大統益(1232)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　　　74.80
0
0%		74.60
-0.2
-0.27%		74.50
-0.1
-0.13%		74.30
-0.2
-0.27%		74.50
0.2
0.27%		 　74.00
-0.5
-0.67%		73.40
-0.6
-0.81%		74.00
0.6
0.82%		74.20
0.2
0.27%		73.30
-0.9
-1.21%		 　74.90
1.6
2.18%		74.40
-0.5
-0.67%		74.20
-0.2
-0.27%		74.10
-0.1
-0.13%		74.00
-0.1
-0.13%		 　73.80
-0.2
-0.27%		73.80
0
0%		73.60
-0.2
-0.27%		74.00
0.4
0.54%		74.20
0.2
0.27%		74.50
0.3
0.4%		 74.16
2 月74.10
-0.4
-0.54%		74.00
-0.1
-0.13%		74.00
0
0%		 　　　　　　　　　　74.10
0.1
0.14%		74.00
-0.1
-0.13%		74.30
0.3
0.41%		74.50
0.2
0.27%		74.50
0
0%		 　74.60
0.1
0.13%		75.10
0.5
0.67%		74.80
-0.3
-0.4%		75.00
0.2
0.27%		75.10
0.1
0.13%		 74.84
3 月76.00
0.9
1.2%		76.30
0.3
0.39%		75.80
-0.5
-0.66%		76.40
0.6
0.79%		 　77.00
0.6
0.79%		76.70
-0.3
-0.39%		76.40
-0.3
-0.39%		76.40
0
0%		77.00
0.6
0.79%		 　77.40
0.4
0.52%		77.40
0
0%		77.80
0.4
0.52%		78.30
0.5
0.64%		78.70
0.4
0.51%		 　78.80
0.1
0.13%		78.90
0.1
0.13%		79.30
0.4
0.51%		79.10
-0.2
-0.25%		78.60
-0.5
-0.63%		 　78.70
0.1
0.13%		78.80
0.1
0.13%		78.90
0.1
0.13%		78.90
0
0%		77.76
4 月79.80
0.9
1.14%		 　　　80.00
0.2
0.25%		79.80
-0.2
-0.25%		79.80
0
0%		 　79.90
0.1
0.13%		79.00
-0.9
-1.13%		79.40
0.4
0.51%		79.50
0.1
0.13%		80.00
0.5
0.63%		 　79.50
-0.5
-0.63%		79.60
0.1
0.13%		79.80
0.2
0.25%		79.90
0.1
0.13%		79.20
-0.7
-0.88%		 　79.80
0.6
0.76%		79.30
-0.5
-0.63%		79.60
0.3
0.38%		79.20
-0.4
-0.5%		79.00
-0.2
-0.25%		 79.48
5 月　　77.80
-1.2
-1.52%		77.00
-0.8
-1.03%		78.30
1.3
1.69%		77.50
-0.8
-1.02%		 　78.00
0.5
0.65%		77.40
-0.6
-0.77%		77.30
-0.1
-0.13%		77.40
0.1
0.13%		77.90
0.5
0.65%		 　77.30
-0.6
-0.77%		78.00
0.7
0.91%		77.80
-0.2
-0.26%		77.70
-0.1
-0.13%		77.80
0.1
0.13%		 　78.10
0.3
0.39%		77.80
-0.3
-0.38%		78.30
0.5
0.64%		78.50
0.2
0.26%		78.60
0.1
0.13%		 　79.20
0.6
0.76%		79.10
-0.1
-0.13%		77.98
6 月79.60
0.5
0.63%		79.80
0.2
0.25%		79.80
0
0%		79.90
0.1
0.13%		 79.80
-0.1
-0.13%		79.80
0
0%		79.80
0
0%		 　　　79.50
-0.3
-0.38%		79.60
0.1
0.13%		79.80
0.2
0.25%		79.20
-0.6
-0.75%		79.40
0.2
0.25%		 　79.40
0
0%		79.50
0.1
0.13%		79.50
0
0%		79.50
0
0%		79.00
-0.5
-0.63%		 　79.40
0.4
0.51%		79.40
0
0%		80.00
0.6
0.76%		80.10
0.1
0.13%		 79.67
7 月81.50
1.4
1.75%		 　82.10
0.6
0.74%		 78.30
-3.8
-4.63%		78.60
0.3
0.38%		 　　78.80
0.2
0.25%		78.40
-0.4
-0.51%		78.20
-0.2
-0.26%		78.10
-0.1
-0.13%		78.40
0.3
0.38%		 　78.60
0.2
0.26%		78.80
0.2
0.25%		78.90
0.1
0.13%		79.70
0.8
1.01%		79.20
-0.5
-0.63%		 　78.70
-0.5
-0.63%		78.80
0.1
0.13%		78.60
-0.2
-0.25%		78.40
-0.2
-0.25%		79.10
0.7
0.89%		 79.07
8 月79.10
0
0%		79.00
-0.1
-0.13%		79.00
0
0%		79.10
0.1
0.13%		79.10
0
0%		 　79.00
-0.1
-0.13%		79.10
0.1
0.13%		79.70
0.6
0.76%		80.00
0.3
0.38%		80.40
0.4
0.5%		 　81.00
0.6
0.75%		79.70
-1.3
-1.6%		80.60
0.9
1.13%		80.50
-0.1
-0.12%		80.10
-0.4
-0.5%		 　80.00
-0.1
-0.12%		80.10
0.1
0.13%		80.00
-0.1
-0.12%		80.30
0.3
0.38%		80.90
0.6
0.75%		 　80.60
-0.3
-0.37%		80.10
-0.5
-0.62%		80.40
0.3
0.37%		79.94
9 月80.10
-0.3
-0.37%		80.20
0.1
0.12%		 　80.20
0
0%		80.20
0
0%		80.20
0
0%		80.40
0.2
0.25%		80.80
0.4
0.5%		80.50
-0.3
-0.37%		 80.60
0.1
0.12%		81.00
0.4
0.5%		82.00
1
1.23%		 　　　81.80
-0.2
-0.24%		82.00
0.2
0.24%		82.70
0.7
0.85%		83.20
0.5
0.6%		83.90
0.7
0.84%		 　83.30
-0.6
-0.72%		 　83.90
0.6
0.72%		84.10
0.2
0.24%		 81.81
10 月　　84.40
0.3
0.36%		87.40
3
3.55%		87.80
0.4
0.46%		87.50
-0.3
-0.34%		87.40
-0.1
-0.11%		 　　86.20
-1.2
-1.37%		85.20
-1
-1.16%		85.40
0.2
0.23%		84.20
-1.2
-1.41%		 　84.10
-0.1
-0.12%		83.50
-0.6
-0.71%		83.70
0.2
0.24%		85.90
2.2
2.63%		86.50
0.6
0.7%		 　85.00
-1.5
-1.73%		85.10
0.1
0.12%		85.50
0.4
0.47%		85.00
-0.5
-0.58%		84.20
-0.8
-0.94%		 84.60
0.4
0.48%		85.32
11 月84.40
-0.2
-0.24%		84.00
-0.4
-0.47%		84.20
0.2
0.24%		83.90
-0.3
-0.36%		 　84.30
0.4
0.48%		85.00
0.7
0.83%		84.10
-0.9
-1.06%		84.50
0.4
0.48%		84.00
-0.5
-0.59%		 　84.00
0
0%		84.00
0
0%		84.00
0
0%		83.90
-0.1
-0.12%		83.90
0
0%		 　83.70
-0.2
-0.24%		83.70
0
0%		83.90
0.2
0.24%		84.00
0.1
0.12%		84.00
0
0%		 　84.20
0.2
0.24%		83.90
-0.3
-0.36%		84.00
0.1
0.12%		 84.08
12 月84.30
0.3
0.36%		84.30
0
0%		 　84.00
-0.3
-0.36%		84.30
0.3
0.36%		84.20
-0.1
-0.12%		84.30
0.1
0.12%		84.80
0.5
0.59%		 　84.40
-0.4
-0.47%		84.40
0
0%		84.20
-0.2
-0.24%		84.20
0
0%		84.10
-0.1
-0.12%		 　84.00
-0.1
-0.12%		83.90
-0.1
-0.12%		83.80
-0.1
-0.12%		83.70
-0.1
-0.12%		83.60
-0.1
-0.12%		 　83.70
0.1
0.12%		83.70
0
0%		83.70
0
0%		83.70
0
0%		84.10
0.4
0.48%		　84.06

說明:最高漲幅:3.55%最低跌幅:-4.63% 最高價:87.80最低價:73.30平均價:79.95,灰色底表示週末,漲152天(63.6)元,跌114天(-52.7)元,平盤38天
4%=1,3%=1,2%=5,1%=56,0%=127,-0%=2,-1%=6,-2%=39,-3%=67,

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 1232 65700 53 4900869 75.00 75.00 74.30 74.80 0.20 0% 74.80 1 75.00 5 10.92
2016-01-05 1232 41500 40 3095348 75.00 75.00 74.30 74.60 0.20 -0.27% 74.40 1 74.60 9 10.89
2016-01-06 1232 34100 41 2542000 74.70 74.70 74.40 74.50 0.10 -0.13% 74.50 3 74.60 21 10.88
2016-01-07 1232 85379 71 6340114 74.50 74.70 74.00 74.30 0.20 -0.27% 74.10 2 74.30 10 10.85
2016-01-08 1232 54110 40 4014383 74.00 74.50 74.00 74.50 0.20 0.27% 74.20 13 74.50 1 10.88
2016-01-11 1232 59132 45 4380800 74.50 74.50 73.30 74.00 0.50 -0.67% 74.00 2 74.10 12 10.80
2016-01-12 1232 60300 49 4437600 74.00 74.10 73.20 73.40 0.60 -0.81% 73.50 2 73.70 3 10.72
2016-01-13 1232 65843 55 4857403 74.00 74.00 73.40 74.00 0.60 0.82% 74.00 1 74.10 2 10.80
2016-01-14 1232 54110 45 3996149 73.90 74.70 73.50 74.20 0.20 0.27% 73.70 1 74.20 1 10.83
2016-01-15 1232 68500 67 5036300 74.00 74.00 73.20 73.30 0.90 -1.21% 73.30 3 73.80 1 10.70
2016-01-18 1232 53250 46 3958824 73.00 76.00 72.90 74.90 1.60 2.18% 74.60 2 75.00 8 10.93
2016-01-19 1232 14203 20 1059825 75.20 75.20 74.40 74.40 0.50 -0.67% 74.40 9 74.70 2 10.86
2016-01-20 1232 21697 19 1613425 75.00 75.00 74.20 74.20 0.20 -0.27% 74.30 10 74.70 1 10.83
2016-01-21 1232 46050 39 3426450 73.80 75.10 73.80 74.10 0.10 -0.13% 73.90 1 74.10 1 10.82
2016-01-22 1232 32667 29 2420525 74.90 74.90 73.90 74.00 0.10 -0.13% 73.90 6 74.10 2 10.80
2016-01-25 1232 26020 22 1924728 74.00 74.10 73.80 73.80 0.20 -0.27% 73.80 10 74.30 3 10.77
2016-01-26 1232 26170 19 1933535 74.90 74.90 73.60 73.80 0.00 0% 73.70 11 74.00 2 10.77
2016-01-27 1232 13020 13 961100 74.10 74.10 73.60 73.60 0.20 -0.27% 73.60 1 73.80 2 10.74
2016-01-28 1232 40137 27 2969075 73.50 74.30 73.50 74.00 0.40 0.54% 73.90 11 74.30 3 10.80
2016-01-29 1232 41180 25 3048136 74.00 74.30 73.80 74.20 0.20 0.27% 74.10 3 74.30 5 10.83
2016-01-30 1232 5164 7 384532 74.20 74.50 74.20 74.50 0.30 0.4% 74.30 1 74.50 2 10.88
2016-02-01 1232 45569 39 3381887 74.60 74.60 74.00 74.10 0.40 -0.54% 74.00 17 74.20 1 10.82
2016-02-02 1232 39200 37 2903099 74.30 74.30 73.80 74.00 0.10 -0.13% 74.00 14 74.30 5 10.80
2016-02-03 1232 43328 32 3204200 74.00 74.20 73.80 74.00 0.00 0% 74.00 9 74.30 3 10.80
2016-02-15 1232 86281 56 6378675 74.00 74.40 73.50 74.10 0.10 0.14% 74.00 11 74.40 14 10.82
2016-02-16 1232 37814 30 2808430 74.40 74.40 74.00 74.00 0.10 -0.13% 74.00 2 74.10 5 10.80
2016-02-17 1232 68552 48 5079796 74.10 74.30 74.00 74.30 0.30 0.41% 74.10 14 74.40 6 10.85
2016-02-18 1232 40301 30 3001404 74.30 74.60 74.30 74.50 0.20 0.27% 74.40 10 74.50 2 10.88
2016-02-19 1232 28314 27 2113550 74.50 74.90 74.40 74.50 0.00 0% 74.60 1 74.70 8 10.88
2016-02-22 1232 37912 32 2829990 74.50 74.90 74.50 74.60 0.10 0.13% 74.60 3 74.80 19 10.89
2016-02-23 1232 83200 68 6242180 74.80 75.10 74.70 75.10 0.50 0.67% 74.90 1 75.10 17 10.96
2016-02-24 1232 34200 31 2563560 75.00 75.00 74.80 74.80 0.30 -0.4% 74.80 8 75.00 17 10.92
2016-02-25 1232 22100 20 1657089 75.00 75.10 74.80 75.00 0.20 0.27% 74.90 7 75.10 16 10.95
2016-02-26 1232 39313 34 2953561 75.10 75.30 75.00 75.10 0.10 0.13% 75.00 18 75.10 2 10.96
2016-03-01 1232 119722 113 9066294 75.30 76.00 75.20 76.00 0.90 1.2% 75.80 1 76.00 18 11.09
2016-03-02 1232 82369 68 6284225 76.50 76.50 75.90 76.30 0.30 0.39% 76.10 14 76.30 2 11.14
2016-03-03 1232 67206 55 5106500 76.10 76.10 75.80 75.80 0.50 -0.66% 75.80 31 75.90 4 11.07
2016-03-04 1232 56050 49 4268169 76.00 76.50 76.00 76.40 0.60 0.79% 76.20 1 76.40 13 11.15
2016-03-07 1232 63229 57 4847102 76.40 77.00 76.40 77.00 0.60 0.79% 76.70 3 77.00 5 11.24
2016-03-08 1232 103401 60 7936156 77.00 77.00 76.40 76.70 0.30 -0.39% 76.60 1 76.70 1 11.20
2016-03-09 1232 81679 74 6237683 76.70 77.00 76.10 76.40 0.30 -0.39% 76.30 7 76.50 2 11.15
2016-03-10 1232 91030 40 6992712 76.80 77.20 76.30 76.40 0.00 0% 76.40 7 76.70 6 11.15
2016-03-11 1232 166307 132 12855650 77.00 78.40 76.70 77.00 0.60 0.79% 77.00 5 77.10 1 11.24
2016-03-14 1232 92481 84 7138775 77.10 77.40 77.00 77.40 0.40 0.52% 77.20 2 77.40 2 11.30
2016-03-15 1232 98290 75 7615991 77.50 77.70 77.30 77.40 0.00 0% 77.40 2 77.50 1 11.30
2016-03-16 1232 153595 100 11922045 77.30 77.80 77.30 77.80 0.40 0.52% 77.70 8 77.80 2 11.36
2016-03-17 1232 157315 122 12299724 78.40 78.50 77.90 78.30 0.50 0.64% 78.10 6 78.30 29 11.43
2016-03-18 1232 205407 129 16114053 78.30 79.00 78.10 78.70 0.40 0.51% 78.50 1 78.70 6 11.49
2016-03-21 1232 177447 119 13993101 78.70 79.30 78.60 78.80 0.10 0.13% 78.80 4 79.00 7 11.50
2016-03-22 1232 132180 91 10436900 79.00 79.20 78.80 78.90 0.10 0.13% 78.70 3 78.90 11 11.52
2016-03-23 1232 448077 265 35509560 79.20 79.70 78.90 79.30 0.40 0.51% 79.30 5 79.40 5 11.58
2016-03-24 1232 134712 110 10651631 79.40 79.40 78.70 79.10 0.20 -0.25% 79.00 16 79.10 3 11.55
2016-03-25 1232 99916 85 7870564 79.10 79.20 78.50 78.60 0.50 -0.63% 78.60 13 78.90 8 11.47
2016-03-28 1232 95201 73 7480617 78.60 79.00 78.30 78.70 0.10 0.13% 78.70 1 78.80 3 13.81
2016-03-29 1232 100663 74 7932408 78.80 79.00 78.70 78.80 0.10 0.13% 78.70 2 78.80 4 13.82
2016-03-30 1232 155701 118 12271887 79.00 79.00 78.50 78.90 0.10 0.13% 78.80 4 78.90 5 13.84
2016-03-31 1232 82502 63 6513655 79.00 79.30 78.70 78.90 0.00 0% 78.90 10 79.20 5 13.84
2016-04-01 1232 211282 133 16815142 78.80 81.10 78.80 79.80 0.90 1.14% 79.60 8 79.80 7 14.00
2016-04-06 1232 152103 105 12137921 79.80 80.20 79.40 80.00 0.20 0.25% 79.80 1 80.00 8 14.04
2016-04-07 1232 142000 86 11389100 80.20 80.60 79.80 79.80 0.20 -0.25% 79.80 8 79.90 2 14.00
2016-04-08 1232 68071 42 5429236 79.70 80.40 79.50 79.80 0.00 0% 79.80 4 80.00 32 14.00
2016-04-11 1232 53089 50 4246764 80.00 80.20 79.80 79.90 0.10 0.13% 79.90 5 80.00 13 14.02
2016-04-12 1232 154008 104 12219244 80.00 80.00 79.00 79.00 0.90 -1.13% 79.00 7 79.30 1 13.86
2016-04-13 1232 88650 71 7035133 79.00 79.70 79.00 79.40 0.40 0.51% 79.10 2 79.50 4 13.93
2016-04-14 1232 38550 33 3070500 79.40 79.70 79.40 79.50 0.10 0.13% 79.40 1 79.50 1 13.95
2016-04-15 1232 78300 65 6250200 79.50 80.00 79.50 80.00 0.50 0.63% 79.90 1 80.00 36 14.04
2016-04-18 1232 61320 62 4881720 79.90 79.90 79.50 79.50 0.50 -0.63% 79.50 6 79.80 4 13.95
2016-04-19 1232 92206 72 7359986 79.50 80.00 79.50 79.60 0.10 0.13% 79.70 2 80.00 42 13.96
2016-04-20 1232 84550 59 6758150 79.90 80.30 79.60 79.80 0.20 0.25% 79.70 2 79.80 1 14.00
2016-04-21 1232 49400 42 3940397 79.80 79.90 79.50 79.90 0.10 0.13% 79.90 2 80.00 21 14.02
2016-04-22 1232 68380 55 5420027 79.80 79.90 79.00 79.20 0.70 -0.88% 79.20 11 79.60 3 13.89
2016-04-25 1232 29895 32 2380235 79.30 79.90 79.20 79.80 0.60 0.76% 79.60 4 79.90 5 14.00
2016-04-26 1232 82269 71 6527520 79.90 79.90 79.10 79.30 0.50 -0.63% 79.30 1 79.50 2 13.91
2016-04-27 1232 37100 32 2946800 79.80 79.80 79.10 79.60 0.30 0.38% 79.30 6 79.60 2 13.96
2016-04-28 1232 31300 28 2484970 79.60 79.60 79.20 79.20 0.40 -0.5% 79.20 8 79.40 2 13.89
2016-04-29 1232 64612 68 5096354 79.20 79.20 78.70 79.00 0.20 -0.25% 78.80 3 79.10 1 13.86
2016-05-03 1232 151463 144 11770277 78.00 78.00 77.10 77.80 1.20 -1.52% 77.80 3 77.90 16 13.65
2016-05-04 1232 146100 107 11286888 77.80 77.80 76.80 77.00 0.80 -1.03% 77.10 1 77.20 1 13.51
2016-05-05 1232 84103 67 6527788 77.00 78.50 76.80 78.30 1.30 1.69% 78.00 1 78.30 2 13.74
2016-05-06 1232 36400 36 2835600 78.30 78.30 77.50 77.50 0.80 -1.02% 77.60 5 77.70 1 13.60
2016-05-09 1232 80310 51 6231190 77.50 78.70 77.00 78.00 0.50 0.65% 78.00 1 78.30 3 13.68
2016-05-10 1232 53181 47 4114953 77.60 77.80 77.00 77.40 0.60 -0.77% 77.40 7 77.50 1 14.66
2016-05-11 1232 93518 73 7239304 78.40 78.40 77.20 77.30 0.10 -0.13% 77.30 1 77.90 4 14.64
2016-05-12 1232 118000 55 9158100 77.30 77.90 77.30 77.40 0.10 0.13% 77.50 20 77.70 4 14.66
2016-05-13 1232 86100 52 6668800 77.40 77.90 77.10 77.90 0.50 0.65% 77.40 3 77.90 5 14.75
2016-05-16 1232 54000 41 4189500 77.90 77.90 77.30 77.30 0.60 -0.77% 77.30 5 77.40 4 14.64
2016-05-17 1232 65247 38 5068488 77.30 78.00 77.30 78.00 0.70 0.91% 77.90 11 78.00 3 14.77
2016-05-18 1232 27020 20 2101772 78.00 78.00 77.40 77.80 0.20 -0.26% 77.70 1 77.80 3 14.73
2016-05-19 1232 68916 42 5354137 77.70 77.90 77.30 77.70 0.10 -0.13% 77.70 4 77.90 4 14.72
2016-05-20 1232 76293 37 5939782 77.80 78.20 77.70 77.80 0.10 0.13% 77.80 5 78.00 4 14.73
2016-05-23 1232 54451 39 4251048 77.20 78.50 77.20 78.10 0.30 0.39% 78.00 14 78.30 1 14.79
2016-05-24 1232 42595 38 3326468 78.80 78.80 77.80 77.80 0.30 -0.38% 77.80 3 77.90 1 14.73
2016-05-25 1232 61287 47 4786628 78.50 78.50 78.00 78.30 0.50 0.64% 78.00 97 78.30 3 14.83
2016-05-26 1232 58354 48 4576723 78.50 78.50 78.10 78.50 0.20 0.26% 78.40 2 78.50 5 14.87
2016-05-27 1232 46163 48 3637177 78.70 79.00 78.60 78.60 0.10 0.13% 78.50 4 78.90 1 14.89
2016-05-30 1232 73160 61 5783920 78.90 79.30 78.30 79.20 0.60 0.76% 79.10 5 79.30 8 15.00
2016-05-31 1232 112020 70 8875037 79.20 79.50 78.80 79.10 0.10 -0.13% 79.10 1 79.50 7 14.98
2016-06-01 1232 58999 50 4694019 79.10 79.80 79.10 79.60 0.50 0.63% 79.30 4 79.60 1 15.08
2016-06-02 1232 110015 94 8736689 79.60 79.80 78.90 79.80 0.20 0.25% 79.50 17 79.80 2 15.11
2016-06-03 1232 72132 61 5742160 79.80 80.00 78.80 79.80 0.00 0% 79.50 1 79.90 11 15.11
2016-06-04 1232 32574 30 2599720 79.70 79.90 79.70 79.90 0.10 0.13% 79.80 34 79.90 1 15.13
2016-06-06 1232 31007 22 2472166 80.00 80.00 79.50 79.80 0.10 -0.13% 79.80 1 79.90 9 15.11
2016-06-07 1232 30227 26 2411200 79.60 79.90 79.60 79.80 0.00 0% 79.80 34 79.90 14 15.11
2016-06-08 1232 77502 73 6178960 79.80 79.90 79.50 79.80 0.00 0% 79.80 11 79.90 12 15.11
2016-06-13 1232 68374 50 5425065 79.80 79.80 79.10 79.50 0.30 -0.38% 79.40 1 79.60 4 15.06
2016-06-14 1232 85567 52 6788679 79.50 79.60 79.10 79.60 0.10 0.13% 79.40 2 79.70 1 15.08
2016-06-15 1232 126122 71 10036682 79.60 79.80 79.30 79.80 0.20 0.25% 79.60 19 79.80 5 15.11
2016-06-16 1232 78370 70 6227463 79.80 79.80 79.10 79.20 0.60 -0.75% 79.20 1 79.40 3 15.00
2016-06-17 1232 139101 50 11044889 79.50 79.50 79.30 79.40 0.20 0.25% 79.30 11 79.40 6 15.04
2016-06-20 1232 105453 73 8386665 79.60 79.60 79.40 79.40 0.00 0% 79.40 10 79.50 3 15.04
2016-06-21 1232 87100 59 6924879 79.40 79.60 79.40 79.50 0.10 0.13% 79.50 3 79.60 16 15.06
2016-06-22 1232 96180 79 7649624 79.60 79.60 79.40 79.50 0.00 0% 79.50 7 79.60 12 15.06
2016-06-23 1232 72981 64 5802776 79.60 79.60 79.40 79.50 0.00 0% 79.50 1 79.60 17 15.06
2016-06-24 1232 173727 147 13742260 79.60 79.60 78.70 79.00 0.50 -0.63% 79.00 25 79.10 6 14.96
2016-06-27 1232 110140 90 8740251 79.00 79.60 79.00 79.40 0.40 0.51% 79.40 12 79.50 1 15.04
2016-06-28 1232 83100 73 6597900 79.50 79.50 79.30 79.40 0.00 0% 79.40 15 79.50 10 15.04
2016-06-29 1232 127200 98 10149640 79.60 80.20 79.50 80.00 0.60 0.76% 79.90 2 80.00 10 15.15
2016-06-30 1232 168600 126 13493319 80.10 80.20 79.70 80.10 0.10 0.12% 80.10 5 80.20 35 15.17
2016-07-01 1232 348756 233 28279710 80.20 82.00 80.20 81.50 1.40 1.75% 81.40 11 81.50 4 15.44
2016-07-04 1232 697987 433 57299121 81.70 82.50 81.70 82.10 0.60 0.74% 82.10 10 82.20 22 15.55
2016-07-06 1232 238012 196 18638456 79.10 79.10 77.70 78.30 0.80 -4.63% 78.20 4 78.40 2 14.83
2016-07-07 1232 88525 80 6961375 78.60 78.80 78.40 78.60 0.30 0.38% 78.50 3 78.60 1 14.89
2016-07-11 1232 109500 94 8631549 79.30 79.30 78.60 78.80 0.20 0.25% 78.80 1 78.90 4 14.92
2016-07-12 1232 103860 92 8156868 78.80 78.80 78.30 78.40 0.40 -0.51% 78.40 9 78.50 22 14.85
2016-07-13 1232 65100 51 5084450 78.00 78.40 78.00 78.20 0.20 -0.26% 78.00 10 78.20 1 14.81
2016-07-14 1232 64361 58 5029019 78.20 78.40 78.00 78.10 0.10 -0.13% 78.00 20 78.20 3 14.79
2016-07-15 1232 76408 62 5994989 78.10 78.90 78.10 78.40 0.30 0.38% 78.40 1 78.70 2 14.85
2016-07-18 1232 50040 64 3921840 78.40 78.80 78.00 78.60 0.20 0.26% 78.60 1 78.70 8 14.89
2016-07-19 1232 53676 67 4228263 78.40 79.00 78.40 78.80 0.20 0.25% 78.60 3 78.80 10 14.92
2016-07-20 1232 88650 83 6991482 78.80 79.00 78.80 78.90 0.10 0.13% 78.80 9 78.90 8 14.94
2016-07-21 1232 107600 97 8540758 79.00 79.70 78.80 79.70 0.80 1.01% 79.60 2 79.70 23 15.09
2016-07-22 1232 36500 40 2893247 79.30 79.40 78.90 79.20 0.50 -0.63% 79.10 6 79.40 5 15.00
2016-07-25 1232 64100 57 5051400 79.10 79.10 78.60 78.70 0.50 -0.63% 78.60 1 78.70 1 14.91
2016-07-26 1232 48700 44 3826300 78.70 78.80 78.40 78.80 0.10 0.13% 78.50 11 78.90 8 14.92
2016-07-27 1232 58302 50 4580695 78.80 78.80 78.50 78.60 0.20 -0.25% 78.60 1 78.70 5 14.89
2016-07-28 1232 66354 43 5200458 78.60 78.60 78.20 78.40 0.20 -0.25% 78.40 1 78.50 10 14.85
2016-07-29 1232 78223 78 6185140 79.00 79.20 78.80 79.10 0.70 0.89% 79.00 13 79.10 3 14.98
2016-08-01 1232 42650 42 3379324 79.20 79.20 79.10 79.10 0.00 0% 79.10 6 79.20 10 14.98
2016-08-02 1232 76473 51 6038040 79.10 79.30 78.50 79.00 0.10 -0.13% 78.90 2 79.00 1 14.96
2016-08-03 1232 79200 59 6264700 79.00 79.40 78.70 79.00 0.00 0% 79.00 8 79.20 5 14.96
2016-08-04 1232 50406 36 3977780 79.20 79.20 78.80 79.10 0.10 0.13% 78.90 11 79.10 2 14.98
2016-08-05 1232 70000 55 5547500 79.30 79.50 79.00 79.10 0.00 0% 79.10 14 79.40 22 13.50
2016-08-08 1232 94422 76 7458447 79.10 79.30 78.80 79.00 0.10 -0.13% 78.90 9 79.00 1 13.48
2016-08-09 1232 20058 21 1586215 79.10 79.20 79.00 79.10 0.10 0.13% 79.00 4 79.10 7 13.50
2016-08-10 1232 81505 64 6483800 79.10 80.00 79.00 79.70 0.60 0.76% 79.60 4 79.70 11 13.60
2016-08-11 1232 82945 76 6611991 79.90 80.00 79.40 80.00 0.30 0.38% 79.90 10 80.00 14 13.65
2016-08-12 1232 91405 77 7351142 80.00 80.50 80.00 80.40 0.40 0.5% 80.40 1 80.50 17 13.72
2016-08-15 1232 72720 73 5874820 80.40 81.00 80.40 81.00 0.60 0.75% 80.80 14 81.00 1 13.82
2016-08-16 1232 160211 106 12887984 81.00 81.10 79.40 79.70 1.30 -1.6% 79.70 2 79.80 2 13.60
2016-08-17 1232 110299 97 8853519 79.70 80.60 79.70 80.60 0.90 1.13% 80.40 7 80.60 10 13.75
2016-08-18 1232 42384 45 3418704 80.60 80.90 80.20 80.50 0.10 -0.12% 80.50 12 80.60 1 13.74
2016-08-19 1232 45970 54 3697483 80.70 80.90 80.00 80.10 0.40 -0.5% 80.10 5 80.30 5 13.67
2016-08-22 1232 73670 71 5891370 80.10 80.30 79.70 80.00 0.10 -0.12% 80.00 2 80.10 2 13.65
2016-08-23 1232 24762 30 1984961 80.10 80.30 80.10 80.10 0.10 0.12% 80.10 5 80.20 1 13.67
2016-08-24 1232 37000 35 2962800 80.30 80.40 79.90 80.00 0.10 -0.12% 80.00 1 80.20 2 13.65
2016-08-25 1232 19200 21 1537700 80.00 80.30 80.00 80.30 0.30 0.37% 80.10 9 80.30 4 13.70
2016-08-26 1232 77845 81 6269654 80.30 80.90 80.10 80.90 0.60 0.75% 80.60 1 80.90 9 13.81
2016-08-29 1232 129429 100 10377149 80.90 80.90 79.70 80.60 0.30 -0.37% 80.50 9 80.60 6 13.75
2016-08-30 1232 67010 49 5377815 80.50 80.60 80.00 80.10 0.50 -0.62% 80.10 3 80.30 10 13.67
2016-08-31 1232 21912 34 1760119 80.10 80.70 80.10 80.40 0.30 0.37% 80.30 1 80.50 12 13.72
2016-09-01 1232 55100 46 4412010 80.50 80.50 80.00 80.10 0.30 -0.37% 80.10 1 80.30 8 13.67
2016-09-02 1232 34470 34 2765350 80.10 80.30 80.10 80.20 0.10 0.12% 80.10 7 80.20 2 13.69
2016-09-05 1232 34050 27 2734725 80.20 80.80 80.10 80.20 0.00 0% 80.20 11 80.30 1 13.69
2016-09-06 1232 31000 17 2486400 80.20 80.40 80.20 80.20 0.00 0% 80.10 16 80.30 2 13.69
2016-09-07 1232 72200 56 5794279 80.20 80.40 80.10 80.20 0.00 0% 80.20 4 80.30 1 13.69
2016-09-08 1232 49330 32 3960930 80.50 80.50 80.20 80.40 0.20 0.25% 80.30 4 80.40 1 13.72
2016-09-09 1232 53000 37 4274200 80.40 80.80 80.40 80.80 0.40 0.5% 80.60 1 80.80 6 13.79
2016-09-10 1232 56342 55 4537769 80.30 80.80 80.30 80.50 0.30 -0.37% 80.50 3 80.70 1 13.74
2016-09-12 1232 16430 22 1325630 80.50 80.80 80.50 80.60 0.10 0.12% 80.60 2 80.70 9 13.75
2016-09-13 1232 60238 52 4878216 80.80 81.20 80.80 81.00 0.40 0.5% 80.90 9 81.00 4 13.82
2016-09-14 1232 120578 84 9846284 81.00 82.30 81.00 82.00 1.00 1.23% 82.00 3 82.10 6 13.99
2016-09-19 1232 66450 67 5445088 82.00 82.20 81.80 81.80 0.20 -0.24% 81.80 17 82.00 2 13.96
2016-09-20 1232 55733 54 4567671 82.10 82.10 81.80 82.00 0.20 0.24% 81.90 1 82.00 1 13.99
2016-09-21 1232 116800 91 9612158 82.00 82.80 81.90 82.70 0.70 0.85% 82.60 2 82.70 2 14.11
2016-09-22 1232 109650 91 9098670 82.70 83.30 82.70 83.20 0.50 0.6% 83.00 15 83.20 6 14.20
2016-09-23 1232 175610 148 14748996 83.30 84.60 83.30 83.90 0.70 0.84% 83.60 9 83.80 2 14.32
2016-09-26 1232 62030 49 5183571 84.00 84.10 83.20 83.30 0.60 -0.72% 83.30 2 83.40 4 14.22
2016-09-29 1232 85795 66 7208477 83.30 84.80 83.30 83.90 0.60 0.72% 83.80 3 84.10 1 14.32
2016-09-30 1232 64563 64 5423284 83.80 84.50 83.50 84.10 0.20 0.24% 84.00 2 84.20 1 14.35
2016-10-03 1232 55500 53 4685200 84.20 84.60 84.20 84.40 0.30 0.36% 84.40 4 84.50 2 14.40
2016-10-04 1232 286530 223 24766169 84.50 87.50 84.50 87.40 3.00 3.55% 87.30 3 87.40 2 14.91
2016-10-05 1232 175485 127 15380514 87.90 88.50 86.60 87.80 0.40 0.46% 87.80 3 88.10 26 14.98
2016-10-06 1232 78013 76 6829544 87.80 88.00 87.00 87.50 0.30 -0.34% 87.30 6 87.50 10 14.93
2016-10-07 1232 40493 45 3533131 87.60 87.60 87.00 87.40 0.10 -0.11% 87.40 5 87.50 2 14.91
2016-10-11 1232 137416 99 11884772 86.80 87.50 85.90 86.20 1.20 -1.37% 86.10 2 86.30 1 14.71
2016-10-12 1232 117700 94 10043350 86.20 86.20 85.00 85.20 1.00 -1.16% 85.20 5 85.40 5 14.54
2016-10-13 1232 86466 66 7355319 85.00 85.40 84.90 85.40 0.20 0.23% 85.40 7 85.80 5 14.57
2016-10-14 1232 115895 103 9786675 85.40 85.40 84.00 84.20 1.20 -1.41% 84.20 15 84.40 1 14.37
2016-10-17 1232 55354 60 4655973 84.20 84.40 83.90 84.10 0.10 -0.12% 84.10 8 84.30 1 14.35
2016-10-18 1232 127080 112 10656256 84.00 84.20 83.50 83.50 0.60 -0.71% 83.50 1 83.90 4 14.25
2016-10-19 1232 103118 78 8637712 83.60 84.30 83.50 83.70 0.20 0.24% 83.70 2 84.00 36 14.28
2016-10-20 1232 100486 86 8503530 83.90 85.90 83.80 85.90 2.20 2.63% 85.70 1 85.90 4 14.66
2016-10-21 1232 60121 61 5194527 86.50 86.50 85.90 86.50 0.60 0.7% 86.00 2 86.50 9 14.76
2016-10-24 1232 60371 61 5151430 86.50 86.50 85.00 85.00 1.50 -1.73% 85.00 12 85.30 1 14.51
2016-10-25 1232 26180 26 2229680 85.50 85.50 84.80 85.10 0.10 0.12% 85.10 7 85.30 7 14.52
2016-10-26 1232 26732 30 2284430 85.50 85.50 85.20 85.50 0.40 0.47% 85.30 2 85.50 17 14.59
2016-10-27 1232 31068 28 2647148 85.50 85.50 85.00 85.00 0.50 -0.58% 84.80 2 85.20 8 14.51
2016-10-28 1232 96150 74 8088250 84.40 84.60 84.00 84.20 0.80 -0.94% 84.20 5 84.50 6 14.37
2016-10-31 1232 14210 16 1202850 84.50 84.90 84.50 84.60 0.40 0.48% 84.50 13 84.70 1 14.44
2016-11-01 1232 33141 30 2797613 84.50 84.50 84.20 84.40 0.20 -0.24% 84.40 10 84.60 4 14.40
2016-11-02 1232 99205 76 8326321 84.70 84.70 83.80 84.00 0.40 -0.47% 84.00 6 84.20 1 14.33
2016-11-03 1232 58108 49 4898490 84.00 84.80 83.70 84.20 0.20 0.24% 84.20 2 84.40 3 14.37
2016-11-04 1232 20429 26 1714550 84.10 84.10 83.80 83.90 0.30 -0.36% 84.00 2 84.10 3 14.32
2016-11-07 1232 16136 16 1361345 84.70 84.70 84.20 84.30 0.40 0.48% 84.30 3 84.50 3 14.39
2016-11-08 1232 4000 4 338700 84.50 85.00 84.40 85.00 0.70 0.83% 84.80 1 85.00 4 14.51
2016-11-09 1232 290335 233 24236610 85.00 85.00 83.00 84.10 0.90 -1.06% 84.10 1 84.60 2 15.78
2016-11-10 1232 50206 42 4244390 84.10 85.00 84.00 84.50 0.40 0.48% 84.60 1 84.80 11 15.85
2016-11-11 1232 53585 44 4502425 84.00 84.40 83.90 84.00 0.50 -0.59% 83.90 5 84.00 3 15.76
2016-11-14 1232 66273 54 5534505 83.50 84.00 83.20 84.00 0.00 0% 83.90 3 84.10 11 15.76
2016-11-15 1232 70534 52 5926690 83.40 84.50 83.40 84.00 0.00 0% 84.00 2 84.10 9 15.76
2016-11-16 1232 55109 53 4630365 84.10 84.30 83.80 84.00 0.00 0% 83.90 1 84.00 1 15.76
2016-11-17 1232 93300 70 7835100 84.00 84.20 83.70 83.90 0.10 -0.12% 83.80 2 83.90 7 15.74
2016-11-18 1232 54084 51 4539940 84.50 84.50 83.80 83.90 0.00 0% 83.90 1 84.00 100 15.74
2016-11-21 1232 55100 46 4617300 83.90 84.40 83.70 83.70 0.20 -0.24% 83.70 6 83.80 53 15.70
2016-11-22 1232 94573 94 7928046 84.00 84.10 83.60 83.70 0.00 0% 83.70 5 84.00 52 15.70
2016-11-23 1232 91489 58 7673768 83.90 84.00 83.70 83.90 0.20 0.24% 83.80 5 83.90 62 15.74
2016-11-24 1232 60490 53 5087803 84.10 84.30 83.90 84.00 0.10 0.12% 84.00 2 84.20 22 15.76
2016-11-25 1232 85999 53 7223014 84.00 84.00 83.90 84.00 0.00 0% 83.90 5 84.00 20 15.76
2016-11-28 1232 20006 20 1684910 84.10 84.30 84.00 84.20 0.20 0.24% 84.20 9 84.30 48 15.80
2016-11-29 1232 116112 84 9756408 84.20 84.20 83.90 83.90 0.30 -0.36% 83.90 26 84.00 53 15.74
2016-11-30 1232 114646 88 9635810 83.90 84.40 83.90 84.00 0.10 0.12% 83.90 22 84.00 25 15.76
2016-12-01 1232 22711 35 1914077 84.20 84.30 84.20 84.30 0.30 0.36% 84.20 5 84.30 56 15.82
2016-12-02 1232 62035 52 5228266 84.10 84.30 84.10 84.30 0.00 0% 84.20 4 84.30 60 15.82
2016-12-05 1232 59505 40 5002926 84.30 84.30 84.00 84.00 0.30 -0.36% 84.00 8 84.20 3 15.76
2016-12-06 1232 39320 34 3320262 84.50 84.70 84.20 84.30 0.30 0.36% 84.30 1 84.40 5 15.82
2016-12-07 1232 111005 65 9357727 84.30 84.50 84.20 84.20 0.10 -0.12% 84.20 2 84.30 24 15.80
2016-12-08 1232 50100 45 4227300 85.00 85.00 84.20 84.30 0.10 0.12% 84.30 14 84.70 3 15.82
2016-12-09 1232 30101 26 2538686 84.90 84.90 84.20 84.80 0.50 0.59% 84.50 1 84.80 4 15.91
2016-12-12 1232 53252 38 4495770 84.80 84.80 84.30 84.40 0.40 -0.47% 84.40 14 84.50 89 15.83
2016-12-13 1232 43400 39 3665998 84.50 84.50 84.30 84.40 0.00 0% 84.40 7 84.50 77 15.83
2016-12-14 1232 52100 37 4390110 84.30 84.30 84.20 84.20 0.20 -0.24% 84.20 8 84.30 70 15.80
2016-12-15 1232 85972 79 7242025 84.30 84.40 84.10 84.20 0.00 0% 84.10 11 84.20 37 15.80
2016-12-16 1232 57679 51 4854309 84.20 84.20 84.10 84.10 0.10 -0.12% 84.10 7 84.20 78 15.78
2016-12-19 1232 84892 82 7145402 84.20 84.50 84.00 84.00 0.10 -0.12% 84.00 9 84.10 43 15.76
2016-12-20 1232 89540 82 7524767 85.00 85.00 83.90 83.90 0.10 -0.12% 83.90 13 84.00 31 15.74
2016-12-21 1232 49457 44 4147878 84.00 84.00 83.80 83.80 0.10 -0.12% 83.80 7 83.90 77 15.72
2016-12-22 1232 91500 53 7665150 83.80 83.80 83.60 83.70 0.10 -0.12% 83.70 4 83.80 46 15.70
2016-12-23 1232 108300 75 9059260 83.70 84.00 83.50 83.60 0.10 -0.12% 83.50 10 83.60 1 15.68
2016-12-26 1232 52037 38 4355030 83.70 83.70 83.60 83.70 0.10 0.12% 83.60 18 83.70 84 15.70
2016-12-27 1232 46000 32 3854100 83.70 83.80 83.70 83.70 0.00 0% 83.70 14 83.80 30 15.70
2016-12-28 1232 60720 46 5087840 83.80 83.80 83.70 83.70 0.00 0% 83.70 17 83.80 66 15.70
2016-12-29 1232 62777 44 5254801 83.70 83.70 83.60 83.70 0.00 0% 83.60 20 83.70 41 15.70
2016-12-30 1232 85695 76 7208399 84.20 84.50 84.00 84.10 0.40 0.48% 84.00 9 84.10 39 15.78