F-貿聯(3665)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　　　148.50
0
0%		146.00
-2.5
-1.68%		148.50
2.5
1.71%		144.50
-4
-2.69%		150.00
5.5
3.81%		 　151.00
1
0.67%		145.50
-5.5
-3.64%		149.00
3.5
2.41%		145.00
-4
-2.68%		140.50
-4.5
-3.1%		 　145.00
4.5
3.2%		146.00
1
0.69%		139.00
-7
-4.79%		138.00
-1
-0.72%		144.00
6
4.35%		 　151.00
7
4.86%		155.00
4
2.65%		156.00
1
0.65%		157.50
1.5
0.96%		159.50
2
1.27%		156.50
-3
-1.88%		 148.8
2 月　157.00
0.5
0.32%		158.50
1.5
0.96%		 　　　　　　　　　　157.00
-1.5
-0.95%		166.50
9.5
6.05%		164.50
-2
-1.2%		166.50
2
1.22%		166.50
0
0%		 　164.00
-2.5
-1.5%		163.00
-1
-0.61%		167.00
4
2.45%		161.50
-5.5
-3.29%		161.50
0
0%		 163
3 月164.50
3
1.86%		162.50
-2
-1.22%		159.00
-3.5
-2.15%		159.50
0.5
0.31%		 　153.00
-6.5
-4.08%		156.50
3.5
2.29%		156.00
-0.5
-0.32%		154.00
-2
-1.28%		157.00
3
1.95%		 　162.50
5.5
3.5%		158.50
-4
-2.46%		162.50
4
2.52%		163.00
0.5
0.31%		161.00
-2
-1.23%		 　165.50
4.5
2.8%		165.00
-0.5
-0.3%		162.00
-3
-1.82%		160.50
-1.5
-0.93%		160.50
0
0%		 　164.50
4
2.49%		160.00
-4.5
-2.74%		163.00
3
1.88%		171.00
8
4.91%		161
4 月177.00
6
3.51%		 　　　194.50
17.5
9.89%		188.00
-6.5
-3.34%		205.00
17
9.04%		 　198.50
-6.5
-3.17%		191.00
-7.5
-3.78%		201.00
10
5.24%		196.00
-5
-2.49%		215.50
19.5
9.95%		 　212.00
-3.5
-1.62%		208.50
-3.5
-1.65%		204.00
-4.5
-2.16%		205.00
1
0.49%		199.00
-6
-2.93%		 　198.50
-0.5
-0.25%		202.00
3.5
1.76%		198.00
-4
-1.98%		199.00
1
0.51%		184.00
-15
-7.54%		 198.16
5 月　　187.00
3
1.63%		184.00
-3
-1.6%		185.50
1.5
0.82%		184.00
-1.5
-0.81%		 　173.50
-10.5
-5.71%		179.50
6
3.46%		174.50
-5
-2.79%		169.50
-5
-2.87%		176.00
6.5
3.83%		 　173.50
-2.5
-1.42%		179.00
5.5
3.17%		175.50
-3.5
-1.96%		178.00
2.5
1.42%		181.00
3
1.69%		 　189.00
8
4.42%		186.00
-3
-1.59%		188.00
2
1.08%		186.50
-1.5
-0.8%		187.50
1
0.54%		 　191.00
3.5
1.87%		188.50
-2.5
-1.31%		181.76
6 月187.00
-1.5
-0.8%		182.00
-5
-2.67%		179.00
-3
-1.65%		180.00
1
0.56%		 183.50
3.5
1.94%		181.00
-2.5
-1.36%		188.00
7
3.87%		 　　　180.00
-8
-4.26%		181.50
1.5
0.83%		181.00
-0.5
-0.28%		181.50
0.5
0.28%		183.50
2
1.1%		 　184.50
1
0.54%		189.50
5
2.71%		189.00
-0.5
-0.26%		187.50
-1.5
-0.79%		179.50
-8
-4.27%		 　181.50
2
1.11%		186.00
4.5
2.48%		187.50
1.5
0.81%		197.00
9.5
5.07%		 184.46
7 月196.50
-0.5
-0.25%		 　196.00
-0.5
-0.25%		 193.00
-3
-1.53%		188.00
-5
-2.59%		 　　183.00
-5
-2.66%		185.00
2
1.09%		185.00
0
0%		182.00
-3
-1.62%		184.50
2.5
1.37%		 　187.00
2.5
1.36%		191.00
4
2.14%		187.00
-4
-2.09%		189.50
2.5
1.34%		189.50
0
0%		 　190.00
0.5
0.26%		192.50
2.5
1.32%		195.50
3
1.56%		195.00
-0.5
-0.26%		196.00
1
0.51%		 190.23
8 月195.50
-0.5
-0.26%		203.00
7.5
3.84%		198.50
-4.5
-2.22%		189.00
-9.5
-4.79%		191.50
2.5
1.32%		 　187.50
-4
-2.09%		182.00
-5.5
-2.93%		182.00
0
0%		181.00
-1
-0.55%		184.00
3
1.66%		 　184.00
0
0%		184.00
0
0%		186.00
2
1.09%		189.00
3
1.61%		187.00
-2
-1.06%		 　188.00
1
0.53%		189.00
1
0.53%		187.00
-2
-1.06%		186.50
-0.5
-0.27%		182.50
-4
-2.14%		 　185.50
3
1.64%		185.50
0
0%		186.00
0.5
0.27%		187.37
9 月184.50
-1.5
-0.81%		183.50
-1
-0.54%		 　183.00
-0.5
-0.27%		183.50
0.5
0.27%		184.50
1
0.54%		185.00
0.5
0.27%		182.50
-2.5
-1.35%		181.50
-1
-0.55%		 179.00
-2.5
-1.38%		166.00
-13
-7.26%		167.50
1.5
0.9%		 　　　171.00
3.5
2.09%		172.50
1.5
0.88%		172.50
0
0%		168.00
-4.5
-2.61%		169.00
1
0.6%		 　168.00
-1
-0.59%		 　164.50
-3.5
-2.08%		163.50
-1
-0.61%		 174.52
10 月　　168.00
4.5
2.75%		168.50
0.5
0.3%		168.50
0
0%		167.00
-1.5
-0.89%		167.00
0
0%		 　　164.50
-2.5
-1.5%		162.50
-2
-1.22%		159.50
-3
-1.85%		161.00
1.5
0.94%		 　163.00
2
1.24%		157.50
-5.5
-3.37%		155.00
-2.5
-1.59%		153.00
-2
-1.29%		155.00
2
1.31%		 　157.00
2
1.29%		155.00
-2
-1.27%		156.00
1
0.65%		160.50
4.5
2.88%		158.00
-2.5
-1.56%		 160.00
2
1.27%		160.84
11 月158.00
-2
-1.25%		148.50
-9.5
-6.01%		144.50
-4
-2.69%		143.50
-1
-0.69%		 　144.50
1
0.7%		145.00
0.5
0.35%		134.00
-11
-7.59%		144.50
10.5
7.84%		142.00
-2.5
-1.73%		 　146.00
4
2.82%		145.50
-0.5
-0.34%		145.00
-0.5
-0.34%		144.00
-1
-0.69%		147.50
3.5
2.43%		 　147.00
-0.5
-0.34%		154.00
7
4.76%		152.50
-1.5
-0.97%		152.50
0
0%		153.50
1
0.66%		 　153.50
0
0%		154.00
0.5
0.33%		153.50
-0.5
-0.32%		 148.06
12 月153.50
0
0%		153.00
-0.5
-0.33%		 　157.00
4
2.61%		159.00
2
1.27%		158.00
-1
-0.63%		157.00
-1
-0.63%		160.50
3.5
2.23%		 　166.00
5.5
3.43%		167.00
1
0.6%		167.00
0
0%		168.00
1
0.6%		165.00
-3
-1.79%		 　168.00
3
1.82%		168.50
0.5
0.3%		166.50
-2
-1.19%		166.50
0
0%		165.00
-1.5
-0.9%		 　165.00
0
0%		164.50
-0.5
-0.3%		167.50
3
1.82%		165.50
-2
-1.19%		166.50
1
0.6%		　163.48

說明:最高漲幅:9.95%最低跌幅:-7.59% 最高價:215.50最低價:134.00平均價:171.93,灰色底表示週末,漲146天(503.5)元,跌134天(-428)元,平盤23天
10%=3,9%=1,8%=1,6%=1,5%=6,4%=10,3%=18,2%=37,1%=54,0%=38,-0%=1,-1%=2,-2%=2,-3%=3,-4%=7,-5%=19,-6%=24,-7%=34,-8%=42,

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 3665 5105866 3363 766454591 146.50 154.50 145.00 148.50 2.50 0% 148.50 51 149.00 33 19.04
2016-01-05 3665 2895281 1922 427117026 149.00 150.00 145.50 146.00 2.50 -1.68% 146.00 39 146.50 9 18.72
2016-01-06 3665 3947480 2586 588651772 150.00 151.00 147.00 148.50 2.50 1.71% 148.50 21 149.00 26 19.04
2016-01-07 3665 2683073 1915 391462544 148.50 149.50 142.00 144.50 4.00 -2.69% 144.50 11 145.00 41 18.53
2016-01-08 3665 3126294 2225 465122100 145.00 151.50 144.00 150.00 5.50 3.81% 149.50 18 150.00 8 19.23
2016-01-11 3665 2523417 1805 376922467 148.50 152.50 145.50 151.00 1.00 0.67% 150.50 42 151.00 33 19.36
2016-01-12 3665 6159092 4393 942225380 152.00 158.00 143.50 145.50 5.50 -3.64% 145.50 1 146.00 2 18.65
2016-01-13 3665 2176697 1617 324278853 149.00 150.50 147.00 149.00 3.50 2.41% 149.00 21 149.50 21 19.10
2016-01-14 3665 2344880 1877 339010155 145.00 147.50 141.00 145.00 4.00 -2.68% 144.50 13 145.00 30 18.59
2016-01-15 3665 2018059 1573 288332781 147.00 148.00 139.00 140.50 4.50 -3.1% 140.50 20 141.00 8 18.01
2016-01-18 3665 2580965 1735 365156460 137.50 145.00 135.00 145.00 4.50 3.2% 144.50 11 145.00 38 18.59
2016-01-19 3665 1865141 1327 272017586 145.00 148.50 143.00 146.00 1.00 0.69% 146.00 192 146.50 2 18.72
2016-01-20 3665 1577052 1353 224134698 143.50 145.00 139.00 139.00 7.00 -4.79% 139.00 58 139.50 2 17.82
2016-01-21 3665 2497893 1592 347685234 139.00 142.00 137.00 138.00 1.00 -0.72% 138.00 41 138.50 9 17.69
2016-01-22 3665 1884998 1459 267815712 142.00 144.00 140.50 144.00 6.00 4.35% 143.50 2 144.00 63 18.46
2016-01-25 3665 4495093 3273 676534543 146.00 153.00 145.50 151.00 7.00 4.86% 151.00 32 151.50 8 19.36
2016-01-26 3665 4651872 3227 723906660 150.00 158.50 150.00 155.00 4.00 2.65% 155.00 69 155.50 6 19.87
2016-01-27 3665 4119552 3037 652928612 158.00 162.00 155.50 156.00 1.00 0.65% 156.00 67 156.50 1 20.00
2016-01-28 3665 2666370 2093 423152260 157.00 160.50 157.00 157.50 1.50 0.96% 157.50 9 158.00 4 20.19
2016-01-29 3665 2892744 2164 463158149 161.00 162.50 157.50 159.50 2.00 1.27% 159.00 2 160.00 132 20.45
2016-01-30 3665 1848478 1427 290822301 161.00 161.50 155.50 156.50 3.00 -1.88% 156.50 37 157.00 8 20.06
2016-02-02 3665 1073239 828 168738023 156.00 158.50 155.00 157.00 1.50 0.32% 156.50 18 157.50 9 20.13
2016-02-03 3665 1590961 1247 250948338 157.00 159.00 156.00 158.50 1.50 0.96% 158.00 17 158.50 57 20.32
2016-02-15 3665 1560168 1111 245374708 155.50 159.00 155.50 157.00 1.50 -0.95% 156.50 15 157.00 1 20.13
2016-02-16 3665 4262527 3223 695205982 157.00 168.00 157.00 166.50 9.50 6.05% 166.00 8 166.50 30 21.35
2016-02-17 3665 2642326 2025 436736111 168.00 168.50 163.00 164.50 2.00 -1.2% 164.00 12 164.50 24 21.09
2016-02-18 3665 2571019 2080 427514154 169.00 169.00 164.00 166.50 2.00 1.22% 166.00 8 166.50 28 21.35
2016-02-19 3665 1224902 980 202707777 166.50 167.00 164.00 166.50 0.00 0% 166.00 27 166.50 10 21.35
2016-02-22 3665 1457088 1018 240685932 168.00 168.00 162.00 164.00 2.50 -1.5% 164.00 18 164.50 2 21.03
2016-02-23 3665 1114139 843 183792657 166.00 167.50 163.00 163.00 1.00 -0.61% 163.00 91 163.50 3 20.90
2016-02-24 3665 1432407 1102 234864062 163.00 167.00 161.00 167.00 4.00 2.45% 166.50 4 167.00 53 21.41
2016-02-25 3665 2023041 1479 335175615 169.00 169.50 161.50 161.50 5.50 -3.29% 161.50 100 162.00 3 20.71
2016-02-26 3665 730621 588 118301284 162.50 163.50 160.50 161.50 0.00 0% 161.50 28 162.00 108 20.71
2016-03-01 3665 1743983 1162 288362694 162.00 167.00 161.50 164.50 3.00 1.86% 164.50 10 165.00 7 21.09
2016-03-02 3665 797815 660 130290434 163.50 165.50 162.50 162.50 2.00 -1.22% 162.50 36 163.00 9 20.83
2016-03-03 3665 1364128 1158 218567852 163.00 164.50 157.00 159.00 3.50 -2.15% 159.00 17 159.50 10 20.38
2016-03-04 3665 972088 727 154750532 160.00 161.00 157.50 159.50 0.50 0.31% 159.00 3 159.50 18 20.45
2016-03-07 3665 1937959 1557 301541658 160.00 160.50 153.00 153.00 6.50 -4.08% 153.00 123 154.00 3 19.62
2016-03-08 3665 1435359 1080 224017321 153.50 158.50 153.00 156.50 3.50 2.29% 156.00 301 157.00 8 20.06
2016-03-09 3665 999557 692 155372392 156.50 157.00 154.50 156.00 0.50 -0.32% 156.00 3 156.50 9 20.00
2016-03-10 3665 889354 636 138046516 157.00 157.50 154.00 154.00 2.00 -1.28% 154.00 100 154.50 4 19.74
2016-03-11 3665 1044713 829 162392728 154.00 158.00 152.50 157.00 3.00 1.95% 156.50 46 157.00 2 20.13
2016-03-14 3665 2947602 1992 478353524 158.00 164.50 157.50 162.50 5.50 3.5% 162.50 5 163.00 14 20.83
2016-03-15 3665 1445893 1043 231621540 162.50 162.50 158.00 158.50 4.00 -2.46% 158.50 13 159.00 4 20.32
2016-03-16 3665 1263266 910 202975955 159.50 162.50 158.50 162.50 4.00 2.52% 162.00 9 162.50 17 20.83
2016-03-17 3665 1804056 1383 293915072 163.50 164.50 161.00 163.00 0.50 0.31% 162.50 16 163.50 32 20.90
2016-03-18 3665 1369196 1048 220822556 163.00 163.50 160.00 161.00 2.00 -1.23% 161.00 1 161.50 48 20.64
2016-03-21 3665 2891300 2077 477980000 162.50 167.00 161.00 165.50 4.50 2.8% 165.50 24 166.00 9 21.22
2016-03-22 3665 3008103 2079 502987995 167.00 169.50 165.00 165.00 0.50 -0.3% 165.00 39 165.50 7 21.15
2016-03-23 3665 1063767 808 174157754 166.00 166.00 162.00 162.00 3.00 -1.82% 162.00 87 163.50 2 20.77
2016-03-24 3665 926596 658 148595360 161.00 162.50 158.50 160.50 1.50 -0.93% 160.00 32 160.50 2 20.58
2016-03-25 3665 347800 270 56040000 162.00 163.00 160.00 160.50 0.00 0% 160.00 62 160.50 1 20.58
2016-03-28 3665 961877 733 157266828 162.00 165.50 160.50 164.50 4.00 2.49% 164.00 43 164.50 8 21.09
2016-03-29 3665 1407897 1103 230512520 164.00 167.00 160.00 160.00 4.50 -2.74% 160.00 83 161.00 1 19.32
2016-03-30 3665 677230 549 110082490 162.00 164.50 160.50 163.00 3.00 1.88% 163.00 5 164.00 19 19.69
2016-03-31 3665 4418712 3047 746437540 165.00 171.00 164.50 171.00 8.00 4.91% 170.50 4 171.00 143 20.65
2016-04-01 3665 5868282 4200 1031142414 171.00 181.50 169.00 177.00 6.00 3.51% 176.50 59 177.00 30 21.38
2016-04-06 3665 5950492 2581 1152496626 190.00 194.50 190.00 194.50 17.50 9.89% 194.50 2364 0.00 0 23.49
2016-04-07 3665 9355928 5767 1828067536 195.00 201.00 186.00 188.00 6.50 -3.34% 187.50 41 188.00 26 22.71
2016-04-08 3665 6534959 4515 1276967122 187.50 205.00 186.50 205.00 17.00 9.04% 205.00 2 205.50 16 24.76
2016-04-11 3665 2697473 2205 539586871 202.00 204.00 197.00 198.50 6.50 -3.17% 198.50 65 199.50 1 23.97
2016-04-12 3665 7708680 5961 1561154880 204.00 217.00 186.00 191.00 7.50 -3.78% 191.00 10 191.50 27 23.07
2016-04-13 3665 4661610 3589 919673610 197.50 206.00 187.50 201.00 10.00 5.24% 201.00 26 201.50 1 24.28
2016-04-14 3665 3517038 2807 705028448 202.50 205.00 194.50 196.00 5.00 -2.49% 196.00 83 197.00 3 23.67
2016-04-15 3665 7747753 5671 1611539895 197.50 215.50 196.50 215.50 19.50 9.95% 215.50 30 0.00 0 26.03
2016-04-18 3665 10596638 8067 2147483647 213.00 227.00 210.50 212.00 3.50 -1.62% 211.50 24 212.00 5 25.60
2016-04-19 3665 6264325 4835 1328783247 213.50 217.00 208.00 208.50 3.50 -1.65% 208.50 38 209.00 2 25.18
2016-04-20 3665 6105387 4500 1244592948 209.50 210.50 198.00 204.00 4.50 -2.16% 204.00 11 204.50 48 24.64
2016-04-21 3665 4867690 3810 1009139950 206.00 211.00 202.50 205.00 1.00 0.49% 205.00 9 205.50 2 24.76
2016-04-22 3665 6289970 4824 1287951530 206.50 212.00 197.00 199.00 6.00 -2.93% 199.00 6 199.50 1 24.03
2016-04-25 3665 3138663 2448 626437274 200.00 203.00 196.00 198.50 0.50 -0.25% 198.50 22 199.00 2 23.97
2016-04-26 3665 2802199 2193 567167198 201.00 205.00 200.00 202.00 3.50 1.76% 201.50 15 202.50 4 24.40
2016-04-27 3665 3611583 2810 728888934 203.00 207.00 197.00 198.00 4.00 -1.98% 198.00 30 198.50 10 23.91
2016-04-28 3665 3030133 2173 600681967 199.50 200.50 195.00 199.00 1.00 0.51% 199.00 12 199.50 24 24.03
2016-04-29 3665 6477014 4614 1217271590 195.50 196.00 180.00 184.00 15.00 -7.54% 184.00 31 184.50 20 22.22
2016-05-03 3665 4177093 3092 763338891 182.50 187.00 178.00 187.00 3.00 1.63% 186.50 3 187.00 17 22.58
2016-05-04 3665 2537035 1812 466234953 183.50 187.00 181.50 184.00 3.00 -1.6% 183.50 3 184.00 46 22.22
2016-05-05 3665 5049818 3426 949162735 187.00 190.50 185.00 185.50 1.50 0.82% 185.50 101 186.00 2 22.40
2016-05-06 3665 3627299 2632 658076815 184.50 184.50 179.00 184.00 1.50 -0.81% 184.00 11 184.50 37 22.22
2016-05-09 3665 3144126 2421 562959853 184.50 187.00 173.00 173.50 10.50 -5.71% 173.50 11 174.00 15 20.95
2016-05-10 3665 2592220 1990 458068487 174.50 179.50 172.00 179.50 6.00 3.46% 179.50 1 180.00 63 21.68
2016-05-11 3665 1869876 1410 330600676 180.50 181.50 174.00 174.50 5.00 -2.79% 174.50 28 175.00 18 21.07
2016-05-12 3665 3303610 2423 560443389 173.50 176.00 166.00 169.50 5.00 -2.87% 169.00 2 169.50 44 20.47
2016-05-13 3665 2485520 1964 431824520 172.00 177.50 170.00 176.00 6.50 3.83% 176.00 1 176.50 9 21.49
2016-05-16 3665 1391649 1087 243069426 174.00 177.50 171.50 173.50 2.50 -1.42% 173.50 43 174.00 6 21.18
2016-05-17 3665 1760057 1283 309123703 173.50 179.00 172.50 179.00 5.50 3.17% 178.50 11 179.00 54 21.86
2016-05-18 3665 1757580 1253 310424785 176.50 178.50 175.00 175.50 3.50 -1.96% 175.50 18 176.00 5 21.43
2016-05-19 3665 3977017 3009 721502033 179.00 184.50 178.00 178.00 2.50 1.42% 178.00 42 178.50 1 21.73
2016-05-20 3665 1604700 1303 287769900 181.00 182.00 176.50 181.00 3.00 1.69% 180.50 3 181.00 3 22.10
2016-05-23 3665 3998159 3099 749659051 183.50 193.00 183.00 189.00 8.00 4.42% 188.50 47 189.00 6 23.08
2016-05-24 3665 1582940 1179 296487280 188.00 190.00 186.00 186.00 3.00 -1.59% 186.00 52 186.50 1 22.71
2016-05-25 3665 1225962 970 229985356 188.00 189.00 186.00 188.00 2.00 1.08% 188.00 4 188.50 10 22.95
2016-05-26 3665 1007017 817 188289168 189.00 189.50 185.00 186.50 1.50 -0.8% 186.50 31 187.00 2 22.77
2016-05-27 3665 1536797 1237 291389242 189.00 191.50 187.50 187.50 1.00 0.54% 187.50 12 188.00 1 22.89
2016-05-30 3665 2574044 2012 490362404 188.50 194.00 186.50 191.00 3.50 1.87% 191.00 45 191.50 3 23.32
2016-05-31 3665 1331110 987 251017229 190.00 191.50 186.50 188.50 2.50 -1.31% 188.00 13 188.50 14 23.02
2016-06-01 3665 1659820 1265 312927429 188.00 191.50 185.00 187.00 1.50 -0.8% 186.50 225 187.00 15 22.83
2016-06-02 3665 1826235 1451 335175505 187.00 187.50 180.50 182.00 5.00 -2.67% 181.50 6 182.00 10 22.22
2016-06-03 3665 1339461 992 240442209 183.00 183.50 177.00 179.00 3.00 -1.65% 179.00 42 179.50 2 21.86
2016-06-04 3665 281932 263 50657760 179.50 180.50 178.50 180.00 1.00 0.56% 180.00 3 180.50 32 21.98
2016-06-06 3665 1085057 897 198150513 181.50 184.00 181.00 183.50 3.50 1.94% 183.00 185 183.50 1 22.41
2016-06-07 3665 993389 768 182526298 184.50 186.00 181.00 181.00 2.50 -1.36% 181.00 59 182.00 1 22.10
2016-06-08 3665 3246632 2409 609294816 186.00 190.00 185.00 188.00 7.00 3.87% 187.50 61 188.00 3 22.95
2016-06-13 3665 1843807 1529 332423067 183.50 184.00 178.00 180.00 8.00 -4.26% 180.00 18 180.50 8 21.98
2016-06-14 3665 962320 769 174430560 178.50 183.50 178.50 181.50 1.50 0.83% 181.50 4 182.00 16 22.16
2016-06-15 3665 618608 480 111797156 183.00 183.00 179.50 181.00 0.50 -0.28% 180.50 2 181.00 4 22.10
2016-06-16 3665 1416322 1178 259716604 184.00 186.00 181.50 181.50 0.50 0.28% 181.00 71 181.50 2 22.16
2016-06-17 3665 568025 502 103954085 183.00 184.00 181.50 183.50 2.00 1.1% 183.00 1 183.50 66 22.41
2016-06-20 3665 628958 561 115834230 185.00 185.50 182.50 184.50 1.00 0.54% 184.00 4 184.50 26 22.53
2016-06-21 3665 2758522 2209 524034388 188.50 191.50 188.50 189.50 5.00 2.71% 189.50 47 190.00 20 23.14
2016-06-22 3665 1053036 876 198018268 187.00 189.50 186.50 189.00 0.50 -0.26% 188.50 6 189.00 10 23.08
2016-06-23 3665 654225 524 122437300 187.00 188.00 186.00 187.50 1.50 -0.79% 187.50 3 188.00 16 22.89
2016-06-24 3665 1819193 1416 329340833 187.50 188.00 176.00 179.50 8.00 -4.27% 179.00 26 179.50 19 21.92
2016-06-27 3665 832381 669 150007961 179.50 181.50 178.50 181.50 2.00 1.11% 181.50 13 182.00 23 22.16
2016-06-28 3665 1297228 954 239556680 183.00 186.00 182.50 186.00 4.50 2.48% 185.50 14 186.00 52 22.71
2016-06-29 3665 1034603 811 193675457 186.50 188.50 185.50 187.50 1.50 0.81% 187.00 4 187.50 27 22.89
2016-06-30 3665 4232407 3138 826870679 190.00 199.00 190.00 197.00 9.50 5.07% 196.50 26 197.00 7 24.05
2016-07-01 3665 1788656 1445 349062732 196.50 197.00 193.50 196.50 0.50 -0.25% 196.00 2 196.50 21 23.99
2016-07-04 3665 1188343 944 231199228 196.50 196.50 193.00 196.00 0.50 -0.25% 195.00 4 196.00 19 23.93
2016-07-06 3665 1537251 1226 297203313 193.00 196.00 191.50 193.00 0.00 -1.53% 192.50 22 193.00 2 23.57
2016-07-07 3665 2158726 1687 411478714 195.00 195.50 188.00 188.00 5.00 -2.59% 188.00 54 188.50 11 22.95
2016-07-11 3665 2148249 1637 394287067 188.00 188.00 181.50 183.00 5.00 -2.66% 183.00 18 183.50 7 22.34
2016-07-12 3665 1611325 1230 298980125 185.00 187.00 184.00 185.00 2.00 1.09% 185.00 23 185.50 2 22.59
2016-07-13 3665 791147 648 146875548 185.50 187.00 185.00 185.00 0.00 0% 185.00 29 185.50 1 22.59
2016-07-14 3665 1062777 877 194464076 185.00 185.50 182.00 182.00 3.00 -1.62% 182.00 50 183.00 7 22.22
2016-07-15 3665 733196 583 134794659 183.00 185.00 182.50 184.50 2.50 1.37% 184.50 2 185.00 42 22.53
2016-07-18 3665 1091885 865 203472495 186.00 188.50 183.50 187.00 2.50 1.36% 187.00 2 187.50 50 22.83
2016-07-19 3665 1946669 1483 370980279 190.00 192.50 188.50 191.00 4.00 2.14% 191.00 3 191.50 25 23.32
2016-07-20 3665 872631 706 164148366 190.00 190.00 186.00 187.00 4.00 -2.09% 186.50 26 187.50 12 22.83
2016-07-21 3665 844437 691 159780371 189.00 190.50 188.00 189.50 2.50 1.34% 189.50 8 190.00 53 23.14
2016-07-22 3665 466712 368 87984921 188.50 189.50 187.00 189.50 0.00 0% 189.00 5 189.50 18 23.14
2016-07-25 3665 1200008 947 230446012 189.50 195.00 189.50 190.00 0.50 0.26% 190.00 66 190.50 2 23.20
2016-07-26 3665 748561 587 143439930 192.00 192.50 190.50 192.50 2.50 1.32% 192.00 5 192.50 41 23.50
2016-07-27 3665 2447801 1746 479626587 193.00 198.00 192.50 195.50 3.00 1.56% 195.50 21 196.00 3 23.87
2016-07-28 3665 948992 743 185607440 197.00 197.50 194.00 195.00 0.50 -0.26% 194.50 24 195.50 20 23.81
2016-07-29 3665 952238 690 186051148 195.50 196.50 194.00 196.00 1.00 0.51% 195.50 53 196.00 70 23.93
2016-08-01 3665 783441 567 153855210 198.00 198.50 195.00 195.50 0.50 -0.26% 195.50 45 196.50 28 23.87
2016-08-02 3665 2376450 1727 470335350 196.50 203.00 193.00 203.00 7.50 3.84% 202.50 5 203.00 9 24.79
2016-08-03 3665 2297402 1555 458499998 200.00 202.00 198.00 198.50 4.50 -2.22% 198.50 160 199.00 5 24.24
2016-08-04 3665 3590868 2490 673311479 185.00 191.00 185.00 189.00 0.00 -4.79% 189.00 7 189.50 3 23.08
2016-08-05 3665 1199118 932 229080656 191.50 192.50 189.00 191.50 2.50 1.32% 191.50 2 192.00 31 23.38
2016-08-08 3665 1567170 1109 295328960 189.00 190.50 187.50 187.50 4.00 -2.09% 187.50 10 188.00 8 22.89
2016-08-09 3665 1209559 986 222289797 186.50 186.50 182.00 182.00 5.50 -2.93% 182.00 72 182.50 2 22.22
2016-08-10 3665 876538 712 160751416 183.00 186.00 182.00 182.00 0.00 0% 182.00 69 182.50 12 22.22
2016-08-11 3665 950133 693 171487771 183.00 183.50 179.00 181.00 1.00 -0.55% 181.00 5 181.50 17 22.10
2016-08-12 3665 642702 488 117614370 182.50 184.50 181.00 184.00 3.00 1.66% 183.50 3 184.00 29 21.60
2016-08-15 3665 1253723 980 232531614 185.50 188.00 184.00 184.00 0.00 0% 184.00 26 184.50 1 21.60
2016-08-16 3665 973596 728 179659260 185.50 186.00 183.00 184.00 0.00 0% 184.00 80 185.00 6 21.60
2016-08-17 3665 1340019 919 249894534 184.00 188.00 183.00 186.00 2.00 1.09% 186.00 84 186.50 21 21.83
2016-08-18 3665 1642021 1170 308287976 186.00 189.00 186.00 189.00 3.00 1.61% 188.50 14 189.00 72 22.18
2016-08-19 3665 970895 629 183012470 190.00 190.50 187.00 187.00 2.00 -1.06% 187.00 101 188.00 1 21.95
2016-08-22 3665 1137319 862 212323972 187.50 189.00 183.00 188.00 1.00 0.53% 188.00 92 188.50 8 22.07
2016-08-23 3665 944619 585 178179991 188.00 189.50 187.00 189.00 1.00 0.53% 189.00 194 189.50 17 22.18
2016-08-24 3665 1323527 790 251032130 190.00 191.00 187.00 187.00 2.00 -1.06% 186.50 72 187.00 24 21.95
2016-08-25 3665 1130930 811 210746410 186.50 188.00 185.50 186.50 0.50 -0.27% 186.00 25 186.50 3 21.89
2016-08-26 3665 1553447 1116 287197758 187.00 187.50 182.50 182.50 4.00 -2.14% 182.50 38 183.00 6 21.42
2016-08-29 3665 1269508 918 233628972 182.50 186.00 181.00 185.50 3.00 1.64% 185.00 12 185.50 56 21.77
2016-08-30 3665 1270887 844 235763036 186.00 186.50 183.50 185.50 0.00 0% 185.50 8 186.00 46 21.77
2016-08-31 3665 1353400 731 251196000 185.50 187.00 183.50 186.00 0.50 0.27% 186.00 17 186.50 1 21.83
2016-09-01 3665 956401 620 175810898 185.00 186.00 182.50 184.50 1.50 -0.81% 183.50 4 184.50 18 21.65
2016-09-02 3665 1227654 767 222969490 183.50 183.50 179.50 183.50 1.00 -0.54% 183.00 1 183.50 25 21.54
2016-09-05 3665 438928 356 80143785 184.00 184.00 181.00 183.00 0.50 -0.27% 183.00 6 183.50 13 21.48
2016-09-06 3665 1028915 755 189213397 183.00 185.50 182.50 183.50 0.50 0.27% 183.50 31 184.00 1 21.54
2016-09-07 3665 757560 560 139197600 184.00 185.00 183.00 184.50 1.00 0.54% 184.00 23 184.50 19 21.65
2016-09-08 3665 797365 849 148389025 184.00 187.50 184.00 185.00 0.50 0.27% 185.00 16 186.00 7 21.71
2016-09-09 3665 425590 461 77693790 184.00 184.00 181.50 182.50 2.50 -1.35% 182.50 56 183.00 2 21.42
2016-09-10 3665 679197 613 122214038 180.00 181.50 178.00 181.50 1.00 -0.55% 181.00 1 181.50 3 21.30
2016-09-12 3665 559925 493 100806575 180.00 182.00 179.00 179.00 2.50 -1.38% 179.00 17 179.50 43 21.01
2016-09-13 3665 4640897 3407 786665826 179.00 179.00 163.50 166.00 13.00 -7.26% 166.00 29 166.50 3 19.48
2016-09-14 3665 2026584 1435 335488112 165.00 167.50 163.50 167.50 1.50 0.9% 167.00 23 167.50 15 19.66
2016-09-19 3665 2087533 1266 356113643 169.00 173.00 169.00 171.00 3.50 2.09% 171.00 4 171.50 4 20.07
2016-09-20 3665 976579 796 166377509 171.00 172.50 168.50 172.50 1.50 0.88% 171.50 1 172.50 7 20.25
2016-09-21 3665 770896 617 132870658 171.00 174.00 170.50 172.50 0.00 0% 172.50 52 173.00 48 20.25
2016-09-22 3665 2607732 2049 435783744 174.00 174.00 165.00 168.00 4.50 -2.61% 167.50 14 168.00 59 19.72
2016-09-23 3665 1070163 853 180516884 168.00 170.50 166.50 169.00 1.00 0.6% 168.50 12 169.00 21 19.84
2016-09-26 3665 368200 340 62037100 168.00 170.00 167.50 168.00 1.00 -0.59% 168.00 93 168.50 63 19.72
2016-09-29 3665 1253467 910 207505313 168.50 169.50 164.00 164.50 3.50 -2.08% 164.50 4 165.00 3 19.31
2016-09-30 3665 1943488 1460 313601544 162.00 163.50 159.00 163.50 1.00 -0.61% 163.00 4 163.50 21 19.19
2016-10-03 3665 1504836 1120 252049612 166.00 169.50 164.50 168.00 4.50 2.75% 168.00 1 168.50 45 19.72
2016-10-04 3665 2286241 1692 392234594 172.00 174.00 168.50 168.50 0.50 0.3% 168.50 115 169.50 6 19.78
2016-10-05 3665 879913 727 148529971 168.50 169.50 168.00 168.50 0.00 0% 168.00 59 168.50 13 19.78
2016-10-06 3665 1492341 658 249900447 168.50 169.00 166.50 167.00 1.50 -0.89% 167.00 98 168.00 38 19.60
2016-10-07 3665 949316 632 158729772 167.00 168.00 165.50 167.00 0.00 0% 167.00 14 167.50 6 19.60
2016-10-11 3665 849494 627 140704266 168.50 169.00 163.50 164.50 2.50 -1.5% 164.50 12 165.00 9 19.31
2016-10-12 3665 658722 541 107954464 164.50 166.50 162.50 162.50 2.00 -1.22% 162.50 27 163.00 1 19.07
2016-10-13 3665 870106 719 140432354 163.00 165.00 159.50 159.50 3.00 -1.85% 159.50 43 160.00 6 18.72
2016-10-14 3665 1117232 908 181028229 160.00 164.50 159.50 161.00 1.50 0.94% 160.50 75 161.00 4 18.90
2016-10-17 3665 909292 704 148208596 163.00 164.50 161.00 163.00 2.00 1.24% 163.00 2 163.50 10 19.13
2016-10-18 3665 3513211 2485 549257878 162.50 162.50 154.00 157.50 5.50 -3.37% 157.00 4 157.50 1 18.49
2016-10-19 3665 1695504 1279 263390616 158.00 158.50 153.00 155.00 2.50 -1.59% 154.00 4 155.00 42 18.19
2016-10-20 3665 1418270 1104 217682040 155.50 157.00 151.50 153.00 2.00 -1.29% 153.00 28 153.50 37 17.96
2016-10-21 3665 863504 672 133586120 152.50 155.50 152.50 155.00 2.00 1.31% 154.50 93 155.00 9 18.19
2016-10-24 3665 407387 351 63599372 156.50 157.00 155.00 157.00 2.00 1.29% 156.50 6 157.00 37 18.43
2016-10-25 3665 1044804 783 160910120 154.50 155.00 153.00 155.00 2.00 -1.27% 154.50 11 155.00 19 18.19
2016-10-26 3665 565169 455 87671695 154.00 156.00 153.50 156.00 1.00 0.65% 155.50 7 156.00 35 18.31
2016-10-27 3665 2782080 2103 450080834 161.00 164.50 159.00 160.50 4.50 2.88% 160.50 57 161.00 87 18.84
2016-10-28 3665 951403 761 150170674 159.00 159.00 156.50 158.00 2.50 -1.56% 158.00 57 158.50 3 18.54
2016-10-31 3665 651768 506 103248880 156.00 161.00 156.00 160.00 2.00 1.27% 160.00 10 160.50 3 18.78
2016-11-01 3665 297246 269 47077368 159.00 159.00 157.50 158.00 2.00 -1.25% 158.00 26 158.50 37 18.54
2016-11-02 3665 1748571 1295 264751787 152.00 154.50 148.50 148.50 9.50 -6.01% 148.50 87 149.00 10 17.43
2016-11-03 3665 1733550 1210 249995150 147.50 149.50 140.50 144.50 4.00 -2.69% 144.00 3 144.50 32 16.96
2016-11-04 3665 1093990 787 157991561 143.00 146.50 142.00 143.50 1.00 -0.69% 143.50 17 144.00 5 16.84
2016-11-07 3665 667383 534 95968454 145.00 146.50 142.50 144.50 1.00 0.7% 144.00 22 144.50 28 16.96
2016-11-08 3665 2369283 1675 334161035 145.00 145.50 136.50 145.00 0.50 0.35% 145.00 25 145.50 18 17.02
2016-11-09 3665 2158191 1508 296046094 144.50 146.00 131.00 134.00 11.00 -7.59% 133.50 8 134.00 26 15.73
2016-11-10 3665 1798506 1261 256018110 141.00 145.50 139.50 144.50 10.50 7.84% 144.50 7 145.00 17 16.96
2016-11-11 3665 864607 666 122476694 140.00 144.00 140.00 142.00 2.50 -1.73% 141.50 32 142.00 7 16.67
2016-11-14 3665 929943 679 134345678 142.00 148.00 140.00 146.00 4.00 2.82% 146.00 13 146.50 12 17.70
2016-11-15 3665 642598 481 92785210 143.00 146.00 143.00 145.50 0.50 -0.34% 145.00 3 145.50 10 17.64
2016-11-16 3665 528726 422 77027902 146.50 148.00 144.00 145.00 0.50 -0.34% 145.00 2 145.50 24 17.58
2016-11-17 3665 497547 378 71765492 145.00 145.50 142.50 144.00 1.00 -0.69% 144.00 10 144.50 11 17.45
2016-11-18 3665 788911 609 115046870 145.00 147.50 143.50 147.50 3.50 2.43% 147.00 97 147.50 20 17.88
2016-11-21 3665 344059 307 50609673 147.00 148.00 146.00 147.00 0.50 -0.34% 147.00 3 147.50 10 17.82
2016-11-22 3665 1530711 1157 231142494 148.00 154.00 147.00 154.00 7.00 4.76% 153.50 6 154.00 12 18.67
2016-11-23 3665 1220743 903 188138436 155.00 156.50 152.00 152.50 1.50 -0.97% 152.50 2 153.00 12 18.48
2016-11-24 3665 368767 315 56281084 152.00 153.50 151.50 152.50 0.00 0% 152.50 6 153.00 8 18.48
2016-11-25 3665 582709 446 89166977 153.50 154.50 152.00 153.50 1.00 0.66% 153.00 42 153.50 2 18.61
2016-11-28 3665 857855 661 133070815 156.00 157.50 153.50 153.50 0.00 0% 153.50 3 154.00 3 18.61
2016-11-29 3665 441199 307 68174545 154.50 156.00 153.50 154.00 0.50 0.33% 154.00 25 154.50 1 18.67
2016-11-30 3665 471963 375 72633339 154.00 155.00 153.00 153.50 0.50 -0.32% 153.50 84 154.00 4 18.61
2016-12-01 3665 462837 312 70844735 154.00 155.00 151.50 153.50 0.00 0% 153.00 7 153.50 5 18.61
2016-12-02 3665 377199 274 57359248 151.50 153.00 150.50 153.00 0.50 -0.33% 152.00 3 153.00 32 18.55
2016-12-05 3665 842247 658 131400032 154.00 158.00 153.00 157.00 4.00 2.61% 157.00 15 157.50 4 19.03
2016-12-06 3665 957368 745 150922644 157.00 159.50 155.50 159.00 2.00 1.27% 158.50 16 159.00 8 19.27
2016-12-07 3665 593896 455 94314172 159.00 160.50 158.00 158.00 1.00 -0.63% 158.00 36 159.00 11 19.15
2016-12-08 3665 596688 453 94619328 160.00 160.50 157.00 157.00 1.00 -0.63% 157.00 26 157.50 3 19.03
2016-12-09 3665 636898 451 101284226 157.00 161.00 157.00 160.50 3.50 2.23% 160.50 1 161.00 92 19.45
2016-12-12 3665 2576493 1974 428730085 161.00 170.00 161.00 166.00 5.50 3.43% 165.50 12 166.00 4 20.12
2016-12-13 3665 1298300 903 214653800 166.00 167.00 163.00 167.00 1.00 0.6% 166.50 3 167.00 8 20.24
2016-12-14 3665 1157023 904 193893318 167.00 169.00 165.00 167.00 0.00 0% 166.50 60 167.00 25 20.24
2016-12-15 3665 762344 633 126736448 166.00 168.00 163.50 168.00 1.00 0.6% 167.50 1 168.00 28 20.36
2016-12-16 3665 684065 468 113541725 166.00 167.50 165.00 165.00 3.00 -1.79% 165.00 8 165.50 8 20.00
2016-12-19 3665 1197519 899 201379927 165.00 170.00 164.50 168.00 3.00 1.82% 167.50 22 168.50 10 20.36
2016-12-20 3665 623247 460 104480124 167.50 169.00 166.00 168.50 0.50 0.3% 168.00 2 168.50 8 20.42
2016-12-21 3665 1643502 1184 279044832 168.50 172.50 166.50 166.50 2.00 -1.19% 166.50 32 167.00 3 20.18
2016-12-22 3665 567938 447 94913239 167.00 168.50 166.00 166.50 0.00 0% 166.50 10 167.00 1 20.18
2016-12-23 3665 642400 484 106217100 166.00 167.00 164.00 165.00 1.50 -0.9% 165.00 11 165.50 9 20.00
2016-12-26 3665 369507 316 61081148 165.50 167.00 163.50 165.00 0.00 0% 164.50 1 165.00 111 20.00
2016-12-27 3665 197927 177 32674488 165.50 165.50 164.50 164.50 0.50 -0.3% 164.50 20 165.00 1 19.94
2016-12-28 3665 463657 355 77614062 166.00 168.00 166.00 167.50 3.00 1.82% 167.00 2 167.50 8 20.30
2016-12-29 3665 554769 458 92073885 166.50 167.50 165.50 165.50 2.00 -1.19% 165.50 9 166.00 11 20.06
2016-12-30 3665 393880 286 65636138 166.50 168.00 165.50 166.50 1.00 0.6% 166.50 11 167.00 1 20.18