東陽(1319)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　　　39.35
0
0%		40.00
0.65
1.65%		39.15
-0.85
-2.13%		38.35
-0.8
-2.04%		39.70
1.35
3.52%		 　39.05
-0.65
-1.64%		39.10
0.05
0.13%		42.00
2.9
7.42%		41.55
-0.45
-1.07%		42.20
0.65
1.56%		 　45.20
3
7.11%		45.25
0.05
0.11%		43.50
-1.75
-3.87%		43.65
0.15
0.34%		45.40
1.75
4.01%		 　45.75
0.35
0.77%		45.65
-0.1
-0.22%		45.10
-0.55
-1.2%		45.95
0.85
1.88%		45.95
0
0%		44.85
-1.1
-2.39%		 42.87
2 月　45.00
0.15
0.33%		44.10
-0.9
-2%		 　　　　　　　　　　46.00
1.9
4.31%		45.40
-0.6
-1.3%		46.20
0.8
1.76%		45.80
-0.4
-0.87%		45.60
-0.2
-0.44%		 　45.60
0
0%		47.95
2.35
5.15%		48.40
0.45
0.94%		48.45
0.05
0.1%		49.50
1.05
2.17%		 47.23
3 月49.55
0.05
0.1%		48.20
-1.35
-2.72%		47.70
-0.5
-1.04%		48.00
0.3
0.63%		 　46.40
-1.6
-3.33%		45.35
-1.05
-2.26%		45.50
0.15
0.33%		45.70
0.2
0.44%		46.20
0.5
1.09%		 　45.80
-0.4
-0.87%		46.30
0.5
1.09%		47.95
1.65
3.56%		47.00
-0.95
-1.98%		47.70
0.7
1.49%		 　47.25
-0.45
-0.94%		46.95
-0.3
-0.63%		45.85
-1.1
-2.34%		46.90
1.05
2.29%		46.60
-0.3
-0.64%		 　46.10
-0.5
-1.07%		45.60
-0.5
-1.08%		48.25
2.65
5.81%		48.35
0.1
0.21%		46.84
4 月50.10
1.75
3.62%		 　　　53.90
3.8
7.58%		52.90
-1
-1.86%		53.20
0.3
0.57%		 　52.60
-0.6
-1.13%		49.90
-2.7
-5.13%		51.00
1.1
2.2%		51.90
0.9
1.76%		50.30
-1.6
-3.08%		 　51.00
0.7
1.39%		50.90
-0.1
-0.2%		50.90
0
0%		52.60
1.7
3.34%		51.00
-1.6
-3.04%		 　51.10
0.1
0.2%		50.10
-1
-1.96%		50.10
0
0%		48.50
-1.6
-3.19%		49.15
0.65
1.34%		 51.03
5 月　　48.00
-1.15
-2.34%		47.50
-0.5
-1.04%		48.90
1.4
2.95%		46.55
-2.35
-4.81%		 　46.50
-0.05
-0.11%		49.40
2.9
6.24%		49.50
0.1
0.2%		48.90
-0.6
-1.21%		49.05
0.15
0.31%		 　48.45
-0.6
-1.22%		50.10
1.65
3.41%		49.40
-0.7
-1.4%		47.70
-1.7
-3.44%		46.60
-1.1
-2.31%		 　47.40
0.8
1.72%		47.60
0.2
0.42%		47.25
-0.35
-0.74%		47.90
0.65
1.38%		48.10
0.2
0.42%		 　47.75
-0.35
-0.73%		48.35
0.6
1.26%		48.04
6 月47.60
-0.75
-1.55%		47.15
-0.45
-0.95%		47.95
0.8
1.7%		48.00
0.05
0.1%		 46.55
-1.45
-3.02%		46.75
0.2
0.43%		47.80
1.05
2.25%		 　　　47.00
-0.8
-1.67%		47.95
0.95
2.02%		48.20
0.25
0.52%		48.30
0.1
0.21%		49.95
1.65
3.42%		 　50.00
0.05
0.1%		50.00
0
0%		50.80
0.8
1.6%		50.30
-0.5
-0.98%		47.70
-2.6
-5.17%		 　47.80
0.1
0.21%		48.35
0.55
1.15%		47.80
-0.55
-1.14%		47.80
0
0%		 48.21
7 月48.45
0.65
1.36%		 　49.45
1
2.06%		 49.00
-0.45
-0.91%		49.80
0.8
1.63%		 　　49.90
0.1
0.2%		50.40
0.5
1%		49.80
-0.6
-1.19%		49.05
-0.75
-1.51%		51.60
2.55
5.2%		 　52.60
1
1.94%		52.80
0.2
0.38%		51.10
-1.7
-3.22%		54.10
3
5.87%		57.20
3.1
5.73%		 　56.90
-0.3
-0.52%		56.20
-0.7
-1.23%		56.40
0.2
0.36%		56.20
-0.2
-0.35%		57.40
1.2
2.14%		 52.84
8 月58.80
1.4
2.44%		58.20
-0.6
-1.02%		57.20
-1
-1.72%		58.10
0.9
1.57%		59.80
1.7
2.93%		 　59.40
-0.4
-0.67%		58.10
-1.3
-2.19%		60.10
2
3.44%		60.00
-0.1
-0.17%		60.00
0
0%		 　60.80
0.8
1.33%		60.80
0
0%		59.70
-1.1
-1.81%		60.70
1
1.68%		59.60
-1.1
-1.81%		 　59.10
-0.5
-0.84%		59.70
0.6
1.02%		60.00
0.3
0.5%		60.30
0.3
0.5%		60.60
0.3
0.5%		 　63.00
2.4
3.96%		63.30
0.3
0.48%		63.90
0.6
0.95%		60.13
9 月62.30
-1.6
-2.5%		61.60
-0.7
-1.12%		 　62.40
0.8
1.3%		65.20
2.8
4.49%		64.20
-1
-1.53%		66.40
2.2
3.43%		64.80
-1.6
-2.41%		64.40
-0.4
-0.62%		 63.80
-0.6
-0.93%		63.20
-0.6
-0.94%		65.10
1.9
3.01%		 　　　69.40
4.3
6.61%		71.20
1.8
2.59%		71.00
-0.2
-0.28%		70.70
-0.3
-0.42%		71.60
0.9
1.27%		 　72.00
0.4
0.56%		 　76.00
4
5.56%		74.40
-1.6
-2.11%		 67.92
10 月　　74.60
0.2
0.27%		74.90
0.3
0.4%		73.00
-1.9
-2.54%		73.80
0.8
1.1%		72.00
-1.8
-2.44%		 　　73.90
1.9
2.64%		71.60
-2.3
-3.11%		73.80
2.2
3.07%		73.80
0
0%		 　73.60
-0.2
-0.27%		74.50
0.9
1.22%		73.60
-0.9
-1.21%		74.10
0.5
0.68%		73.00
-1.1
-1.48%		 　72.20
-0.8
-1.1%		72.50
0.3
0.42%		71.90
-0.6
-0.83%		73.40
1.5
2.09%		72.00
-1.4
-1.91%		 73.40
1.4
1.94%		73.28
11 月73.10
-0.3
-0.41%		69.90
-3.2
-4.38%		67.00
-2.9
-4.15%		67.90
0.9
1.34%		 　68.70
0.8
1.18%		69.50
0.8
1.16%		65.20
-4.3
-6.19%		66.20
1
1.53%		62.50
-3.7
-5.59%		 　65.20
2.7
4.32%		64.70
-0.5
-0.77%		65.70
1
1.55%		64.10
-1.6
-2.44%		63.10
-1
-1.56%		 　63.60
0.5
0.79%		65.80
2.2
3.46%		67.70
1.9
2.89%		66.20
-1.5
-2.22%		66.50
0.3
0.45%		 　65.50
-1
-1.5%		66.50
1
1.53%		68.00
1.5
2.26%		 66.34
12 月65.70
-2.3
-3.38%		65.70
0
0%		 　65.30
-0.4
-0.61%		66.00
0.7
1.07%		67.60
1.6
2.42%		67.40
-0.2
-0.3%		66.30
-1.1
-1.63%		 　66.10
-0.2
-0.3%		65.60
-0.5
-0.76%		64.00
-1.6
-2.44%		64.20
0.2
0.31%		64.10
-0.1
-0.16%		 　62.70
-1.4
-2.18%		62.40
-0.3
-0.48%		61.80
-0.6
-0.96%		59.80
-2
-3.24%		59.30
-0.5
-0.84%		 　60.20
0.9
1.52%		60.10
-0.1
-0.17%		60.30
0.2
0.33%		62.50
2.2
3.65%		63.50
1
1.6%		　63.65

說明:最高漲幅:7.58%最低跌幅:-6.19% 最高價:76.00最低價:38.35平均價:55.9,灰色底表示週末,漲158天(169.2)元,跌133天(-124.1)元,平盤12天
8%=2,7%=5,6%=6,5%=2,4%=12,3%=14,2%=37,1%=40,0%=52,-0%=2,-1%=3,-2%=3,-3%=16,-4%=18,-5%=37,-6%=54,

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 1319 3254999 1665 129683503 40.50 40.70 39.20 39.35 1.15 0% 39.30 13 39.35 1 22.11
2016-01-05 1319 3575151 2358 142228557 39.00 40.15 38.90 40.00 0.65 1.65% 39.80 3 40.00 72 22.47
2016-01-06 1319 2378409 1579 94048951 40.20 40.20 39.10 39.15 0.85 -2.13% 39.15 98 39.25 7 21.99
2016-01-07 1319 4096547 2080 158045921 39.30 39.65 37.85 38.35 0.80 -2.04% 38.35 37 38.40 1 21.54
2016-01-08 1319 3907600 1959 154657835 38.85 40.20 38.75 39.70 1.35 3.52% 39.70 7 39.75 17 22.30
2016-01-11 1319 2260683 1344 88684067 39.60 39.70 38.70 39.05 0.65 -1.64% 39.05 25 39.10 1 21.94
2016-01-12 1319 3779737 1842 148387851 39.15 40.00 38.50 39.10 0.05 0.13% 39.10 84 39.15 17 21.97
2016-01-13 1319 16115954 7555 667589339 39.75 42.20 39.75 42.00 2.90 7.42% 41.95 26 42.00 146 23.60
2016-01-14 1319 9029793 4859 373203483 41.50 41.80 40.60 41.55 0.45 -1.07% 41.50 4 41.55 11 23.34
2016-01-15 1319 14750716 7287 638438972 42.85 44.30 42.20 42.20 0.65 1.56% 42.20 39 42.30 2 23.71
2016-01-18 1319 14848029 7483 655167918 42.10 45.20 42.05 45.20 3.00 7.11% 45.15 2 45.20 18 25.39
2016-01-19 1319 6670602 3782 298514052 44.90 45.50 44.05 45.25 0.05 0.11% 45.25 8 45.30 59 25.42
2016-01-20 1319 8016530 4337 358139092 44.85 45.80 43.45 43.50 1.75 -3.87% 43.50 9 43.55 20 24.44
2016-01-21 1319 6154332 3331 271813077 43.95 44.75 43.65 43.65 0.15 0.34% 43.65 71 43.70 1 24.52
2016-01-22 1319 9857858 5069 447303836 44.90 46.15 44.70 45.40 1.75 4.01% 45.40 9 45.45 15 25.51
2016-01-25 1319 8082881 4172 374132885 46.30 46.80 45.75 45.75 0.35 0.77% 45.75 24 45.80 10 25.70
2016-01-26 1319 4641164 2919 211924873 45.40 46.25 45.10 45.65 0.10 -0.22% 45.55 5 45.65 29 25.65
2016-01-27 1319 4447896 2463 202865645 46.10 46.25 45.10 45.10 0.55 -1.2% 45.10 33 45.20 27 25.34
2016-01-28 1319 8424619 4509 391300520 45.50 47.30 45.50 45.95 0.85 1.88% 45.95 42 46.00 5 25.81
2016-01-29 1319 5248046 2649 241478796 46.80 46.80 45.60 45.95 0.00 0% 45.90 7 45.95 20 25.81
2016-01-30 1319 5182794 2728 234453614 46.10 46.40 44.75 44.85 1.10 -2.39% 44.85 39 44.90 4 25.20
2016-02-02 1319 5699644 2939 254882717 44.10 45.10 44.10 45.00 1.10 0.33% 44.95 2 45.00 57 25.28
2016-02-03 1319 3345672 2242 148557715 44.95 45.10 44.05 44.10 0.90 -2% 44.10 52 44.20 32 24.78
2016-02-15 1319 7042623 3638 321540608 44.50 46.30 44.45 46.00 1.90 4.31% 45.95 21 46.00 3 25.84
2016-02-16 1319 5652962 3305 258263623 46.50 46.50 45.40 45.40 0.60 -1.3% 45.40 77 45.45 42 25.51
2016-02-17 1319 6397056 3572 292502769 46.00 46.30 44.85 46.20 0.80 1.76% 46.15 3 46.20 63 25.96
2016-02-18 1319 5214524 2851 240929739 46.60 46.85 45.70 45.80 0.40 -0.87% 45.80 31 45.85 25 25.73
2016-02-19 1319 3708635 2352 169773746 46.00 46.40 45.35 45.60 0.20 -0.44% 45.60 31 45.70 1 25.62
2016-02-22 1319 2287703 1534 104519330 46.00 46.10 45.25 45.60 0.00 0% 45.55 2 45.60 2 25.62
2016-02-23 1319 18885207 8615 906828476 46.00 49.35 46.00 47.95 2.35 5.15% 47.95 4 48.00 12 26.94
2016-02-24 1319 12563596 6384 610918269 48.90 49.35 47.75 48.40 0.45 0.94% 48.40 167 48.45 51 27.19
2016-02-25 1319 6199453 3232 299618519 48.80 48.95 47.90 48.45 0.05 0.1% 48.40 9 48.45 32 27.22
2016-02-26 1319 10169665 4474 502938008 48.85 49.85 48.65 49.50 1.05 2.17% 49.45 1 49.50 17 27.81
2016-03-01 1319 4768074 2993 236284843 49.50 50.00 49.20 49.55 0.05 0.1% 49.55 7 49.60 31 27.84
2016-03-02 1319 6655520 3369 323937499 50.00 50.00 48.10 48.20 1.35 -2.72% 48.15 55 48.20 46 27.08
2016-03-03 1319 4585039 2576 218899295 48.20 48.40 47.10 47.70 0.50 -1.04% 47.65 9 47.70 21 26.80
2016-03-04 1319 4380933 2458 210978684 47.90 48.70 47.70 48.00 0.30 0.63% 47.95 16 48.00 12 26.97
2016-03-07 1319 6177392 2939 290402826 48.50 48.50 46.20 46.40 1.60 -3.33% 46.40 33 46.45 1 26.07
2016-03-08 1319 9165511 4476 413775065 46.50 46.55 44.55 45.35 1.05 -2.26% 45.35 6 45.40 27 25.48
2016-03-09 1319 6556216 3007 299984073 45.60 46.15 44.85 45.50 0.15 0.33% 45.50 45 45.85 3 25.56
2016-03-10 1319 4320288 2081 197463354 45.85 46.35 44.70 45.70 0.20 0.44% 45.65 10 45.70 7 25.67
2016-03-11 1319 3617698 2011 165698692 45.50 46.20 45.35 46.20 0.50 1.09% 46.15 9 46.20 37 25.96
2016-03-14 1319 3885279 1510 178799020 46.55 46.60 45.75 45.80 0.40 -0.87% 45.80 11 45.85 10 25.73
2016-03-15 1319 7184008 3165 332977366 45.95 47.05 45.50 46.30 0.50 1.09% 46.15 5 46.30 55 26.01
2016-03-16 1319 12575943 6308 599353353 47.25 48.40 46.50 47.95 1.65 3.56% 47.90 5 47.95 25 26.94
2016-03-17 1319 8549002 4538 410068987 48.80 49.30 47.00 47.00 0.95 -1.98% 47.00 203 47.15 10 26.40
2016-03-18 1319 3746811 2021 177401873 46.85 47.90 46.70 47.70 0.70 1.49% 47.50 5 47.70 97 26.80
2016-03-21 1319 2157433 1265 102637186 48.00 48.15 47.20 47.25 0.45 -0.94% 47.25 51 47.30 1 26.54
2016-03-22 1319 3020152 1880 142085730 47.25 47.80 46.65 46.95 0.30 -0.63% 46.95 35 47.00 10 26.38
2016-03-23 1319 2680340 1620 123986482 47.00 47.45 45.85 45.85 1.10 -2.34% 45.80 133 45.85 1 25.76
2016-03-24 1319 2844196 1721 132017117 45.20 46.95 45.20 46.90 1.05 2.29% 46.90 44 46.95 45 26.35
2016-03-25 1319 1821259 1038 84728003 47.00 47.05 46.10 46.60 0.30 -0.64% 46.55 3 46.60 51 26.18
2016-03-28 1319 1510165 774 70279752 46.50 47.15 46.05 46.10 0.50 -1.07% 46.10 48 46.15 1 25.90
2016-03-29 1319 2124733 1333 97131824 45.70 46.50 45.25 45.60 0.50 -1.08% 45.55 1 45.60 4 25.62
2016-03-30 1319 7320801 3805 348762944 46.10 48.30 46.00 48.25 2.65 5.81% 48.20 12 48.25 43 27.11
2016-03-31 1319 5290701 2701 254056695 48.40 48.40 47.30 48.35 0.10 0.21% 48.35 22 48.40 93 16.85
2016-04-01 1319 18934326 7427 939366070 48.55 50.30 48.55 50.10 1.75 3.62% 50.00 15 50.10 96 17.46
2016-04-06 1319 16984764 8468 895410938 52.00 54.00 51.10 53.90 3.80 7.58% 53.80 55 53.90 119 18.78
2016-04-07 1319 6742916 3532 355656271 53.30 53.60 52.10 52.90 1.00 -1.86% 52.90 22 53.00 95 18.43
2016-04-08 1319 4325525 2395 229669555 53.00 53.60 52.60 53.20 0.30 0.57% 53.10 50 53.20 1 18.54
2016-04-11 1319 2181663 1173 114808703 52.90 53.20 52.20 52.60 0.60 -1.13% 52.60 364 52.70 14 18.33
2016-04-12 1319 6726749 3167 339288721 52.60 52.60 49.20 49.90 2.70 -5.13% 49.85 100 49.90 5 17.39
2016-04-13 1319 5222579 2662 263806053 50.40 51.60 49.10 51.00 1.10 2.2% 51.00 180 51.10 32 17.77
2016-04-14 1319 3810212 2094 196161528 51.40 52.50 50.40 51.90 0.90 1.76% 51.90 18 52.00 37 18.08
2016-04-15 1319 5768868 3500 292111899 52.30 52.30 49.95 50.30 1.60 -3.08% 50.30 942 50.40 11 17.53
2016-04-18 1319 6045667 3412 309706917 50.90 51.70 50.60 51.00 0.70 1.39% 51.00 92 51.10 26 17.77
2016-04-19 1319 2787505 1739 141796948 51.50 51.60 50.40 50.90 0.10 -0.2% 50.80 5 50.90 78 17.74
2016-04-20 1319 4077117 2806 206703712 51.30 51.40 50.30 50.90 0.00 0% 50.80 1 50.90 100 17.74
2016-04-21 1319 9926343 5224 522573959 51.70 53.50 51.20 52.60 1.70 3.34% 52.60 34 52.70 69 18.33
2016-04-22 1319 6857444 3977 357301450 52.70 53.40 51.00 51.00 1.60 -3.04% 51.00 89 51.10 2 17.77
2016-04-25 1319 2822212 1695 145029067 51.40 52.10 51.00 51.10 0.10 0.2% 51.10 135 51.30 1 17.80
2016-04-26 1319 3542366 2229 179431200 51.70 51.80 49.95 50.10 1.00 -1.96% 50.10 737 50.30 5 17.46
2016-04-27 1319 3619075 2490 181963352 50.90 50.90 50.00 50.10 0.00 0% 50.00 177 50.10 198 17.46
2016-04-28 1319 7127084 3996 348927970 50.50 50.60 48.20 48.50 1.60 -3.19% 48.50 34 48.60 10 16.90
2016-04-29 1319 3054840 2094 148630712 48.50 49.40 48.00 49.15 0.65 1.34% 49.10 2 49.15 16 17.13
2016-05-03 1319 3074082 1879 147751659 48.65 48.95 47.75 48.00 1.15 -2.34% 48.00 108 48.15 13 16.72
2016-05-04 1319 3237750 2329 154848431 47.50 48.35 47.50 47.50 0.50 -1.04% 47.45 29 47.50 2 16.55
2016-05-05 1319 2827730 2059 137312273 48.00 49.20 47.85 48.90 1.40 2.95% 48.85 3 48.90 3 17.04
2016-05-06 1319 5208389 3127 244966113 48.35 48.35 46.25 46.55 2.35 -4.81% 46.55 19 46.60 4 16.22
2016-05-09 1319 2281696 1402 106083841 46.60 46.95 46.25 46.50 0.05 -0.11% 46.40 21 46.50 7 16.20
2016-05-10 1319 6880404 3920 333432048 47.10 49.70 46.90 49.40 2.90 6.24% 49.30 4 49.40 9 17.21
2016-05-11 1319 3275015 2279 161097785 49.20 49.95 48.55 49.50 0.10 0.2% 49.40 7 49.50 45 17.25
2016-05-12 1319 3061479 2126 149702797 48.60 49.40 48.60 48.90 0.60 -1.21% 48.85 23 48.90 10 17.04
2016-05-13 1319 4016180 2723 195285373 48.55 49.50 47.85 49.05 0.15 0.31% 49.00 14 49.05 4 15.28
2016-05-16 1319 4304019 2595 208801914 48.00 49.30 47.65 48.45 0.60 -1.22% 48.40 1 48.45 7 15.09
2016-05-17 1319 3821374 2559 190034227 49.00 50.30 49.00 50.10 1.65 3.41% 50.10 30 50.20 51 15.61
2016-05-18 1319 3632160 2453 178836250 49.70 50.00 48.65 49.40 0.70 -1.4% 49.20 10 49.40 45 15.39
2016-05-19 1319 2782990 1866 134183566 49.30 49.30 47.50 47.70 1.70 -3.44% 47.70 29 47.80 2 14.86
2016-05-20 1319 4440852 2708 207071270 47.80 48.05 46.35 46.60 1.10 -2.31% 46.60 89 46.65 6 14.52
2016-05-23 1319 4394534 2206 206373284 46.75 47.50 45.90 47.40 0.80 1.72% 47.30 3 47.40 66 14.77
2016-05-24 1319 2788066 1612 132239791 47.35 48.15 46.75 47.60 0.20 0.42% 47.60 7 47.65 2 14.83
2016-05-25 1319 2104866 1332 100132430 48.20 48.25 47.25 47.25 0.35 -0.74% 47.25 12 47.30 4 14.72
2016-05-26 1319 2882198 1983 137522730 47.55 48.20 47.25 47.90 0.65 1.38% 47.85 29 47.90 11 14.92
2016-05-27 1319 3901323 2238 189716917 48.50 49.00 48.10 48.10 0.20 0.42% 48.10 8 48.20 1 14.98
2016-05-30 1319 2635609 1433 126067825 48.65 48.70 47.40 47.75 0.35 -0.73% 47.75 6 47.80 1 14.88
2016-05-31 1319 2871500 1418 137845348 47.70 48.60 47.40 48.35 0.60 1.26% 48.20 2 48.35 52 15.06
2016-06-01 1319 3258344 2089 156113636 48.20 48.85 47.55 47.60 0.75 -1.55% 47.60 21 47.65 2 14.83
2016-06-02 1319 2355224 1498 111904869 48.00 48.05 47.10 47.15 0.45 -0.95% 47.15 2 47.20 7 14.69
2016-06-03 1319 2498521 1565 119107726 47.75 48.10 47.15 47.95 0.80 1.7% 47.90 17 47.95 20 14.94
2016-06-04 1319 797472 443 38161608 47.95 48.25 47.50 48.00 0.05 0.1% 47.95 11 48.00 3 14.95
2016-06-06 1319 3045591 1793 142481256 48.10 48.10 46.20 46.55 1.45 -3.02% 46.55 21 46.60 3 14.50
2016-06-07 1319 2304156 1394 107413604 46.70 47.00 46.25 46.75 0.20 0.43% 46.70 4 46.75 6 14.56
2016-06-08 1319 3491064 2123 167179299 47.85 48.45 47.55 47.80 1.05 2.25% 47.80 14 47.85 3 14.89
2016-06-13 1319 1645672 1036 77631446 47.80 47.95 46.80 47.00 0.80 -1.67% 46.95 1 47.00 11 14.64
2016-06-14 1319 2323759 1478 110389327 47.00 48.10 46.75 47.95 0.95 2.02% 47.95 14 48.00 12 14.94
2016-06-15 1319 2654087 1674 127603785 48.30 48.35 47.75 48.20 0.25 0.52% 48.20 17 48.30 47 15.02
2016-06-16 1319 2672833 1699 129109932 48.20 48.60 48.05 48.30 0.10 0.21% 48.25 16 48.30 44 15.05
2016-06-17 1319 7271651 3645 360271357 49.00 50.50 48.70 49.95 1.65 3.42% 49.90 1 49.95 146 15.56
2016-06-20 1319 3640233 2058 182055450 50.50 50.50 49.40 50.00 0.05 0.1% 50.00 4 50.10 17 15.58
2016-06-21 1319 1721811 1085 85813486 49.90 50.30 49.55 50.00 0.00 0% 49.95 1 50.00 58 15.58
2016-06-22 1319 3536637 2050 178718111 50.20 51.00 49.70 50.80 0.80 1.6% 50.70 42 50.80 29 15.83
2016-06-23 1319 1536190 969 77380315 50.80 50.80 50.10 50.30 0.50 -0.98% 50.30 10 50.40 11 15.67
2016-06-24 1319 5826652 3137 279088044 50.30 50.30 46.25 47.70 2.60 -5.17% 47.70 104 47.75 4 14.86
2016-06-27 1319 2334853 1472 111336428 47.25 48.25 47.20 47.80 0.10 0.21% 47.75 8 47.80 8 14.89
2016-06-28 1319 1726915 1167 82787694 47.35 48.60 46.90 48.35 0.55 1.15% 48.30 3 48.35 2 15.06
2016-06-29 1319 1760578 1072 84623094 48.40 48.65 47.65 47.80 0.55 -1.14% 47.80 96 47.90 1 14.89
2016-06-30 1319 1985442 1521 95094662 48.00 48.25 47.80 47.80 0.00 0% 47.80 36 47.95 5 14.89
2016-07-01 1319 2031734 1254 98682523 48.10 48.90 48.05 48.45 0.65 1.36% 48.45 11 48.60 1 15.09
2016-07-04 1319 2630704 1678 128841922 48.55 49.80 48.50 49.45 1.00 2.06% 49.45 32 49.50 65 15.40
2016-07-06 1319 1908086 1284 93146464 48.65 49.15 48.30 49.00 0.10 -0.91% 49.00 37 49.05 5 15.26
2016-07-07 1319 2250999 1641 110962145 49.20 49.80 48.75 49.80 0.80 1.63% 49.75 5 49.80 78 15.51
2016-07-11 1319 2579718 1610 128622886 49.80 50.20 49.45 49.90 0.10 0.2% 49.90 128 49.95 7 15.55
2016-07-12 1319 2654537 1544 132994350 49.90 50.40 49.70 50.40 0.50 1% 50.30 27 50.40 112 15.70
2016-07-13 1319 1520936 1032 75859274 50.30 50.30 49.60 49.80 0.60 -1.19% 49.80 57 49.90 52 15.51
2016-07-14 1319 1832282 1191 90060304 49.10 49.65 48.80 49.05 0.75 -1.51% 49.05 16 49.30 114 15.28
2016-07-15 1319 6976023 3646 357877163 50.30 52.00 50.20 51.60 2.55 5.2% 51.60 172 51.70 27 16.07
2016-07-18 1319 4320919 2379 226487950 51.10 53.40 51.10 52.60 1.00 1.94% 52.60 663 52.70 33 16.39
2016-07-19 1319 3647253 1954 191832120 52.80 53.00 51.90 52.80 0.20 0.38% 52.80 38 52.90 37 16.45
2016-07-20 1319 3614401 2422 186221484 52.50 52.80 50.70 51.10 1.70 -3.22% 51.10 14 51.20 2 15.92
2016-07-21 1319 9588969 4698 515507526 52.00 55.10 51.70 54.10 3.00 5.87% 54.10 21 54.20 7 16.85
2016-07-22 1319 7799483 4332 442363631 55.50 57.80 55.20 57.20 3.10 5.73% 57.20 100 57.30 11 17.82
2016-07-25 1319 6671258 4016 380817232 57.00 58.40 56.10 56.90 0.00 -0.52% 56.80 3 56.90 6 17.73
2016-07-26 1319 3785259 2463 213676217 56.50 57.50 55.20 56.20 0.70 -1.23% 56.10 16 56.20 14 17.51
2016-07-27 1319 4238950 2632 236443976 56.40 56.60 54.90 56.40 0.20 0.36% 56.30 6 56.40 42 17.57
2016-07-28 1319 1247529 877 69985367 56.40 56.50 55.60 56.20 0.20 -0.35% 56.10 56 56.20 3 17.51
2016-07-29 1319 5367500 3367 312507874 56.80 59.30 56.60 57.40 1.20 2.14% 57.40 43 57.50 4 17.88
2016-08-01 1319 3647966 2268 212141900 58.00 59.00 57.00 58.80 1.40 2.44% 58.70 1 58.80 29 18.32
2016-08-02 1319 2855416 1957 167323200 59.00 59.70 58.00 58.20 0.60 -1.02% 58.20 69 58.40 6 18.13
2016-08-03 1319 2634831 1704 150717496 57.10 57.80 56.70 57.20 1.00 -1.72% 57.20 3 57.30 8 17.82
2016-08-04 1319 2711465 1822 158512594 57.50 59.40 57.50 58.10 0.90 1.57% 58.10 184 58.20 10 18.10
2016-08-05 1319 4072693 2463 242209780 58.50 60.00 58.10 59.80 1.70 2.93% 59.80 12 59.90 101 18.63
2016-08-08 1319 2239944 1164 133359675 59.40 60.10 59.10 59.40 0.40 -0.67% 59.40 532 59.50 1 18.50
2016-08-09 1319 2400711 1694 140045938 59.10 59.20 58.10 58.10 1.30 -2.19% 58.10 55 58.20 56 18.10
2016-08-10 1319 4246637 2343 254527704 58.10 60.70 58.10 60.10 2.00 3.44% 60.10 12 60.20 4 18.72
2016-08-11 1319 3341795 1862 198970000 59.90 60.10 59.00 60.00 0.10 -0.17% 59.90 45 60.00 59 18.69
2016-08-12 1319 1970971 1079 118230062 60.20 60.20 59.50 60.00 0.00 0% 60.00 511 60.10 15 15.54
2016-08-15 1319 4096201 2418 250316566 59.40 62.40 59.40 60.80 0.80 1.33% 60.80 25 60.90 1 15.75
2016-08-16 1319 2058765 1118 125282792 61.40 61.70 60.50 60.80 0.00 0% 60.80 43 60.90 14 15.75
2016-08-17 1319 2372655 1592 141813279 60.80 60.80 59.30 59.70 1.10 -1.81% 59.70 197 59.80 11 15.47
2016-08-18 1319 1606557 1077 96944636 60.10 60.80 59.80 60.70 1.00 1.68% 60.50 23 60.70 52 15.73
2016-08-19 1319 2187419 1195 130808796 60.20 60.70 59.30 59.60 1.10 -1.81% 59.60 34 59.70 79 15.44
2016-08-22 1319 1547802 884 91199752 59.50 59.60 58.40 59.10 0.50 -0.84% 59.10 55 59.20 4 15.31
2016-08-23 1319 1160265 876 69329005 59.40 60.00 59.40 59.70 0.60 1.02% 59.60 43 59.70 4 15.47
2016-08-24 1319 2051136 1230 123773794 59.90 61.00 59.30 60.00 0.30 0.5% 59.90 112 60.10 2 15.54
2016-08-25 1319 974990 663 58568700 59.70 60.50 59.60 60.30 0.30 0.5% 60.20 2 60.30 12 15.62
2016-08-26 1319 1212086 908 73321192 60.30 60.80 60.00 60.60 0.30 0.5% 60.60 29 60.70 25 15.70
2016-08-29 1319 3835624 2309 238350903 61.00 63.40 60.60 63.00 2.40 3.96% 63.00 27 63.10 2 16.32
2016-08-30 1319 3680218 2190 231860597 63.00 63.60 62.30 63.30 0.30 0.48% 63.30 25 63.40 58 16.40
2016-08-31 1319 2966349 1866 188774787 63.30 64.60 62.50 63.90 0.60 0.95% 63.30 50 63.90 9 16.55
2016-09-01 1319 1795675 1204 112888579 63.90 63.90 62.30 62.30 1.60 -2.5% 62.30 159 62.40 5 16.14
2016-09-02 1319 1547802 1060 95685154 62.20 62.90 61.00 61.60 0.70 -1.12% 61.60 8 61.90 2 15.96
2016-09-05 1319 931853 663 58122786 61.80 62.90 61.80 62.40 0.80 1.3% 62.40 3 62.50 7 16.17
2016-09-06 1319 5188563 3083 336474561 62.50 65.90 62.30 65.20 2.80 4.49% 65.10 19 65.20 21 16.89
2016-09-07 1319 3120183 2041 200644312 64.90 64.90 63.90 64.20 1.00 -1.53% 64.20 35 64.30 12 16.63
2016-09-08 1319 3652352 2376 239985878 64.20 66.80 63.90 66.40 2.20 3.43% 66.30 77 66.40 56 17.20
2016-09-09 1319 4094663 2935 266704887 65.30 66.10 64.70 64.80 1.60 -2.41% 64.80 58 65.00 61 16.79
2016-09-10 1319 1299443 716 83138779 63.50 64.40 63.20 64.40 0.40 -0.62% 64.40 122 64.50 25 16.68
2016-09-12 1319 3526691 2057 229163376 64.40 66.40 63.80 63.80 0.60 -0.93% 63.80 2 64.00 9 16.53
2016-09-13 1319 3099537 2127 198294133 64.40 65.40 62.90 63.20 0.60 -0.94% 63.20 20 63.30 11 16.37
2016-09-14 1319 3296116 2222 212194322 62.70 65.10 62.70 65.10 1.90 3.01% 65.00 2 65.10 85 16.87
2016-09-19 1319 6243280 3649 426245120 66.40 69.80 66.00 69.40 4.30 6.61% 69.20 9 69.40 19 17.98
2016-09-20 1319 6056992 4006 425606912 69.20 71.20 68.80 71.20 1.80 2.59% 71.00 2 71.20 27 18.45
2016-09-21 1319 4304546 3018 306599031 71.60 72.80 70.00 71.00 0.20 -0.28% 70.90 2 71.00 19 18.39
2016-09-22 1319 2311722 1740 164976818 72.50 72.50 70.70 70.70 0.30 -0.42% 70.70 24 70.90 17 18.32
2016-09-23 1319 2522622 1828 179380570 70.50 71.60 70.30 71.60 0.90 1.27% 71.10 7 71.60 62 18.55
2016-09-26 1319 1613422 1019 115173102 71.50 72.00 70.50 72.00 0.40 0.56% 71.70 1 72.00 24 18.65
2016-09-29 1319 5510210 3544 413004631 73.00 76.20 73.00 76.00 4.00 5.56% 75.90 1 76.00 10 19.69
2016-09-30 1319 5481183 3383 406576367 75.50 75.50 73.50 74.40 1.60 -2.11% 74.30 11 74.40 49 19.27
2016-10-03 1319 2809518 1771 209515574 74.20 75.40 74.00 74.60 0.20 0.27% 74.60 6 74.70 22 19.33
2016-10-04 1319 1665977 1277 124444178 75.30 75.30 74.40 74.90 0.30 0.4% 74.80 11 74.90 4 19.40
2016-10-05 1319 3522682 2507 258935742 74.50 74.60 73.00 73.00 1.90 -2.54% 73.00 159 73.20 3 18.91
2016-10-06 1319 2639537 1904 192662007 73.00 73.90 71.70 73.80 0.80 1.1% 73.70 6 73.80 9 19.12
2016-10-07 1319 2975253 1853 216267929 74.60 74.60 71.70 72.00 1.80 -2.44% 71.90 10 72.00 66 18.65
2016-10-11 1319 4669904 3161 341142336 72.30 74.00 71.90 73.90 1.90 2.64% 73.80 52 73.90 95 19.15
2016-10-12 1319 3498080 2401 252463114 73.10 73.70 71.50 71.60 2.30 -3.11% 71.60 262 71.90 11 18.55
2016-10-13 1319 4125345 2464 302270729 71.90 74.30 71.90 73.80 2.20 3.07% 73.70 3 73.80 38 19.12
2016-10-14 1319 6737633 4069 503413719 73.80 76.80 73.80 73.80 0.00 0% 73.80 16 73.90 5 19.12
2016-10-17 1319 1566800 1096 115296639 74.00 74.50 72.70 73.60 0.20 -0.27% 73.60 5 73.80 19 19.07
2016-10-18 1319 3105148 1821 230586553 74.60 75.20 73.20 74.50 0.90 1.22% 74.50 14 74.60 34 19.30
2016-10-19 1319 1693945 1290 125355153 75.00 75.00 73.60 73.60 0.90 -1.21% 73.60 71 73.70 12 19.07
2016-10-20 1319 1692427 1181 125135003 73.90 74.80 73.40 74.10 0.50 0.68% 74.10 36 74.20 22 19.20
2016-10-21 1319 2466970 1746 179685715 73.50 73.80 72.30 73.00 1.10 -1.48% 73.00 1 73.10 32 18.91
2016-10-24 1319 1917213 1233 138757036 73.10 73.40 72.00 72.20 0.80 -1.1% 72.20 10 72.30 92 18.70
2016-10-25 1319 1339261 983 97097911 72.50 73.20 71.90 72.50 0.30 0.42% 72.40 16 72.50 2 18.78
2016-10-26 1319 1310215 989 94056167 72.20 72.30 71.10 71.90 0.60 -0.83% 71.90 11 72.00 33 18.63
2016-10-27 1319 1715800 1171 125981850 71.90 74.20 71.90 73.40 1.50 2.09% 73.30 7 73.40 12 19.02
2016-10-28 1319 970695 753 70227527 73.00 73.00 72.00 72.00 1.40 -1.91% 72.00 110 72.10 2 18.65
2016-10-31 1319 1038730 755 75607329 72.00 73.40 71.60 73.40 1.40 1.94% 73.10 6 73.40 88 19.02
2016-11-01 1319 1480584 1308 108578785 73.40 73.70 72.60 73.10 0.30 -0.41% 73.10 254 73.30 1 18.94
2016-11-02 1319 2399017 1784 169888077 72.10 72.40 69.80 69.90 3.20 -4.38% 69.90 33 70.00 6 18.11
2016-11-03 1319 3763720 2298 254265388 69.00 69.90 66.10 67.00 2.90 -4.15% 66.90 53 67.00 19 17.36
2016-11-04 1319 1523262 1006 103135809 66.80 68.90 66.80 67.90 0.90 1.34% 67.80 4 67.90 45 17.59
2016-11-07 1319 1005289 739 69067449 68.50 69.00 68.20 68.70 0.80 1.18% 68.70 35 68.80 20 17.80
2016-11-08 1319 1768771 1276 123061251 69.30 70.30 68.60 69.50 0.80 1.16% 69.40 11 69.60 13 18.01
2016-11-09 1319 4928202 3096 325358485 69.40 70.00 64.10 65.20 4.30 -6.19% 65.20 37 65.30 3 16.89
2016-11-10 1319 4080096 2524 272305136 67.30 67.60 66.10 66.20 1.00 1.53% 66.20 64 66.50 6 17.15
2016-11-11 1319 5348749 3254 334423552 65.00 65.00 61.00 62.50 3.70 -5.59% 62.20 15 62.50 23 16.19
2016-11-14 1319 3869788 2595 249901371 62.60 66.20 61.90 65.20 2.70 4.32% 65.20 18 65.40 3 16.38
2016-11-15 1319 3032345 2053 195423984 64.00 65.70 63.10 64.70 0.50 -0.77% 64.70 43 64.80 21 16.26
2016-11-16 1319 2308829 1682 152427777 65.40 66.80 65.40 65.70 1.00 1.55% 65.60 34 65.70 3 16.51
2016-11-17 1319 1546448 1172 99822411 66.00 66.00 64.00 64.10 1.60 -2.44% 64.10 41 64.20 2 16.11
2016-11-18 1319 1792878 1180 114136031 64.80 64.80 63.10 63.10 1.00 -1.56% 63.10 134 63.30 2 15.85
2016-11-21 1319 1117132 894 71019137 63.40 64.00 62.90 63.60 0.50 0.79% 63.50 4 63.60 8 15.98
2016-11-22 1319 2048585 1446 134699653 63.80 66.80 63.80 65.80 2.20 3.46% 65.70 4 65.80 5 16.53
2016-11-23 1319 4449113 2882 300108539 66.00 68.30 65.90 67.70 1.90 2.89% 67.60 7 67.70 41 17.01
2016-11-24 1319 1535143 1056 102127664 67.40 67.50 66.20 66.20 1.50 -2.22% 66.20 41 66.30 20 16.63
2016-11-25 1319 794350 560 52783667 66.80 66.80 66.20 66.50 0.30 0.45% 66.40 4 66.50 28 16.71
2016-11-28 1319 1420999 1071 93904832 66.70 66.90 65.40 65.50 1.00 -1.5% 65.50 14 65.60 4 16.46
2016-11-29 1319 1380579 856 90788328 65.50 66.50 64.40 66.50 1.00 1.53% 66.40 2 66.50 99 16.71
2016-11-30 1319 2124467 1267 143175256 66.50 68.40 66.30 68.00 1.50 2.26% 67.50 1 68.00 80 17.09
2016-12-01 1319 2443744 1596 163302829 67.80 68.10 65.70 65.70 2.30 -3.38% 65.70 53 65.80 4 16.51
2016-12-02 1319 1488648 1085 97983041 65.70 66.60 65.20 65.70 0.00 0% 65.70 188 65.80 5 16.51
2016-12-05 1319 812670 475 53138883 65.70 65.80 65.00 65.30 0.40 -0.61% 65.30 25 65.40 1 16.41
2016-12-06 1319 849120 602 56131603 65.70 66.80 65.70 66.00 0.70 1.07% 66.00 2 66.10 381 16.58
2016-12-07 1319 1959109 1360 131544618 66.80 67.70 66.20 67.60 1.60 2.42% 67.50 33 67.60 28 16.98
2016-12-08 1319 2272948 1309 153077607 68.00 68.00 66.90 67.40 0.20 -0.3% 67.40 9 67.50 42 16.93
2016-12-09 1319 2092992 1340 139300866 67.40 67.80 66.20 66.30 1.10 -1.63% 66.30 29 66.40 20 16.66
2016-12-12 1319 1568140 1048 104243424 66.40 67.30 65.90 66.10 0.20 -0.3% 66.10 19 66.20 2 16.61
2016-12-13 1319 2782140 1753 183764355 66.10 66.60 65.60 65.60 0.50 -0.76% 65.60 1 65.70 1 16.48
2016-12-14 1319 4329224 2695 278101462 65.40 65.60 63.50 64.00 1.60 -2.44% 64.00 13 64.10 11 16.08
2016-12-15 1319 2340310 1327 150059499 63.80 64.70 63.50 64.20 0.20 0.31% 64.10 3 64.20 8 16.13
2016-12-16 1319 3226080 2157 209049201 64.80 65.10 64.10 64.10 0.10 -0.16% 64.10 204 64.20 4 16.11
2016-12-19 1319 2067554 1521 130615231 64.10 64.30 62.70 62.70 1.40 -2.18% 62.70 55 62.80 7 15.75
2016-12-20 1319 2605197 1805 162610248 62.70 63.50 61.60 62.40 0.30 -0.48% 62.30 78 62.40 9 15.68
2016-12-21 1319 1475201 1015 91677199 62.50 62.80 61.80 61.80 0.60 -0.96% 61.80 138 61.90 1 15.53
2016-12-22 1319 4552615 2837 273037972 61.80 62.00 59.10 59.80 2.00 -3.24% 59.80 4 59.90 43 15.03
2016-12-23 1319 3284320 1678 195472468 59.80 60.30 58.90 59.30 0.50 -0.84% 59.20 66 59.30 1 14.90
2016-12-26 1319 1234837 870 74248798 59.60 60.70 59.50 60.20 0.90 1.52% 60.10 1 60.20 4 15.13
2016-12-27 1319 997903 764 60091768 60.80 60.90 59.90 60.10 0.10 -0.17% 60.10 17 60.20 2 15.10
2016-12-28 1319 1814288 1080 109470464 60.30 60.80 59.80 60.30 0.20 0.33% 60.30 23 60.40 4 15.15
2016-12-29 1319 4318312 2656 270355472 60.70 63.20 60.70 62.50 2.20 3.65% 62.40 71 62.50 4 15.70
2016-12-30 1319 3877225 2168 246092682 63.00 63.80 62.60 63.50 1.00 1.6% 63.50 154 63.60 13 15.95