晶華(2707)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　　　226.50
0
0%		226.00
-0.5
-0.22%		224.50
-1.5
-0.66%		220.00
-4.5
-2%		219.00
-1
-0.45%		 　219.00
0
0%		219.00
0
0%		219.50
0.5
0.23%		217.50
-2
-0.91%		219.00
1.5
0.69%		 　217.00
-2
-0.91%		216.50
-0.5
-0.23%		217.00
0.5
0.23%		216.50
-0.5
-0.23%		216.00
-0.5
-0.23%		 　216.50
0.5
0.23%		216.00
-0.5
-0.23%		216.00
0
0%		215.00
-1
-0.46%		216.00
1
0.47%		215.50
-0.5
-0.23%		 218.32
2 月　217.50
2
0.93%		214.00
-3.5
-1.61%		 　　　　　　　　　　215.00
1
0.47%		215.00
0
0%		215.00
0
0%		215.00
0
0%		216.00
1
0.47%		 　216.00
0
0%		214.00
-2
-0.93%		214.00
0
0%		212.50
-1.5
-0.7%		214.00
1.5
0.71%		 214.55
3 月213.50
-0.5
-0.23%		214.50
1
0.47%		214.50
0
0%		214.50
0
0%		 　212.50
-2
-0.93%		213.00
0.5
0.24%		214.00
1
0.47%		213.00
-1
-0.47%		213.00
0
0%		 　213.00
0
0%		212.50
-0.5
-0.23%		210.50
-2
-0.94%		214.00
3.5
1.66%		214.00
0
0%		 　214.00
0
0%		211.50
-2.5
-1.17%		212.50
1
0.47%		212.00
-0.5
-0.24%		206.50
-5.5
-2.59%		 　200.50
-6
-2.91%		194.50
-6
-2.99%		194.00
-0.5
-0.26%		194.00
0
0%		209.85
4 月193.00
-1
-0.52%		 　　　188.00
-5
-2.59%		190.00
2
1.06%		190.50
0.5
0.26%		 　190.00
-0.5
-0.26%		189.00
-1
-0.53%		187.00
-2
-1.06%		188.00
1
0.53%		190.50
2.5
1.33%		 　190.50
0
0%		192.50
2
1.05%		192.50
0
0%		194.00
1.5
0.78%		194.50
0.5
0.26%		 　194.00
-0.5
-0.26%		194.50
0.5
0.26%		193.00
-1.5
-0.77%		194.50
1.5
0.78%		195.50
1
0.51%		 191.76
5 月　　195.00
-0.5
-0.26%		195.50
0.5
0.26%		194.50
-1
-0.51%		194.50
0
0%		 　193.00
-1.5
-0.77%		193.00
0
0%		194.50
1.5
0.78%		194.00
-0.5
-0.26%		193.00
-1
-0.52%		 　192.50
-0.5
-0.26%		192.00
-0.5
-0.26%		193.00
1
0.52%		192.00
-1
-0.52%		191.00
-1
-0.52%		 　193.00
2
1.05%		192.00
-1
-0.52%		190.50
-1.5
-0.78%		188.00
-2.5
-1.31%		189.00
1
0.53%		 　189.50
0.5
0.26%		189.00
-0.5
-0.26%		192.26
6 月189.50
0.5
0.26%		189.00
-0.5
-0.26%		187.50
-1.5
-0.79%		188.50
1
0.53%		 188.50
0
0%		185.00
-3.5
-1.86%		185.00
0
0%		 　　　183.00
-2
-1.08%		184.50
1.5
0.82%		180.50
-4
-2.17%		184.50
4
2.22%		186.00
1.5
0.81%		 　185.50
-0.5
-0.27%		185.00
-0.5
-0.27%		186.50
1.5
0.81%		186.00
-0.5
-0.27%		185.00
-1
-0.54%		 　184.50
-0.5
-0.27%		184.00
-0.5
-0.27%		184.50
0.5
0.27%		184.00
-0.5
-0.27%		 185.48
7 月184.50
0.5
0.27%		 　182.50
-2
-1.08%		 186.00
3.5
1.92%		188.00
2
1.08%		 　　189.50
1.5
0.8%		191.00
1.5
0.79%		191.00
0
0%		190.50
-0.5
-0.26%		185.00
-5.5
-2.89%		 　185.00
0
0%		186.00
1
0.54%		185.50
-0.5
-0.27%		187.00
1.5
0.81%		188.00
1
0.53%		 　187.50
-0.5
-0.27%		187.50
0
0%		187.00
-0.5
-0.27%		187.50
0.5
0.27%		188.00
0.5
0.27%		 186.98
8 月187.00
-1
-0.53%		186.50
-0.5
-0.27%		184.00
-2.5
-1.34%		184.50
0.5
0.27%		185.00
0.5
0.27%		 　180.00
-5
-2.7%		179.50
-0.5
-0.28%		180.50
1
0.56%		179.50
-1
-0.55%		181.50
2
1.11%		 　180.50
-1
-0.55%		179.50
-1
-0.55%		179.00
-0.5
-0.28%		178.00
-1
-0.56%		178.00
0
0%		 　178.50
0.5
0.28%		179.00
0.5
0.28%		178.00
-1
-0.56%		178.50
0.5
0.28%		178.50
0
0%		 　178.50
0
0%		179.50
1
0.56%		180.00
0.5
0.28%		180.41
9 月181.50
1.5
0.83%		180.50
-1
-0.55%		 　181.00
0.5
0.28%		181.00
0
0%		179.50
-1.5
-0.83%		181.00
1.5
0.84%		180.50
-0.5
-0.28%		181.50
1
0.55%		 183.00
1.5
0.83%		183.50
0.5
0.27%		178.50
-5
-2.72%		 　　　180.00
1.5
0.84%		179.50
-0.5
-0.28%		179.50
0
0%		180.00
0.5
0.28%		179.50
-0.5
-0.28%		 　179.50
0
0%		 　179.50
0
0%		179.50
0
0%		 180.42
10 月　　179.00
-0.5
-0.28%		178.50
-0.5
-0.28%		178.50
0
0%		178.00
-0.5
-0.28%		179.00
1
0.56%		 　　179.00
0
0%		178.50
-0.5
-0.28%		178.50
0
0%		178.00
-0.5
-0.28%		 　178.00
0
0%		177.50
-0.5
-0.28%		179.00
1.5
0.85%		178.00
-1
-0.56%		178.00
0
0%		 　176.00
-2
-1.12%		177.00
1
0.57%		177.00
0
0%		176.00
-1
-0.56%		176.50
0.5
0.28%		 177.00
0.5
0.28%		177.76
11 月176.00
-1
-0.56%		176.00
0
0%		176.00
0
0%		175.50
-0.5
-0.28%		 　175.00
-0.5
-0.28%		175.00
0
0%		174.00
-1
-0.57%		174.50
0.5
0.29%		174.00
-0.5
-0.29%		 　173.50
-0.5
-0.29%		173.00
-0.5
-0.29%		171.50
-1.5
-0.87%		170.50
-1
-0.58%		170.50
0
0%		 　171.50
1
0.59%		171.50
0
0%		171.50
0
0%		171.50
0
0%		171.00
-0.5
-0.29%		 　171.50
0.5
0.29%		171.50
0
0%		170.50
-1
-0.58%		 172.89
12 月171.00
0.5
0.29%		170.50
-0.5
-0.29%		 　170.00
-0.5
-0.29%		169.00
-1
-0.59%		170.00
1
0.59%		169.50
-0.5
-0.29%		169.50
0
0%		 　169.50
0
0%		169.50
0
0%		169.00
-0.5
-0.29%		169.50
0.5
0.3%		169.50
0
0%		 　169.00
-0.5
-0.29%		169.00
0
0%		169.50
0.5
0.3%		169.00
-0.5
-0.29%		169.00
0
0%		 　169.00
0
0%		169.50
0.5
0.3%		169.00
-0.5
-0.29%		169.50
0.5
0.3%		169.00
-0.5
-0.29%		　169.44

說明:最高漲幅:2.22%最低跌幅:-2.99% 最高價:226.50最低價:169.00平均價:189.39,灰色底表示週末,漲95天(104)元,跌140天(-182.5)元,平盤68天
2%=4,1%=43,0%=116,-0%=4,-1%=10,-2%=51,-3%=75,

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 2707 433988 364 98052288 227.50 227.50 224.50 226.50 1.00 0% 226.00 2 226.50 27 24.33
2016-01-05 2707 386978 324 87286034 226.00 226.00 224.00 226.00 0.50 -0.22% 225.50 3 226.00 30 24.27
2016-01-06 2707 490264 402 110123164 226.00 226.50 223.00 224.50 1.50 -0.66% 224.00 2 224.50 32 24.11
2016-01-07 2707 727689 606 161732580 224.50 225.00 219.50 220.00 4.50 -2% 219.50 2 220.00 7 23.63
2016-01-08 2707 453357 339 98619859 219.50 219.50 216.00 219.00 1.00 -0.45% 218.50 3 219.00 50 23.52
2016-01-11 2707 467122 376 101876718 219.00 219.50 217.00 219.00 0.00 0% 218.50 2 219.00 21 23.52
2016-01-12 2707 520410 367 113336880 219.00 219.50 216.00 219.00 0.00 0% 218.50 20 219.00 25 23.52
2016-01-13 2707 435061 336 94892798 219.00 219.50 216.50 219.50 0.50 0.23% 219.50 1 220.00 42 23.58
2016-01-14 2707 392615 337 85409644 219.00 219.50 216.00 217.50 2.00 -0.91% 217.50 2 218.00 33 23.36
2016-01-15 2707 322904 252 70456476 217.00 219.50 216.50 219.00 1.50 0.69% 218.50 2 219.00 28 23.52
2016-01-18 2707 368632 312 79885144 217.50 218.00 215.50 217.00 2.00 -0.91% 216.50 2 217.00 183 23.31
2016-01-19 2707 450887 353 97569979 216.50 218.50 215.00 216.50 0.50 -0.23% 216.00 3 216.50 8 23.25
2016-01-20 2707 362030 284 78436040 216.50 218.50 215.50 217.00 0.50 0.23% 216.50 2 217.00 250 23.31
2016-01-21 2707 376291 304 81522356 217.00 218.00 215.00 216.50 0.50 -0.23% 216.50 2 217.00 20 23.25
2016-01-22 2707 373851 283 80798316 216.50 218.00 214.50 216.00 0.50 -0.23% 215.50 2 216.00 57 23.20
2016-01-25 2707 382976 283 82466824 216.00 217.50 214.00 216.50 0.50 0.23% 216.00 3 216.50 42 23.25
2016-01-26 2707 295633 229 63716728 216.50 218.00 214.00 216.00 0.50 -0.23% 215.50 2 216.00 69 23.20
2016-01-27 2707 519086 415 112140446 216.00 217.50 214.00 216.00 0.00 0% 216.00 3 216.50 29 23.20
2016-01-28 2707 429582 368 92184630 216.00 216.50 213.50 215.00 1.00 -0.46% 214.50 2 215.00 127 23.09
2016-01-29 2707 458240 393 98429600 214.50 216.00 214.00 216.00 1.00 0.47% 215.50 2 216.00 42 23.20
2016-01-30 2707 370798 334 80026368 216.00 218.00 214.00 215.50 0.50 -0.23% 215.00 1 215.50 21 23.15
2016-02-02 2707 496532 430 107199675 215.00 218.00 214.00 217.50 2.50 0.93% 217.00 3 217.50 22 23.36
2016-02-03 2707 459146 358 98971328 217.50 218.50 214.00 214.00 3.50 -1.61% 214.00 14 215.50 16 22.99
2016-02-15 2707 281612 249 60378916 213.50 215.00 213.50 215.00 1.00 0.47% 214.50 1 215.00 79 23.09
2016-02-16 2707 108502 121 23300930 215.00 216.00 214.00 215.00 0.00 0% 214.50 1 215.00 85 23.09
2016-02-17 2707 189209 179 40642038 216.00 216.00 214.00 215.00 0.00 0% 214.50 4 215.00 56 23.09
2016-02-18 2707 151476 162 32608816 216.00 216.50 214.00 215.00 0.00 0% 214.50 1 215.00 1 23.09
2016-02-19 2707 285704 242 61617564 214.50 216.50 214.00 216.00 1.00 0.47% 215.50 1 216.00 39 23.20
2016-02-22 2707 263264 255 56929024 216.00 217.50 215.00 216.00 0.00 0% 216.00 26 217.00 4 23.20
2016-02-23 2707 134338 151 28978670 216.00 218.00 214.00 214.00 2.00 -0.93% 214.00 60 215.50 16 22.99
2016-02-24 2707 60853 74 13041042 214.50 215.50 214.00 214.00 0.00 0% 214.00 12 214.50 2 22.99
2016-02-25 2707 149384 175 31767090 214.00 214.00 212.00 212.50 1.50 -0.7% 212.00 22 212.50 24 22.82
2016-02-26 2707 52012 64 11085568 212.50 214.00 212.50 214.00 1.50 0.71% 213.00 32 214.00 2 22.99
2016-03-01 2707 126703 149 27009084 214.00 214.00 212.50 213.50 0.50 -0.23% 212.50 8 213.50 9 22.93
2016-03-02 2707 67400 78 14440100 213.00 215.00 213.00 214.50 1.00 0.47% 214.00 2 214.50 5 23.04
2016-03-03 2707 82310 102 17628991 214.50 215.00 213.50 214.50 0.00 0% 214.00 4 214.50 17 23.04
2016-03-04 2707 97845 103 20957830 214.50 214.50 213.50 214.50 0.00 0% 214.00 3 214.50 22 23.04
2016-03-07 2707 175638 162 37282209 214.50 214.50 210.00 212.50 2.00 -0.93% 211.00 5 212.50 27 22.82
2016-03-08 2707 128421 135 27238881 212.50 213.50 211.00 213.00 0.50 0.24% 211.50 4 213.00 19 22.88
2016-03-09 2707 172995 144 36955930 213.00 214.50 211.00 214.00 1.00 0.47% 213.00 1 214.00 26 22.99
2016-03-10 2707 215613 183 45946182 214.00 214.00 212.00 213.00 1.00 -0.47% 212.50 4 213.00 23 22.88
2016-03-11 2707 73381 88 15623653 212.00 213.50 212.00 213.00 0.00 0% 212.50 3 213.00 16 22.88
2016-03-14 2707 189970 153 40444050 213.00 213.50 212.50 213.00 0.00 0% 212.50 4 213.00 24 22.88
2016-03-15 2707 116579 132 24801454 213.00 213.50 212.00 212.50 0.50 -0.23% 212.00 5 212.50 8 22.82
2016-03-16 2707 122376 143 25887712 212.50 212.50 210.50 210.50 2.00 -0.94% 210.50 16 211.50 1 22.61
2016-03-17 2707 236072 178 50300836 210.50 214.50 210.00 214.00 3.50 1.66% 213.00 12 214.00 13 22.99
2016-03-18 2707 167728 135 35865792 214.00 215.00 212.50 214.00 0.00 0% 213.00 1 214.00 36 22.99
2016-03-21 2707 130463 80 27814348 214.00 214.50 212.00 214.00 0.00 0% 213.50 3 214.00 20 22.99
2016-03-22 2707 147251 112 31219714 214.00 214.00 210.00 211.50 2.50 -1.17% 211.00 3 211.50 3 22.72
2016-03-23 2707 153714 110 32649868 211.50 213.50 210.00 212.50 1.00 0.47% 212.00 1 212.50 12 23.72
2016-03-24 2707 230550 190 48718100 210.00 213.50 210.00 212.00 0.50 -0.24% 211.50 1 212.00 57 23.66
2016-03-25 2707 380834 335 78796213 210.50 211.50 205.00 206.50 5.50 -2.59% 206.00 8 206.50 7 23.05
2016-03-28 2707 411187 315 82499587 205.00 206.50 199.50 200.50 6.00 -2.91% 200.00 1 200.50 12 22.38
2016-03-29 2707 685892 524 133918377 200.50 200.50 193.00 194.50 6.00 -2.99% 194.00 5 194.50 17 21.71
2016-03-30 2707 553865 444 107526175 194.50 197.00 192.50 194.00 0.50 -0.26% 193.50 5 194.00 18 21.65
2016-03-31 2707 519166 390 100034370 194.00 195.00 189.00 194.00 0.00 0% 193.50 3 194.00 20 21.65
2016-04-01 2707 387962 325 74558642 193.00 194.50 190.50 193.00 1.00 -0.52% 192.50 6 193.00 41 21.54
2016-04-06 2707 676835 544 127562815 193.00 193.00 187.00 188.00 5.00 -2.59% 188.00 5 188.50 37 20.98
2016-04-07 2707 707865 510 133684146 188.00 190.00 187.00 190.00 2.00 1.06% 189.50 2 190.00 23 21.21
2016-04-08 2707 622313 454 117299283 188.00 191.00 187.00 190.50 0.50 0.26% 190.00 10 190.50 30 21.26
2016-04-11 2707 358240 297 67805340 190.00 190.50 187.50 190.00 0.50 -0.26% 189.50 4 190.00 28 21.21
2016-04-12 2707 492177 425 92336130 190.00 190.00 185.50 189.00 1.00 -0.53% 188.50 2 189.00 12 21.09
2016-04-13 2707 988278 767 184037264 189.00 190.00 183.50 187.00 2.00 -1.06% 186.50 1 187.00 16 20.87
2016-04-14 2707 600112 484 111959556 186.50 188.00 185.00 188.00 1.00 0.53% 187.50 3 188.00 23 20.98
2016-04-15 2707 621843 483 117286930 188.00 190.50 187.00 190.50 2.50 1.33% 190.00 5 190.50 29 21.26
2016-04-18 2707 350407 280 66477029 190.50 191.00 188.50 190.50 0.00 0% 190.00 4 190.50 9 21.26
2016-04-19 2707 703007 511 134874345 191.00 193.50 190.50 192.50 2.00 1.05% 192.00 5 192.50 8 21.48
2016-04-20 2707 492217 353 94590381 192.50 193.00 191.00 192.50 0.00 0% 192.00 4 192.50 10 21.48
2016-04-21 2707 567845 435 109553850 192.50 194.00 192.00 194.00 1.50 0.78% 193.50 6 194.00 19 21.65
2016-04-22 2707 609446 451 117774524 194.00 195.00 191.50 194.50 0.50 0.26% 194.00 3 194.50 42 21.71
2016-04-25 2707 475537 340 92033905 193.50 195.00 191.50 194.00 0.50 -0.26% 193.50 1 194.00 28 21.65
2016-04-26 2707 367220 275 71098180 194.00 194.50 192.50 194.50 0.50 0.26% 194.00 5 194.50 35 21.71
2016-04-27 2707 734559 535 141495664 194.00 195.00 191.00 193.00 1.50 -0.77% 192.50 1 193.00 23 21.54
2016-04-28 2707 484050 330 93736221 193.00 194.50 192.50 194.50 1.50 0.78% 194.00 1 194.50 43 21.71
2016-04-29 2707 597847 416 116169588 194.00 195.50 193.00 195.50 1.00 0.51% 195.00 6 195.50 25 21.82
2016-05-03 2707 473320 378 91826720 195.50 195.50 193.00 195.00 0.50 -0.26% 194.50 1 195.00 30 21.76
2016-05-04 2707 655705 496 127247324 195.00 196.00 192.50 195.50 0.50 0.26% 195.00 1 195.50 27 21.82
2016-05-05 2707 487926 352 94813644 195.50 195.50 193.00 194.50 1.00 -0.51% 194.00 1 194.50 14 21.71
2016-05-06 2707 726792 559 140830648 194.50 196.00 192.50 194.50 0.00 0% 194.00 1 194.50 29 21.71
2016-05-09 2707 345356 264 66425026 194.00 195.00 190.00 193.00 1.50 -0.77% 192.50 5 193.00 26 21.54
2016-05-10 2707 309446 264 59551524 192.50 193.50 192.00 193.00 0.00 0% 193.00 4 193.50 26 21.54
2016-05-11 2707 302520 229 58542860 193.00 194.50 192.00 194.50 1.50 0.78% 194.00 6 194.50 22 21.71
2016-05-12 2707 286828 222 55576388 194.00 195.00 192.50 194.00 0.50 -0.26% 193.50 1 194.00 29 22.53
2016-05-13 2707 428344 363 82560218 194.00 194.50 192.00 193.00 1.00 -0.52% 192.50 11 193.00 15 22.42
2016-05-16 2707 273902 211 52730684 193.00 193.50 191.50 192.50 0.50 -0.26% 192.00 6 192.50 23 22.36
2016-05-17 2707 276762 219 53162920 192.50 194.00 191.00 192.00 0.50 -0.26% 191.50 17 192.00 21 22.30
2016-05-18 2707 351973 270 67529299 192.00 193.50 190.50 193.00 1.00 0.52% 193.00 4 193.50 22 22.42
2016-05-19 2707 469706 348 90049346 193.00 193.50 190.50 192.00 1.00 -0.52% 191.50 23 192.00 21 22.30
2016-05-20 2707 394490 303 75345590 192.00 192.50 189.50 191.00 1.00 -0.52% 190.50 1 191.00 18 22.18
2016-05-23 2707 317633 226 60732536 191.00 193.00 189.00 193.00 2.00 1.05% 192.50 5 193.00 31 22.42
2016-05-24 2707 483756 330 92573396 190.00 192.50 190.00 192.00 1.00 -0.52% 191.50 3 192.00 18 22.30
2016-05-25 2707 464937 356 88542993 192.00 192.00 189.50 190.50 1.50 -0.78% 190.00 5 190.50 25 22.13
2016-05-26 2707 579779 441 109290510 190.50 191.00 187.00 188.00 2.50 -1.31% 187.50 1 188.00 32 21.84
2016-05-27 2707 484584 369 91212876 187.00 189.50 186.00 189.00 1.00 0.53% 188.50 6 189.00 32 21.95
2016-05-30 2707 275266 217 52105774 189.00 190.50 188.50 189.50 0.50 0.26% 189.00 5 189.50 22 22.01
2016-05-31 2707 318641 261 60172149 189.50 190.00 187.50 189.00 0.50 -0.26% 188.00 8 189.00 32 21.95
2016-06-01 2707 521508 342 98484272 189.00 190.00 187.00 189.50 0.50 0.26% 188.50 5 189.50 14 22.01
2016-06-02 2707 576465 443 108892850 189.50 190.50 187.50 189.00 0.50 -0.26% 188.50 5 189.00 41 21.95
2016-06-03 2707 662403 443 124073963 189.00 189.50 185.50 187.50 1.50 -0.79% 187.00 5 187.50 46 21.78
2016-06-04 2707 91716 98 17260608 187.50 188.50 187.50 188.50 1.00 0.53% 188.00 1 188.50 47 21.89
2016-06-06 2707 272848 209 51274924 188.50 189.00 187.00 188.50 0.00 0% 188.00 11 188.50 32 21.89
2016-06-07 2707 839718 708 156286830 188.00 189.00 183.50 185.00 3.50 -1.86% 184.50 6 185.00 33 21.49
2016-06-08 2707 613564 456 113498840 184.50 186.50 183.50 185.00 0.00 0% 184.50 6 185.00 45 21.49
2016-06-13 2707 504379 361 92453857 181.00 185.00 181.00 183.00 2.00 -1.08% 182.50 1 183.00 2 21.25
2016-06-14 2707 339555 246 62337620 183.00 185.00 183.00 184.50 1.50 0.82% 184.00 5 184.50 33 21.43
2016-06-15 2707 670461 565 121578664 184.00 185.00 179.50 180.50 4.00 -2.17% 180.00 11 180.50 34 20.96
2016-06-16 2707 593182 424 108054391 181.00 184.50 180.50 184.50 4.00 2.22% 184.00 6 184.50 36 21.43
2016-06-17 2707 544505 398 101239930 184.50 187.00 184.00 186.00 1.50 0.81% 185.50 6 186.00 24 21.60
2016-06-20 2707 328268 275 60956580 185.50 187.00 185.00 185.50 0.50 -0.27% 185.00 8 185.50 47 21.54
2016-06-21 2707 278979 247 51583615 185.50 186.00 184.00 185.00 0.50 -0.27% 184.50 7 185.00 44 21.49
2016-06-22 2707 318451 240 59217886 185.00 186.50 185.00 186.50 1.50 0.81% 186.00 6 186.50 65 21.66
2016-06-23 2707 239070 176 44552590 186.50 187.50 185.00 186.00 0.50 -0.27% 185.50 2 186.00 58 21.60
2016-06-24 2707 637227 415 117263381 185.50 187.00 180.50 185.00 1.00 -0.54% 184.50 1 185.00 35 21.49
2016-06-27 2707 342685 243 62902379 185.00 185.00 182.00 184.50 0.50 -0.27% 184.00 1 184.50 52 21.43
2016-06-28 2707 224279 188 41199836 184.00 185.00 182.50 184.00 0.50 -0.27% 183.50 2 184.00 42 21.37
2016-06-29 2707 252974 201 46635201 184.00 185.50 183.50 184.50 0.50 0.27% 184.00 2 184.50 39 21.43
2016-06-30 2707 268693 230 49432858 184.50 185.50 183.00 184.00 0.50 -0.27% 183.50 9 184.00 49 21.37
2016-07-01 2707 416415 307 76733275 184.00 185.00 183.50 184.50 0.50 0.27% 184.00 9 184.50 41 21.43
2016-07-04 2707 735394 608 133870602 184.00 185.00 180.50 182.50 2.00 -1.08% 182.00 3 182.50 3 21.20
2016-07-06 2707 384244 317 71129003 184.50 186.50 184.00 186.00 0.50 1.92% 185.50 5 186.00 20 21.60
2016-07-07 2707 407389 302 76059743 186.00 188.00 186.00 188.00 2.00 1.08% 187.50 6 188.00 40 21.84
2016-07-11 2707 437074 351 82539912 187.00 189.50 186.50 189.50 1.50 0.8% 189.00 7 189.50 50 22.01
2016-07-12 2707 401284 310 76203960 189.50 191.00 188.50 191.00 1.50 0.79% 190.50 5 191.00 121 22.18
2016-07-13 2707 388851 267 74181041 190.50 191.50 190.00 191.00 0.00 0% 190.50 5 191.00 34 22.18
2016-07-14 2707 508827 389 96890038 191.00 191.00 190.00 190.50 0.50 -0.26% 190.50 11 191.00 28 22.13
2016-07-15 2707 551691 488 101355985 182.00 185.00 182.00 185.00 0.00 -2.89% 184.50 5 185.00 30 21.49
2016-07-18 2707 370822 345 68456070 184.00 185.00 183.50 185.00 0.00 0% 184.50 5 185.00 38 21.49
2016-07-19 2707 428884 370 79656979 185.00 186.00 185.00 186.00 1.00 0.54% 185.50 24 186.00 44 21.60
2016-07-20 2707 175619 162 32573202 185.50 186.00 184.50 185.50 0.50 -0.27% 185.00 12 185.50 47 21.54
2016-07-21 2707 403899 366 75203162 185.50 187.00 185.50 187.00 1.50 0.81% 186.50 6 187.00 45 21.72
2016-07-22 2707 225139 207 42138493 187.00 188.00 186.00 188.00 1.00 0.53% 187.50 7 188.00 27 21.84
2016-07-25 2707 103196 98 19343152 188.00 188.00 187.00 187.50 0.50 -0.27% 187.00 44 187.50 18 21.78
2016-07-26 2707 59103 61 11055207 187.00 187.50 186.50 187.50 0.00 0% 187.00 14 187.50 20 21.78
2016-07-27 2707 88626 85 16534936 186.00 187.00 185.50 187.00 0.50 -0.27% 187.00 15 187.50 15 21.72
2016-07-28 2707 57027 68 10695549 187.00 188.50 186.00 187.50 0.50 0.27% 187.00 52 188.00 13 21.78
2016-07-29 2707 46003 47 8623557 187.00 188.00 186.00 188.00 0.50 0.27% 187.50 7 188.00 19 21.84
2016-08-01 2707 70817 73 13234868 187.50 187.50 186.50 187.00 1.00 -0.53% 186.00 30 187.00 9 21.72
2016-08-02 2707 46156 55 8602591 187.00 187.00 186.00 186.50 0.50 -0.27% 186.50 2 187.00 15 21.66
2016-08-03 2707 94311 102 17440535 186.00 187.00 184.00 184.00 2.50 -1.34% 184.00 10 184.50 6 21.37
2016-08-04 2707 49640 71 9173260 186.00 186.00 184.50 184.50 0.50 0.27% 184.50 3 185.00 2 21.43
2016-08-05 2707 27077 51 4998745 184.50 185.00 184.00 185.00 0.50 0.27% 184.00 11 185.00 6 21.49
2016-08-08 2707 311907 311 56414167 185.50 185.50 179.50 180.00 5.00 -2.7% 179.50 31 180.00 51 20.91
2016-08-09 2707 119692 134 21595210 182.50 182.50 179.00 179.50 0.50 -0.28% 179.50 22 180.50 6 20.85
2016-08-10 2707 224946 173 40362198 179.50 182.50 178.00 180.50 1.00 0.56% 180.50 8 181.50 1 20.96
2016-08-11 2707 101054 95 18179245 182.00 182.00 178.50 179.50 1.00 -0.55% 179.00 22 179.50 12 22.72
2016-08-12 2707 159683 149 28828960 179.00 182.00 179.00 181.50 2.00 1.11% 181.00 4 181.50 18 22.97
2016-08-15 2707 89006 93 16045580 181.50 181.50 180.00 180.50 1.00 -0.55% 180.00 81 181.00 13 22.85
2016-08-16 2707 64279 68 11566441 181.00 181.00 179.50 179.50 1.00 -0.55% 179.50 3 180.00 1 22.72
2016-08-17 2707 176306 178 31543774 180.00 180.00 178.00 179.00 0.50 -0.28% 179.00 2 179.50 5 22.66
2016-08-18 2707 355911 276 63231611 179.00 180.50 175.00 178.00 1.00 -0.56% 178.00 1 178.50 9 22.53
2016-08-19 2707 305007 257 54468246 178.50 180.50 177.50 178.00 0.00 0% 177.50 2 178.00 23 22.53
2016-08-22 2707 206412 189 36846538 178.00 180.00 177.50 178.50 0.50 0.28% 178.00 1 178.50 26 22.59
2016-08-23 2707 114637 106 20471523 179.50 179.50 178.00 179.00 0.50 0.28% 178.50 2 179.00 31 22.66
2016-08-24 2707 221406 210 39355268 179.50 179.50 177.00 178.00 1.00 -0.56% 177.50 2 178.00 17 22.53
2016-08-25 2707 306504 254 54698212 177.50 179.50 177.50 178.50 0.50 0.28% 178.00 2 178.50 15 22.59
2016-08-26 2707 248076 213 44254028 178.50 179.50 177.00 178.50 0.00 0% 178.00 1 178.50 9 22.59
2016-08-29 2707 197705 181 35213339 178.50 179.50 177.00 178.50 0.00 0% 178.00 2 178.50 25 22.59
2016-08-30 2707 190069 173 34084884 178.50 180.00 178.50 179.50 1.00 0.56% 179.00 1 179.50 30 22.72
2016-08-31 2707 268520 243 48272859 179.50 181.00 178.50 180.00 0.50 0.28% 179.00 9 180.00 47 22.78
2016-09-01 2707 492726 442 89108180 180.00 181.50 179.50 181.50 1.50 0.83% 181.00 1 181.50 29 22.97
2016-09-02 2707 308465 291 55765200 181.50 182.50 179.50 180.50 1.00 -0.55% 180.00 10 180.50 19 22.85
2016-09-05 2707 272211 255 49090372 181.00 182.00 179.00 181.00 0.50 0.28% 180.50 3 181.00 42 22.91
2016-09-06 2707 322435 269 58232951 181.00 181.50 179.50 181.00 0.00 0% 180.50 10 181.00 41 22.91
2016-09-07 2707 235339 211 42442348 180.50 181.00 179.50 179.50 1.50 -0.83% 179.50 14 180.00 1 22.72
2016-09-08 2707 263402 215 47601860 180.00 181.50 180.00 181.00 1.50 0.84% 180.50 1 181.00 17 22.91
2016-09-09 2707 260816 217 47047880 181.00 182.00 179.50 180.50 0.50 -0.28% 180.00 9 180.50 27 22.85
2016-09-10 2707 222124 186 40212003 180.00 182.50 180.00 181.50 1.00 0.55% 181.00 1 181.50 36 22.97
2016-09-12 2707 560693 323 101836279 181.50 183.00 180.50 183.00 1.50 0.83% 182.50 1 183.00 21 23.16
2016-09-13 2707 565511 287 102920255 183.50 183.50 180.50 183.50 0.50 0.27% 183.00 2 183.50 44 23.23
2016-09-14 2707 752524 380 135180796 182.50 183.00 178.50 178.50 5.00 -2.72% 178.50 37 179.00 4 22.59
2016-09-19 2707 322504 291 57953724 179.00 180.50 179.00 180.00 1.50 0.84% 179.00 18 180.00 59 22.78
2016-09-20 2707 241571 230 43328991 179.00 181.00 178.50 179.50 0.50 -0.28% 179.00 3 179.50 61 22.72
2016-09-21 2707 246876 233 44237242 179.50 180.00 178.50 179.50 0.00 0% 179.00 18 179.50 25 22.72
2016-09-22 2707 165853 154 29806687 179.50 180.50 179.00 180.00 0.50 0.28% 179.50 3 180.00 173 22.78
2016-09-23 2707 194936 194 34907608 179.00 179.50 178.50 179.50 0.50 -0.28% 179.00 5 179.50 24 22.72
2016-09-26 2707 157333 141 28199771 179.00 180.00 178.50 179.50 0.00 0% 179.00 2 179.50 35 22.72
2016-09-29 2707 279862 264 50161798 179.00 180.00 178.50 179.50 0.00 0% 179.00 1 179.50 45 22.72
2016-09-30 2707 695865 509 124268335 179.00 180.00 177.00 179.50 0.00 0% 179.00 1 179.50 40 22.72
2016-10-03 2707 320644 260 57150632 179.00 179.00 177.50 179.00 0.50 -0.28% 178.50 15 179.00 59 22.66
2016-10-04 2707 360948 330 64152766 178.00 178.50 177.00 178.50 0.50 -0.28% 178.00 1 178.50 49 22.59
2016-10-05 2707 203105 193 36169190 178.50 178.50 177.50 178.50 0.00 0% 178.00 18 178.50 43 22.59
2016-10-06 2707 216126 196 38457428 178.00 179.00 177.00 178.00 0.50 -0.28% 177.50 1 178.00 56 22.53
2016-10-07 2707 359263 285 64171942 178.00 179.50 177.50 179.00 1.00 0.56% 178.50 1 179.00 3 22.66
2016-10-11 2707 341036 307 60905444 179.00 179.50 178.00 179.00 0.00 0% 178.50 2 179.00 49 22.66
2016-10-12 2707 192409 179 34344302 179.00 179.50 177.50 178.50 0.50 -0.28% 178.00 18 178.50 35 22.59
2016-10-13 2707 189696 173 33765537 178.50 179.00 177.00 178.50 0.00 0% 178.00 18 178.50 45 22.59
2016-10-14 2707 187710 169 33349170 177.00 178.50 177.00 178.00 0.50 -0.28% 177.50 18 178.00 38 22.53
2016-10-17 2707 202572 177 36011316 178.00 178.50 177.00 178.00 0.00 0% 177.50 2 178.00 58 22.53
2016-10-18 2707 114532 93 20356430 178.00 178.50 177.00 177.50 0.50 -0.28% 177.00 10 177.50 4 22.47
2016-10-19 2707 327103 280 58422937 178.00 179.50 178.00 179.00 1.50 0.85% 178.50 1 179.00 34 22.66
2016-10-20 2707 233603 213 41539527 179.00 179.00 176.50 178.00 1.00 -0.56% 177.50 9 178.00 45 22.53
2016-10-21 2707 562574 301 99713382 178.00 178.00 175.50 178.00 0.00 0% 177.50 1 178.00 98 22.53
2016-10-24 2707 276868 242 48927268 178.00 178.00 175.50 176.00 2.00 -1.12% 176.00 14 176.50 7 22.28
2016-10-25 2707 170111 144 30058479 176.50 177.00 176.00 177.00 1.00 0.57% 176.50 17 177.00 56 22.41
2016-10-26 2707 184173 135 32557948 177.00 177.50 176.00 177.00 0.00 0% 176.50 2 177.00 79 22.41
2016-10-27 2707 171108 112 30142900 176.50 176.50 175.50 176.00 1.00 -0.56% 175.50 14 176.00 34 22.28
2016-10-28 2707 86350 77 15220600 176.50 176.50 176.00 176.50 0.50 0.28% 176.00 20 176.50 64 22.34
2016-10-31 2707 123857 92 21841689 176.50 177.00 176.00 177.00 0.50 0.28% 175.50 30 177.00 282 22.41
2016-11-01 2707 87315 95 15372440 176.50 176.50 175.50 176.00 1.00 -0.56% 175.50 14 176.00 26 22.28
2016-11-02 2707 86145 88 15151020 176.00 176.00 175.50 176.00 0.00 0% 175.50 9 176.00 41 22.28
2016-11-03 2707 101634 101 17863084 175.50 176.00 175.50 176.00 0.00 0% 175.00 16 176.00 98 22.28
2016-11-04 2707 151296 138 26528948 176.00 176.50 175.00 175.50 0.50 -0.28% 175.00 10 175.50 49 22.22
2016-11-07 2707 59606 61 10418050 175.50 175.50 174.50 175.00 0.50 -0.28% 174.50 5 175.00 83 22.15
2016-11-08 2707 144291 111 25332925 175.00 176.50 174.50 175.00 0.00 0% 174.50 10 175.00 41 22.15
2016-11-09 2707 300528 231 52345872 175.00 176.00 173.00 174.00 1.00 -0.57% 173.00 9 174.00 53 22.39
2016-11-10 2707 269019 218 46795787 174.50 175.50 173.00 174.50 0.50 0.29% 174.00 1 174.50 69 22.46
2016-11-11 2707 263532 205 45694036 174.50 175.00 172.50 174.00 0.50 -0.29% 173.00 5 174.00 52 22.39
2016-11-14 2707 140235 118 24352420 174.00 174.50 172.50 173.50 0.50 -0.29% 172.50 20 173.50 39 22.33
2016-11-15 2707 192667 175 33281889 173.50 173.50 172.00 173.00 0.50 -0.29% 172.50 3 173.00 50 22.27
2016-11-16 2707 260369 216 44592230 173.00 173.00 170.00 171.50 1.50 -0.87% 171.00 15 171.50 18 22.07
2016-11-17 2707 99000 109 16941496 170.50 172.00 170.50 170.50 1.00 -0.58% 170.50 4 171.00 10 21.94
2016-11-18 2707 265146 228 45277820 170.50 171.50 170.00 170.50 0.00 0% 170.00 7 170.50 51 21.94
2016-11-21 2707 74610 77 12779310 171.00 171.50 170.50 171.50 1.00 0.59% 171.00 2 171.50 46 22.07
2016-11-22 2707 123321 94 21156049 172.50 172.50 171.00 171.50 0.00 0% 171.00 2 171.50 44 22.07
2016-11-23 2707 92215 84 15808871 172.00 172.50 170.50 171.50 0.00 0% 170.50 30 171.50 1 22.07
2016-11-24 2707 156729 119 26784430 171.50 172.00 170.00 171.50 0.00 0% 171.00 2 171.50 50 22.07
2016-11-25 2707 123880 93 21153600 171.50 172.00 170.50 171.00 0.50 -0.29% 170.00 14 171.00 49 22.01
2016-11-28 2707 63382 63 10855129 171.50 171.50 170.50 171.50 0.50 0.29% 171.00 4 171.50 37 22.07
2016-11-29 2707 65425 65 11204886 171.50 171.50 171.00 171.50 0.00 0% 170.50 8 171.50 29 22.07
2016-11-30 2707 137855 109 23536350 171.50 171.50 170.00 170.50 1.00 -0.58% 170.00 7 170.50 101 21.94
2016-12-01 2707 122431 112 20919701 170.50 171.50 170.00 171.00 0.50 0.29% 170.50 2 171.00 17 22.01
2016-12-02 2707 227393 180 38627504 171.50 171.50 168.50 170.50 0.50 -0.29% 169.50 1 170.50 28 21.94
2016-12-05 2707 50655 58 8604850 170.50 171.00 169.00 170.00 0.50 -0.29% 169.50 2 170.00 15 21.88
2016-12-06 2707 134715 132 22719335 168.50 170.00 168.00 169.00 1.00 -0.59% 168.50 2 169.00 30 21.75
2016-12-07 2707 45408 60 7688652 169.00 170.00 168.50 170.00 1.00 0.59% 169.50 2 170.00 49 21.88
2016-12-08 2707 100985 113 17055466 170.00 170.00 168.00 169.50 0.50 -0.29% 169.00 6 169.50 24 21.81
2016-12-09 2707 99173 83 16755737 168.50 170.00 168.50 169.50 0.00 0% 169.00 2 169.50 25 21.81
2016-12-12 2707 123801 100 20944068 170.00 170.50 168.50 169.50 0.00 0% 168.50 25 169.50 18 21.81
2016-12-13 2707 93158 81 15739119 169.50 170.00 168.50 169.50 0.00 0% 168.50 26 169.50 37 21.81
2016-12-14 2707 71422 70 12066318 169.50 170.00 168.00 169.00 0.50 -0.29% 168.00 8 169.00 19 21.75
2016-12-15 2707 101922 85 17220396 169.00 169.50 168.50 169.50 0.50 0.3% 168.50 23 169.50 41 21.81
2016-12-16 2707 80605 80 13628245 169.50 169.50 168.50 169.50 0.00 0% 168.50 2 169.50 39 21.81
2016-12-19 2707 127089 113 21476996 170.00 170.00 168.50 169.00 0.50 -0.29% 169.00 8 169.50 26 21.75
2016-12-20 2707 74408 77 12580746 169.00 169.50 168.50 169.00 0.00 0% 169.00 2 169.50 37 21.75
2016-12-21 2707 67297 66 11390193 169.50 170.00 168.50 169.50 0.50 0.3% 168.50 8 169.50 20 21.81
2016-12-22 2707 100239 101 16925891 169.50 169.50 168.00 169.00 0.50 -0.29% 168.50 1 169.00 15 21.75
2016-12-23 2707 47342 44 7994298 168.50 169.50 168.00 169.00 0.00 0% 168.50 4 169.00 21 21.75
2016-12-26 2707 49369 37 8344361 169.00 170.00 168.00 169.00 0.00 0% 168.50 5 169.00 19 21.75
2016-12-27 2707 30592 33 5176341 169.00 169.50 168.50 169.50 0.50 0.3% 168.00 30 169.50 22 21.81
2016-12-28 2707 72561 58 12252089 169.50 170.00 168.50 169.00 0.50 -0.29% 168.50 3 169.00 9 21.75
2016-12-29 2707 76657 63 12950859 169.00 169.50 168.50 169.50 0.50 0.3% 168.50 1 169.50 33 21.81
2016-12-30 2707 83840 75 14136800 169.50 169.50 168.00 169.00 0.50 -0.29% 168.50 2 169.00 14 21.75