巨大(9921)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　　　208.50
0
0%		210.00
1.5
0.72%		212.00
2
0.95%		208.00
-4
-1.89%		205.00
-3
-1.44%		 　203.00
-2
-0.98%		199.00
-4
-1.97%		203.00
4
2.01%		200.00
-3
-1.48%		201.50
1.5
0.75%		 　204.00
2.5
1.24%		206.00
2
0.98%		201.50
-4.5
-2.18%		201.50
0
0%		203.00
1.5
0.74%		 　209.50
6.5
3.2%		207.00
-2.5
-1.19%		204.00
-3
-1.45%		212.00
8
3.92%		219.00
7
3.3%		219.00
0
0%		 207.22
2 月　227.50
8.5
3.88%		218.50
-9
-3.96%		 　　　　　　　　　　216.50
-2
-0.92%		223.00
6.5
3%		220.00
-3
-1.35%		217.50
-2.5
-1.14%		219.50
2
0.92%		 　219.50
0
0%		218.00
-1.5
-0.68%		211.00
-7
-3.21%		211.00
0
0%		212.00
1
0.47%		 216.32
3 月212.00
0
0%		214.50
2.5
1.18%		215.50
1
0.47%		213.50
-2
-0.93%		 　216.00
2.5
1.17%		214.00
-2
-0.93%		215.50
1.5
0.7%		216.50
1
0.46%		217.00
0.5
0.23%		 　213.00
-4
-1.84%		212.00
-1
-0.47%		215.50
3.5
1.65%		218.00
2.5
1.16%		221.00
3
1.38%		 　221.00
0
0%		217.00
-4
-1.81%		215.50
-1.5
-0.69%		210.00
-5.5
-2.55%		209.50
-0.5
-0.24%		 　207.50
-2
-0.95%		201.00
-6.5
-3.13%		193.50
-7.5
-3.73%		186.00
-7.5
-3.88%		212.31
4 月181.00
-5
-2.69%		 　　　182.00
1
0.55%		176.00
-6
-3.3%		186.00
10
5.68%		 　190.00
4
2.15%		189.00
-1
-0.53%		192.50
3.5
1.85%		194.50
2
1.04%		195.00
0.5
0.26%		 　192.50
-2.5
-1.28%		190.00
-2.5
-1.3%		187.00
-3
-1.58%		189.00
2
1.07%		195.00
6
3.17%		 　198.50
3.5
1.79%		201.00
2.5
1.26%		197.50
-3.5
-1.74%		198.50
1
0.51%		194.00
-4.5
-2.27%		 191.44
5 月　　197.00
3
1.55%		186.50
-10.5
-5.33%		184.00
-2.5
-1.34%		186.00
2
1.09%		 　185.00
-1
-0.54%		181.50
-3.5
-1.89%		178.50
-3
-1.65%		178.50
0
0%		180.50
2
1.12%		 　181.00
0.5
0.28%		181.50
0.5
0.28%		180.00
-1.5
-0.83%		179.50
-0.5
-0.28%		179.00
-0.5
-0.28%		 　184.50
5.5
3.07%		182.50
-2
-1.08%		185.50
3
1.64%		186.00
0.5
0.27%		186.50
0.5
0.27%		 　192.00
5.5
2.95%		194.50
2.5
1.3%		184.5
6 月197.00
2.5
1.29%		192.00
-5
-2.54%		194.50
2.5
1.3%		195.50
1
0.51%		 195.50
0
0%		198.00
2.5
1.28%		202.50
4.5
2.27%		 　　　201.50
-1
-0.49%		203.50
2
0.99%		200.50
-3
-1.47%		199.50
-1
-0.5%		201.50
2
1%		 　200.00
-1.5
-0.74%		205.00
5
2.5%		205.00
0
0%		209.50
4.5
2.2%		203.00
-6.5
-3.1%		 　200.00
-3
-1.48%		197.00
-3
-1.5%		200.50
3.5
1.78%		200.00
-0.5
-0.25%		 200.12
7 月204.50
4.5
2.25%		 　200.50
-4
-1.96%		 201.50
1
0.5%		200.50
-1
-0.5%		 　　208.50
8
3.99%		212.00
3.5
1.68%		212.00
0
0%		214.00
2
0.94%		225.00
11
5.14%		 　231.00
6
2.67%		229.00
-2
-0.87%		234.00
5
2.18%		233.50
-0.5
-0.21%		230.00
-3.5
-1.5%		 　220.00
-10
-4.35%		220.00
0
0%		220.00
0
0%		217.50
-2.5
-1.14%		215.00
-2.5
-1.15%		 216.5
8 月219.50
4.5
2.09%		221.50
2
0.91%		214.00
-7.5
-3.39%		215.00
1
0.47%		225.00
10
4.65%		 　222.00
-3
-1.33%		224.00
2
0.9%		225.00
1
0.45%		216.00
-9
-4%		215.00
-1
-0.46%		 　212.50
-2.5
-1.16%		212.00
-0.5
-0.24%		216.50
4.5
2.12%		210.00
-6.5
-3%		208.50
-1.5
-0.71%		 　205.00
-3.5
-1.68%		210.50
5.5
2.68%		211.50
1
0.48%		213.00
1.5
0.71%		214.50
1.5
0.7%		 　210.00
-4.5
-2.1%		208.50
-1.5
-0.71%		204.50
-4
-1.92%		214.2
9 月208.50
4
1.96%		206.00
-2.5
-1.2%		 　212.00
6
2.91%		214.00
2
0.94%		210.00
-4
-1.87%		211.50
1.5
0.71%		209.50
-2
-0.95%		204.50
-5
-2.39%		 204.00
-0.5
-0.24%		202.50
-1.5
-0.74%		204.00
1.5
0.74%		 　　　211.00
7
3.43%		208.00
-3
-1.42%		210.00
2
0.96%		208.00
-2
-0.95%		212.00
4
1.92%		 　214.50
2.5
1.18%		 　220.00
5.5
2.56%		221.00
1
0.45%		 211.06
10 月　　224.00
3
1.36%		222.00
-2
-0.89%		221.00
-1
-0.45%		220.00
-1
-0.45%		223.50
3.5
1.59%		 　　222.00
-1.5
-0.67%		221.50
-0.5
-0.23%		215.00
-6.5
-2.93%		219.00
4
1.86%		 　213.50
-5.5
-2.51%		217.50
4
1.87%		220.00
2.5
1.15%		219.00
-1
-0.45%		220.00
1
0.46%		 　222.00
2
0.91%		225.00
3
1.35%		227.00
2
0.89%		220.50
-6.5
-2.86%		224.00
3.5
1.59%		 223.50
-0.5
-0.22%		220.98
11 月223.50
0
0%		222.00
-1.5
-0.67%		219.00
-3
-1.35%		216.00
-3
-1.37%		 　217.50
1.5
0.69%		221.00
3.5
1.61%		219.00
-2
-0.9%		217.00
-2
-0.91%		206.00
-11
-5.07%		 　200.00
-6
-2.91%		195.00
-5
-2.5%		194.00
-1
-0.51%		187.50
-6.5
-3.35%		186.50
-1
-0.53%		 　186.00
-0.5
-0.27%		189.50
3.5
1.88%		190.00
0.5
0.26%		189.00
-1
-0.53%		190.50
1.5
0.79%		 　195.00
4.5
2.36%		190.00
-5
-2.56%		190.00
0
0%		 201.2
12 月190.00
0
0%		186.00
-4
-2.11%		 　185.50
-0.5
-0.27%		186.50
1
0.54%		185.00
-1.5
-0.8%		184.50
-0.5
-0.27%		188.00
3.5
1.9%		 　197.50
9.5
5.05%		192.00
-5.5
-2.78%		194.50
2.5
1.3%		192.50
-2
-1.03%		188.50
-4
-2.08%		 　186.50
-2
-1.06%		181.50
-5
-2.68%		185.00
3.5
1.93%		184.00
-1
-0.54%		181.50
-2.5
-1.36%		 　181.50
0
0%		180.00
-1.5
-0.83%		180.50
0.5
0.28%		179.50
-1
-0.55%		183.00
3.5
1.95%		　186.33

說明:最高漲幅:5.68%最低跌幅:-5.33% 最高價:234.00最低價:176.00平均價:205,灰色底表示週末,漲135天(460)元,跌141天(-433.5)元,平盤27天
6%=1,5%=4,4%=5,3%=19,2%=35,1%=54,0%=44,-0%=2,-1%=6,-2%=20,-3%=24,-4%=24,-5%=65,

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 9921 575169 505 120933404 214.50 217.00 207.00 208.50 10.50 0% 208.50 64 209.50 1 19.36
2016-01-05 9921 357753 319 75177130 207.00 212.50 207.00 210.00 1.50 0.72% 209.50 10 210.00 25 19.50
2016-01-06 9921 358808 338 75727796 210.00 212.50 209.50 212.00 2.00 0.95% 212.00 12 212.50 21 19.68
2016-01-07 9921 482446 414 100642268 212.00 212.00 206.50 208.00 4.00 -1.89% 208.00 38 210.00 6 19.31
2016-01-08 9921 356401 322 73065304 203.00 206.50 203.00 205.00 3.00 -1.44% 205.00 3 206.00 24 19.03
2016-01-11 9921 482698 405 97227194 201.50 204.00 198.00 203.00 2.00 -0.98% 202.50 23 203.00 2 18.85
2016-01-12 9921 432576 421 86857624 201.00 202.50 199.00 199.00 4.00 -1.97% 199.00 18 200.00 1 18.48
2016-01-13 9921 326189 296 65639582 197.00 204.00 197.00 203.00 4.00 2.01% 203.00 18 203.50 3 18.85
2016-01-14 9921 253717 229 50757041 202.00 202.00 198.50 200.00 3.00 -1.48% 200.00 2 201.00 1 18.57
2016-01-15 9921 457252 419 92129652 200.00 204.00 200.00 201.50 1.50 0.75% 201.50 6 202.00 16 18.71
2016-01-18 9921 453774 435 91384122 200.00 204.00 199.50 204.00 2.50 1.24% 203.00 4 204.00 35 18.94
2016-01-19 9921 333774 264 68024670 204.00 206.00 202.50 206.00 2.00 0.98% 205.00 3 206.00 25 19.13
2016-01-20 9921 458077 370 92925669 209.00 209.00 200.50 201.50 4.50 -2.18% 201.50 1 202.50 7 18.71
2016-01-21 9921 337105 236 67790156 202.50 203.00 199.50 201.50 0.00 0% 200.50 24 201.50 5 18.71
2016-01-22 9921 189148 176 38402821 204.00 204.00 202.00 203.00 1.50 0.74% 203.00 14 203.50 1 18.85
2016-01-25 9921 245109 220 51201172 202.50 211.00 202.00 209.50 6.50 3.2% 209.50 7 210.00 20 19.45
2016-01-26 9921 151500 153 31225000 205.00 209.00 203.00 207.00 2.50 -1.19% 207.00 8 208.00 1 19.22
2016-01-27 9921 226126 198 46386204 207.00 210.00 203.50 204.00 3.00 -1.45% 204.00 8 205.00 10 18.94
2016-01-28 9921 773211 657 163822521 204.00 216.50 203.00 212.00 8.00 3.92% 212.00 27 212.50 34 19.68
2016-01-29 9921 567858 406 122023544 212.00 219.00 208.00 219.00 7.00 3.3% 217.00 13 219.00 8 20.33
2016-01-30 9921 109493 85 24195467 221.50 223.00 217.50 219.00 0.00 0% 219.00 18 219.50 1 20.33
2016-02-02 9921 416126 392 94031476 220.00 228.00 218.50 227.50 2.50 3.88% 227.00 7 228.00 9 21.12
2016-02-03 9921 491012 462 108485619 222.50 227.50 218.50 218.50 9.00 -3.96% 218.50 18 219.00 9 20.29
2016-02-15 9921 496784 298 107933310 220.00 220.00 212.00 216.50 2.00 -0.92% 216.50 25 217.00 4 20.10
2016-02-16 9921 599707 474 133617161 216.50 224.50 216.50 223.00 6.50 3% 222.00 30 223.00 9 20.71
2016-02-17 9921 221998 207 48825559 220.00 221.00 219.00 220.00 3.00 -1.35% 219.50 2 220.00 71 20.43
2016-02-18 9921 514982 422 112529112 220.50 221.00 216.50 217.50 2.50 -1.14% 217.50 8 218.00 59 20.19
2016-02-19 9921 404011 317 88563898 219.00 220.00 218.00 219.50 2.00 0.92% 219.00 4 219.50 58 20.38
2016-02-22 9921 312424 248 68493932 215.50 221.50 215.00 219.50 0.00 0% 219.50 7 220.00 63 20.38
2016-02-23 9921 366788 247 80231860 218.50 219.50 218.00 218.00 1.50 -0.68% 218.00 6 218.50 19 20.24
2016-02-24 9921 649246 564 136830406 218.50 218.50 205.00 211.00 7.00 -3.21% 210.50 1 211.00 23 19.59
2016-02-25 9921 518360 420 108992300 212.00 212.00 209.00 211.00 0.00 0% 210.50 1 211.00 66 19.59
2016-02-26 9921 514149 362 109245588 214.00 215.50 211.50 212.00 1.00 0.47% 212.00 82 212.50 1 19.68
2016-03-01 9921 727971 555 152893054 210.00 212.00 207.00 212.00 0.00 0% 211.50 23 212.00 36 19.68
2016-03-02 9921 768207 613 164989419 214.50 217.50 211.50 214.50 2.50 1.18% 214.00 1 214.50 1 19.92
2016-03-03 9921 487958 458 104843946 214.50 216.00 213.00 215.50 1.00 0.47% 215.00 71 215.50 33 20.01
2016-03-04 9921 441500 330 94350000 216.00 216.00 212.50 213.50 2.00 -0.93% 213.50 19 214.00 26 19.82
2016-03-07 9921 298453 280 64180895 216.00 217.00 213.50 216.00 2.50 1.17% 215.00 26 216.00 52 20.06
2016-03-08 9921 845692 709 178836240 218.00 218.00 207.50 214.00 2.00 -0.93% 214.00 23 214.50 3 19.87
2016-03-09 9921 604761 497 128091854 214.00 217.00 205.00 215.50 1.50 0.7% 215.50 22 216.00 4 20.01
2016-03-10 9921 337696 286 72921140 215.50 217.50 213.50 216.50 1.00 0.46% 216.00 13 216.50 18 20.10
2016-03-11 9921 301302 284 65212534 217.50 217.50 215.50 217.00 0.50 0.23% 216.50 4 217.00 24 20.15
2016-03-14 9921 675542 491 143987446 213.50 215.00 212.00 213.00 4.00 -1.84% 213.00 35 213.50 9 19.78
2016-03-15 9921 324468 274 68563481 210.50 214.00 208.50 212.00 1.00 -0.47% 211.50 2 212.00 16 19.68
2016-03-16 9921 312162 275 66799668 212.00 215.50 209.50 215.50 3.50 1.65% 214.50 102 215.50 28 20.01
2016-03-17 9921 299908 266 65199580 218.50 218.50 215.50 218.00 2.50 1.16% 217.00 17 218.00 61 20.24
2016-03-18 9921 716730 411 157762600 219.00 221.00 215.50 221.00 3.00 1.38% 220.00 13 221.00 22 20.52
2016-03-21 9921 291513 237 63976360 222.50 222.50 217.00 221.00 0.00 0% 220.00 7 221.00 46 20.52
2016-03-22 9921 371890 326 80641693 221.00 221.50 214.00 217.00 4.00 -1.81% 216.50 10 217.00 5 20.15
2016-03-23 9921 220353 178 47551717 217.00 218.50 213.50 215.50 1.50 -0.69% 214.00 17 215.50 8 20.01
2016-03-24 9921 459678 408 96651228 211.50 215.00 209.00 210.00 5.50 -2.55% 210.00 18 210.50 20 19.50
2016-03-25 9921 472521 407 98868410 210.00 210.50 208.50 209.50 0.50 -0.24% 209.00 11 209.50 53 19.45
2016-03-28 9921 239759 219 49901509 210.00 210.00 207.50 207.50 2.00 -0.95% 207.50 39 208.00 55 19.27
2016-03-29 9921 549540 440 111017860 207.50 207.50 198.00 201.00 6.50 -3.13% 200.50 31 201.00 33 18.66
2016-03-30 9921 1312560 1100 254628560 198.00 198.50 191.50 193.50 7.50 -3.73% 193.00 56 193.50 22 17.97
2016-03-31 9921 1969948 1568 370282224 192.00 195.00 185.50 186.00 7.50 -3.88% 186.00 141 186.50 3 18.15
2016-04-01 9921 1812098 1557 329253228 185.50 185.50 180.00 181.00 5.00 -2.69% 180.50 15 181.00 12 17.66
2016-04-06 9921 2184602 1151 396750268 181.00 183.50 180.00 182.00 1.00 0.55% 182.00 11 182.50 80 17.76
2016-04-07 9921 3358836 944 591243723 182.00 183.00 173.00 176.00 6.00 -3.3% 176.00 19 176.50 36 17.17
2016-04-08 9921 1617894 1359 299112805 181.50 187.00 181.50 186.00 10.00 5.68% 185.50 21 186.00 11 18.15
2016-04-11 9921 1393874 1066 263595434 189.00 191.00 185.50 190.00 4.00 2.15% 190.00 153 190.50 48 18.54
2016-04-12 9921 806300 645 152596000 190.00 190.50 187.50 189.00 1.00 -0.53% 189.00 77 190.00 36 18.44
2016-04-13 9921 1058577 789 204083569 191.00 195.50 190.50 192.50 3.50 1.85% 192.00 55 192.50 25 18.78
2016-04-14 9921 560619 446 109107086 195.00 195.50 194.00 194.50 2.00 1.04% 194.50 44 195.00 28 18.98
2016-04-15 9921 469520 405 91362138 194.50 195.50 193.50 195.00 0.50 0.26% 194.50 92 195.00 3 19.02
2016-04-18 9921 426806 404 82122252 194.00 194.00 191.00 192.50 2.50 -1.28% 192.50 37 193.00 28 18.78
2016-04-19 9921 1422999 453 272006805 192.50 195.00 190.00 190.00 2.50 -1.3% 189.50 133 190.00 2 18.54
2016-04-20 9921 578353 506 109254070 189.00 192.50 186.50 187.00 3.00 -1.58% 187.00 5 187.50 2 18.24
2016-04-21 9921 255420 212 48122880 186.50 189.50 186.50 189.00 2.00 1.07% 188.50 19 189.00 17 18.44
2016-04-22 9921 449586 376 87251184 189.00 196.00 189.00 195.00 6.00 3.17% 194.50 26 195.00 34 19.02
2016-04-25 9921 341670 307 67295325 196.00 198.50 195.00 198.50 3.50 1.79% 197.50 9 198.50 33 19.37
2016-04-26 9921 665908 596 133895100 200.00 205.00 198.50 201.00 2.50 1.26% 201.00 29 201.50 1 19.61
2016-04-27 9921 575260 432 113507847 202.00 202.00 194.50 197.50 3.50 -1.74% 197.00 21 197.50 7 19.27
2016-04-28 9921 643985 499 126505530 197.50 200.50 192.50 198.50 1.00 0.51% 196.00 1 198.50 31 19.37
2016-04-29 9921 279513 252 54204509 194.00 195.00 193.00 194.00 4.50 -2.27% 193.50 18 194.50 11 18.93
2016-05-03 9921 1085273 406 209625008 194.00 198.50 191.50 197.00 3.00 1.55% 196.50 65 197.00 1 19.22
2016-05-04 9921 767411 622 144850357 198.00 198.00 186.00 186.50 10.50 -5.33% 186.00 6 186.50 71 18.20
2016-05-05 9921 772747 633 143086948 187.00 188.50 184.00 184.00 2.50 -1.34% 184.00 26 184.50 12 17.95
2016-05-06 9921 852574 711 159473198 183.00 191.00 183.00 186.00 2.00 1.09% 186.00 25 186.50 7 18.15
2016-05-09 9921 581218 458 108074830 186.00 189.00 184.00 185.00 1.00 -0.54% 184.50 4 185.00 33 18.05
2016-05-10 9921 585837 389 106012834 181.50 182.50 180.00 181.50 3.50 -1.89% 181.50 19 182.00 77 17.71
2016-05-11 9921 518834 471 93239120 181.50 182.00 178.00 178.50 3.00 -1.65% 178.50 11 179.00 9 17.41
2016-05-12 9921 377641 329 68091418 178.00 182.50 177.50 178.50 0.00 0% 178.50 24 179.50 25 17.85
2016-05-13 9921 978053 622 174510487 178.50 181.50 173.50 180.50 2.00 1.12% 179.50 12 181.00 31 18.05
2016-05-16 9921 489171 426 88547707 181.00 182.50 179.50 181.00 0.50 0.28% 181.00 10 181.50 10 18.10
2016-05-17 9921 648113 524 117790509 180.50 184.50 180.00 181.50 0.50 0.28% 181.50 12 182.00 2 18.15
2016-05-18 9921 363261 304 65298370 180.00 181.00 178.50 180.00 1.50 -0.83% 180.00 16 180.50 13 18.00
2016-05-19 9921 493201 462 87851180 178.00 180.00 177.00 179.50 0.50 -0.28% 178.00 22 179.50 13 17.95
2016-05-20 9921 203095 182 36407005 178.00 180.50 178.00 179.00 0.50 -0.28% 179.00 22 179.50 5 17.90
2016-05-23 9921 535193 438 97635819 179.00 185.00 177.00 184.50 5.50 3.07% 184.00 42 185.00 19 18.45
2016-05-24 9921 211999 205 38814819 181.50 185.00 181.50 182.50 2.00 -1.08% 182.50 25 183.00 21 18.25
2016-05-25 9921 433320 357 80147357 181.50 186.50 181.50 185.50 3.00 1.64% 185.00 94 185.50 24 18.55
2016-05-26 9921 444939 347 82978215 185.50 189.00 185.00 186.00 0.50 0.27% 186.00 10 186.50 117 18.60
2016-05-27 9921 296120 250 55426879 187.50 188.50 186.50 186.50 0.50 0.27% 186.50 11 187.50 20 18.65
2016-05-30 9921 525988 409 100119711 186.50 194.50 184.50 192.00 5.50 2.95% 191.50 30 192.00 4 19.20
2016-05-31 9921 660644 295 128100702 192.00 194.50 191.00 194.50 2.50 1.3% 194.00 13 194.50 41 19.45
2016-06-01 9921 628565 511 124186240 194.50 201.00 192.00 197.00 2.50 1.29% 197.00 11 197.50 11 19.70
2016-06-02 9921 350430 330 68188415 195.50 199.00 192.00 192.00 5.00 -2.54% 192.00 19 192.50 18 19.20
2016-06-03 9921 352183 315 68571090 193.50 196.00 193.50 194.50 2.50 1.3% 194.50 26 195.00 139 19.45
2016-06-04 9921 22387 26 4379078 195.00 196.50 194.00 195.50 1.00 0.51% 194.50 2 196.00 3 19.55
2016-06-06 9921 135200 134 26431800 198.00 198.50 194.00 195.50 0.00 0% 195.00 13 195.50 17 19.55
2016-06-07 9921 536529 439 106026713 198.00 199.00 195.50 198.00 2.50 1.28% 197.50 5 198.00 20 19.80
2016-06-08 9921 622163 568 124930263 198.50 202.50 196.00 202.50 4.50 2.27% 201.00 14 202.50 22 20.25
2016-06-13 9921 537981 405 107973200 200.00 202.50 199.00 201.50 1.00 -0.49% 201.00 12 201.50 9 20.15
2016-06-14 9921 342230 303 69056075 200.00 204.00 196.00 203.50 2.00 0.99% 203.50 6 204.00 40 20.35
2016-06-15 9921 330900 296 66360947 202.50 203.50 198.00 200.50 3.00 -1.47% 200.50 15 201.00 5 20.05
2016-06-16 9921 330000 286 65686000 200.00 200.50 198.00 199.50 1.00 -0.5% 199.00 21 199.50 4 19.95
2016-06-17 9921 281422 246 56605400 201.00 203.00 200.00 201.50 2.00 1% 201.50 9 202.00 5 20.15
2016-06-20 9921 392143 363 78504600 200.50 202.00 199.00 200.00 1.50 -0.74% 200.00 60 200.50 1 20.00
2016-06-21 9921 346383 294 70495939 200.00 205.00 200.00 205.00 5.00 2.5% 204.50 11 205.00 48 20.50
2016-06-22 9921 499062 421 101739834 204.50 205.00 201.00 205.00 0.00 0% 204.00 8 205.00 46 20.50
2016-06-23 9921 428217 399 89056636 204.00 209.50 202.00 209.50 4.50 2.2% 209.00 22 209.50 2 20.95
2016-06-24 9921 701720 606 143630940 210.50 212.00 201.50 203.00 6.50 -3.1% 202.50 8 203.00 4 20.30
2016-06-27 9921 251824 176 50400063 199.00 203.00 198.00 200.00 3.00 -1.48% 200.00 42 200.50 3 20.00
2016-06-28 9921 758932 636 149098704 198.00 198.00 194.00 197.00 3.00 -1.5% 196.50 140 197.00 50 19.70
2016-06-29 9921 685188 611 136601412 197.50 202.00 196.00 200.50 3.50 1.78% 200.00 41 200.50 7 20.05
2016-06-30 9921 861115 702 171762057 198.00 201.50 196.50 200.00 0.50 -0.25% 200.00 100 200.50 53 20.00
2016-07-01 9921 678604 629 138071413 200.00 206.00 199.00 204.50 4.50 2.25% 204.50 8 205.00 33 20.45
2016-07-04 9921 491100 362 98553548 204.50 204.50 200.00 200.50 4.00 -1.96% 200.50 49 201.00 1 20.05
2016-07-06 9921 644302 507 129656050 202.00 204.50 198.50 201.50 1.50 0.5% 201.50 21 202.00 14 20.15
2016-07-07 9921 240219 225 48277081 203.00 203.00 200.00 200.50 1.00 -0.5% 200.50 16 201.50 4 20.05
2016-07-11 9921 621360 533 129238380 207.00 209.50 204.00 208.50 8.00 3.99% 208.00 13 208.50 12 20.85
2016-07-12 9921 630166 535 132857526 210.00 212.00 208.00 212.00 3.50 1.68% 211.50 21 212.00 47 21.20
2016-07-13 9921 452585 400 95809935 216.00 217.00 209.50 212.00 0.00 0% 211.00 21 212.00 3 21.20
2016-07-14 9921 509600 419 107765300 212.00 214.00 209.50 214.00 2.00 0.94% 213.50 1 214.00 6 21.40
2016-07-15 9921 946720 842 211490780 218.50 228.00 217.50 225.00 11.00 5.14% 224.00 16 225.00 16 22.50
2016-07-18 9921 917742 759 210761660 228.00 231.50 226.50 231.00 6.00 2.67% 230.50 17 231.00 5 23.10
2016-07-19 9921 1035313 697 239541864 234.00 234.00 229.00 229.00 2.00 -0.87% 229.00 31 230.50 5 22.90
2016-07-20 9921 883150 736 206775373 234.00 237.00 230.00 234.00 5.00 2.18% 233.50 1 234.00 167 23.40
2016-07-21 9921 859250 756 202539500 237.00 239.00 232.50 233.50 0.50 -0.21% 233.50 8 234.00 13 23.35
2016-07-22 9921 521638 436 120979240 234.00 234.50 229.00 230.00 3.50 -1.5% 229.50 6 230.00 19 23.00
2016-07-25 9921 993945 688 220963425 230.50 230.50 219.00 220.00 10.00 -4.35% 219.50 5 220.00 29 22.00
2016-07-26 9921 1022231 812 227067320 220.00 226.00 220.00 220.00 0.00 0% 220.00 24 221.50 2 22.00
2016-07-27 9921 1070100 729 232796500 216.50 221.00 214.50 220.00 0.00 0% 219.00 47 220.00 38 22.00
2016-07-28 9921 1174250 876 254229000 217.00 221.00 213.50 217.50 2.50 -1.14% 217.50 5 218.00 18 21.75
2016-07-29 9921 597542 330 128722799 217.00 218.00 215.00 215.00 2.50 -1.15% 215.00 229 215.50 26 21.50
2016-08-01 9921 568564 477 124118452 216.50 219.50 215.00 219.50 4.50 2.09% 219.00 1 219.50 40 21.95
2016-08-02 9921 732109 529 161556980 219.00 224.00 216.00 221.50 2.00 0.91% 221.00 1 221.50 1 22.15
2016-08-03 9921 444742 395 95958788 217.00 217.50 214.00 214.00 7.50 -3.39% 214.00 26 214.50 13 21.40
2016-08-04 9921 463707 290 99739298 214.50 216.50 214.00 215.00 1.00 0.47% 214.50 30 215.00 22 21.50
2016-08-05 9921 648928 527 144835444 217.00 227.00 215.50 225.00 10.00 4.65% 224.00 6 225.00 59 22.50
2016-08-08 9921 348113 284 77188199 225.00 225.00 220.00 222.00 3.00 -1.33% 221.50 7 222.00 24 22.20
2016-08-09 9921 597223 273 133149006 222.00 224.50 220.00 224.00 2.00 0.9% 223.50 6 224.00 12 22.40
2016-08-10 9921 258886 196 57985578 224.50 225.00 221.00 225.00 1.00 0.45% 224.50 1 225.00 59 22.50
2016-08-11 9921 628561 482 136581420 221.50 222.00 214.50 216.00 9.00 -4% 215.50 10 216.00 47 21.58
2016-08-12 9921 512621 428 110449894 218.50 218.50 214.00 215.00 1.00 -0.46% 215.00 3 215.50 3 21.48
2016-08-15 9921 424731 330 89984741 212.50 213.00 210.00 212.50 0.00 -1.16% 212.00 27 212.50 190 21.23
2016-08-16 9921 350358 250 74122180 212.00 212.50 210.00 212.00 0.50 -0.24% 211.00 1 212.00 7 21.18
2016-08-17 9921 262809 224 56544764 212.00 218.00 211.50 216.50 4.50 2.12% 216.00 44 216.50 11 21.63
2016-08-18 9921 453090 401 95939810 213.50 215.00 210.00 210.00 6.50 -3% 210.00 12 210.50 1 20.98
2016-08-19 9921 415998 271 87158577 212.00 213.00 208.00 208.50 1.50 -0.71% 208.50 50 210.00 14 20.83
2016-08-22 9921 299844 260 61439097 208.50 209.00 203.00 205.00 3.50 -1.68% 204.00 2 205.00 13 20.48
2016-08-23 9921 346853 318 72914261 205.00 213.50 204.00 210.50 5.50 2.68% 210.00 44 210.50 5 21.03
2016-08-24 9921 168015 162 35434150 212.00 213.00 209.50 211.50 1.00 0.48% 210.50 14 211.50 25 21.13
2016-08-25 9921 193860 160 41211960 213.50 213.50 210.00 213.00 1.50 0.71% 212.00 21 213.50 21 21.28
2016-08-26 9921 102603 93 21933042 214.50 214.50 212.50 214.50 1.50 0.7% 213.00 19 214.50 49 21.43
2016-08-29 9921 307841 216 64783506 214.50 215.50 209.50 210.00 4.50 -2.1% 209.50 2 210.00 59 20.98
2016-08-30 9921 200333 173 41977096 210.00 211.50 208.50 208.50 1.50 -0.71% 208.50 21 210.00 55 20.83
2016-08-31 9921 494753 323 101816493 208.50 210.50 204.50 204.50 4.00 -1.92% 204.50 52 205.00 22 20.43
2016-09-01 9921 478193 439 97460144 203.50 208.50 200.00 208.50 4.00 1.96% 208.00 1 208.50 9 20.83
2016-09-02 9921 499332 101 95683385 208.00 208.00 205.00 206.00 2.50 -1.2% 206.00 7 206.50 2 20.58
2016-09-05 9921 259237 253 54676744 207.50 212.50 207.50 212.00 6.00 2.91% 211.00 16 212.00 23 21.18
2016-09-06 9921 228071 194 48615623 209.00 214.00 209.00 214.00 2.00 0.94% 213.00 12 214.00 38 21.38
2016-09-07 9921 453299 337 96007340 213.00 214.50 210.00 210.00 4.00 -1.87% 210.00 36 210.50 1 20.98
2016-09-08 9921 280017 216 59348070 210.00 213.00 210.00 211.50 1.50 0.71% 211.50 11 212.00 1 21.13
2016-09-09 9921 145046 137 30357136 211.50 211.50 208.50 209.50 2.00 -0.95% 209.50 23 210.00 3 20.93
2016-09-10 9921 163539 123 33638263 205.00 207.50 204.50 204.50 5.00 -2.39% 204.50 5 205.50 21 20.43
2016-09-12 9921 377287 346 76512614 203.00 204.50 201.50 204.00 0.50 -0.24% 204.00 3 204.50 15 20.38
2016-09-13 9921 400671 367 81063877 202.50 204.00 200.00 202.50 1.50 -0.74% 202.00 9 202.50 18 20.23
2016-09-14 9921 433010 261 88426523 201.00 206.00 201.00 204.00 1.50 0.74% 203.50 38 204.00 9 20.38
2016-09-19 9921 393533 322 82182430 206.00 211.00 205.50 211.00 7.00 3.43% 211.00 6 211.50 4 21.08
2016-09-20 9921 196275 189 40727425 210.00 210.00 205.50 208.00 3.00 -1.42% 207.50 1 208.00 10 20.78
2016-09-21 9921 354075 210 73942262 208.50 210.00 207.50 210.00 2.00 0.96% 209.00 14 210.00 22 20.98
2016-09-22 9921 252715 224 52770150 212.50 212.50 207.00 208.00 2.00 -0.95% 207.50 48 208.00 10 20.78
2016-09-23 9921 354739 321 74682168 206.00 212.00 206.00 212.00 4.00 1.92% 211.50 1 212.00 35 21.18
2016-09-26 9921 407056 327 86524511 212.00 214.50 209.00 214.50 2.50 1.18% 214.00 29 214.50 19 21.43
2016-09-29 9921 785425 654 173365150 220.00 222.00 219.50 220.00 5.50 2.56% 220.00 144 220.50 1 21.98
2016-09-30 9921 558079 474 123333959 220.00 222.50 219.50 221.00 1.00 0.45% 221.00 57 221.50 1 22.08
2016-10-03 9921 276867 264 61937405 222.00 225.00 222.00 224.00 3.00 1.36% 223.00 11 224.00 8 22.38
2016-10-04 9921 152228 145 33712564 224.00 225.50 220.00 222.00 2.00 -0.89% 221.50 9 222.00 18 22.18
2016-10-05 9921 164820 83 36490680 220.50 222.00 220.50 221.00 1.00 -0.45% 220.50 17 221.00 18 22.08
2016-10-06 9921 182854 159 40375380 221.50 223.00 220.00 220.00 1.00 -0.45% 220.00 99 221.00 1 21.98
2016-10-07 9921 165127 124 36755321 221.00 224.00 220.50 223.50 3.50 1.59% 223.50 22 224.00 10 22.33
2016-10-11 9921 200502 186 44486448 226.00 226.00 220.00 222.00 1.50 -0.67% 220.50 3 222.00 10 22.18
2016-10-12 9921 642316 529 141330020 220.00 224.00 216.50 221.50 0.50 -0.23% 220.50 1 221.50 5 22.13
2016-10-13 9921 352771 325 76551879 219.00 219.50 213.00 215.00 6.50 -2.93% 214.50 15 215.50 10 21.48
2016-10-14 9921 258978 241 56352226 215.00 219.50 214.50 219.00 4.00 1.86% 218.50 1 219.00 5 21.88
2016-10-17 9921 222767 205 47589905 219.00 219.00 212.00 213.50 5.50 -2.51% 213.50 22 214.00 3 21.33
2016-10-18 9921 267523 217 58001204 214.00 219.50 213.50 217.50 4.00 1.87% 216.50 36 217.50 14 21.73
2016-10-19 9921 282082 246 62113540 218.00 222.00 217.00 220.00 2.50 1.15% 219.50 16 220.00 6 21.98
2016-10-20 9921 68308 72 14903144 220.00 220.00 217.00 219.00 1.00 -0.45% 218.00 14 219.50 1 21.88
2016-10-21 9921 252731 235 55384858 216.50 220.50 216.50 220.00 1.00 0.46% 219.00 14 220.00 12 21.98
2016-10-24 9921 204156 181 45056476 220.00 222.00 217.50 222.00 2.00 0.91% 220.50 11 222.00 33 22.18
2016-10-25 9921 360868 295 80401036 220.50 225.00 220.00 225.00 3.00 1.35% 224.00 18 225.00 37 22.48
2016-10-26 9921 594629 455 134513154 225.00 228.00 222.50 227.00 2.00 0.89% 226.00 23 227.00 7 22.68
2016-10-27 9921 880375 533 196406375 226.00 229.00 220.00 220.50 6.50 -2.86% 220.50 50 221.50 1 22.03
2016-10-28 9921 572560 166 127440630 222.00 224.00 220.50 224.00 3.50 1.59% 223.50 56 224.00 19 22.38
2016-10-31 9921 221454 194 49162374 220.00 225.00 218.50 223.50 0.50 -0.22% 223.50 3 224.00 2 22.33
2016-11-01 9921 85103 81 18929366 221.00 225.50 220.50 223.50 0.00 0% 223.00 33 223.50 13 22.33
2016-11-02 9921 195510 157 43342952 221.00 224.00 221.00 222.00 1.50 -0.67% 222.00 5 222.50 5 22.18
2016-11-03 9921 239141 214 52319597 220.50 221.50 217.00 219.00 3.00 -1.35% 218.00 37 219.00 20 21.88
2016-11-04 9921 296034 172 64074210 216.00 219.00 215.00 216.00 3.00 -1.37% 215.50 14 216.00 3 21.58
2016-11-07 9921 142856 120 31054396 219.00 219.00 216.50 217.50 1.50 0.69% 217.00 8 217.50 26 21.73
2016-11-08 9921 622429 228 137036094 219.50 221.50 219.00 221.00 3.50 1.61% 220.50 8 221.00 3 22.08
2016-11-09 9921 802202 448 175065834 222.50 224.50 212.50 219.00 2.00 -0.9% 218.50 7 219.00 6 21.88
2016-11-10 9921 629696 243 137840836 223.00 224.50 215.00 217.00 2.00 -0.91% 217.00 25 218.00 17 21.68
2016-11-11 9921 581629 540 120953445 209.00 210.50 205.00 206.00 11.00 -5.07% 206.00 11 206.50 1 20.58
2016-11-14 9921 695568 546 139562382 202.50 205.50 200.00 200.00 6.00 -2.91% 200.00 161 200.50 12 23.09
2016-11-15 9921 729808 585 145131272 200.00 201.00 195.00 195.00 5.00 -2.5% 195.00 8 195.50 5 22.52
2016-11-16 9921 548793 291 106825635 196.00 198.00 193.00 194.00 1.00 -0.51% 194.00 1 194.50 16 22.40
2016-11-17 9921 483613 442 90887857 194.00 194.00 186.50 187.50 6.50 -3.35% 187.50 32 188.00 6 21.65
2016-11-18 9921 394473 387 73463924 186.00 188.00 184.00 186.50 1.00 -0.53% 186.50 26 187.00 8 21.54
2016-11-21 9921 263606 216 49140731 186.50 188.50 185.50 186.00 0.50 -0.27% 185.50 31 186.00 26 21.48
2016-11-22 9921 476670 449 90195800 186.50 191.50 186.50 189.50 3.50 1.88% 189.00 12 189.50 6 21.88
2016-11-23 9921 663959 322 126319230 190.00 191.50 188.00 190.00 0.50 0.26% 190.00 10 190.50 19 21.94
2016-11-24 9921 335270 305 63673935 190.00 191.50 189.00 189.00 1.00 -0.53% 189.00 31 189.50 6 21.82
2016-11-25 9921 279554 171 53258314 189.00 191.00 189.00 190.50 1.50 0.79% 190.50 12 191.00 21 22.00
2016-11-28 9921 344904 284 66742780 190.50 196.00 190.50 195.00 4.50 2.36% 194.50 8 195.00 4 22.52
2016-11-29 9921 703996 651 133879740 195.00 195.00 189.00 190.00 5.00 -2.56% 189.50 5 190.00 19 21.94
2016-11-30 9921 1085000 638 206155500 191.00 191.50 189.00 190.00 0.00 0% 189.50 79 190.00 50 21.94
2016-12-01 9921 386739 355 73338561 190.00 191.00 189.00 190.00 0.00 0% 189.50 27 190.00 43 21.94
2016-12-02 9921 571746 492 106619628 189.00 189.50 186.00 186.00 4.00 -2.11% 186.00 56 186.50 52 21.48
2016-12-05 9921 314679 301 58610294 186.00 189.00 185.50 185.50 0.50 -0.27% 185.50 24 186.00 6 21.42
2016-12-06 9921 483968 426 90657561 186.50 188.50 186.00 186.50 1.00 0.54% 186.50 3 187.00 74 21.54
2016-12-07 9921 183030 162 33996610 187.50 187.50 185.00 185.00 1.50 -0.8% 185.00 16 185.50 43 21.36
2016-12-08 9921 767213 610 141791970 184.00 186.00 184.00 184.50 0.50 -0.27% 184.50 6 185.00 12 21.30
2016-12-09 9921 592050 442 110679800 184.50 188.00 184.50 188.00 3.50 1.9% 187.50 28 188.00 87 21.71
2016-12-12 9921 1858032 1482 365744836 191.00 199.50 189.00 197.50 9.50 5.05% 197.00 19 197.50 67 22.81
2016-12-13 9921 722743 646 138888656 196.50 197.00 190.50 192.00 5.50 -2.78% 191.50 60 192.00 1 22.17
2016-12-14 9921 938001 661 182499706 194.00 196.00 193.00 194.50 2.50 1.3% 194.50 23 195.00 14 22.46
2016-12-15 9921 388400 335 74543000 193.00 193.00 191.00 192.50 2.00 -1.03% 192.50 4 193.00 25 22.23
2016-12-16 9921 524430 390 99369700 192.00 192.00 188.50 188.50 4.00 -2.08% 188.00 58 188.50 22 21.77
2016-12-19 9921 554416 457 104209915 188.00 189.50 186.00 186.50 2.00 -1.06% 186.50 9 187.00 17 21.54
2016-12-20 9921 952345 838 174767635 186.50 188.00 181.00 181.50 5.00 -2.68% 181.00 57 181.50 4 20.96
2016-12-21 9921 1672303 1078 305799252 181.50 187.00 181.50 185.00 3.50 1.93% 184.50 45 185.00 14 21.36
2016-12-22 9921 532830 437 98436132 185.00 186.00 182.50 184.00 1.00 -0.54% 184.00 7 184.50 8 21.25
2016-12-23 9921 672411 436 122478802 182.50 183.00 181.00 181.50 2.50 -1.36% 181.50 3 182.00 62 20.96
2016-12-26 9921 119647 112 21711929 181.50 182.50 181.00 181.50 0.00 0% 181.50 7 182.00 5 20.96
2016-12-27 9921 163292 155 29409498 181.00 181.00 179.00 180.00 1.50 -0.83% 179.50 51 180.00 12 20.79
2016-12-28 9921 498200 348 90031900 179.50 182.00 179.50 180.50 0.50 0.28% 180.50 3 181.00 2 20.84
2016-12-29 9921 490402 441 88628262 180.50 183.00 179.00 179.50 1.00 -0.55% 179.50 24 180.00 41 20.73
2016-12-30 9921 574271 452 104697093 181.00 183.00 180.00 183.00 3.50 1.95% 182.50 4 183.00 42 21.13