F-鎧勝(5264)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　135.00
0
0%		136.50
1.5
1.11%		134.50
-2
-1.47%		135.00
0.5
0.37%		133.50
-1.5
-1.11%		 　136.00
2.5
1.87%		134.50
-1.5
-1.1%		136.00
1.5
1.12%		140.00
4
2.94%		140.50
0.5
0.36%		 　144.00
3.5
2.49%		145.50
1.5
1.04%		141.00
-4.5
-3.09%		140.50
-0.5
-0.35%		144.50
4
2.85%		 　150.50
6
4.15%		150.50
0
0%		159.00
8.5
5.65%		167.00
8
5.03%		171.00
4
2.4%		175.00
4
2.34%		 146.2
2 月　174.50
-0.5
-0.29%		172.00
-2.5
-1.43%		 　　　　　　　　　　168.00
-4
-2.33%		168.00
0
0%		177.00
9
5.36%		174.00
-3
-1.69%		175.00
1
0.57%		 　172.50
-2.5
-1.43%		178.00
5.5
3.19%		175.00
-3
-1.69%		177.50
2.5
1.43%		181.00
3.5
1.97%		 175.55
3 月180.50
-0.5
-0.28%		182.00
1.5
0.83%		177.50
-4.5
-2.47%		180.50
3
1.69%		 　174.50
-6
-3.32%		172.00
-2.5
-1.43%		179.50
7.5
4.36%		174.00
-5.5
-3.06%		179.00
5
2.87%		 　177.50
-1.5
-0.84%		180.50
3
1.69%		181.50
1
0.55%		183.50
2
1.1%		185.00
1.5
0.82%		 　186.00
1
0.54%		186.00
0
0%		175.00
-11
-5.91%		176.50
1.5
0.86%		169.50
-7
-3.97%		 　164.00
-5.5
-3.24%		174.00
10
6.1%		174.00
0
0%		175.00
1
0.57%		177.39
4 月170.00
-5
-2.86%		 　　　165.50
-4.5
-2.65%		162.00
-3.5
-2.11%		169.00
7
4.32%		 　165.00
-4
-2.37%		164.00
-1
-0.61%		166.00
2
1.22%		172.50
6.5
3.92%		169.00
-3.5
-2.03%		 　165.00
-4
-2.37%		159.00
-6
-3.64%		164.50
5.5
3.46%		160.50
-4
-2.43%		155.50
-5
-3.12%		 　154.50
-1
-0.64%		154.00
-0.5
-0.32%		151.50
-2.5
-1.62%		151.50
0
0%		145.50
-6
-3.96%		 159.74
5 月　　139.50
-6
-4.12%		135.00
-4.5
-3.23%		121.50
-13.5
-10%		120.50
-1
-0.82%		 　118.00
-2.5
-2.07%		115.00
-3
-2.54%		108.50
-6.5
-5.65%		108.50
0
0%		108.50
0
0%		 　110.00
1.5
1.38%		115.00
5
4.55%		114.00
-1
-0.87%		113.50
-0.5
-0.44%		114.50
1
0.88%		 　121.50
7
6.11%		117.00
-4.5
-3.7%		118.50
1.5
1.28%		120.00
1.5
1.27%		122.00
2
1.67%		 　123.50
1.5
1.23%		124.00
0.5
0.4%		118.46
6 月123.50
-0.5
-0.4%		121.00
-2.5
-2.02%		119.50
-1.5
-1.24%		119.50
0
0%		 119.50
0
0%		120.50
1
0.84%		117.50
-3
-2.49%		 　　　115.00
-2.5
-2.13%		114.00
-1
-0.87%		111.00
-3
-2.63%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		 　112.00
1
0.9%		116.50
4.5
4.02%		116.00
-0.5
-0.43%		112.50
-3.5
-3.02%		108.50
-4
-3.56%		 　110.50
2
1.84%		110.00
-0.5
-0.45%		111.00
1
0.91%		112.50
1.5
1.35%		 114.81
7 月116.00
3.5
3.11%		 　116.00
0
0%		 112.00
-4
-3.45%		113.00
1
0.89%		 　　112.50
-0.5
-0.44%		114.00
1.5
1.33%		116.00
2
1.75%		116.00
0
0%		124.00
8
6.9%		 　126.00
2
1.61%		126.00
0
0%		124.00
-2
-1.59%		126.50
2.5
2.02%		124.50
-2
-1.58%		 　123.00
-1.5
-1.2%		124.00
1
0.81%		129.00
5
4.03%		128.50
-0.5
-0.39%		128.50
0
0%		 121.12
8 月130.00
1.5
1.17%		131.50
1.5
1.15%		131.50
0
0%		127.00
-4.5
-3.42%		125.00
-2
-1.57%		 　125.50
0.5
0.4%		119.50
-6
-4.78%		120.00
0.5
0.42%		116.50
-3.5
-2.92%		116.00
-0.5
-0.43%		 　118.50
2.5
2.16%		118.50
0
0%		119.00
0.5
0.42%		120.50
1.5
1.26%		118.50
-2
-1.66%		 　117.50
-1
-0.84%		118.50
1
0.85%		121.50
3
2.53%		121.50
0
0%		120.50
-1
-0.82%		 　122.00
1.5
1.24%		112.50
-9.5
-7.79%		111.50
-1
-0.89%		120.98
9 月110.50
-1
-0.9%		107.00
-3.5
-3.17%		 　112.00
5
4.67%		113.50
1.5
1.34%		114.00
0.5
0.44%		117.00
3
2.63%		113.50
-3.5
-2.99%		111.00
-2.5
-2.2%		 113.00
2
1.8%		113.50
0.5
0.44%		113.50
0
0%		 　　　118.50
5
4.41%		117.00
-1.5
-1.27%		119.00
2
1.71%		119.50
0.5
0.42%		118.00
-1.5
-1.26%		 　116.00
-2
-1.69%		 　115.00
-1
-0.86%		114.00
-1
-0.87%		 114.68
10 月　　117.00
3
2.63%		118.00
1
0.85%		118.00
0
0%		117.00
-1
-0.85%		116.00
-1
-0.85%		 　　110.00
-6
-5.17%		113.50
3.5
3.18%		111.50
-2
-1.76%		109.50
-2
-1.79%		 　111.00
1.5
1.37%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		111.50
0.5
0.45%		110.50
-1
-0.9%		 　105.50
-5
-4.52%		107.00
1.5
1.42%		105.50
-1.5
-1.4%		106.50
1
0.95%		105.00
-1.5
-1.41%		 101.50
-3.5
-3.33%		109.82
11 月100.50
-1
-0.99%		94.30
-6.2
-6.17%		90.40
-3.9
-4.14%		85.30
-5.1
-5.64%		 　85.80
0.5
0.59%		83.90
-1.9
-2.21%		79.70
-4.2
-5.01%		81.70
2
2.51%		78.60
-3.1
-3.79%		 　78.30
-0.3
-0.38%		78.60
0.3
0.38%		79.00
0.4
0.51%		78.80
-0.2
-0.25%		83.10
4.3
5.46%		 　83.50
0.4
0.48%		82.70
-0.8
-0.96%		83.20
0.5
0.6%		82.80
-0.4
-0.48%		82.40
-0.4
-0.48%		 　85.10
2.7
3.28%		83.50
-1.6
-1.88%		87.10
3.6
4.31%		 83.94
12 月85.50
-1.6
-1.84%		85.70
0.2
0.23%		 　86.00
0.3
0.35%		85.40
-0.6
-0.7%		85.90
0.5
0.59%		87.40
1.5
1.75%		87.70
0.3
0.34%		 　87.00
-0.7
-0.8%		86.20
-0.8
-0.92%		85.20
-1
-1.16%		86.70
1.5
1.76%		86.80
0.1
0.12%		 　82.50
-4.3
-4.95%		82.80
0.3
0.36%		83.20
0.4
0.48%		82.80
-0.4
-0.48%		82.70
-0.1
-0.12%		 　83.00
0.3
0.36%		83.00
0
0%		84.20
1.2
1.45%		85.60
1.4
1.66%		85.90
0.3
0.35%		　84.99

說明:最高漲幅:6.9%最低跌幅:-10% 最高價:186.00最低價:78.30平均價:126.15,灰色底表示週末,漲135天(319.2)元,跌146天(-396.5)元,平盤22天
7%=1,6%=4,5%=6,4%=10,3%=15,2%=24,1%=49,0%=48,-0%=1,-1%=1,-2%=4,-3%=8,-4%=10,-5%=23,-6%=27,-7%=32,-8%=40,

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 5264 891680 748 119663500 135.50 136.00 132.00 135.00 0.50 0% 135.00 4 135.50 18 9.22
2016-01-05 5264 1728560 1484 235572500 135.00 137.50 134.50 136.50 1.50 1.11% 136.00 4 136.50 72 9.32
2016-01-06 5264 1828373 1360 243390007 134.00 135.00 131.50 134.50 2.00 -1.47% 134.00 3 134.50 63 9.18
2016-01-07 5264 1409627 1116 188025161 134.50 136.00 131.00 135.00 0.50 0.37% 134.50 12 135.00 4 9.22
2016-01-08 5264 744000 682 100293000 134.50 137.50 133.00 133.50 1.50 -1.11% 133.50 12 134.00 12 9.11
2016-01-11 5264 731040 611 98335140 134.00 136.00 131.50 136.00 2.50 1.87% 135.00 6 136.00 34 9.28
2016-01-12 5264 908050 742 122427775 136.00 137.50 133.50 134.50 1.50 -1.1% 134.00 5 134.50 13 9.18
2016-01-13 5264 902170 804 123986045 136.00 140.00 135.50 136.00 1.50 1.12% 136.00 89 136.50 1 9.28
2016-01-14 5264 1398119 1163 193486100 133.50 141.00 132.50 140.00 4.00 2.94% 140.00 18 140.50 15 9.56
2016-01-15 5264 1565351 1300 223374315 143.00 145.00 140.00 140.50 0.50 0.36% 140.50 18 141.00 21 9.59
2016-01-18 5264 743001 667 105693145 137.50 144.50 137.50 144.00 3.50 2.49% 143.00 43 144.00 12 9.83
2016-01-19 5264 602000 507 86348000 145.00 145.50 140.50 145.50 1.50 1.04% 145.00 1 146.00 94 9.93
2016-01-20 5264 723145 642 103719952 144.00 146.00 141.00 141.00 4.50 -3.09% 141.00 89 142.00 7 9.62
2016-01-21 5264 466386 414 65366231 141.00 142.00 138.00 140.50 0.50 -0.35% 140.50 26 141.00 19 9.59
2016-01-22 5264 755250 663 108645000 142.00 145.00 142.00 144.50 4.00 2.85% 144.00 67 144.50 4 9.86
2016-01-25 5264 1342500 967 200182500 146.00 152.00 145.50 150.50 6.00 4.15% 150.00 231 150.50 2 10.27
2016-01-26 5264 862172 721 129213300 149.00 152.00 148.00 150.50 0.00 0% 150.50 1 151.50 15 10.27
2016-01-27 5264 2111579 1625 334046719 150.50 164.00 150.50 159.00 8.50 5.65% 158.50 4 159.00 31 10.85
2016-01-28 5264 5045081 3816 833321566 163.50 170.00 158.50 167.00 8.00 5.03% 167.00 30 167.50 7 11.40
2016-01-29 5264 2741516 2056 465741720 167.00 171.50 166.50 171.00 4.00 2.4% 170.50 6 171.00 111 11.67
2016-01-30 5264 1182454 919 204192496 173.00 175.00 169.50 175.00 4.00 2.34% 174.50 2 175.00 84 11.95
2016-02-02 5264 1394114 1168 244604722 176.00 178.00 174.00 174.50 0.50 -0.29% 174.00 46 174.50 2 11.91
2016-02-03 5264 770872 654 133416112 174.00 175.00 172.00 172.00 2.50 -1.43% 172.00 15 172.50 8 11.74
2016-02-15 5264 1555509 1284 261488512 166.00 172.00 166.00 168.00 4.00 -2.33% 167.50 16 168.00 23 11.47
2016-02-16 5264 1823500 1302 307851000 165.50 172.50 165.50 168.00 0.00 0% 167.50 31 168.00 93 11.47
2016-02-17 5264 3112491 2411 541840416 170.50 179.50 169.50 177.00 9.00 5.36% 176.50 3 177.00 16 12.08
2016-02-18 5264 1901700 1593 335637647 178.50 181.50 172.50 174.00 3.00 -1.69% 173.50 10 174.00 3 11.88
2016-02-19 5264 1739148 1349 306613826 176.00 179.50 174.50 175.00 1.00 0.57% 174.50 42 175.00 300 11.95
2016-02-22 5264 925060 628 160291820 176.50 176.50 171.00 172.50 2.50 -1.43% 172.50 43 173.00 74 11.77
2016-02-23 5264 2444857 1782 434373046 174.00 181.00 172.00 178.00 5.50 3.19% 178.00 35 178.50 1 12.15
2016-02-24 5264 1092069 893 192112109 178.00 179.50 173.00 175.00 3.00 -1.69% 174.50 3 175.00 25 11.95
2016-02-25 5264 1152004 817 204229708 178.00 178.00 176.00 177.50 2.50 1.43% 177.00 14 177.50 58 12.12
2016-02-26 5264 3280899 2352 599752118 182.00 191.00 178.00 181.00 3.50 1.97% 180.50 4 181.00 23 12.35
2016-03-01 5264 1911435 1602 344855430 180.50 184.00 177.50 180.50 0.50 -0.28% 180.50 6 181.00 70 12.32
2016-03-02 5264 1159020 782 211787130 184.00 184.50 181.50 182.00 1.50 0.83% 181.50 178 182.50 3 12.42
2016-03-03 5264 919002 727 165221900 182.00 183.50 177.50 177.50 4.50 -2.47% 177.50 109 178.00 50 12.12
2016-03-04 5264 1240149 1035 222803884 179.00 182.00 177.00 180.50 3.00 1.69% 180.00 6 180.50 14 12.32
2016-03-07 5264 751870 637 132899812 180.50 180.50 174.50 174.50 6.00 -3.32% 174.50 5 175.00 2 11.91
2016-03-08 5264 932084 787 161617616 174.00 175.50 172.00 172.00 2.50 -1.43% 172.00 27 172.50 1 10.37
2016-03-09 5264 911200 728 161498198 173.00 179.50 173.00 179.50 7.50 4.36% 179.00 2 179.50 128 10.82
2016-03-10 5264 735004 643 128823716 178.00 178.00 174.00 174.00 5.50 -3.06% 174.00 51 175.00 30 10.49
2016-03-11 5264 775136 689 137873344 175.50 179.00 175.50 179.00 5.00 2.87% 178.50 3 179.00 56 10.79
2016-03-14 5264 1075100 872 192841900 179.50 182.00 177.00 177.50 1.50 -0.84% 177.50 6 178.00 9 10.70
2016-03-15 5264 2858608 2040 517725940 182.50 184.50 177.00 180.50 3.00 1.69% 180.00 3 180.50 66 10.88
2016-03-16 5264 1596204 1250 289818628 183.00 183.00 179.50 181.50 1.00 0.55% 181.50 105 182.00 110 10.94
2016-03-17 5264 1541040 1264 284940800 185.00 187.50 183.50 183.50 2.00 1.1% 183.50 2 184.00 2 11.06
2016-03-18 5264 1081528 814 199794652 184.50 186.50 183.50 185.00 1.50 0.82% 184.50 7 185.00 112 11.15
2016-03-21 5264 762200 637 141290000 187.00 188.00 184.00 186.00 1.00 0.54% 185.00 8 186.00 276 11.21
2016-03-22 5264 844310 768 156517350 188.00 188.00 184.00 186.00 0.00 0% 185.00 11 186.00 93 11.21
2016-03-23 5264 1851601 1447 325421575 186.00 186.50 172.00 175.00 11.00 -5.91% 174.50 4 175.00 27 10.55
2016-03-24 5264 1034150 862 181995824 175.00 178.50 173.00 176.50 1.50 0.86% 176.00 9 176.50 20 10.64
2016-03-25 5264 999567 820 171090239 177.00 177.50 169.00 169.50 7.00 -3.97% 169.50 82 170.00 6 10.22
2016-03-28 5264 1435329 1147 237274607 171.00 171.50 163.00 164.00 5.50 -3.24% 164.00 125 165.00 24 9.89
2016-03-29 5264 1368935 1216 232937755 166.00 174.00 165.50 174.00 10.00 6.1% 173.50 2 174.00 36 10.49
2016-03-30 5264 1370263 1156 238506762 175.00 177.00 171.00 174.00 0.00 0% 173.50 127 174.00 5 10.49
2016-03-31 5264 972187 735 170028005 176.50 177.00 173.00 175.00 1.00 0.57% 174.50 13 175.00 39 10.55
2016-04-01 5264 1750204 1400 298762384 171.50 172.00 169.00 170.00 5.00 -2.86% 170.00 7 170.50 69 10.25
2016-04-06 5264 1680800 1478 277095600 166.50 168.00 163.50 165.50 4.50 -2.65% 165.50 15 166.00 49 9.98
2016-04-07 5264 1390399 1178 225384133 166.00 166.50 160.00 162.00 3.50 -2.11% 161.50 26 162.50 65 9.76
2016-04-08 5264 1330350 1222 221683950 161.00 169.50 161.00 169.00 7.00 4.32% 168.50 14 169.00 22 10.19
2016-04-11 5264 538004 483 89100196 169.00 169.00 164.50 165.00 4.00 -2.37% 165.00 111 165.50 10 9.95
2016-04-12 5264 564359 521 92559966 166.50 167.00 162.50 164.00 1.00 -0.61% 163.50 7 164.00 11 9.89
2016-04-13 5264 1382000 936 228350360 165.00 166.50 164.50 166.00 2.00 1.22% 166.00 13 166.50 10 10.01
2016-04-14 5264 2379094 1679 407492262 170.00 173.50 168.50 172.50 6.50 3.92% 172.00 19 172.50 2 10.40
2016-04-15 5264 1227002 1033 206850840 170.50 170.50 167.00 169.00 3.50 -2.03% 168.50 117 169.00 2 10.19
2016-04-18 5264 907120 755 149590540 166.50 167.50 163.50 165.00 4.00 -2.37% 164.00 18 165.00 43 9.95
2016-04-19 5264 1334931 1159 210882477 164.00 165.50 154.50 159.00 6.00 -3.64% 158.50 7 159.00 10 9.58
2016-04-20 5264 1431541 1262 236013765 160.50 168.50 160.50 164.50 5.50 3.46% 164.50 7 165.00 58 9.92
2016-04-21 5264 892000 531 143408500 165.00 165.50 160.00 160.50 4.00 -2.43% 160.50 22 161.00 78 9.67
2016-04-22 5264 970027 852 150968374 158.50 158.50 153.50 155.50 5.00 -3.12% 155.50 7 156.00 11 9.37
2016-04-25 5264 348236 302 53666440 152.50 156.50 152.50 154.50 1.00 -0.64% 154.00 35 154.50 10 9.31
2016-04-26 5264 623618 389 96150116 153.50 155.50 153.00 154.00 0.50 -0.32% 154.00 254 154.50 20 9.28
2016-04-27 5264 999700 852 152344000 154.00 154.50 150.50 151.50 2.50 -1.62% 151.50 26 152.00 6 9.13
2016-04-28 5264 572462 499 86511953 151.50 153.00 150.00 151.50 0.00 0% 151.00 11 151.50 15 9.13
2016-04-29 5264 757393 584 111400664 148.50 149.50 145.50 145.50 6.00 -3.96% 145.50 4 146.00 8 8.77
2016-05-03 5264 1799302 1326 252240582 145.50 145.50 138.00 139.50 6.00 -4.12% 139.50 120 140.00 18 8.41
2016-05-04 5264 1751100 1516 240274100 138.00 143.00 134.00 135.00 4.50 -3.23% 135.00 35 135.50 17 8.11
2016-05-05 5264 4587210 3149 565271330 128.50 129.00 121.50 121.50 13.50 -10% 0.00 0 121.50 175 7.30
2016-05-06 5264 4716356 3578 574289752 121.50 125.50 117.50 120.50 1.00 -0.82% 120.00 185 120.50 1 7.24
2016-05-09 5264 2232282 1677 267720840 121.00 123.00 118.00 118.00 2.50 -2.07% 118.00 174 118.50 1 7.09
2016-05-10 5264 2939307 2397 334699572 116.00 116.50 112.00 115.00 3.00 -2.54% 114.50 32 115.00 7 6.91
2016-05-11 5264 4145000 2948 463175494 116.50 118.00 108.00 108.50 6.50 -5.65% 108.00 286 108.50 8 6.52
2016-05-12 5264 3643710 2553 397989100 107.50 111.50 107.50 108.50 0.00 0% 108.00 39 108.50 4 6.52
2016-05-13 5264 2230759 1859 241962490 108.50 111.00 106.00 108.50 0.00 0% 108.50 205 109.00 3 6.52
2016-05-16 5264 1725325 1273 189548075 109.50 111.50 107.50 110.00 1.50 1.38% 110.00 356 110.50 12 6.61
2016-05-17 5264 4849220 3367 552517020 112.00 117.00 110.50 115.00 5.00 4.55% 115.00 314 115.50 32 6.91
2016-05-18 5264 2666969 2193 304389404 114.00 115.50 112.50 114.00 1.00 -0.87% 114.00 23 114.50 64 6.85
2016-05-19 5264 2764300 2256 313794049 114.50 115.00 111.50 113.50 0.50 -0.44% 113.00 48 113.50 3 6.82
2016-05-20 5264 2414360 1733 276678080 114.50 116.50 112.50 114.50 1.00 0.88% 114.00 46 114.50 9 6.88
2016-05-23 5264 3491861 2318 418396681 115.50 123.00 115.00 121.50 7.00 6.11% 121.00 94 121.50 29 7.30
2016-05-24 5264 2844306 2019 337229608 121.50 123.00 117.00 117.00 4.50 -3.7% 117.00 65 117.50 16 7.03
2016-05-25 5264 2412388 1801 288687977 119.50 121.00 118.00 118.50 1.50 1.28% 118.00 228 118.50 70 7.12
2016-05-26 5264 1667300 1224 200433150 120.50 121.50 119.50 120.00 1.50 1.27% 119.50 44 120.00 20 7.21
2016-05-27 5264 1194955 853 145217555 122.00 122.50 120.50 122.00 2.00 1.67% 121.50 5 122.00 128 7.33
2016-05-30 5264 1275656 872 157276188 124.00 124.50 122.00 123.50 1.50 1.23% 123.00 247 123.50 42 7.42
2016-05-31 5264 1854097 1287 230453131 124.00 126.50 123.50 124.00 0.50 0.4% 123.50 288 124.50 102 7.45
2016-06-01 5264 1103350 949 136046223 123.50 124.50 122.00 123.50 0.50 -0.4% 123.50 28 124.00 37 7.42
2016-06-02 5264 1724563 1399 210035967 125.00 125.00 120.00 121.00 2.50 -2.02% 121.00 114 121.50 13 7.27
2016-06-03 5264 1291253 954 154131239 121.00 121.50 117.50 119.50 1.50 -1.24% 119.00 104 119.50 8 7.18
2016-06-04 5264 455000 389 54592500 120.00 121.50 119.00 119.50 0.00 0% 119.50 8 120.00 119 7.18
2016-06-06 5264 695110 551 83059700 120.50 121.00 118.00 119.50 0.00 0% 119.50 51 120.00 118 7.18
2016-06-07 5264 1800050 1368 218814600 121.00 123.50 119.50 120.50 1.00 0.84% 120.50 9 121.00 122 7.24
2016-06-08 5264 1788851 1299 211398269 120.00 120.50 117.00 117.50 3.00 -2.49% 117.50 25 118.00 714 7.06
2016-06-13 5264 1946390 1062 223679060 116.00 117.00 113.50 115.00 2.50 -2.13% 114.50 51 115.00 179 6.91
2016-06-14 5264 1672710 1086 189376200 112.50 114.00 112.50 114.00 1.00 -0.87% 113.50 45 114.00 104 6.85
2016-06-15 5264 2541030 1848 283078890 113.50 114.50 110.00 111.00 3.00 -2.63% 111.00 32 111.50 50 6.67
2016-06-16 5264 1452370 1072 161716125 111.50 113.00 110.00 110.50 0.50 -0.45% 110.50 7 111.00 27 6.64
2016-06-17 5264 1156209 746 129083298 112.00 112.50 111.00 111.00 0.50 0.45% 111.00 13 111.50 5 6.67
2016-06-20 5264 707200 517 79294800 112.00 113.00 111.50 112.00 1.00 0.9% 112.00 12 112.50 15 6.73
2016-06-21 5264 2237537 1702 258392792 113.00 117.00 112.50 116.50 4.50 4.02% 116.00 79 116.50 10 7.00
2016-06-22 5264 1321836 964 153039336 116.00 117.50 114.50 116.00 0.50 -0.43% 115.50 21 116.00 89 6.97
2016-06-23 5264 1647249 1360 186307135 116.00 116.50 112.00 112.50 3.50 -3.02% 112.50 44 113.00 113 6.76
2016-06-24 5264 2674518 2018 294137980 113.00 114.50 106.50 108.50 4.00 -3.56% 108.50 66 109.00 28 6.52
2016-06-27 5264 1619462 1116 177535050 108.50 111.00 108.50 110.50 2.00 1.84% 110.00 53 110.50 41 6.64
2016-06-28 5264 1949000 1151 214104500 110.00 110.50 109.00 110.00 0.50 -0.45% 109.50 165 110.00 189 6.61
2016-06-29 5264 1508533 1086 168756196 111.50 113.00 111.00 111.00 1.00 0.91% 111.00 64 111.50 6 6.67
2016-06-30 5264 1791851 1267 202508514 113.00 114.00 112.00 112.50 1.50 1.35% 112.50 297 113.00 3 6.76
2016-07-01 5264 1712598 1189 196777270 114.00 116.00 113.00 116.00 3.50 3.11% 115.50 26 116.00 76 6.97
2016-07-04 5264 1547130 1027 179608710 116.00 117.00 115.00 116.00 0.00 0% 116.00 15 116.50 97 6.97
2016-07-06 5264 1899614 1348 212726768 112.00 113.00 111.50 112.00 1.50 -3.45% 112.00 20 112.50 8 6.73
2016-07-07 5264 793100 617 89802349 113.00 114.00 112.50 113.00 1.00 0.89% 113.00 17 113.50 5 6.79
2016-07-11 5264 1332814 896 151357238 114.00 115.00 112.50 112.50 0.50 -0.44% 112.50 50 113.00 17 6.76
2016-07-12 5264 1587494 1247 178523322 111.50 114.50 110.50 114.00 1.50 1.33% 114.00 91 114.50 33 6.85
2016-07-13 5264 1286416 931 148011256 114.00 116.50 113.50 116.00 2.00 1.75% 116.00 61 116.50 56 6.97
2016-07-14 5264 1684506 1161 195796696 116.00 118.50 115.00 116.00 0.00 0% 116.00 18 116.50 56 6.97
2016-07-15 5264 5202651 3544 637388224 118.00 125.00 117.50 124.00 8.00 6.9% 123.50 84 124.00 36 7.45
2016-07-18 5264 2679450 2011 337193700 126.00 128.00 124.50 126.00 2.00 1.61% 125.50 24 126.00 106 7.57
2016-07-19 5264 1375472 976 172886472 126.50 128.00 124.50 126.00 0.00 0% 125.50 49 126.00 37 7.57
2016-07-20 5264 2512539 1846 311732836 126.00 126.00 122.00 124.00 2.00 -1.59% 123.50 41 124.00 31 7.45
2016-07-21 5264 2699559 1986 340381934 125.00 128.00 124.50 126.50 2.50 2.02% 126.50 2 127.00 97 7.60
2016-07-22 5264 1315333 975 164135292 126.00 127.00 124.00 124.50 2.00 -1.58% 124.50 32 125.00 56 7.48
2016-07-25 5264 1032500 797 127275000 125.00 126.00 122.00 123.00 1.50 -1.2% 123.00 38 123.50 45 7.39
2016-07-26 5264 1125794 881 138970662 123.00 124.50 122.00 124.00 1.00 0.81% 123.50 49 124.00 21 7.45
2016-07-27 5264 4445000 3244 570037500 125.50 130.50 125.00 129.00 5.00 4.03% 129.00 10 129.50 159 7.75
2016-07-28 5264 2148700 1568 275936600 129.00 130.00 127.00 128.50 0.50 -0.39% 128.50 5 129.00 127 7.72
2016-07-29 5264 1149441 884 147632167 129.50 129.50 127.50 128.50 0.00 0% 128.00 76 128.50 28 7.72
2016-08-01 5264 2294505 1512 298905665 130.00 132.00 128.50 130.00 1.50 1.17% 130.00 15 130.50 96 7.81
2016-08-02 5264 1854679 1166 242726628 130.50 131.50 130.00 131.50 1.50 1.15% 131.00 4 131.50 11 7.90
2016-08-03 5264 1105170 909 143218355 129.00 131.50 128.00 131.50 0.00 0% 131.00 2 131.50 93 7.90
2016-08-04 5264 2414562 1662 310316874 131.50 132.00 126.50 127.00 4.50 -3.42% 127.00 130 127.50 9 8.41
2016-08-05 5264 3151881 2362 392091244 125.00 126.00 123.00 125.00 2.00 -1.57% 124.50 25 125.00 66 8.28
2016-08-08 5264 2814626 2128 355525685 125.00 128.50 124.00 125.50 0.50 0.4% 125.50 472 126.50 5 8.31
2016-08-09 5264 3540483 2837 428078960 126.00 126.00 117.50 119.50 6.00 -4.78% 119.50 35 120.00 7 7.91
2016-08-10 5264 2005120 1532 240530900 123.00 123.00 118.50 120.00 0.50 0.42% 119.50 100 120.00 7 7.95
2016-08-11 5264 2254006 1736 262796211 119.00 119.50 114.50 116.50 3.50 -2.92% 116.50 4 117.00 24 7.72
2016-08-12 5264 1721120 1280 201602160 118.00 119.50 115.50 116.00 0.50 -0.43% 116.00 31 116.50 21 7.68
2016-08-15 5264 1277647 997 151049287 116.50 120.00 116.50 118.50 2.50 2.16% 118.50 65 119.00 8 7.85
2016-08-16 5264 1088400 868 129221899 119.50 120.00 118.00 118.50 0.00 0% 118.50 10 119.00 45 7.85
2016-08-17 5264 760646 649 90444134 118.00 120.00 118.00 119.00 0.50 0.42% 118.50 57 119.00 6 7.88
2016-08-18 5264 1253150 954 152060650 120.50 122.50 120.00 120.50 1.50 1.26% 120.50 248 121.00 4 7.98
2016-08-19 5264 1126733 938 135039857 121.00 122.00 118.50 118.50 2.00 -1.66% 118.50 23 119.00 19 7.85
2016-08-22 5264 795800 678 93746100 118.50 119.50 117.00 117.50 1.00 -0.84% 117.00 42 117.50 6 7.78
2016-08-23 5264 606200 528 71615200 118.00 119.00 117.50 118.50 1.00 0.85% 118.50 19 119.00 44 7.85
2016-08-24 5264 1140431 801 137512651 119.00 121.50 118.50 121.50 3.00 2.53% 121.00 17 121.50 84 8.05
2016-08-25 5264 1030754 829 124414611 121.50 121.50 120.00 121.50 0.00 0% 121.00 19 121.50 3 8.05
2016-08-26 5264 908789 803 109667258 121.50 121.50 120.00 120.50 1.00 -0.82% 120.00 130 120.50 3 7.98
2016-08-29 5264 2236531 1417 271152605 120.50 122.50 120.00 122.00 1.50 1.24% 121.50 123 122.00 30 8.08
2016-08-30 5264 2130027 1475 241765713 114.50 115.50 112.00 112.50 0.00 -7.79% 112.50 18 113.00 3 7.45
2016-08-31 5264 1113270 883 124241371 111.50 112.50 111.00 111.50 1.00 -0.89% 111.50 6 112.00 66 7.38
2016-09-01 5264 959939 809 107091757 112.50 113.00 110.50 110.50 1.00 -0.9% 110.50 173 111.50 4 7.32
2016-09-02 5264 1429495 1129 154627460 111.00 111.50 107.00 107.00 3.50 -3.17% 107.00 84 107.50 18 7.09
2016-09-05 5264 1462550 1206 161506600 108.00 112.50 108.00 112.00 5.00 4.67% 112.00 17 112.50 75 7.42
2016-09-06 5264 919581 677 104186105 112.50 114.00 112.00 113.50 1.50 1.34% 113.50 4 114.00 76 7.52
2016-09-07 5264 937327 741 107043932 114.00 115.00 112.50 114.00 0.50 0.44% 114.00 74 114.50 6 7.55
2016-09-08 5264 1311479 929 152120043 115.00 117.50 114.50 117.00 3.00 2.63% 116.50 11 117.00 73 7.75
2016-09-09 5264 870401 598 99509815 116.00 116.00 113.50 113.50 3.50 -2.99% 113.50 148 114.00 2 7.52
2016-09-10 5264 667431 455 73807272 110.00 111.50 110.00 111.00 2.50 -2.2% 111.00 13 111.50 28 7.35
2016-09-12 5264 1654224 1053 185594420 111.00 113.00 110.50 113.00 2.00 1.8% 112.50 139 113.00 156 7.48
2016-09-13 5264 2934550 1882 332266425 115.00 115.50 111.50 113.50 0.50 0.44% 112.50 10 113.50 32 7.52
2016-09-14 5264 3312415 1681 378311847 113.00 115.50 113.00 113.50 0.00 0% 113.50 107 114.00 9 7.52
2016-09-19 5264 3738768 2593 444265506 118.00 120.50 117.00 118.50 5.00 4.41% 118.00 59 118.50 34 7.85
2016-09-20 5264 1381481 918 162015777 118.00 118.50 116.50 117.00 1.50 -1.27% 117.00 218 117.50 55 7.75
2016-09-21 5264 3276162 1771 387323202 116.50 120.00 116.00 119.00 2.00 1.71% 119.00 33 119.50 103 7.88
2016-09-22 5264 2070774 1466 247885540 120.50 121.50 119.00 119.50 0.50 0.42% 119.00 62 119.50 23 7.91
2016-09-23 5264 1319420 957 156078060 119.50 120.50 117.00 118.00 1.50 -1.26% 117.50 101 118.00 328 7.81
2016-09-26 5264 706455 562 81982006 117.00 117.00 115.50 116.00 2.00 -1.69% 115.50 62 116.00 16 7.68
2016-09-29 5264 842997 607 97581158 116.00 116.50 115.00 115.00 1.00 -0.86% 115.00 394 115.50 41 7.62
2016-09-30 5264 716090 544 81905350 113.50 115.50 113.50 114.00 1.00 -0.87% 114.00 235 114.50 3 7.55
2016-10-03 5264 1175361 920 137048737 115.00 118.00 114.00 117.00 3.00 2.63% 117.00 73 117.50 68 7.75
2016-10-04 5264 1010504 742 119115968 118.00 118.50 117.00 118.00 1.00 0.85% 117.50 51 118.00 30 7.81
2016-10-05 5264 512150 460 60008200 117.00 118.00 116.00 118.00 0.00 0% 117.50 4 118.00 50 7.81
2016-10-06 5264 506532 398 59298605 118.50 118.50 116.50 117.00 1.00 -0.85% 117.00 22 117.50 34 7.75
2016-10-07 5264 417247 342 48473521 117.50 117.50 115.50 116.00 1.00 -0.85% 115.50 59 116.00 13 7.68
2016-10-11 5264 2220587 1550 245291862 114.50 115.00 107.50 110.00 6.00 -5.17% 110.00 138 110.50 79 7.28
2016-10-12 5264 1109626 825 124520047 110.00 114.00 109.50 113.50 3.50 3.18% 113.00 119 113.50 22 7.52
2016-10-13 5264 717100 597 80089700 114.00 114.00 110.50 111.50 2.00 -1.76% 111.00 132 111.50 9 7.38
2016-10-14 5264 693110 538 76129545 111.50 112.00 108.50 109.50 2.00 -1.79% 109.00 96 109.50 23 7.25
2016-10-17 5264 646078 513 71167580 109.50 112.00 108.00 111.00 1.50 1.37% 111.00 28 111.50 59 7.35
2016-10-18 5264 507102 391 55808373 110.50 111.50 109.00 110.50 0.50 -0.45% 110.50 6 111.00 51 7.32
2016-10-19 5264 735326 540 81995316 112.00 113.00 110.50 111.00 0.50 0.45% 111.00 121 111.50 37 7.35
2016-10-20 5264 684039 599 75891829 111.50 112.00 110.00 111.50 0.50 0.45% 111.50 6 112.00 57 7.38
2016-10-21 5264 430150 336 47654300 111.00 112.00 110.50 110.50 1.00 -0.9% 110.50 27 111.00 57 7.32
2016-10-24 5264 2370746 1796 251505576 109.50 110.00 104.50 105.50 5.00 -4.52% 105.00 217 105.50 13 6.99
2016-10-25 5264 918316 721 98016312 106.50 107.50 106.00 107.00 1.50 1.42% 107.00 13 107.50 103 7.09
2016-10-26 5264 1173280 953 124634180 106.00 108.00 105.00 105.50 1.50 -1.4% 105.50 331 106.00 38 6.99
2016-10-27 5264 547724 436 58193744 106.00 107.00 105.50 106.50 1.00 0.95% 106.50 45 107.00 52 7.05
2016-10-28 5264 765522 604 80426310 107.00 107.00 104.50 105.00 1.50 -1.41% 105.00 19 105.50 26 6.95
2016-10-31 5264 1478280 1175 149639160 103.50 103.50 99.80 101.50 3.50 -3.33% 101.00 38 101.50 55 6.72
2016-11-01 5264 2072100 1505 207830648 101.50 101.50 99.10 100.50 1.00 -0.99% 100.00 54 100.50 41 6.66
2016-11-02 5264 3052779 2284 293284956 99.20 99.50 94.20 94.30 6.20 -6.17% 94.30 68 94.50 1 6.25
2016-11-03 5264 2414806 1744 221684746 93.90 95.00 90.20 90.40 3.90 -4.14% 90.40 10 90.50 1 5.99
2016-11-04 5264 4646395 3417 402782605 90.10 90.40 85.10 85.30 5.10 -5.64% 85.30 11 85.40 2 5.65
2016-11-07 5264 2556700 1678 220521070 86.00 87.30 85.40 85.80 0.50 0.59% 85.80 14 85.90 5 5.68
2016-11-08 5264 2763260 2014 233095100 86.80 87.00 82.80 83.90 1.90 -2.21% 83.80 2 83.90 1 5.56
2016-11-09 5264 5006500 3499 409512446 82.20 84.60 79.70 79.70 4.20 -5.01% 79.70 35 79.80 1 6.97
2016-11-10 5264 2915750 1806 239739070 82.00 83.10 81.40 81.70 2.00 2.51% 81.70 2 81.90 4 7.15
2016-11-11 5264 3187441 1979 250536280 79.70 80.00 77.10 78.60 3.10 -3.79% 78.50 5 78.60 7 6.88
2016-11-14 5264 2095500 1282 165607700 79.30 80.20 78.30 78.30 0.30 -0.38% 78.30 75 78.50 2 6.85
2016-11-15 5264 1552251 1068 122401753 78.00 79.70 78.00 78.60 0.30 0.38% 78.60 44 78.70 13 6.88
2016-11-16 5264 2286782 1485 181666354 79.50 80.60 78.70 79.00 0.40 0.51% 78.90 4 79.00 20 6.91
2016-11-17 5264 1365616 972 107955064 79.80 80.00 78.00 78.80 0.20 -0.25% 78.70 6 78.80 25 6.89
2016-11-18 5264 4501297 3067 370869338 80.00 84.20 80.00 83.10 4.30 5.46% 83.10 79 83.20 2 7.27
2016-11-21 5264 1809485 1261 150480496 83.10 84.00 82.00 83.50 0.40 0.48% 83.40 16 83.50 24 7.31
2016-11-22 5264 1745121 1163 145155904 84.30 84.40 82.60 82.70 0.80 -0.96% 82.70 19 82.80 11 7.24
2016-11-23 5264 1510434 1118 126032491 82.80 84.70 82.80 83.20 0.50 0.6% 83.20 36 83.30 23 7.28
2016-11-24 5264 660200 481 54772659 83.20 83.50 82.50 82.80 0.40 -0.48% 82.80 16 82.90 1 7.24
2016-11-25 5264 867395 623 71911686 82.60 83.60 82.40 82.40 0.40 -0.48% 82.40 13 82.50 2 7.21
2016-11-28 5264 1976572 1474 167614232 82.60 86.10 82.20 85.10 2.70 3.28% 85.10 1 85.20 28 7.45
2016-11-29 5264 1178100 915 99428140 84.70 85.40 83.50 83.50 1.60 -1.88% 83.50 115 83.80 18 7.31
2016-11-30 5264 2089680 1071 179779960 84.40 87.10 83.90 87.10 3.60 4.31% 87.10 64 87.20 3 7.62
2016-12-01 5264 1349012 994 116071132 86.70 86.80 85.50 85.50 1.60 -1.84% 85.50 5 85.60 12 7.48
2016-12-02 5264 1109334 887 95382656 85.60 87.20 84.60 85.70 0.20 0.23% 85.70 21 85.80 1 7.50
2016-12-05 5264 1118100 859 96699590 85.70 88.00 85.20 86.00 0.30 0.35% 86.00 22 86.20 3 7.52
2016-12-06 5264 1012600 766 86826738 86.30 86.50 85.20 85.40 0.60 -0.7% 85.40 5 85.60 2 7.47
2016-12-07 5264 738000 581 63368100 85.60 86.10 85.40 85.90 0.50 0.59% 85.80 13 85.90 8 7.52
2016-12-08 5264 2213975 1602 194842410 86.90 89.10 86.30 87.40 1.50 1.75% 87.30 4 87.40 4 7.65
2016-12-09 5264 842814 655 73401081 87.10 87.70 86.40 87.70 0.30 0.34% 87.70 3 87.80 42 7.67
2016-12-12 5264 1025335 675 90139213 89.00 89.30 87.00 87.00 0.70 -0.8% 87.00 20 87.30 17 7.61
2016-12-13 5264 647370 525 56132516 87.50 87.80 86.20 86.20 0.80 -0.92% 86.20 44 86.30 13 7.54
2016-12-14 5264 1296055 996 110862329 86.60 86.90 85.10 85.20 1.00 -1.16% 85.20 136 85.50 15 7.45
2016-12-15 5264 814499 645 70382962 85.10 86.90 85.10 86.70 1.50 1.76% 86.70 5 86.80 6 7.59
2016-12-16 5264 842325 651 73371575 87.40 87.70 86.10 86.80 0.10 0.12% 86.80 47 86.90 2 7.59
2016-12-19 5264 2996146 1878 251151537 86.80 87.30 81.80 82.50 4.30 -4.95% 82.40 19 82.60 17 7.22
2016-12-20 5264 893322 720 73988000 82.90 83.80 82.30 82.80 0.30 0.36% 82.70 14 82.80 9 7.24
2016-12-21 5264 507867 408 42329941 84.00 84.00 83.00 83.20 0.40 0.48% 83.20 49 83.40 13 7.28
2016-12-22 5264 684453 512 56666007 83.20 83.30 82.40 82.80 0.40 -0.48% 82.70 1 82.80 9 7.24
2016-12-23 5264 481564 339 39967012 82.80 83.50 82.70 82.70 0.10 -0.12% 82.70 89 82.90 12 7.24
2016-12-26 5264 163240 150 13553468 82.80 83.40 82.80 83.00 0.30 0.36% 82.90 25 83.00 3 7.26
2016-12-27 5264 246342 206 20452686 83.20 83.40 82.80 83.00 0.00 0% 83.00 30 83.10 5 7.26
2016-12-28 5264 677200 563 56815060 83.30 84.30 83.20 84.20 1.20 1.45% 84.20 3 84.30 41 7.37
2016-12-29 5264 1129646 861 96618848 83.90 86.30 83.70 85.60 1.40 1.66% 85.60 4 85.70 19 7.49
2016-12-30 5264 699650 526 59970920 85.60 86.10 85.20 85.90 0.30 0.35% 85.80 22 85.90 14 7.52