 273.50 19 19.72
2016-11-09 2231 811782 720 214277820 270.00 275.50 257.50 257.50 16.00 -5.85% 257.50 1 258.00 1 18.57
2016-11-10 2231 902420 816 236974708 265.00 269.00 252.50 265.50 8.00 3.11% 265.50 9 266.00 1 19.14
2016-11-11 2231 419690 412 108848400 262.00 262.50 256.00 259.50 6.00 -2.26% 259.50 12 260.50 1 18.71
2016-11-14 2231 267046 244 68320506 258.00 260.50 253.50 255.00 4.50 -1.73% 255.00 3 255.50 2 19.65
2016-11-15 2231 678179 617 171349682 255.00 261.00 246.00 258.00 3.00 1.18% 258.00 21 259.00 3 19.88
2016-11-16 2231 626084 550 162400924 256.00 265.00 255.50 255.50 2.50 -0.97% 255.50 58 256.00 2 19.68
2016-11-17 2231 740213 714 184399611 254.00 254.00 245.50 246.00 9.50 -3.72% 246.00 5 246.50 2 18.95
2016-11-18 2231 958049 880 236133153 246.00 252.00 241.00 248.50 2.50 1.02% 248.00 6 248.50 1 19.14
2016-11-21 2231 798088 679 194030708 247.50 250.00 239.50 242.00 6.50 -2.62% 242.00 11 242.50 1 18.64
2016-11-22 2231 989958 920 242783584 243.00 251.00 236.50 249.50 7.50 3.1% 249.00 3 250.00 15 19.22
2016-11-23 2231 842165 823 215273740 249.50 259.50 246.50 256.50 7.00 2.81% 256.00 7 256.50 4 19.76
2016-11-24 2231 428513 396 110212328 256.50 259.50 255.50 257.00 0.50 0.19% 256.50 2 257.00 2 19.80
2016-11-25 2231 368190 364 95820915 255.00 262.50 255.00 258.50 1.50 0.58% 258.50 6 259.50 2 19.92
2016-11-28 2231 1219224 1118 332345772 259.00 284.00 259.00 278.00 19.50 7.54% 277.50 11 278.00 50 21.42
2016-11-29 2231 810776 756 220321020 277.00 278.00 268.00 270.00 8.00 -2.88% 270.00 1 270.50 5 20.80
2016-11-30 2231 881762 721 234137168 269.00 275.00 264.00 264.00 6.00 -2.22% 264.00 2 265.50 2 20.34
2016-12-01 2231 307364 208 79233324 264.50 269.00 264.50 268.00 4.00 1.52% 268.00 3 268.50 10 20.65
2016-12-02 2231 324832 337 85530320 265.00 267.50 260.00 260.00 8.00 -2.99% 260.00 17 261.00 10 20.03
2016-12-05 2231 506814 464 136345152 261.00 273.50 260.50 269.00 9.00 3.46% 268.50 3 269.00 10 20.72
2016-12-06 2231 916433 855 253233575 270.00 280.00 270.00 277.00 8.00 2.97% 276.50 7 278.00 5 21.34
2016-12-07 2231 1633619 1394 439931916 279.00 279.50 264.00 264.00 13.00 -4.69% 264.00 21 264.50 1 20.34
2016-12-08 2231 632756 589 167530700 267.50 269.50 261.50 263.50 0.50 -0.19% 263.50 10 264.00 30 20.30
2016-12-09 2231 704895 642 182169780 263.50 266.00 254.00 259.00 4.50 -1.71% 258.50 1 259.00 7 19.95
2016-12-12 2231 398719 358 102944283 262.00 263.00 255.50 256.00 3.00 -1.16% 256.00 21 256.50 4 19.72
2016-12-13 2231 1169117 1019 289207516 256.00 259.00 243.50 245.00 11.00 -4.3% 245.00 33 245.50 1 18.88
2016-12-14 2231 940913 856 237718613 248.00 257.50 245.50 253.00 8.00 3.27% 253.00 10 253.50 2 19.49
2016-12-15 2231 567692 516 144697768 253.00 258.50 249.00 255.00 2.00 0.79% 255.00 3 255.50 1 19.65
2016-12-16 2231 335254 326 85405762 256.00 257.50 253.00 254.50 0.50 -0.2% 254.00 1 254.50 11 19.61
2016-12-19 2231 288147 272 73095485 255.00 258.00 250.50 250.50 4.00 -1.57% 250.50 12 251.00 2 19.30
2016-12-20 2231 505858 461 124835074 250.50 252.00 244.00 248.00 2.50 -1% 247.50 1 248.00 19 19.11
2016-12-21 2231 234617 225 58599367 249.50 252.50 248.00 250.00 2.00 0.81% 250.00 1 251.00 16 19.26
2016-12-22 2231 339677 322 85774843 248.50 257.00 248.50 250.00 0.00 0% 250.00 24 251.00 10 19.26
2016-12-23 2231 217357 194 54608964 252.00 253.00 250.00 250.00 0.00 0% 250.00 12 251.00 11 19.26
2016-12-26 2231 144115 153 35862290 250.00 252.00 246.00 246.00 4.00 -1.6% 246.00 5 246.50 1 18.95
2016-12-27 2231 175199 159 43201352 249.50 249.50 245.00 246.50 0.50 0.2% 246.50 6 247.00 2 18.99
2016-12-28 2231 210742 206 52366758 246.50 250.50 246.50 247.50 1.00 0.41% 247.50 3 248.00 3 19.07
2016-12-29 2231 248006 255 62201500 251.00 253.50 248.50 250.00 2.50 1.01% 249.50 14 250.00 4 19.26
2016-12-30 2231 171470 161 43181703 253.00 253.00 250.50 251.50 1.50 0.6% 251.00 4 252.00 25 19.38