祥碩(5269)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　207.00
0
0%		202.00
-5
-2.42%		192.50
-9.5
-4.7%		184.00
-8.5
-4.42%		198.50
14.5
7.88%		 　196.00
-2.5
-1.26%		190.50
-5.5
-2.81%		194.50
4
2.1%		197.00
2.5
1.29%		195.00
-2
-1.02%		 　206.00
11
5.64%		208.00
2
0.97%		200.00
-8
-3.85%		198.50
-1.5
-0.75%		200.00
1.5
0.76%		 　203.50
3.5
1.75%		204.50
1
0.49%		200.00
-4.5
-2.2%		202.50
2.5
1.25%		207.50
5
2.47%		205.50
-2
-0.96%		 199.38
2 月　186.00
-19.5
-9.49%		175.00
-11
-5.91%		 　　　　　　　　　　177.50
2.5
1.43%		184.00
6.5
3.66%		178.00
-6
-3.26%		180.00
2
1.12%		182.00
2
1.11%		 　178.00
-4
-2.2%		178.00
0
0%		172.00
-6
-3.37%		171.50
-0.5
-0.29%		171.50
0
0%		 175.47
3 月169.00
-2.5
-1.46%		170.00
1
0.59%		181.50
11.5
6.76%		178.00
-3.5
-1.93%		 　179.00
1
0.56%		177.00
-2
-1.12%		177.50
0.5
0.28%		177.50
0
0%		177.00
-0.5
-0.28%		 　177.50
0.5
0.28%		176.50
-1
-0.56%		178.00
1.5
0.85%		178.00
0
0%		177.50
-0.5
-0.28%		 　178.50
1
0.56%		181.00
2.5
1.4%		178.50
-2.5
-1.38%		176.00
-2.5
-1.4%		170.50
-5.5
-3.13%		 　164.00
-6.5
-3.81%		166.00
2
1.22%		171.00
5
3.01%		167.50
-3.5
-2.05%		175.04
4 月164.50
-3
-1.79%		 　　　160.00
-4.5
-2.74%		154.00
-6
-3.75%		147.00
-7
-4.55%		 　149.00
2
1.36%		142.50
-6.5
-4.36%		146.00
3.5
2.46%		150.50
4.5
3.08%		150.50
0
0%		 　148.50
-2
-1.33%		145.00
-3.5
-2.36%		136.50
-8.5
-5.86%		135.00
-1.5
-1.1%		142.00
7
5.19%		 　148.00
6
4.23%		149.00
1
0.68%		149.00
0
0%		148.00
-1
-0.67%		149.50
1.5
1.01%		 148.68
5 月　　148.50
-1
-0.67%		145.50
-3
-2.02%		145.00
-0.5
-0.34%		138.00
-7
-4.83%		 　142.00
4
2.9%		140.00
-2
-1.41%		139.50
-0.5
-0.36%		134.00
-5.5
-3.94%		141.00
7
5.22%		 　140.00
-1
-0.71%		141.00
1
0.71%		140.00
-1
-0.71%		136.50
-3.5
-2.5%		138.00
1.5
1.1%		 　149.00
11
7.97%		149.50
0.5
0.34%		152.00
2.5
1.67%		159.00
7
4.61%		159.00
0
0%		 　159.00
0
0%		160.00
1
0.63%		145.86
6 月157.00
-3
-1.88%		151.00
-6
-3.82%		155.00
4
2.65%		156.00
1
0.65%		 154.50
-1.5
-0.96%		159.00
4.5
2.91%		154.50
-4.5
-2.83%		 　　　153.00
-1.5
-0.97%		155.50
2.5
1.63%		158.50
3
1.93%		154.50
-4
-2.52%		154.50
0
0%		 　155.50
1
0.65%		159.00
3.5
2.25%		160.00
1
0.63%		157.00
-3
-1.88%		150.50
-6.5
-4.14%		 　149.00
-1.5
-1%		151.00
2
1.34%		151.00
0
0%		152.50
1.5
0.99%		 154.29
7 月151.00
-1.5
-0.98%		 　151.50
0.5
0.33%		 146.50
-5
-3.3%		147.00
0.5
0.34%		 　　150.50
3.5
2.38%		155.50
5
3.32%		157.50
2
1.29%		156.50
-1
-0.63%		158.50
2
1.28%		 　159.00
0.5
0.32%		159.50
0.5
0.31%		156.50
-3
-1.88%		159.00
2.5
1.6%		158.00
-1
-0.63%		 　162.50
4.5
2.85%		173.50
11
6.77%		173.00
-0.5
-0.29%		172.50
-0.5
-0.29%		175.00
2.5
1.45%		 159.73
8 月180.00
5
2.86%		177.50
-2.5
-1.39%		180.50
3
1.69%		198.50
18
9.97%		197.00
-1.5
-0.76%		 　196.50
-0.5
-0.25%		184.50
-12
-6.11%		190.50
6
3.25%		192.00
1.5
0.79%		202.00
10
5.21%		 　199.00
-3
-1.49%		201.50
2.5
1.26%		198.00
-3.5
-1.74%		203.00
5
2.53%		200.50
-2.5
-1.23%		 　202.50
2
1%		205.00
2.5
1.23%		204.00
-1
-0.49%		205.00
1
0.49%		206.00
1
0.49%		 　210.00
4
1.94%		226.00
16
7.62%		230.00
4
1.77%		199.91
9 月228.00
-2
-0.87%		227.00
-1
-0.44%		 　244.50
17.5
7.71%		245.00
0.5
0.2%		252.50
7.5
3.06%		256.00
3.5
1.39%		260.00
4
1.56%		249.00
-11
-4.23%		 246.00
-3
-1.2%		248.00
2
0.81%		256.00
8
3.23%		 　　　265.00
9
3.52%		265.50
0.5
0.19%		262.50
-3
-1.13%		269.00
6.5
2.48%		267.00
-2
-0.74%		 　266.00
-1
-0.37%		 　272.50
6.5
2.44%		272.00
-0.5
-0.18%		 256.98
10 月　　279.00
7
2.57%		278.50
-0.5
-0.18%		274.50
-4
-1.44%		273.00
-1.5
-0.55%		281.00
8
2.93%		 　　278.50
-2.5
-0.89%		275.00
-3.5
-1.26%		249.50
-25.5
-9.27%		255.00
5.5
2.2%		 　251.50
-3.5
-1.37%		251.00
-0.5
-0.2%		253.50
2.5
1%		252.00
-1.5
-0.59%		257.00
5
1.98%		 　259.00
2
0.78%		259.00
0
0%		258.00
-1
-0.39%		257.00
-1
-0.39%		248.00
-9
-3.5%		 246.50
-1.5
-0.6%		260.74
11 月247.50
1
0.41%		233.00
-14.5
-5.86%		219.50
-13.5
-5.79%		235.00
15.5
7.06%		 　237.50
2.5
1.06%		237.00
-0.5
-0.21%		223.00
-14
-5.91%		240.00
17
7.62%		231.00
-9
-3.75%		 　234.00
3
1.3%		236.50
2.5
1.07%		236.00
-0.5
-0.21%		242.00
6
2.54%		260.00
18
7.44%		 　267.00
7
2.69%		265.00
-2
-0.75%		267.00
2
0.75%		263.00
-4
-1.5%		263.00
0
0%		 　256.00
-7
-2.66%		260.50
4.5
1.76%		263.00
2.5
0.96%		 247.06
12 月259.50
-3.5
-1.33%		255.50
-4
-1.54%		 　259.00
3.5
1.37%		262.50
3.5
1.35%		260.00
-2.5
-0.95%		263.00
3
1.15%		267.50
4.5
1.71%		 　260.50
-7
-2.62%		265.50
5
1.92%		269.50
4
1.51%		265.50
-4
-1.48%		265.00
-0.5
-0.19%		 　249.50
-15.5
-5.85%		245.50
-4
-1.6%		252.50
7
2.85%		249.00
-3.5
-1.39%		250.00
1
0.4%		 　250.00
0
0%		248.50
-1.5
-0.6%		262.00
13.5
5.43%		267.00
5
1.91%		270.00
3
1.12%		　258.31

說明:最高漲幅:9.97%最低跌幅:-9.49% 最高價:281.00最低價:134.00平均價:199.01,灰色底表示週末,漲145天(645)元,跌142天(-570.5)元,平盤16天
10%=1,8%=7,7%=4,6%=2,5%=5,4%=5,3%=23,2%=27,1%=54,0%=33,-0%=3,-1%=3,-2%=8,-3%=12,-4%=15,-5%=16,-6%=21,-7%=64,

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 5269 1005000 905 210878000 215.00 216.50 207.00 207.00 7.00 0% 207.00 9 207.50 1 61.79
2016-01-05 5269 1380306 1138 278384730 202.50 204.50 198.50 202.00 5.00 -2.42% 201.50 8 202.00 4 60.30
2016-01-06 5269 1690200 1443 331326900 204.00 204.00 192.00 192.50 9.50 -4.7% 192.50 30 195.00 3 57.46
2016-01-07 5269 1857351 1569 348110786 191.50 194.00 180.50 184.00 8.50 -4.42% 184.00 10 184.50 2 54.93
2016-01-08 5269 1906760 1676 365416096 180.50 199.00 180.00 198.50 14.50 7.88% 198.00 1 198.50 2 59.25
2016-01-11 5269 1220400 1071 236981200 190.50 198.00 189.00 196.00 2.50 -1.26% 195.50 7 196.00 1 58.51
2016-01-12 5269 1382402 1218 271643080 198.00 203.50 190.50 190.50 5.50 -2.81% 190.00 44 191.00 4 56.87
2016-01-13 5269 750133 687 147024935 196.50 199.50 193.50 194.50 4.00 2.1% 194.50 10 195.50 3 58.06
2016-01-14 5269 1031300 907 198386750 190.00 197.00 186.00 197.00 2.50 1.29% 196.00 2 197.00 3 58.81
2016-01-15 5269 651100 586 128115900 200.50 201.50 195.00 195.00 2.00 -1.02% 195.00 50 195.50 5 58.21
2016-01-18 5269 1430164 1208 288380948 191.50 208.00 191.50 206.00 11.00 5.64% 206.00 2 206.50 10 61.49
2016-01-19 5269 847022 694 173833609 204.00 208.00 202.00 208.00 2.00 0.97% 208.00 14 208.50 8 62.09
2016-01-20 5269 3491253 2872 742637984 215.00 220.50 200.00 200.00 8.00 -3.85% 200.00 6 201.00 1 59.70
2016-01-21 5269 1847000 1490 375136500 208.00 209.50 198.00 198.50 1.50 -0.75% 198.50 15 199.00 9 59.25
2016-01-22 5269 1214104 992 243261956 203.50 204.50 196.00 200.00 1.50 0.76% 200.00 6 200.50 3 59.70
2016-01-25 5269 817000 748 166826000 204.00 207.50 201.50 203.50 3.50 1.75% 203.50 16 204.50 4 60.75
2016-01-26 5269 864000 727 176559000 201.00 209.00 200.00 204.50 1.00 0.49% 204.50 4 205.00 5 61.04
2016-01-27 5269 843606 738 171480700 207.50 208.50 199.50 200.00 4.50 -2.2% 200.00 21 200.50 1 59.70
2016-01-28 5269 912600 775 185047700 200.00 205.00 199.00 202.50 2.50 1.25% 202.00 25 203.00 3 60.45
2016-01-29 5269 1248046 1105 258120735 202.50 209.50 202.50 207.50 5.00 2.47% 207.00 8 207.50 2 61.94
2016-01-30 5269 1188000 1015 247749500 211.50 213.00 205.00 205.50 2.00 -0.96% 205.50 19 206.00 3 61.34
2016-02-02 5269 2825452 2441 533032199 198.00 198.00 184.00 186.00 15.00 -9.49% 186.00 21 186.50 3 55.52
2016-02-03 5269 2994431 2528 531634580 181.00 184.00 173.50 175.00 11.00 -5.91% 175.00 53 175.50 1 52.24
2016-02-15 5269 1320096 1094 232906492 178.00 180.00 173.00 177.50 2.50 1.43% 177.50 8 178.00 10 52.99
2016-02-16 5269 1421104 1187 260294740 182.00 186.00 179.50 184.00 6.50 3.66% 184.00 3 184.50 9 54.93
2016-02-17 5269 1040300 851 187829550 185.00 186.00 178.00 178.00 6.00 -3.26% 178.00 43 178.50 3 53.13
2016-02-18 5269 1042000 892 189015500 180.50 184.50 179.50 180.00 2.00 1.12% 180.00 145 180.50 2 53.73
2016-02-19 5269 657030 510 119106490 180.50 183.00 180.00 182.00 2.00 1.11% 182.00 19 182.50 19 54.33
2016-02-22 5269 795050 652 143038425 183.50 184.50 176.50 178.00 4.00 -2.2% 178.00 36 179.00 4 53.13
2016-02-23 5269 896070 743 159366565 181.50 182.00 176.00 178.00 0.00 0% 177.50 3 178.00 109 53.13
2016-02-24 5269 1137001 990 197452178 178.00 178.00 171.00 172.00 6.00 -3.37% 171.50 24 172.00 21 51.34
2016-02-25 5269 1525430 1282 261525320 174.00 176.00 167.50 171.50 0.50 -0.29% 171.00 4 171.50 9 51.19
2016-02-26 5269 785726 688 133996488 173.50 174.00 167.50 171.50 0.00 0% 171.50 3 172.00 13 51.19
2016-03-01 5269 1607500 1239 275294749 172.00 175.00 168.00 169.00 2.50 -1.46% 169.00 12 169.50 1 50.45
2016-03-02 5269 1038605 893 177519850 172.50 173.00 169.50 170.00 1.00 0.59% 170.00 28 170.50 1 50.75
2016-03-03 5269 3347208 2744 599493249 172.00 183.00 172.00 181.50 11.50 6.76% 181.00 6 181.50 14 54.18
2016-03-04 5269 1379300 1197 249149500 183.00 184.50 178.00 178.00 3.50 -1.93% 178.00 28 178.50 4 53.13
2016-03-07 5269 1359150 1077 246054275 180.50 184.50 178.00 179.00 1.00 0.56% 179.00 10 179.50 11 53.43
2016-03-08 5269 585000 480 103801000 181.50 181.50 176.00 177.00 2.00 -1.12% 177.00 2 177.50 7 52.84
2016-03-09 5269 856300 742 152975449 178.00 181.00 177.00 177.50 0.50 0.28% 177.50 17 178.00 4 52.99
2016-03-10 5269 861660 718 154500480 179.00 182.00 177.50 177.50 0.00 0% 177.50 15 178.50 5 52.99
2016-03-11 5269 558200 454 99200000 178.00 179.00 176.50 177.00 0.50 -0.28% 177.00 13 177.50 5 48.90
2016-03-14 5269 692426 562 123040828 180.00 180.00 176.00 177.50 0.50 0.28% 177.50 6 178.00 13 49.03
2016-03-15 5269 2714100 2108 493897650 180.00 186.50 176.50 176.50 1.00 -0.56% 176.50 38 177.00 9 48.76
2016-03-16 5269 983156 838 175785846 180.00 181.00 177.50 178.00 1.50 0.85% 178.00 26 178.50 2 49.17
2016-03-17 5269 1985400 1615 359741800 180.00 184.50 178.00 178.00 0.00 0% 178.00 42 178.50 3 49.17
2016-03-18 5269 599216 481 106589664 179.00 180.00 176.50 177.50 0.50 -0.28% 177.50 39 178.00 2 49.03
2016-03-21 5269 661500 498 118365000 179.00 181.50 177.00 178.50 1.00 0.56% 178.50 23 179.00 3 49.31
2016-03-22 5269 940452 762 168503312 181.00 181.00 176.00 181.00 2.50 1.4% 180.50 12 181.00 31 50.00
2016-03-23 5269 2890200 2272 530524700 182.00 187.50 178.50 178.50 2.50 -1.38% 178.50 6 179.50 9 49.31
2016-03-24 5269 753202 612 133561557 179.50 180.00 175.00 176.00 2.50 -1.4% 176.00 59 177.00 2 48.62
2016-03-25 5269 1522336 1304 261686800 178.50 178.50 168.50 170.50 5.50 -3.13% 170.50 8 171.00 16 47.10
2016-03-28 5269 1155300 973 191359800 170.50 170.50 163.50 164.00 6.50 -3.81% 164.00 28 164.50 3 45.30
2016-03-29 5269 714220 625 117767960 164.00 167.00 162.00 166.00 2.00 1.22% 166.00 2 166.50 4 45.86
2016-03-30 5269 745524 561 125679152 169.00 171.00 165.50 171.00 5.00 3.01% 169.50 7 171.00 4 47.24
2016-03-31 5269 356950 315 60573523 174.00 174.00 167.50 167.50 3.50 -2.05% 167.50 17 168.00 9 46.27
2016-04-01 5269 364030 319 60329540 168.00 169.00 164.50 164.50 3.00 -1.79% 164.00 25 164.50 9 45.44
2016-04-06 5269 484398 418 78112976 161.00 165.00 159.50 160.00 4.50 -2.74% 160.00 20 161.00 3 44.20
2016-04-07 5269 1056552 893 164803456 160.50 161.50 153.00 154.00 6.00 -3.75% 154.00 21 154.50 2 42.54
2016-04-08 5269 1781494 1389 264262352 153.00 153.00 146.00 147.00 7.00 -4.55% 147.00 17 147.50 7 40.61
2016-04-11 5269 1053466 894 158363866 150.00 152.00 148.00 149.00 2.00 1.36% 149.00 2 149.50 1 41.16
2016-04-12 5269 1008331 864 146616498 151.00 151.00 140.00 142.50 6.50 -4.36% 142.50 6 143.00 8 39.36
2016-04-13 5269 521600 456 75491000 145.00 146.00 143.00 146.00 3.50 2.46% 146.00 3 146.50 28 40.33
2016-04-14 5269 940384 804 141862443 149.00 152.50 147.50 150.50 4.50 3.08% 150.50 8 151.00 13 41.57
2016-04-15 5269 352100 315 52776800 150.50 151.50 147.50 150.50 0.00 0% 150.50 5 151.00 10 41.57
2016-04-18 5269 409002 355 60958797 150.50 151.00 147.50 148.50 2.00 -1.33% 148.00 22 149.00 18 41.02
2016-04-19 5269 710100 603 103537800 149.50 150.00 143.50 145.00 3.50 -2.36% 145.00 15 145.50 7 40.06
2016-04-20 5269 1833404 1543 251691156 147.00 147.00 132.00 136.50 8.50 -5.86% 136.00 12 136.50 5 37.71
2016-04-21 5269 890001 775 120524635 139.00 139.00 134.00 135.00 1.50 -1.1% 135.00 5 135.50 4 37.29
2016-04-22 5269 1473251 1270 205114891 134.50 142.00 134.00 142.00 7.00 5.19% 141.50 3 142.00 6 39.23
2016-04-25 5269 2438730 1923 364413730 149.50 151.50 147.00 148.00 6.00 4.23% 148.00 26 148.50 1 40.88
2016-04-26 5269 888250 764 130147500 146.00 149.00 144.00 149.00 1.00 0.68% 148.00 28 149.00 33 41.16
2016-04-27 5269 740098 578 110374700 150.00 150.50 147.50 149.00 0.00 0% 149.00 13 149.50 8 41.16
2016-04-28 5269 490600 423 72600200 150.50 150.50 146.50 148.00 1.00 -0.67% 148.00 21 148.50 2 40.88
2016-04-29 5269 885350 694 130155000 147.50 150.50 143.00 149.50 1.50 1.01% 149.00 5 149.50 6 36.73
2016-05-03 5269 936650 750 141081674 150.00 153.00 148.00 148.50 1.00 -0.67% 148.50 22 149.50 15 36.49
2016-05-04 5269 831025 673 121274212 147.50 148.00 144.50 145.50 3.00 -2.02% 145.50 16 146.00 10 35.75
2016-05-05 5269 495350 419 71823250 146.00 147.00 142.50 145.00 0.50 -0.34% 144.50 5 145.00 1 35.63
2016-05-06 5269 960200 796 133814300 144.50 144.50 137.00 138.00 7.00 -4.83% 138.00 51 138.50 3 33.91
2016-05-09 5269 945200 781 132200200 138.00 144.50 134.50 142.00 4.00 2.9% 141.50 1 142.00 1 34.89
2016-05-10 5269 417300 385 58096700 140.00 141.00 136.50 140.00 2.00 -1.41% 140.00 4 140.50 11 34.40
2016-05-11 5269 485500 379 68511750 142.00 143.00 139.50 139.50 0.50 -0.36% 139.50 7 140.00 3 34.28
2016-05-12 5269 835500 655 114001000 137.00 140.50 132.50 134.00 5.50 -3.94% 134.00 25 134.50 4 32.92
2016-05-13 5269 818050 740 112348100 135.50 141.00 132.50 141.00 7.00 5.22% 140.00 6 141.00 17 34.64
2016-05-16 5269 575110 504 80838400 142.00 142.00 139.00 140.00 1.00 -0.71% 139.50 61 140.00 25 34.40
2016-05-17 5269 526000 478 73401500 140.00 142.50 136.50 141.00 1.00 0.71% 140.50 38 141.00 2 34.64
2016-05-18 5269 400050 350 56585050 139.00 144.00 139.00 140.00 1.00 -0.71% 140.00 46 140.50 16 34.40
2016-05-19 5269 346240 305 47953380 140.00 142.00 136.50 136.50 3.50 -2.5% 136.50 41 137.00 2 33.54
2016-05-20 5269 337300 294 46337700 138.00 138.50 135.00 138.00 1.50 1.1% 137.50 23 138.00 1 33.91
2016-05-23 5269 1094327 904 159723896 140.00 151.00 139.50 149.00 11.00 7.97% 149.00 3 149.50 13 36.61
2016-05-24 5269 799200 701 120266800 149.50 153.50 147.00 149.50 0.50 0.34% 149.00 28 150.00 3 36.73
2016-05-25 5269 1623531 1241 251039681 153.00 156.50 152.00 152.00 2.50 1.67% 152.00 16 152.50 1 37.35
2016-05-26 5269 2028242 1642 321337736 156.50 160.50 155.00 159.00 7.00 4.61% 159.00 18 159.50 2 39.07
2016-05-27 5269 531800 456 84646900 158.50 161.00 158.00 159.00 0.00 0% 159.00 5 159.50 14 39.07
2016-05-30 5269 558500 432 88583250 160.00 160.00 157.00 159.00 0.00 0% 159.00 7 159.50 29 39.07
2016-05-31 5269 1093845 892 177826855 159.50 165.50 159.00 160.00 1.00 0.63% 160.00 17 161.50 4 39.31
2016-06-01 5269 785600 650 124893100 159.00 162.00 157.00 157.00 3.00 -1.88% 157.00 9 157.50 12 38.57
2016-06-02 5269 640850 550 98272050 157.00 157.50 151.00 151.00 6.00 -3.82% 150.50 40 151.00 26 37.10
2016-06-03 5269 551450 465 83947250 152.00 155.00 149.50 155.00 4.00 2.65% 154.50 12 155.00 20 38.08
2016-06-04 5269 715095 610 113471820 160.00 161.00 156.00 156.00 1.00 0.65% 156.00 10 157.00 1 38.33
2016-06-06 5269 304000 277 47054500 155.50 157.50 153.50 154.50 1.50 -0.96% 154.50 8 155.00 5 37.96
2016-06-07 5269 1263150 1040 201932350 159.00 163.00 157.00 159.00 4.50 2.91% 159.00 9 159.50 17 39.07
2016-06-08 5269 763100 646 118649600 158.00 158.50 154.00 154.50 4.50 -2.83% 154.50 8 155.00 8 37.96
2016-06-13 5269 441100 323 67578500 154.00 154.50 151.50 153.00 1.50 -0.97% 153.00 11 154.00 6 37.59
2016-06-14 5269 310165 265 47934575 152.00 155.50 152.00 155.50 2.50 1.63% 155.00 16 155.50 3 38.21
2016-06-15 5269 879447 763 139332349 157.00 160.50 156.00 158.50 3.00 1.93% 158.00 28 158.50 11 38.94
2016-06-16 5269 413050 365 64076225 158.50 158.50 153.50 154.50 4.00 -2.52% 154.50 2 155.00 4 37.96
2016-06-17 5269 262454 232 40820278 156.50 157.00 154.50 154.50 0.00 0% 154.50 18 155.00 8 37.96
2016-06-20 5269 413106 306 64471430 158.00 158.00 154.50 155.50 1.00 0.65% 155.00 32 156.00 14 38.21
2016-06-21 5269 589400 481 92919200 156.50 160.00 155.50 159.00 3.50 2.25% 159.00 12 159.50 13 39.07
2016-06-22 5269 2549390 1968 417083510 162.00 166.50 160.00 160.00 1.00 0.63% 160.00 3 160.50 2 39.31
2016-06-23 5269 401168 344 63613044 160.00 161.00 157.00 157.00 3.00 -1.88% 157.00 31 157.50 3 38.57
2016-06-24 5269 752501 658 115340652 158.50 158.50 149.50 150.50 6.50 -4.14% 150.50 28 151.50 2 36.98
2016-06-27 5269 841576 685 126245824 150.00 152.50 149.00 149.00 1.50 -1% 149.00 56 149.50 1 36.61
2016-06-28 5269 400299 343 60238948 150.00 151.50 147.50 151.00 2.00 1.34% 150.50 16 151.00 6 37.10
2016-06-29 5269 382000 314 57994000 152.00 153.00 150.50 151.00 0.00 0% 151.00 9 151.50 9 37.10
2016-06-30 5269 473010 390 72334525 152.50 154.50 151.00 152.50 1.50 0.99% 152.00 43 153.00 6 37.47
2016-07-01 5269 290144 252 44243600 153.50 154.50 151.00 151.00 1.50 -0.98% 151.00 26 152.00 8 37.10
2016-07-04 5269 215100 185 32696649 153.00 153.50 151.00 151.50 0.50 0.33% 151.50 31 152.00 6 37.22
2016-07-06 5269 452050 399 66589850 150.00 150.00 146.00 146.50 5.00 -3.3% 146.50 47 147.00 3 36.00
2016-07-07 5269 209275 194 30809700 147.00 148.00 146.50 147.00 0.50 0.34% 147.00 1 147.50 2 36.12
2016-07-11 5269 309500 273 46651500 150.00 152.50 149.50 150.50 3.50 2.38% 150.50 12 151.00 2 36.98
2016-07-12 5269 669470 570 102806290 152.00 155.50 151.00 155.50 5.00 3.32% 155.00 2 155.50 13 38.21
2016-07-13 5269 1878575 1502 300975560 159.00 163.00 157.50 157.50 2.00 1.29% 157.50 26 158.00 3 38.70
2016-07-14 5269 481144 401 75529035 155.50 159.00 155.50 156.50 1.00 -0.63% 156.00 33 157.00 27 38.45
2016-07-15 5269 518046 415 82225860 158.00 160.50 157.00 158.50 2.00 1.28% 158.00 17 158.50 26 38.94
2016-07-18 5269 328053 282 52033874 160.00 160.00 157.00 159.00 0.50 0.32% 158.50 9 159.50 7 39.07
2016-07-19 5269 1572977 1193 255959843 163.00 165.50 159.00 159.50 0.50 0.31% 159.50 27 160.00 6 39.19
2016-07-20 5269 423101 333 66745958 160.00 160.00 156.50 156.50 3.00 -1.88% 156.50 18 157.00 1 38.45
2016-07-21 5269 327634 267 51936172 158.50 159.50 157.50 159.00 2.50 1.6% 158.50 2 159.00 15 39.07
2016-07-22 5269 170000 137 26959500 159.50 159.50 158.00 158.00 1.00 -0.63% 158.00 7 158.50 3 38.82
2016-07-25 5269 460200 400 73720998 160.00 162.50 157.50 162.50 4.50 2.85% 162.50 5 163.00 24 39.93
2016-07-26 5269 4432108 3288 752933735 164.00 176.50 164.00 173.50 11.00 6.77% 173.00 24 173.50 18 42.63
2016-07-27 5269 2623376 1925 463911548 176.50 180.50 173.00 173.00 0.50 -0.29% 172.50 48 173.00 7 35.45
2016-07-28 5269 1058800 826 182592800 174.50 175.50 169.50 172.50 0.50 -0.29% 172.50 10 173.00 12 35.35
2016-07-29 5269 1477346 1166 261217704 174.00 179.00 174.00 175.00 2.50 1.45% 175.00 27 176.00 3 35.86
2016-08-01 5269 1255300 989 224525700 178.00 180.50 176.50 180.00 5.00 2.86% 179.50 16 180.00 30 36.89
2016-08-02 5269 1524398 1211 276307142 182.00 184.50 177.50 177.50 2.50 -1.39% 177.50 68 178.00 1 36.37
2016-08-03 5269 1018501 828 183124682 175.50 182.00 175.50 180.50 3.00 1.69% 180.50 7 181.00 5 36.99
2016-08-04 5269 3645963 2228 715849655 190.00 198.50 188.00 198.50 18.00 9.97% 198.50 1306 0.00 0 40.68
2016-08-05 5269 1638322 1304 324087413 200.50 201.00 194.50 197.00 1.50 -0.76% 196.50 20 197.00 11 40.37
2016-08-08 5269 935356 760 185242632 198.00 200.50 195.50 196.50 0.50 -0.25% 196.50 6 197.00 21 40.27
2016-08-09 5269 3183316 2441 615083776 201.00 204.00 181.00 184.50 12.00 -6.11% 184.50 54 185.00 2 37.81
2016-08-10 5269 1649230 1275 311916660 186.50 194.00 183.50 190.50 6.00 3.25% 190.50 1 191.00 23 39.04
2016-08-11 5269 1359200 1089 257036600 190.50 194.00 183.00 192.00 1.50 0.79% 192.00 1 192.50 30 39.34
2016-08-12 5269 2924839 2070 580576056 194.00 202.00 191.50 202.00 10.00 5.21% 201.50 2 202.00 56 41.39
2016-08-15 5269 1034518 820 208795082 203.50 204.00 199.00 199.00 3.00 -1.49% 199.00 33 199.50 5 40.78
2016-08-16 5269 2184449 1711 447726698 200.50 209.50 200.00 201.50 2.50 1.26% 201.50 32 202.00 5 41.29
2016-08-17 5269 1185500 892 236480250 203.00 204.50 196.00 198.00 3.50 -1.74% 198.00 28 198.50 7 40.57
2016-08-18 5269 2195493 1696 440240079 196.00 204.50 195.00 203.00 0.00 2.53% 202.50 5 203.00 7 41.60
2016-08-19 5269 2230489 1634 455730800 205.00 207.00 200.50 200.50 2.50 -1.23% 200.50 50 201.00 1 41.09
2016-08-22 5269 1080092 823 216896492 203.50 203.50 197.00 202.50 2.00 1% 202.00 3 203.00 20 41.50
2016-08-23 5269 1269015 988 260087575 203.00 207.50 200.50 205.00 2.50 1.23% 204.50 12 205.00 9 42.01
2016-08-24 5269 1038530 782 210827590 205.00 205.00 200.00 204.00 1.00 -0.49% 204.00 82 204.50 3 41.80
2016-08-25 5269 1397215 1045 287839075 204.00 209.50 203.00 205.00 1.00 0.49% 205.00 3 205.50 9 42.01
2016-08-26 5269 827101 625 170435806 205.00 208.50 204.50 206.00 1.00 0.49% 206.00 2 206.50 8 42.21
2016-08-29 5269 916125 706 189760000 205.00 210.00 203.00 210.00 4.00 1.94% 210.00 2 210.50 29 43.03
2016-08-30 5269 3825507 3106 847637575 212.00 229.00 212.00 226.00 16.00 7.62% 226.00 17 227.00 11 46.31
2016-08-31 5269 2066569 1644 471136870 228.00 231.00 223.50 230.00 4.00 1.77% 230.00 1 230.50 42 47.13
2016-09-01 5269 1054100 842 240333800 230.00 231.50 225.00 228.00 2.00 -0.87% 228.00 11 228.50 1 46.72
2016-09-02 5269 2886553 2310 668353531 231.50 238.50 225.00 227.00 1.00 -0.44% 227.00 40 229.00 7 46.52
2016-09-05 5269 2298805 1906 544911615 233.50 244.50 228.00 244.50 17.50 7.71% 244.50 1 245.00 82 50.10
2016-09-06 5269 1966621 1677 481869333 244.00 250.00 241.50 245.00 0.50 0.2% 245.00 24 245.50 26 50.20
2016-09-07 5269 1583818 1250 392974136 244.50 252.50 243.00 252.50 7.50 3.06% 252.00 23 252.50 1 51.74
2016-09-08 5269 1177466 950 297828330 250.00 256.00 250.00 256.00 3.50 1.39% 255.50 2 256.00 16 52.46
2016-09-09 5269 1198625 1009 308948875 255.00 260.50 253.00 260.00 4.00 1.56% 259.50 2 260.00 47 53.28
2016-09-10 5269 1533445 1271 383520305 252.00 255.00 244.50 249.00 11.00 -4.23% 249.00 9 249.50 1 51.02
2016-09-12 5269 2102980 1679 534102540 257.00 260.50 246.00 246.00 3.00 -1.2% 246.00 9 247.50 1 50.41
2016-09-13 5269 1702681 1353 423344888 254.00 254.00 242.50 248.00 2.00 0.81% 248.00 23 249.00 1 50.82
2016-09-14 5269 977670 818 245352680 248.00 256.00 246.00 256.00 8.00 3.23% 255.50 8 256.00 24 52.46
2016-09-19 5269 1694687 1378 448238681 262.00 268.00 260.50 265.00 9.00 3.52% 265.00 31 266.00 2 54.30
2016-09-20 5269 750240 668 196665238 261.00 265.50 258.00 265.50 0.50 0.19% 265.00 6 265.50 2 54.41
2016-09-21 5269 849200 703 222929100 267.50 267.50 259.50 262.50 3.00 -1.13% 262.00 27 263.00 3 53.79
2016-09-22 5269 1498236 1298 399038248 264.00 270.50 259.50 269.00 6.50 2.48% 268.50 12 269.00 1 55.12
2016-09-23 5269 842545 769 227042197 268.00 273.00 267.00 267.00 2.00 -0.74% 267.00 3 268.00 4 54.71
2016-09-26 5269 538485 442 144020980 268.00 269.50 265.50 266.00 1.00 -0.37% 266.00 16 268.00 2 54.51
2016-09-29 5269 914505 795 249278855 272.00 274.50 269.50 272.50 6.50 2.44% 272.50 1 273.00 3 55.84
2016-09-30 5269 532246 445 144291412 270.50 274.00 269.00 272.00 0.50 -0.18% 271.50 5 272.00 4 55.74
2016-10-03 5269 1062193 881 293661347 275.50 280.50 270.50 279.00 7.00 2.57% 278.50 1 279.00 30 57.17
2016-10-04 5269 1031598 819 290102538 281.00 284.00 277.00 278.50 0.50 -0.18% 278.00 10 278.50 6 57.07
2016-10-05 5269 795165 667 219238291 280.00 281.00 273.00 274.50 4.00 -1.44% 274.50 2 275.00 100 56.25
2016-10-06 5269 408230 356 111509830 277.00 277.00 271.50 273.00 1.50 -0.55% 273.00 6 273.50 139 55.94
2016-10-07 5269 1350000 1160 377509000 276.00 283.00 275.00 281.00 8.00 2.93% 280.50 3 281.00 6 57.58
2016-10-11 5269 2006370 1703 557297783 289.00 289.50 265.00 278.50 2.50 -0.89% 278.00 3 278.50 4 57.07
2016-10-12 5269 816765 684 224459492 277.00 278.50 272.00 275.00 3.50 -1.26% 274.00 6 275.00 22 56.35
2016-10-13 5269 2708214 2377 699573889 278.00 278.50 247.50 249.50 25.50 -9.27% 249.50 9 250.00 19 51.13
2016-10-14 5269 2536233 2018 626992949 245.00 255.00 240.00 255.00 5.50 2.2% 254.50 1 255.00 72 52.25
2016-10-17 5269 1490030 1234 369619090 252.50 253.00 240.00 251.50 3.50 -1.37% 250.00 12 251.50 23 51.54
2016-10-18 5269 781150 662 195817424 251.50 254.50 246.50 251.00 0.50 -0.2% 251.00 26 251.50 14 51.43
2016-10-19 5269 809500 668 205386500 255.00 256.50 251.00 253.50 2.50 1% 253.50 38 255.00 22 51.95
2016-10-20 5269 499028 452 126101013 252.00 255.50 249.50 252.00 1.50 -0.59% 252.00 7 252.50 4 51.64
2016-10-21 5269 1572442 1291 408917256 253.00 265.00 252.50 257.00 5.00 1.98% 257.00 22 257.50 1 52.66
2016-10-24 5269 515011 473 133432827 260.00 260.50 256.50 259.00 2.00 0.78% 258.50 2 259.00 5 53.07
2016-10-25 5269 739100 619 193974400 260.50 264.50 259.00 259.00 0.00 0% 259.00 11 260.00 3 53.07
2016-10-26 5269 416070 360 107746060 259.00 261.50 257.50 258.00 1.00 -0.39% 258.00 33 259.00 9 52.87
2016-10-27 5269 304040 263 78237200 257.00 259.50 255.50 257.00 1.00 -0.39% 256.50 11 257.00 5 52.66
2016-10-28 5269 856417 761 213773706 255.50 257.00 246.00 248.00 9.00 -3.5% 247.50 13 248.00 4 50.82
2016-10-31 5269 621020 541 152130470 245.00 247.50 241.00 246.50 1.50 -0.6% 246.00 2 246.50 3 50.51
2016-11-01 5269 491100 445 122489300 245.50 252.00 243.50 247.50 1.00 0.41% 247.00 11 247.50 2 50.72
2016-11-02 5269 1258466 1041 298345078 244.00 245.00 230.00 233.00 14.50 -5.86% 233.00 4 233.50 18 47.75
2016-11-03 5269 2181046 1814 485130166 232.50 235.00 214.00 219.50 13.50 -5.79% 219.00 23 219.50 1 44.98
2016-11-04 5269 2007216 1711 460300584 221.00 240.50 217.50 235.00 15.50 7.06% 234.50 8 235.00 17 48.16
2016-11-07 5269 1084050 953 258475975 236.00 240.50 236.00 237.50 2.50 1.06% 237.50 11 238.00 2 48.67
2016-11-08 5269 727010 620 172306360 240.00 241.50 233.00 237.00 0.50 -0.21% 236.50 3 237.00 2 48.57
2016-11-09 5269 1208385 1044 274831855 238.50 239.00 222.00 223.00 14.00 -5.91% 223.00 8 224.00 5 45.70
2016-11-10 5269 1125017 957 267328046 237.00 243.00 231.50 240.00 17.00 7.62% 239.50 13 240.00 13 45.54
2016-11-11 5269 1392911 1204 317584119 228.00 232.50 224.50 231.00 9.00 -3.75% 230.00 3 231.00 10 43.83
2016-11-14 5269 1159326 1006 271366132 231.00 238.50 229.00 234.00 3.00 1.3% 233.50 6 234.00 2 44.40
2016-11-15 5269 770239 624 181039665 233.00 237.50 231.50 236.50 2.50 1.07% 235.50 2 237.00 11 44.88
2016-11-16 5269 1004897 840 241381295 239.50 244.50 236.00 236.00 0.50 -0.21% 236.00 27 237.00 2 44.78
2016-11-17 5269 851502 666 203259482 235.00 242.00 233.00 242.00 6.00 2.54% 241.50 1 242.00 40 45.92
2016-11-18 5269 2251535 1847 575251065 241.50 265.00 241.00 260.00 18.00 7.44% 258.50 2 260.50 21 49.34
2016-11-21 5269 1863618 1557 494206888 258.00 268.50 258.00 267.00 7.00 2.69% 266.00 2 267.00 17 50.66
2016-11-22 5269 1189290 983 319379770 269.00 274.00 264.00 265.00 2.00 -0.75% 265.00 8 265.50 1 50.28
2016-11-23 5269 694080 527 184325360 268.50 268.50 263.00 267.00 2.00 0.75% 266.00 3 267.00 2 50.66
2016-11-24 5269 587063 508 154687069 266.00 268.00 260.50 263.00 4.00 -1.5% 262.50 4 264.00 2 49.91
2016-11-25 5269 521065 474 137097062 265.00 265.00 261.00 263.00 0.00 0% 263.00 11 263.50 1 49.91
2016-11-28 5269 755135 636 194335127 263.50 264.50 253.50 256.00 7.00 -2.66% 255.50 1 256.00 10 48.58
2016-11-29 5269 676655 603 172891075 255.00 260.50 251.50 260.50 4.50 1.76% 258.00 4 260.50 2 49.43
2016-11-30 5269 549030 447 143684950 262.00 264.00 258.00 263.00 2.50 0.96% 262.00 79 263.00 2 49.91
2016-12-01 5269 1467460 1225 389031140 264.50 272.00 258.50 259.50 3.50 -1.33% 259.50 8 260.00 5 49.24
2016-12-02 5269 507020 448 129485089 255.50 258.50 254.00 255.50 4.00 -1.54% 255.00 8 255.50 8 48.48
2016-12-05 5269 333000 281 85179000 255.50 259.00 251.00 259.00 3.50 1.37% 258.00 1 259.00 7 49.15
2016-12-06 5269 502150 457 132158650 261.00 267.00 260.50 262.50 3.50 1.35% 262.00 4 262.50 1 49.81
2016-12-07 5269 407100 348 107129300 266.00 266.50 260.00 260.00 2.50 -0.95% 260.00 67 261.00 1 49.34
2016-12-08 5269 620000 507 164210000 264.50 267.50 262.50 263.00 3.00 1.15% 263.00 15 263.50 1 49.91
2016-12-09 5269 510669 455 136128954 267.00 268.00 264.50 267.50 4.50 1.71% 267.00 2 267.50 7 50.76
2016-12-12 5269 756269 649 198032171 267.50 268.00 259.00 260.50 7.00 -2.62% 260.50 1 261.00 2 49.43
2016-12-13 5269 308291 266 80963258 262.50 265.50 260.00 265.50 5.00 1.92% 265.00 1 265.50 2 50.38
2016-12-14 5269 765208 614 205463244 266.00 271.50 263.00 269.50 4.00 1.51% 269.00 2 269.50 2 51.14
2016-12-15 5269 1560128 1359 423314483 277.00 280.00 261.50 265.50 4.00 -1.48% 265.50 11 267.00 2 50.38
2016-12-16 5269 565000 469 148952500 264.00 266.00 260.00 265.00 0.50 -0.19% 265.00 46 265.50 7 50.28
2016-12-19 5269 1189325 1028 304321737 264.50 265.00 249.50 249.50 15.50 -5.85% 249.50 15 250.00 11 47.34
2016-12-20 5269 812235 733 200943162 247.00 252.00 243.50 245.50 4.00 -1.6% 245.50 16 246.00 5 46.58
2016-12-21 5269 635020 527 159176050 248.00 254.50 247.00 252.50 7.00 2.85% 252.00 2 253.00 3 47.91
2016-12-22 5269 271250 247 67844750 253.00 253.00 248.00 249.00 3.50 -1.39% 248.50 10 250.00 3 47.25
2016-12-23 5269 204165 183 51051085 250.50 253.00 246.00 250.00 1.00 0.4% 249.50 2 250.50 3 47.44
2016-12-26 5269 118004 108 29479498 252.00 252.00 247.50 250.00 0.00 0% 250.00 44 250.50 3 47.44
2016-12-27 5269 157185 144 39033842 251.50 251.50 246.50 248.50 1.50 -0.6% 248.50 2 249.50 4 47.15
2016-12-28 5269 878806 731 226873060 250.00 262.00 250.00 262.00 13.50 5.43% 261.50 2 262.00 28 49.72
2016-12-29 5269 768193 669 203158531 260.00 267.00 259.50 267.00 5.00 1.91% 266.00 4 267.00 13 50.66
2016-12-30 5269 819211 696 220781997 267.00 272.00 265.50 270.00 3.00 1.12% 270.00 49 270.50 2 51.23