研華(2395)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　　　205.50
0
0%		204.00
-1.5
-0.73%		209.50
5.5
2.7%		205.50
-4
-1.91%		203.00
-2.5
-1.22%		 　205.00
2
0.99%		206.50
1.5
0.73%		209.50
3
1.45%		210.00
0.5
0.24%		210.00
0
0%		 　206.00
-4
-1.9%		206.00
0
0%		202.00
-4
-1.94%		194.50
-7.5
-3.71%		200.50
6
3.08%		 　203.00
2.5
1.25%		201.50
-1.5
-0.74%		207.50
6
2.98%		202.00
-5.5
-2.65%		198.50
-3.5
-1.73%		203.00
4.5
2.27%		 204.74
2 月　211.50
8.5
4.19%		206.00
-5.5
-2.6%		 　　　　　　　　　　207.00
1
0.49%		205.50
-1.5
-0.72%		206.50
1
0.49%		211.50
5
2.42%		215.50
4
1.89%		 　217.50
2
0.93%		221.50
4
1.84%		215.50
-6
-2.71%		217.00
1.5
0.7%		230.00
13
5.99%		 218.66
3 月233.00
3
1.3%		230.00
-3
-1.29%		230.00
0
0%		234.50
4.5
1.96%		 　231.00
-3.5
-1.49%		237.00
6
2.6%		230.00
-7
-2.95%		235.00
5
2.17%		235.00
0
0%		 　235.00
0
0%		234.50
-0.5
-0.21%		235.00
0.5
0.21%		244.00
9
3.83%		244.00
0
0%		 　235.00
-9
-3.69%		239.00
4
1.7%		242.00
3
1.26%		240.00
-2
-0.83%		235.00
-5
-2.08%		 　235.50
0.5
0.21%		236.50
1
0.42%		235.00
-1.5
-0.63%		236.50
1.5
0.64%		235.52
4 月235.00
-1.5
-0.63%		 　　　227.00
-8
-3.4%		227.50
0.5
0.22%		226.00
-1.5
-0.66%		 　229.00
3
1.33%		224.00
-5
-2.18%		228.50
4.5
2.01%		231.50
3
1.31%		232.50
1
0.43%		 　231.50
-1
-0.43%		225.50
-6
-2.59%		224.00
-1.5
-0.67%		226.50
2.5
1.12%		222.50
-4
-1.77%		 　227.00
4.5
2.02%		224.50
-2.5
-1.1%		229.00
4.5
2%		226.00
-3
-1.31%		228.00
2
0.88%		 227.96
5 月　　229.50
1.5
0.66%		223.50
-6
-2.61%		220.50
-3
-1.34%		219.50
-1
-0.45%		 　219.50
0
0%		219.00
-0.5
-0.23%		219.00
0
0%		218.00
-1
-0.46%		222.00
4
1.83%		 　226.00
4
1.8%		229.00
3
1.33%		229.00
0
0%		228.00
-1
-0.44%		225.00
-3
-1.32%		 　233.50
8.5
3.78%		231.50
-2
-0.86%		236.50
5
2.16%		237.00
0.5
0.21%		240.50
3.5
1.48%		 　242.00
1.5
0.62%		241.00
-1
-0.41%		228.42
6 月244.00
3
1.24%		243.00
-1
-0.41%		245.00
2
0.82%		243.00
-2
-0.82%		 245.00
2
0.82%		253.00
8
3.27%		254.50
1.5
0.59%		 　　　249.50
-5
-1.96%		246.50
-3
-1.2%		248.00
1.5
0.61%		243.00
-5
-2.02%		246.00
3
1.23%		 　248.00
2
0.81%		250.50
2.5
1.01%		243.00
-7.5
-2.99%		243.00
0
0%		236.00
-7
-2.88%		 　235.00
-1
-0.42%		239.50
4.5
1.91%		238.50
-1
-0.42%		244.50
6
2.52%		 244.56
7 月242.50
-2
-0.82%		 　246.50
4
1.65%		 241.50
-5
-2.03%		243.50
2
0.83%		 　　251.00
7.5
3.08%		250.50
-0.5
-0.2%		247.00
-3.5
-1.4%		251.00
4
1.62%		254.50
3.5
1.39%		 　248.00
-6.5
-2.55%		253.00
5
2.02%		256.00
3
1.19%		258.50
2.5
0.98%		249.00
-9.5
-3.68%		 　251.50
2.5
1%		253.50
2
0.8%		253.00
-0.5
-0.2%		250.50
-2.5
-0.99%		248.00
-2.5
-1%		 249.44
8 月249.00
1
0.4%		246.00
-3
-1.2%		246.00
0
0%		247.00
1
0.41%		250.00
3
1.21%		 　252.50
2.5
1%		253.50
1
0.4%		255.00
1.5
0.59%		257.50
2.5
0.98%		258.50
1
0.39%		 　258.00
-0.5
-0.19%		258.00
0
0%		256.50
-1.5
-0.58%		253.50
-3
-1.17%		250.00
-3.5
-1.38%		 　255.00
5
2%		254.50
-0.5
-0.2%		260.00
5.5
2.16%		258.00
-2
-0.77%		260.00
2
0.78%		 　259.50
-0.5
-0.19%		260.00
0.5
0.19%		259.50
-0.5
-0.19%		254.91
9 月274.00
14.5
5.59%		272.00
-2
-0.73%		 　273.00
1
0.37%		282.00
9
3.3%		281.00
-1
-0.35%		287.50
6.5
2.31%		277.50
-10
-3.48%		272.00
-5.5
-1.98%		 266.00
-6
-2.21%		262.00
-4
-1.5%		262.50
0.5
0.19%		 　　　259.50
-3
-1.14%		255.50
-4
-1.54%		263.00
7.5
2.94%		263.50
0.5
0.19%		264.00
0.5
0.19%		 　263.00
-1
-0.38%		 　276.00
13
4.94%		269.00
-7
-2.54%		 269.22
10 月　　270.00
1
0.37%		272.00
2
0.74%		264.00
-8
-2.94%		266.00
2
0.76%		264.50
-1.5
-0.56%		 　　261.00
-3.5
-1.32%		262.50
1.5
0.57%		257.00
-5.5
-2.1%		257.50
0.5
0.19%		 　257.00
-0.5
-0.19%		257.00
0
0%		258.50
1.5
0.58%		256.00
-2.5
-0.97%		255.50
-0.5
-0.2%		 　254.00
-1.5
-0.59%		259.50
5.5
2.17%		257.00
-2.5
-0.96%		254.50
-2.5
-0.97%		255.50
1
0.39%		 257.00
1.5
0.59%		259.28
11 月257.00
0
0%		255.50
-1.5
-0.58%		248.50
-7
-2.74%		251.00
2.5
1.01%		 　253.00
2
0.8%		246.50
-6.5
-2.57%		248.00
1.5
0.61%		254.50
6.5
2.62%		246.50
-8
-3.14%		 　246.00
-0.5
-0.2%		246.00
0
0%		248.00
2
0.81%		249.00
1
0.4%		250.00
1
0.4%		 　250.00
0
0%		252.00
2
0.8%		255.50
3.5
1.39%		254.50
-1
-0.39%		252.50
-2
-0.79%		 　256.50
4
1.58%		256.50
0
0%		256.50
0
0%		 251.67
12 月256.00
-0.5
-0.19%		253.50
-2.5
-0.98%		 　251.50
-2
-0.79%		253.50
2
0.8%		251.00
-2.5
-0.99%		256.00
5
1.99%		259.00
3
1.17%		 　256.50
-2.5
-0.97%		252.00
-4.5
-1.75%		252.00
0
0%		251.00
-1
-0.4%		250.00
-1
-0.4%		 　248.00
-2
-0.8%		251.50
3.5
1.41%		249.00
-2.5
-0.99%		249.00
0
0%		247.50
-1.5
-0.6%		 　247.50
0
0%		248.00
0.5
0.2%		249.00
1
0.4%		246.50
-2.5
-1%		254.50
8
3.25%		　251.38

說明:最高漲幅:5.99%最低跌幅:-3.71% 最高價:287.50最低價:194.50平均價:241.95,灰色底表示週末,漲149天(491)元,跌128天(-403.5)元,平盤26天
6%=2,5%=2,4%=5,3%=12,2%=28,1%=69,0%=57,-0%=4,-1%=18,-2%=20,-3%=33,-4%=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 2395 670925 595 139411584 211.50 211.50 205.50 205.50 6.00 0% 205.50 12 206.50 3 25.98
2016-01-05 2395 811699 649 166541193 203.00 207.00 202.50 204.00 1.50 -0.73% 204.00 22 204.50 1 25.79
2016-01-06 2395 949590 799 197715300 206.50 211.00 205.00 209.50 5.50 2.7% 209.50 18 210.50 1 26.49
2016-01-07 2395 1095599 871 225491795 207.00 209.50 203.50 205.50 4.00 -1.91% 205.50 6 207.50 3 25.98
2016-01-08 2395 1135874 716 232133252 201.00 206.00 201.00 203.00 2.50 -1.22% 203.00 12 203.50 1 25.66
2016-01-11 2395 820972 658 166106798 201.50 205.50 200.00 205.00 2.00 0.99% 205.00 22 205.50 11 25.92
2016-01-12 2395 607101 451 124612407 208.00 208.00 203.00 206.50 1.50 0.73% 204.50 1 206.50 11 26.11
2016-01-13 2395 540082 469 112143056 207.00 209.50 206.00 209.50 3.00 1.45% 209.50 9 210.00 25 26.49
2016-01-14 2395 688252 626 144215668 209.00 211.00 206.00 210.00 0.50 0.24% 210.00 104 211.00 17 26.55
2016-01-15 2395 768160 602 161147359 211.00 212.50 209.00 210.00 0.00 0% 210.00 79 210.50 23 26.55
2016-01-18 2395 814969 609 167890083 204.00 208.50 204.00 206.00 4.00 -1.9% 206.00 62 207.00 30 26.04
2016-01-19 2395 619171 494 127964555 206.00 208.50 205.50 206.00 0.00 0% 206.00 150 206.50 27 26.04
2016-01-20 2395 804596 702 163035993 206.00 207.00 200.50 202.00 4.00 -1.94% 202.00 19 203.00 1 25.54
2016-01-21 2395 1285406 931 254559982 202.00 203.00 194.50 194.50 7.50 -3.71% 194.50 46 195.00 1 24.59
2016-01-22 2395 1163406 905 231335401 198.50 203.00 195.00 200.50 6.00 3.08% 200.50 33 201.00 1 25.35
2016-01-25 2395 769903 684 156961309 203.00 206.00 202.00 203.00 2.50 1.25% 202.50 23 203.00 11 25.66
2016-01-26 2395 930459 760 188155136 200.50 203.50 200.00 201.50 1.50 -0.74% 201.50 14 202.00 10 25.47
2016-01-27 2395 927791 718 190194737 202.00 207.50 202.00 207.50 6.00 2.98% 206.50 1 207.50 23 26.23
2016-01-28 2395 1401955 1062 285249865 204.00 206.50 201.00 202.00 5.50 -2.65% 202.00 27 203.50 14 25.54
2016-01-29 2395 3111528 2293 621732160 200.50 203.00 197.50 198.50 3.50 -1.73% 198.50 81 199.00 9 25.09
2016-01-30 2395 481914 382 97444042 201.50 203.00 201.50 203.00 4.50 2.27% 202.50 24 203.00 19 25.66
2016-02-02 2395 1091948 883 230586499 208.00 214.00 207.50 211.50 4.50 4.19% 211.00 7 211.50 26 26.74
2016-02-03 2395 1158902 948 239972261 210.00 211.00 205.00 206.00 5.50 -2.6% 206.00 24 206.50 1 26.04
2016-02-15 2395 1405495 1193 289688465 210.00 210.00 203.00 207.00 1.00 0.49% 206.00 2 207.00 34 26.17
2016-02-16 2395 966498 840 199989086 209.00 209.50 205.50 205.50 1.50 -0.72% 205.50 8 206.00 1 25.98
2016-02-17 2395 654368 496 134974859 206.50 208.00 204.50 206.50 1.00 0.49% 206.00 8 206.50 27 26.11
2016-02-18 2395 1148576 970 242930960 209.00 214.50 207.50 211.50 5.00 2.42% 211.00 11 211.50 2 26.74
2016-02-19 2395 700835 581 150455604 215.00 215.50 212.50 215.50 4.00 1.89% 215.00 6 215.50 20 27.24
2016-02-22 2395 684050 508 148373371 215.00 218.00 213.50 217.50 2.00 0.93% 217.50 6 218.00 102 27.50
2016-02-23 2395 1317525 878 287910000 217.50 221.50 215.50 221.50 4.00 1.84% 221.00 8 221.50 32 28.00
2016-02-24 2395 1343154 999 288884110 221.50 221.50 212.00 215.50 6.00 -2.71% 215.50 1 216.00 43 27.24
2016-02-25 2395 700833 535 152069921 217.00 218.50 216.00 217.00 1.50 0.7% 217.00 48 217.50 13 27.43
2016-02-26 2395 2573353 1729 587405156 228.00 231.00 226.00 230.00 13.00 5.99% 230.00 1 230.50 22 29.08
2016-03-01 2395 4284777 2774 1025723081 235.00 245.00 233.00 233.00 3.00 1.3% 233.00 26 234.50 2 29.46
2016-03-02 2395 2216995 1445 511770350 234.50 237.50 228.00 230.00 3.00 -1.29% 229.50 4 230.00 12 29.08
2016-03-03 2395 1019841 749 234271430 230.00 234.00 227.50 230.00 0.00 0% 229.50 2 230.00 104 29.08
2016-03-04 2395 1143209 884 266191797 230.50 234.50 230.50 234.50 4.50 1.96% 233.50 16 234.50 22 29.65
2016-03-07 2395 583959 525 135553529 234.50 235.00 229.50 231.00 3.50 -1.49% 230.50 5 231.00 3 28.59
2016-03-08 2395 893527 833 210645130 232.00 238.00 232.00 237.00 6.00 2.6% 236.50 4 237.00 36 29.33
2016-03-09 2395 1170511 892 269263552 235.00 235.00 228.50 230.00 7.00 -2.95% 229.50 11 230.00 16 28.47
2016-03-10 2395 609569 559 142660428 231.00 235.00 231.00 235.00 5.00 2.17% 234.50 19 235.00 44 29.08
2016-03-11 2395 422689 380 99847915 235.00 238.00 235.00 235.00 0.00 0% 235.00 5 236.00 3 29.08
2016-03-14 2395 330506 294 77683653 235.50 237.50 234.00 235.00 0.00 0% 234.50 30 235.00 150 29.08
2016-03-15 2395 981610 711 230504240 235.00 237.00 233.00 234.50 0.50 -0.21% 233.50 31 234.50 33 29.02
2016-03-16 2395 935636 649 219596138 236.00 236.50 234.00 235.00 0.50 0.21% 234.50 15 235.00 2 29.08
2016-03-17 2395 1944801 1598 472731143 240.00 244.50 240.00 244.00 9.00 3.83% 243.50 23 244.00 29 30.20
2016-03-18 2395 1309694 878 317837291 244.00 244.50 239.00 244.00 0.00 0% 243.50 7 244.00 38 30.20
2016-03-21 2395 1145760 901 270895600 244.00 244.00 233.00 235.00 9.00 -3.69% 234.50 12 235.00 18 29.08
2016-03-22 2395 689457 583 163278666 236.50 239.00 235.00 239.00 4.00 1.7% 238.00 8 239.00 33 29.58
2016-03-23 2395 902048 642 216056540 238.50 242.00 237.50 242.00 3.00 1.26% 239.50 8 242.00 72 29.95
2016-03-24 2395 713462 652 171347380 241.00 241.50 239.00 240.00 2.00 -0.83% 240.00 19 240.50 4 29.70
2016-03-25 2395 603605 546 142302675 240.00 240.00 234.00 235.00 5.00 -2.08% 235.00 16 235.50 5 29.08
2016-03-28 2395 691900 330 163855557 233.00 240.00 233.00 235.50 0.50 0.21% 235.50 27 236.00 6 29.15
2016-03-29 2395 306252 278 72296220 235.50 237.50 234.50 236.50 1.00 0.42% 236.00 8 236.50 3 29.27
2016-03-30 2395 1217239 842 286795193 236.00 238.00 234.50 235.00 1.50 -0.63% 234.50 35 235.00 12 29.08
2016-03-31 2395 1303141 890 309492558 237.50 239.00 236.00 236.50 1.50 0.64% 236.50 24 237.00 39 29.27
2016-04-01 2395 625078 497 146219652 234.50 236.00 231.50 235.00 1.50 -0.63% 233.50 1 235.00 15 29.08
2016-04-06 2395 1097178 944 248778406 230.00 230.00 225.50 227.00 8.00 -3.4% 227.00 88 227.50 15 28.09
2016-04-07 2395 507137 473 115375940 225.00 229.00 225.00 227.50 0.50 0.22% 227.50 12 228.50 23 28.16
2016-04-08 2395 946560 729 212173776 225.00 226.00 222.50 226.00 1.50 -0.66% 225.00 3 226.00 9 27.97
2016-04-11 2395 613900 489 141163200 233.00 233.00 227.00 229.00 3.00 1.33% 229.00 9 229.50 1 28.34
2016-04-12 2395 747900 541 169270147 230.50 231.00 224.00 224.00 5.00 -2.18% 223.50 128 224.50 1 27.72
2016-04-13 2395 609191 539 138621857 225.00 228.50 225.00 228.50 4.50 2.01% 228.00 16 228.50 12 28.28
2016-04-14 2395 768514 667 178989720 230.00 236.00 229.50 231.50 3.00 1.31% 231.50 15 232.00 3 28.65
2016-04-15 2395 522267 376 121416177 230.50 234.50 230.50 232.50 1.00 0.43% 231.50 15 232.50 24 28.77
2016-04-18 2395 374556 271 87014880 231.50 234.50 230.00 231.50 1.00 -0.43% 231.00 8 231.50 52 28.65
2016-04-19 2395 883644 711 201448509 231.50 235.00 224.50 225.50 6.00 -2.59% 225.50 104 226.00 4 27.91
2016-04-20 2395 1033124 838 233683688 229.00 231.50 224.00 224.00 1.50 -0.67% 224.00 11 224.50 4 27.72
2016-04-21 2395 645085 547 145426710 226.00 227.00 224.50 226.50 2.50 1.12% 226.00 7 226.50 4 28.03
2016-04-22 2395 510397 467 113980780 226.50 226.50 221.50 222.50 4.00 -1.77% 222.50 55 223.00 6 27.54
2016-04-25 2395 268299 258 60358574 223.00 227.00 222.00 227.00 4.50 2.02% 226.50 6 227.00 26 28.09
2016-04-26 2395 322365 290 72685941 227.00 228.50 222.50 224.50 2.50 -1.1% 224.50 2 225.00 12 27.78
2016-04-27 2395 752726 598 171733528 223.50 230.00 223.50 229.00 4.50 2% 229.00 149 229.50 11 28.34
2016-04-28 2395 774744 578 175357876 230.00 230.00 223.50 226.00 3.00 -1.31% 225.50 7 226.00 21 27.97
2016-04-29 2395 552655 482 125184185 224.00 228.50 224.00 228.00 2.00 0.88% 227.00 7 228.00 13 27.67
2016-05-03 2395 1234066 633 283795248 232.00 232.00 228.00 229.50 1.50 0.66% 229.50 3 230.00 6 27.85
2016-05-04 2395 1015247 768 228118328 228.00 229.00 223.00 223.50 6.00 -2.61% 223.50 5 224.00 5 27.12
2016-05-05 2395 1113138 763 244981360 220.50 223.00 218.50 220.50 3.00 -1.34% 220.50 3 221.00 22 26.76
2016-05-06 2395 1152339 835 253227843 221.00 221.50 217.00 219.50 1.00 -0.45% 219.00 58 219.50 1 26.64
2016-05-09 2395 1046500 675 228992000 221.00 223.00 216.00 219.50 0.00 0% 219.00 121 219.50 1 26.64
2016-05-10 2395 1458932 718 318286264 216.00 220.00 213.50 219.00 0.50 -0.23% 219.00 1 219.50 58 26.58
2016-05-11 2395 1470188 823 322344360 219.00 220.50 218.50 219.00 0.00 0% 219.00 35 219.50 27 26.58
2016-05-12 2395 1248064 638 270847768 219.00 219.50 215.50 218.00 1.00 -0.46% 217.50 50 218.00 12 26.46
2016-05-13 2395 1168835 916 258694535 217.50 223.50 216.50 222.00 4.00 1.83% 221.50 22 222.00 2 26.94
2016-05-16 2395 844205 746 188875920 222.00 227.50 218.00 226.00 4.00 1.8% 224.50 11 226.00 2 27.43
2016-05-17 2395 774076 734 175809752 227.50 230.00 222.50 229.00 3.00 1.33% 228.50 7 229.00 11 27.79
2016-05-18 2395 684631 583 156128178 229.00 230.00 225.00 229.00 0.00 0% 228.00 3 229.00 10 27.79
2016-05-19 2395 504797 476 113944518 228.50 228.50 223.50 228.00 1.00 -0.44% 226.50 7 228.00 8 27.67
2016-05-20 2395 310659 282 70170934 228.00 229.00 225.00 225.00 3.00 -1.32% 225.00 53 225.50 4 27.31
2016-05-23 2395 805804 699 186406832 227.00 235.00 224.50 233.50 8.50 3.78% 233.00 7 233.50 48 28.34
2016-05-24 2395 255797 245 59419810 231.50 233.50 231.00 231.50 2.00 -0.86% 231.50 21 232.50 14 28.09
2016-05-25 2395 681374 609 160363448 233.50 236.50 233.00 236.50 5.00 2.16% 235.50 1 237.00 83 28.70
2016-05-26 2395 781777 461 184809132 235.00 238.00 233.50 237.00 0.50 0.21% 236.50 20 237.00 9 28.76
2016-05-27 2395 877504 774 209914956 238.00 240.50 237.50 240.50 3.50 1.48% 239.50 43 240.50 19 29.19
2016-05-30 2395 1072825 857 257424000 242.00 242.00 237.50 242.00 1.50 0.62% 241.00 17 242.00 47 29.37
2016-05-31 2395 1171538 537 281596272 238.50 241.50 237.50 241.00 1.00 -0.41% 241.00 9 241.50 67 29.25
2016-06-01 2395 941819 829 229297336 241.00 245.00 240.50 244.00 3.00 1.24% 244.00 15 244.50 4 29.61
2016-06-02 2395 620110 446 151066383 244.00 244.50 242.50 243.00 1.00 -0.41% 243.00 36 243.50 1 29.49
2016-06-03 2395 1066391 714 260535204 245.00 245.00 243.50 245.00 2.00 0.82% 244.50 7 245.00 74 29.73
2016-06-04 2395 55732 61 13576376 245.00 245.00 242.50 243.00 2.00 -0.82% 243.00 1 244.00 1 29.49
2016-06-06 2395 424334 403 103472662 243.00 245.00 242.00 245.00 2.00 0.82% 244.50 14 245.00 37 29.73
2016-06-07 2395 1152714 1034 289546214 247.00 253.50 246.50 253.00 8.00 3.27% 252.50 10 253.00 6 30.70
2016-06-08 2395 1452216 1140 369613148 254.50 258.00 250.00 254.50 1.50 0.59% 254.50 30 255.00 19 30.89
2016-06-13 2395 1437457 1261 358966250 253.00 254.00 248.00 249.50 5.00 -1.96% 249.00 9 249.50 20 30.28
2016-06-14 2395 1624545 965 399949589 246.00 248.00 245.00 246.50 3.00 -1.2% 246.00 40 246.50 17 29.92
2016-06-15 2395 630529 516 155849395 246.00 250.00 243.50 248.00 1.50 0.61% 248.00 3 248.50 15 30.10
2016-06-16 2395 553219 483 134428717 247.00 248.00 241.00 243.00 5.00 -2.02% 242.50 13 243.00 12 29.49
2016-06-17 2395 636659 477 156070624 243.00 246.50 243.00 246.00 3.00 1.23% 245.50 3 246.00 112 29.85
2016-06-20 2395 636433 537 157641951 247.00 248.50 245.50 248.00 2.00 0.81% 248.00 57 248.50 8 30.10
2016-06-21 2395 1011169 675 253017581 249.00 251.00 248.50 250.50 2.50 1.01% 250.00 14 250.50 18 30.40
2016-06-22 2395 3332310 745 810616210 247.50 249.00 243.00 243.00 7.50 -2.99% 242.50 36 243.00 10 29.49
2016-06-23 2395 445000 371 108549000 244.00 246.00 241.50 243.00 0.00 0% 243.00 18 243.50 1 29.49
2016-06-24 2395 1186322 911 281154390 243.00 245.00 231.50 236.00 7.00 -2.88% 235.50 1 236.00 8 28.64
2016-06-27 2395 639216 598 149473476 232.50 236.00 232.50 235.00 1.00 -0.42% 235.00 2 235.50 5 28.52
2016-06-28 2395 466889 443 111348360 234.50 239.50 234.50 239.50 4.50 1.91% 239.00 41 239.50 49 29.07
2016-06-29 2395 1166510 707 278541930 239.50 242.00 237.00 238.50 1.00 -0.42% 238.00 49 238.50 12 28.94
2016-06-30 2395 1501219 1073 363217217 239.00 247.50 236.50 244.50 0.00 2.52% 244.00 1 244.50 3 29.67
2016-07-01 2395 541629 483 132671089 245.00 247.00 242.00 242.50 2.00 -0.82% 242.50 15 243.00 6 29.43
2016-07-04 2395 350412 334 86094352 244.50 247.50 242.00 246.50 4.00 1.65% 246.00 1 247.00 34 29.92
2016-07-06 2395 878575 795 211029725 245.00 245.00 239.00 241.50 6.00 -2.03% 241.50 9 242.00 19 29.31
2016-07-07 2395 290137 284 70559654 243.00 245.00 242.00 243.50 2.00 0.83% 243.00 11 243.50 6 29.55
2016-07-11 2395 866025 759 215431250 247.00 251.00 242.00 251.00 7.50 3.08% 250.00 17 251.00 52 30.46
2016-07-12 2395 1210996 1007 306500002 252.00 255.50 249.00 250.50 0.50 -0.2% 250.50 11 251.00 28 30.40
2016-07-13 2395 1024534 789 252110548 249.50 249.50 244.00 247.00 3.50 -1.4% 246.00 1 247.00 30 29.98
2016-07-14 2395 1054311 595 263113630 247.00 251.00 246.50 251.00 4.00 1.62% 249.50 14 251.00 150 30.46
2016-07-15 2395 659737 582 166055698 248.50 254.50 248.50 254.50 3.50 1.39% 254.00 2 254.50 40 30.89
2016-07-18 2395 1024406 596 255222988 252.00 254.50 246.50 248.00 6.50 -2.55% 248.00 5 248.50 2 30.10
2016-07-19 2395 758450 694 190772400 249.00 253.00 248.00 253.00 5.00 2.02% 252.00 15 253.00 56 30.70
2016-07-20 2395 967482 850 246321928 253.00 257.00 251.50 256.00 3.00 1.19% 255.50 9 256.00 4 31.07
2016-07-21 2395 600949 565 154396893 257.00 258.50 254.00 258.50 2.50 0.98% 257.00 22 258.50 24 31.37
2016-07-22 2395 933511 709 234427239 258.00 258.00 248.00 249.00 9.50 -3.68% 249.00 39 249.50 4 30.22
2016-07-25 2395 657142 479 165077000 252.50 255.00 248.50 251.50 2.50 1% 251.00 3 252.00 7 30.52
2016-07-26 2395 438971 319 110481692 251.00 253.50 250.00 253.50 2.00 0.8% 252.50 19 253.50 10 30.76
2016-07-27 2395 909309 571 228012257 253.50 253.50 248.50 253.00 0.50 -0.2% 252.00 6 253.00 7 30.70
2016-07-28 2395 576953 383 144344703 254.00 254.00 249.50 250.50 2.50 -0.99% 250.50 3 251.00 4 30.40
2016-07-29 2395 646778 495 160357390 250.50 251.50 246.50 248.00 2.50 -1% 247.50 21 248.00 1 29.31
2016-08-01 2395 735530 625 183978470 253.00 253.00 248.00 249.00 1.00 0.4% 248.50 14 249.00 73 29.43
2016-08-02 2395 1852702 1491 454001445 251.50 251.50 240.50 246.00 3.00 -1.2% 245.00 15 246.00 30 29.08
2016-08-03 2395 1546731 943 378795422 244.50 247.00 240.00 246.00 0.00 0% 245.50 13 246.00 148 29.08
2016-08-04 2395 1055559 684 258898073 246.00 247.00 244.00 247.00 1.00 0.41% 246.00 14 247.00 108 29.20
2016-08-05 2395 650452 607 162594500 247.00 251.00 245.50 250.00 3.00 1.21% 250.00 476 250.50 12 29.55
2016-08-08 2395 477981 417 120379655 252.50 252.50 250.50 252.50 2.50 1% 251.50 23 252.50 25 29.85
2016-08-09 2395 586176 499 147968352 252.50 254.50 249.50 253.50 1.00 0.4% 253.50 9 254.00 14 29.96
2016-08-10 2395 559354 522 142121089 254.00 255.00 252.00 255.00 1.50 0.59% 254.00 12 255.00 52 30.14
2016-08-11 2395 859384 731 219789304 254.50 257.50 252.00 257.50 2.50 0.98% 256.00 1 257.50 45 30.44
2016-08-12 2395 662544 553 170653808 257.50 258.50 256.00 258.50 1.00 0.39% 258.00 4 258.50 12 30.56
2016-08-15 2395 653045 578 167540610 258.50 259.00 255.00 258.00 0.50 -0.19% 257.00 5 258.00 16 30.50
2016-08-16 2395 507526 409 130474656 258.00 258.00 255.50 258.00 0.00 0% 257.00 1 258.00 170 30.50
2016-08-17 2395 627719 536 160686502 256.00 258.50 254.00 256.50 1.50 -0.58% 256.00 10 256.50 15 30.32
2016-08-18 2395 563381 439 142507012 255.00 255.00 251.00 253.50 3.00 -1.17% 253.00 153 253.50 12 29.96
2016-08-19 2395 646944 479 162376052 252.00 253.00 250.00 250.00 3.50 -1.38% 250.00 23 251.00 2 29.55
2016-08-22 2395 624736 549 158228444 250.00 255.00 249.50 255.00 5.00 2% 254.00 18 255.00 22 30.14
2016-08-23 2395 685457 462 173833078 253.00 254.50 252.00 254.50 0.50 -0.2% 253.00 1 254.50 7 30.08
2016-08-24 2395 745775 590 192564835 256.00 260.00 253.00 260.00 5.50 2.16% 259.50 4 260.00 39 30.73
2016-08-25 2395 489511 372 126769838 260.00 260.00 258.00 258.00 2.00 -0.77% 258.00 5 258.50 8 30.50
2016-08-26 2395 338651 303 87641931 258.00 260.00 257.00 260.00 2.00 0.78% 259.50 4 260.00 189 30.73
2016-08-29 2395 244576 221 62929471 260.00 260.00 254.00 259.50 0.50 -0.19% 258.00 1 259.50 13 30.67
2016-08-30 2395 431723 410 112055116 257.00 260.00 257.00 260.00 0.50 0.19% 259.50 22 260.00 50 30.73
2016-08-31 2395 776172 549 201716629 258.00 263.00 258.00 259.50 0.50 -0.19% 259.00 3 259.50 1 30.67
2016-09-01 2395 1440398 1189 390806654 263.00 277.00 263.00 274.00 14.50 5.59% 272.50 13 274.00 11 32.39
2016-09-02 2395 522040 497 141778340 273.00 274.00 269.00 272.00 2.00 -0.73% 272.00 10 272.50 14 32.15
2016-09-05 2395 695191 641 190997143 270.00 278.00 270.00 273.00 1.00 0.37% 273.00 6 273.50 1 32.27
2016-09-06 2395 796360 518 221935350 274.50 282.00 273.00 282.00 9.00 3.3% 280.00 4 282.00 32 33.33
2016-09-07 2395 444877 396 125482060 281.50 284.50 280.00 281.00 1.00 -0.35% 280.00 16 281.00 3 33.22
2016-09-08 2395 1109042 874 318401012 283.50 289.50 282.00 287.50 6.50 2.31% 286.00 12 287.50 5 33.98
2016-09-09 2395 903934 833 253561152 284.00 284.00 277.00 277.50 10.00 -3.48% 277.50 10 278.00 1 32.80
2016-09-10 2395 304753 245 83137816 272.00 276.50 271.50 272.00 5.50 -1.98% 272.00 14 273.00 2 32.15
2016-09-12 2395 838497 707 224484699 271.00 273.50 265.50 266.00 6.00 -2.21% 265.50 14 266.00 1 31.44
2016-09-13 2395 996156 882 262275761 269.00 270.50 259.00 262.00 4.00 -1.5% 262.00 19 262.50 3 30.97
2016-09-14 2395 1291540 791 340016215 261.00 267.50 260.00 262.50 0.50 0.19% 262.50 62 264.50 7 31.03
2016-09-19 2395 1241387 968 323427894 262.50 262.50 258.00 259.50 3.00 -1.14% 259.50 84 260.00 41 30.67
2016-09-20 2395 1099915 914 285209570 259.50 264.50 255.50 255.50 4.00 -1.54% 255.50 45 256.00 5 30.20
2016-09-21 2395 1061144 680 276199162 256.50 264.00 256.00 263.00 7.50 2.94% 262.50 17 263.00 5 31.09
2016-09-22 2395 409049 338 107304936 263.00 263.50 259.50 263.50 0.50 0.19% 263.00 8 263.50 11 31.15
2016-09-23 2395 397241 351 104660624 263.50 264.50 261.00 264.00 0.50 0.19% 263.50 2 264.00 3 31.21
2016-09-26 2395 432384 360 113946376 263.00 264.50 262.00 263.00 1.00 -0.38% 263.00 21 264.00 8 31.09
2016-09-29 2395 1556144 1311 423889964 263.50 277.00 262.50 276.00 13.00 4.94% 276.00 10 276.50 15 32.62
2016-09-30 2395 1052792 802 283957800 275.00 275.00 266.50 269.00 7.00 -2.54% 269.00 52 270.00 3 31.80
2016-10-03 2395 477271 430 129120670 270.00 272.00 269.00 270.00 1.00 0.37% 270.00 13 270.50 1 31.91
2016-10-04 2395 567154 510 152760888 270.50 272.00 266.50 272.00 2.00 0.74% 271.50 3 272.00 25 32.15
2016-10-05 2395 702440 636 186778540 268.00 270.00 264.00 264.00 8.00 -2.94% 264.00 29 264.50 2 31.21
2016-10-06 2395 829776 627 219958900 266.00 267.50 263.00 266.00 2.00 0.76% 266.00 4 266.50 4 31.44
2016-10-07 2395 575197 385 151748903 266.00 266.50 262.50 264.50 1.50 -0.56% 264.00 1 264.50 1 31.26
2016-10-11 2395 850422 658 221512064 267.00 267.00 256.00 261.00 3.50 -1.32% 260.50 1 261.00 32 30.85
2016-10-12 2395 457774 403 118642514 260.00 263.00 256.00 262.50 1.50 0.57% 262.00 1 262.50 1 31.03
2016-10-13 2395 1188827 919 303889366 261.50 262.00 253.00 257.00 5.50 -2.1% 255.50 2 257.00 45 30.38
2016-10-14 2395 502752 432 129193385 254.00 259.00 254.00 257.50 0.50 0.19% 257.50 56 258.00 11 30.44
2016-10-17 2395 561293 494 143557151 256.00 260.00 251.00 257.00 0.50 -0.19% 257.00 12 257.50 5 30.38
2016-10-18 2395 429871 388 109646847 254.00 257.00 253.50 257.00 0.00 0% 256.00 2 257.00 27 30.38
2016-10-19 2395 462190 378 118746400 254.50 258.50 254.50 258.50 1.50 0.58% 257.00 1 258.50 22 30.56
2016-10-20 2395 275613 242 70502733 258.50 258.50 255.00 256.00 2.50 -0.97% 256.00 32 256.50 3 30.26
2016-10-21 2395 210015 180 53745362 256.50 258.00 255.50 255.50 0.50 -0.2% 255.50 73 256.00 9 30.20
2016-10-24 2395 235559 211 60064045 255.50 257.00 254.00 254.00 1.50 -0.59% 254.00 22 255.00 3 30.02
2016-10-25 2395 291788 273 75009485 254.00 259.50 253.50 259.50 5.50 2.17% 259.00 4 259.50 12 30.67
2016-10-26 2395 190827 181 49121039 260.00 260.00 256.50 257.00 2.50 -0.96% 257.00 72 257.50 13 30.38
2016-10-27 2395 493343 421 125648854 257.00 257.50 253.00 254.50 2.50 -0.97% 254.50 39 256.00 4 30.08
2016-10-28 2395 340168 193 86848703 254.50 256.50 254.50 255.50 1.00 0.39% 255.00 12 255.50 12 28.94
2016-10-31 2395 802409 630 205491203 254.00 259.00 252.50 257.00 1.50 0.59% 257.00 29 258.50 15 29.11
2016-11-01 2395 480450 439 123478774 259.00 259.00 255.50 257.00 0.00 0% 257.00 38 258.00 7 29.11
2016-11-02 2395 665473 586 170854296 258.50 258.50 253.50 255.50 1.50 -0.58% 254.50 13 255.50 7 28.94
2016-11-03 2395 755022 574 187668978 253.50 256.50 245.00 248.50 7.00 -2.74% 248.50 11 249.00 1 28.14
2016-11-04 2395 461100 413 115193650 248.00 252.00 245.00 251.00 2.50 1.01% 251.00 111 251.50 13 28.43
2016-11-07 2395 439088 363 111371630 252.00 255.00 252.00 253.00 2.00 0.8% 253.00 75 254.00 1 28.65
2016-11-08 2395 1148049 755 286190250 251.00 253.50 246.00 246.50 6.50 -2.57% 246.00 32 246.50 27 27.92
2016-11-09 2395 1403566 1044 345967302 250.50 252.50 242.50 248.00 1.50 0.61% 247.50 4 248.00 11 28.09
2016-11-10 2395 726332 518 183882996 252.00 255.00 250.50 254.50 6.50 2.62% 254.00 5 254.50 26 28.82
2016-11-11 2395 1247815 981 307301305 246.50 250.50 243.50 246.50 8.00 -3.14% 246.50 9 247.00 10 27.92
2016-11-14 2395 741705 596 182141225 246.00 248.00 242.00 246.00 0.50 -0.2% 245.50 2 246.00 5 27.86
2016-11-15 2395 706983 530 173727784 243.50 247.50 243.50 246.00 0.00 0% 246.00 1 246.50 1 27.86
2016-11-16 2395 747988 498 186492524 248.00 250.50 245.50 248.00 2.00 0.81% 247.50 8 248.00 22 28.09
2016-11-17 2395 535351 416 133233828 249.00 250.50 247.00 249.00 1.00 0.4% 248.50 8 249.00 12 28.20
2016-11-18 2395 419250 343 104682250 246.50 250.50 246.00 250.00 1.00 0.4% 250.00 89 250.50 25 28.31
2016-11-21 2395 358420 309 89268000 248.50 250.50 246.50 250.00 0.00 0% 249.50 1 250.00 10 28.31
2016-11-22 2395 585938 527 147839500 248.50 255.00 248.50 252.00 2.00 0.8% 252.00 241 252.50 2 28.54
2016-11-23 2395 543810 429 138797454 253.00 256.00 253.00 255.50 3.50 1.39% 255.00 60 255.50 6 28.94
2016-11-24 2395 216099 167 54892844 255.50 255.50 252.50 254.50 1.00 -0.39% 254.50 12 255.00 13 28.82
2016-11-25 2395 382706 230 96506012 253.00 253.00 251.00 252.50 2.00 -0.79% 252.50 1 253.00 19 28.60
2016-11-28 2395 426856 254 109193871 252.50 257.00 252.50 256.50 4.00 1.58% 255.50 85 256.50 42 29.05
2016-11-29 2395 348705 280 89416275 258.00 258.00 255.00 256.50 0.00 0% 256.00 3 256.50 5 29.05
2016-11-30 2395 828198 402 212485490 258.00 258.00 254.50 256.50 0.00 0% 256.50 50 257.00 23 29.05
2016-12-01 2395 361316 317 92164684 256.50 257.00 252.50 256.00 0.50 -0.19% 255.50 2 256.00 52 28.99
2016-12-02 2395 469120 411 118956220 252.50 255.00 252.00 253.50 2.50 -0.98% 253.50 10 254.00 14 28.71
2016-12-05 2395 381190 222 96124224 253.50 254.50 251.00 251.50 2.00 -0.79% 251.50 18 252.00 8 28.48
2016-12-06 2395 372374 336 94597240 254.00 255.00 253.00 253.50 2.00 0.8% 253.50 20 254.00 15 28.71
2016-12-07 2395 531270 462 133175160 253.50 253.50 249.50 251.00 2.50 -0.99% 251.00 2 251.50 28 28.43
2016-12-08 2395 1095484 874 279097308 253.00 256.00 252.50 256.00 5.00 1.99% 255.00 5 256.00 33 28.99
2016-12-09 2395 481599 411 124129943 256.00 259.00 254.50 259.00 3.00 1.17% 258.00 20 259.00 29 29.33
2016-12-12 2395 431457 373 110362363 259.00 259.00 254.00 256.50 2.50 -0.97% 256.00 6 256.50 14 29.05
2016-12-13 2395 447297 424 112957083 254.00 254.50 251.00 252.00 4.50 -1.75% 252.00 2 253.00 17 28.54
2016-12-14 2395 489510 344 123753293 252.50 254.00 252.00 252.00 0.00 0% 252.00 28 252.50 1 28.54
2016-12-15 2395 443558 356 111080833 251.00 251.50 249.00 251.00 1.00 -0.4% 251.00 37 251.50 7 28.43
2016-12-16 2395 838816 561 209755405 252.00 253.00 248.50 250.00 1.00 -0.4% 249.50 68 250.00 1 28.31
2016-12-19 2395 326024 209 80993298 250.00 250.00 247.00 248.00 2.00 -0.8% 248.00 20 248.50 29 28.09
2016-12-20 2395 512860 296 128105600 248.00 252.00 247.00 251.50 3.50 1.41% 251.50 16 252.00 48 28.48
2016-12-21 2395 561314 207 140228260 250.00 251.00 249.00 249.00 2.50 -0.99% 249.00 30 249.50 2 28.20
2016-12-22 2395 290630 184 72346160 248.00 250.00 247.50 249.00 0.00 0% 249.00 5 249.50 32 28.20
2016-12-23 2395 308983 261 76738207 249.00 249.00 247.50 247.50 1.50 -0.6% 247.50 59 248.50 12 28.03
2016-12-26 2395 90090 84 22265500 247.50 248.00 246.50 247.50 0.00 0% 247.00 2 247.50 4 28.03
2016-12-27 2395 152862 149 37850914 248.50 249.00 246.00 248.00 0.50 0.2% 248.00 50 248.50 13 28.09
2016-12-28 2395 254558 170 63131384 247.00 250.00 247.00 249.00 1.00 0.4% 248.00 31 249.00 14 28.20
2016-12-29 2395 388558 315 95949884 249.00 249.00 246.00 246.50 2.50 -1% 246.50 6 247.00 20 27.92
2016-12-30 2395 458085 383 115492005 249.00 254.50 248.50 254.50 8.00 3.25% 254.00 1 254.50 1 28.82