永大(1507)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　　　46.70
0
0%		46.40
-0.3
-0.64%		45.70
-0.7
-1.51%		45.25
-0.45
-0.98%		45.20
-0.05
-0.11%		 　45.75
0.55
1.22%		44.90
-0.85
-1.86%		44.50
-0.4
-0.89%		44.90
0.4
0.9%		44.20
-0.7
-1.56%		 　44.90
0.7
1.58%		45.00
0.1
0.22%		44.20
-0.8
-1.78%		44.60
0.4
0.9%		44.45
-0.15
-0.34%		 　43.45
-1
-2.25%		42.05
-1.4
-3.22%		41.80
-0.25
-0.59%		42.25
0.45
1.08%		43.25
1
2.37%		43.65
0.4
0.92%		 44.43
2 月　43.55
-0.1
-0.23%		42.80
-0.75
-1.72%		 　　　　　　　　　　42.55
-0.25
-0.58%		43.45
0.9
2.12%		43.30
-0.15
-0.35%		43.55
0.25
0.58%		44.90
1.35
3.1%		 　45.50
0.6
1.34%		45.90
0.4
0.88%		45.50
-0.4
-0.87%		46.30
0.8
1.76%		47.80
1.5
3.24%		 45.6
3 月48.65
0.85
1.78%		50.20
1.55
3.19%		50.70
0.5
1%		51.00
0.3
0.59%		 　50.70
-0.3
-0.59%		48.65
-2.05
-4.04%		48.10
-0.55
-1.13%		47.85
-0.25
-0.52%		47.60
-0.25
-0.52%		 　48.20
0.6
1.26%		47.25
-0.95
-1.97%		48.00
0.75
1.59%		47.05
-0.95
-1.98%		47.00
-0.05
-0.11%		 　46.80
-0.2
-0.43%		46.80
0
0%		46.10
-0.7
-1.5%		46.05
-0.05
-0.11%		45.60
-0.45
-0.98%		 　45.20
-0.4
-0.88%		45.30
0.1
0.22%		46.45
1.15
2.54%		45.95
-0.5
-1.08%		47.63
4 月46.70
0.75
1.63%		 　　　46.00
-0.7
-1.5%		46.30
0.3
0.65%		46.30
0
0%		 　45.50
-0.8
-1.73%		45.20
-0.3
-0.66%		45.30
0.1
0.22%		46.45
1.15
2.54%		46.90
0.45
0.97%		 　46.95
0.05
0.11%		46.15
-0.8
-1.7%		45.55
-0.6
-1.3%		46.10
0.55
1.21%		46.00
-0.1
-0.22%		 　45.70
-0.3
-0.65%		46.05
0.35
0.77%		46.55
0.5
1.09%		46.35
-0.2
-0.43%		46.80
0.45
0.97%		 46.16
5 月　　46.45
-0.35
-0.75%		45.60
-0.85
-1.83%		45.35
-0.25
-0.55%		45.45
0.1
0.22%		 　45.90
0.45
0.99%		47.35
1.45
3.16%		47.00
-0.35
-0.74%		46.90
-0.1
-0.21%		47.10
0.2
0.43%		 　48.45
1.35
2.87%		48.20
-0.25
-0.52%		48.30
0.1
0.21%		48.10
-0.2
-0.41%		48.00
-0.1
-0.21%		 　47.95
-0.05
-0.1%		48.15
0.2
0.42%		48.30
0.15
0.31%		48.40
0.1
0.21%		48.85
0.45
0.93%		 　48.60
-0.25
-0.51%		47.85
-0.75
-1.54%		47.49
6 月47.70
-0.15
-0.31%		47.95
0.25
0.52%		48.00
0.05
0.1%		48.15
0.15
0.31%		 47.75
-0.4
-0.83%		48.15
0.4
0.84%		48.00
-0.15
-0.31%		 　　　46.20
-1.8
-3.75%		46.30
0.1
0.22%		46.40
0.1
0.22%		46.45
0.05
0.11%		46.50
0.05
0.11%		 　46.45
-0.05
-0.11%		46.60
0.15
0.32%		46.50
-0.1
-0.21%		46.25
-0.25
-0.54%		45.75
-0.5
-1.08%		 　45.30
-0.45
-0.98%		45.00
-0.3
-0.66%		45.45
0.45
1%		45.50
0.05
0.11%		 46.63
7 月46.35
0.85
1.87%		 　46.55
0.2
0.43%		 43.60
-2.95
-6.34%		43.85
0.25
0.57%		 　　43.70
-0.15
-0.34%		43.50
-0.2
-0.46%		44.00
0.5
1.15%		44.15
0.15
0.34%		44.50
0.35
0.79%		 　44.35
-0.15
-0.34%		44.95
0.6
1.35%		44.70
-0.25
-0.56%		44.45
-0.25
-0.56%		44.60
0.15
0.34%		 　44.30
-0.3
-0.67%		44.10
-0.2
-0.45%		44.00
-0.1
-0.23%		44.60
0.6
1.36%		44.65
0.05
0.11%		 44.47
8 月44.35
-0.3
-0.67%		44.15
-0.2
-0.45%		44.15
0
0%		44.05
-0.1
-0.23%		44.15
0.1
0.23%		 　44.15
0
0%		44.30
0.15
0.34%		44.05
-0.25
-0.56%		44.05
0
0%		44.55
0.5
1.14%		 　44.50
-0.05
-0.11%		44.30
-0.2
-0.45%		44.45
0.15
0.34%		44.35
-0.1
-0.22%		44.20
-0.15
-0.34%		 　44.15
-0.05
-0.11%		44.40
0.25
0.57%		44.15
-0.25
-0.56%		44.30
0.15
0.34%		45.10
0.8
1.81%		 　46.10
1
2.22%		46.00
-0.1
-0.22%		46.40
0.4
0.87%		44.56
9 月45.90
-0.5
-1.08%		45.50
-0.4
-0.87%		 　45.50
0
0%		45.95
0.45
0.99%		45.85
-0.1
-0.22%		46.60
0.75
1.64%		46.35
-0.25
-0.54%		45.60
-0.75
-1.62%		 45.25
-0.35
-0.77%		45.35
0.1
0.22%		45.85
0.5
1.1%		 　　　45.75
-0.1
-0.22%		46.00
0.25
0.55%		47.65
1.65
3.59%		47.15
-0.5
-1.05%		47.30
0.15
0.32%		 　46.95
-0.35
-0.74%		 　47.05
0.1
0.21%		46.60
-0.45
-0.96%		 46.23
10 月　　47.20
0.6
1.29%		47.60
0.4
0.85%		48.60
1
2.1%		48.35
-0.25
-0.51%		48.40
0.05
0.1%		 　　46.75
-1.65
-3.41%		46.25
-0.5
-1.07%		46.60
0.35
0.76%		46.35
-0.25
-0.54%		 　45.95
-0.4
-0.86%		45.90
-0.05
-0.11%		46.10
0.2
0.44%		45.90
-0.2
-0.43%		47.30
1.4
3.05%		 　46.25
-1.05
-2.22%		45.60
-0.65
-1.41%		45.15
-0.45
-0.99%		44.90
-0.25
-0.55%		44.80
-0.1
-0.22%		 44.55
-0.25
-0.56%		46.26
11 月44.15
-0.4
-0.9%		43.55
-0.6
-1.36%		43.75
0.2
0.46%		43.35
-0.4
-0.91%		 　43.70
0.35
0.81%		44.00
0.3
0.69%		43.40
-0.6
-1.36%		43.75
0.35
0.81%		43.50
-0.25
-0.57%		 　43.20
-0.3
-0.69%		43.75
0.55
1.27%		43.75
0
0%		43.75
0
0%		44.55
0.8
1.83%		 　44.40
-0.15
-0.34%		45.00
0.6
1.35%		44.75
-0.25
-0.56%		44.40
-0.35
-0.78%		44.40
0
0%		 　44.70
0.3
0.68%		44.15
-0.55
-1.23%		44.65
0.5
1.13%		 44.05
12 月44.85
0.2
0.45%		45.45
0.6
1.34%		 　45.15
-0.3
-0.66%		45.65
0.5
1.11%		45.80
0.15
0.33%		46.00
0.2
0.44%		46.10
0.1
0.22%		 　45.50
-0.6
-1.3%		45.10
-0.4
-0.88%		45.35
0.25
0.55%		44.90
-0.45
-0.99%		45.90
1
2.23%		 　45.55
-0.35
-0.76%		45.55
0
0%		45.40
-0.15
-0.33%		44.70
-0.7
-1.54%		44.60
-0.1
-0.22%		 　44.45
-0.15
-0.34%		44.55
0.1
0.22%		44.60
0.05
0.11%		44.50
-0.1
-0.22%		44.85
0.35
0.79%		　45.2

說明:最高漲幅:3.59%最低跌幅:-6.34% 最高價:51.00最低價:41.80平均價:45.72,灰色底表示週末,漲128天(61.35)元,跌162天(-69.3)元,平盤13天
4%=1,3%=9,2%=22,1%=54,0%=55,-0%=2,-1%=3,-2%=3,-3%=21,-4%=51,-5%=82,

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 1507 582891 407 27262294 47.55 47.65 46.40 46.70 0.75 0% 46.50 4 46.70 5 9.98
2016-01-05 1507 490500 370 22785747 46.60 46.80 46.25 46.40 0.30 -0.64% 46.35 44 46.65 4 9.91
2016-01-06 1507 659321 433 30276516 46.45 46.50 45.55 45.70 0.70 -1.51% 45.65 2 45.70 20 9.76
2016-01-07 1507 502499 376 22576898 45.70 45.90 44.30 45.25 0.45 -0.98% 45.00 8 45.25 71 9.67
2016-01-08 1507 330410 282 14989150 45.20 45.80 44.75 45.20 0.05 -0.11% 45.20 9 45.40 13 9.66
2016-01-11 1507 369173 338 16680734 45.20 45.75 44.50 45.75 0.55 1.22% 45.30 15 45.75 1 9.78
2016-01-12 1507 497238 361 22378160 45.40 45.40 44.90 44.90 0.85 -1.86% 44.90 15 45.00 20 9.59
2016-01-13 1507 704700 523 31262136 45.15 45.20 44.00 44.50 0.40 -0.89% 44.40 2 44.50 7 9.51
2016-01-14 1507 543015 446 24122563 44.20 44.95 43.75 44.90 0.40 0.9% 44.90 24 44.95 7 9.59
2016-01-15 1507 383348 336 17077966 45.00 45.20 44.20 44.20 0.70 -1.56% 44.20 25 44.25 1 9.44
2016-01-18 1507 588930 440 26434948 43.60 45.60 43.50 44.90 0.70 1.58% 44.90 1 45.20 4 9.59
2016-01-19 1507 500040 383 22491141 45.30 45.30 44.65 45.00 0.10 0.22% 44.95 22 45.00 18 9.62
2016-01-20 1507 445998 383 19791857 45.00 45.00 44.15 44.20 0.80 -1.78% 44.20 35 44.35 7 9.44
2016-01-21 1507 281554 225 12468941 44.20 44.60 44.00 44.60 0.40 0.9% 44.50 1 44.60 2 9.53
2016-01-22 1507 165533 168 7350887 44.60 44.80 44.15 44.45 0.15 -0.34% 44.45 4 44.50 1 9.50
2016-01-25 1507 1350457 1011 59017683 44.60 44.60 43.30 43.45 1.00 -2.25% 43.45 11 43.50 9 9.28
2016-01-26 1507 1171093 882 49527039 43.50 43.50 42.00 42.05 1.40 -3.22% 42.05 48 42.25 1 8.99
2016-01-27 1507 652412 452 27411744 42.30 42.50 41.80 41.80 0.25 -0.59% 41.80 86 41.90 3 8.93
2016-01-28 1507 296620 270 12519813 41.80 42.50 41.55 42.25 0.45 1.08% 42.25 29 42.35 2 9.03
2016-01-29 1507 958923 781 41414763 42.70 43.50 42.30 43.25 1.00 2.37% 43.20 1 43.25 5 9.24
2016-01-30 1507 267743 191 11712788 43.60 44.10 43.60 43.65 0.40 0.92% 43.60 15 43.65 2 9.33
2016-02-02 1507 951558 351 41391633 43.75 43.75 43.35 43.55 0.35 -0.23% 43.55 6 43.65 2 9.31
2016-02-03 1507 936879 674 40296528 43.55 43.65 42.70 42.80 0.75 -1.72% 42.80 14 43.00 166 9.15
2016-02-15 1507 467040 387 19844291 42.80 42.80 42.30 42.55 0.25 -0.58% 42.50 16 42.55 1 9.09
2016-02-16 1507 1428634 393 61351515 42.55 43.45 42.55 43.45 0.90 2.12% 43.05 28 43.45 15 9.28
2016-02-17 1507 1376450 293 59537572 43.45 43.45 43.00 43.30 0.15 -0.35% 43.15 16 43.30 60 9.25
2016-02-18 1507 2037016 428 89042437 43.40 44.00 43.40 43.55 0.25 0.58% 43.55 21 43.70 4 9.31
2016-02-19 1507 702808 541 31246690 43.90 45.00 43.75 44.90 1.35 3.1% 44.90 15 44.95 14 9.59
2016-02-22 1507 729295 585 33119612 44.90 45.95 44.60 45.50 0.60 1.34% 45.40 3 45.50 10 9.72
2016-02-23 1507 1095020 858 50683570 45.70 46.95 45.60 45.90 0.40 0.88% 45.85 3 46.00 1 9.81
2016-02-24 1507 571150 492 26170472 46.00 46.40 45.50 45.50 0.40 -0.87% 45.50 47 45.70 1 9.72
2016-02-25 1507 509853 426 23608735 46.00 46.65 45.60 46.30 0.80 1.76% 46.15 1 46.30 4 9.89
2016-02-26 1507 1260355 935 59839940 46.60 48.05 46.40 47.80 1.50 3.24% 47.75 2 47.80 51 10.21
2016-03-01 1507 1548409 842 74660766 48.40 48.90 48.15 48.65 0.85 1.78% 48.50 3 48.65 19 10.40
2016-03-02 1507 2389281 1391 119855594 49.10 51.60 49.00 50.20 1.55 3.19% 50.10 17 50.20 4 10.73
2016-03-03 1507 1670358 1189 85314736 51.50 52.20 50.10 50.70 0.50 1% 50.40 8 50.70 16 10.83
2016-03-04 1507 1607175 655 81113893 50.90 51.00 49.60 51.00 0.30 0.59% 50.70 1 51.00 9 10.90
2016-03-07 1507 1063828 868 53618806 50.10 51.00 50.00 50.70 0.30 -0.59% 50.50 11 50.70 7 10.83
2016-03-08 1507 1286452 1002 62992105 50.10 50.30 48.50 48.65 2.05 -4.04% 48.65 10 48.90 2 10.40
2016-03-09 1507 888075 685 42672334 48.60 48.60 47.60 48.10 0.55 -1.13% 48.10 24 48.30 4 10.28
2016-03-10 1507 452483 411 21699971 48.00 48.15 47.85 47.85 0.25 -0.52% 47.85 12 47.95 12 10.22
2016-03-11 1507 561459 469 26766979 47.65 48.10 47.35 47.60 0.25 -0.52% 47.60 32 47.75 5 10.17
2016-03-14 1507 1023121 356 49257532 48.00 48.45 47.80 48.20 0.60 1.26% 48.20 6 48.35 1 10.30
2016-03-15 1507 751113 656 35582081 48.00 48.05 47.05 47.25 0.95 -1.97% 47.20 11 47.25 2 10.10
2016-03-16 1507 954911 638 45529137 46.60 48.40 46.60 48.00 0.75 1.59% 47.70 3 48.00 15 10.26
2016-03-17 1507 1272851 462 60441952 48.10 48.15 47.05 47.05 0.95 -1.98% 47.05 26 47.20 7 10.05
2016-03-18 1507 1083619 731 50634095 47.00 47.00 46.50 47.00 0.05 -0.11% 46.80 30 47.00 8 10.04
2016-03-21 1507 413456 317 19405462 47.15 47.40 46.75 46.80 0.20 -0.43% 46.80 17 46.90 10 10.00
2016-03-22 1507 483805 336 22663730 46.85 47.00 46.70 46.80 0.00 0% 46.80 6 46.85 5 10.00
2016-03-23 1507 580529 437 26853637 46.50 46.80 46.05 46.10 0.70 -1.5% 46.10 5 46.15 3 9.85
2016-03-24 1507 517652 299 23727354 46.10 46.30 45.55 46.05 0.05 -0.11% 46.05 1 46.10 10 9.84
2016-03-25 1507 630749 395 28844452 46.25 46.25 45.50 45.60 0.45 -0.98% 45.60 7 45.70 1 9.74
2016-03-28 1507 708389 440 32134325 45.60 45.70 45.20 45.20 0.40 -0.88% 45.20 28 45.30 2 9.66
2016-03-29 1507 419150 320 18974597 45.00 45.45 45.00 45.30 0.10 0.22% 45.30 1 45.35 5 9.68
2016-03-30 1507 3333091 313 151473319 45.85 46.45 45.35 46.45 1.15 2.54% 46.40 10 46.45 9 9.93
2016-03-31 1507 690719 544 31803502 46.80 46.80 45.70 45.95 0.50 -1.08% 45.95 27 46.10 1 10.14
2016-04-01 1507 463527 297 21419751 45.95 46.80 45.90 46.70 0.75 1.63% 46.65 1 46.70 11 10.31
2016-04-06 1507 819356 627 37688428 46.80 46.80 45.20 46.00 0.70 -1.5% 45.95 8 46.00 19 10.15
2016-04-07 1507 560601 459 25895443 46.00 46.45 45.60 46.30 0.30 0.65% 46.25 42 46.35 2 10.22
2016-04-08 1507 554228 329 25485928 46.25 46.30 45.40 46.30 0.00 0% 46.10 2 46.30 21 10.22
2016-04-11 1507 485430 390 22144280 46.25 46.25 45.50 45.50 0.80 -1.73% 45.50 33 45.70 4 10.04
2016-04-12 1507 340382 317 15406754 45.30 45.60 45.05 45.20 0.30 -0.66% 45.10 8 45.20 5 9.98
2016-04-13 1507 216316 259 9827734 45.30 45.60 45.30 45.30 0.10 0.22% 45.30 11 45.45 6 10.00
2016-04-14 1507 631415 441 29157301 45.70 46.65 45.50 46.45 1.15 2.54% 46.40 2 46.50 13 10.25
2016-04-15 1507 688760 556 32137337 46.35 47.25 45.90 46.90 0.45 0.97% 46.85 2 47.00 8 10.35
2016-04-18 1507 304782 206 14242765 46.90 46.95 46.45 46.95 0.05 0.11% 46.85 3 46.95 2 10.36
2016-04-19 1507 375301 289 17469049 47.40 47.40 46.15 46.15 0.80 -1.7% 46.15 5 46.30 4 10.19
2016-04-20 1507 435467 348 19909293 46.20 46.30 45.30 45.55 0.60 -1.3% 45.55 8 45.70 1 10.06
2016-04-21 1507 282266 235 13008838 45.70 46.35 45.60 46.10 0.55 1.21% 46.10 1 46.20 11 10.18
2016-04-22 1507 268709 193 12341010 46.00 46.25 45.60 46.00 0.10 -0.22% 45.90 5 46.00 8 10.15
2016-04-25 1507 244415 150 11201890 46.20 46.20 45.60 45.70 0.30 -0.65% 45.70 9 45.85 1 10.09
2016-04-26 1507 267002 189 12234046 46.10 46.30 45.50 46.05 0.35 0.77% 45.95 2 46.05 1 10.17
2016-04-27 1507 315092 222 14600463 45.60 46.55 45.60 46.55 0.50 1.09% 46.50 2 46.55 11 10.28
2016-04-28 1507 354200 277 16406628 45.85 46.60 45.85 46.35 0.20 -0.43% 46.35 1 46.40 13 10.23
2016-04-29 1507 353394 295 16415337 46.30 46.80 46.10 46.80 0.45 0.97% 46.45 6 46.80 9 10.33
2016-05-03 1507 284595 211 13208766 46.80 46.80 46.00 46.45 0.35 -0.75% 46.45 11 46.50 2 10.25
2016-05-04 1507 307032 238 14048409 46.40 46.40 45.30 45.60 0.85 -1.83% 45.50 10 45.60 7 10.07
2016-05-05 1507 192004 158 8714980 45.50 45.60 45.25 45.35 0.25 -0.55% 45.30 8 45.35 4 10.01
2016-05-06 1507 156075 130 7128283 45.35 45.85 45.35 45.45 0.10 0.22% 45.45 8 45.60 2 10.03
2016-05-09 1507 132120 110 6049687 46.15 46.30 45.55 45.90 0.45 0.99% 45.65 1 45.95 3 10.13
2016-05-10 1507 921129 767 43281823 46.20 47.35 46.00 47.35 1.45 3.16% 47.30 1 47.35 21 10.45
2016-05-11 1507 500793 400 23544321 47.50 47.60 46.70 47.00 0.35 -0.74% 46.95 2 47.00 6 10.38
2016-05-12 1507 432161 330 20283733 46.80 47.25 46.55 46.90 0.10 -0.21% 46.85 3 46.90 20 10.45
2016-05-13 1507 676105 494 31833464 46.90 47.30 46.80 47.10 0.20 0.43% 47.05 28 47.10 17 10.49
2016-05-16 1507 1014760 773 48736218 47.25 48.45 46.80 48.45 1.35 2.87% 48.40 2 48.45 1 10.79
2016-05-17 1507 855998 635 41529654 48.60 48.95 47.70 48.20 0.25 -0.52% 48.20 18 48.30 1 10.73
2016-05-18 1507 491791 402 23753192 48.00 48.50 48.00 48.30 0.10 0.21% 48.25 3 48.30 4 10.76
2016-05-19 1507 409053 314 19644182 48.30 48.70 47.70 48.10 0.20 -0.41% 48.00 3 48.10 22 10.71
2016-05-20 1507 338341 251 16224711 48.10 48.40 47.70 48.00 0.10 -0.21% 48.00 5 48.05 4 10.69
2016-05-23 1507 430771 357 20621811 48.00 48.20 47.65 47.95 0.05 -0.1% 47.90 11 48.00 24 10.68
2016-05-24 1507 501577 465 24121154 48.20 48.45 47.80 48.15 0.20 0.42% 48.00 1 48.15 6 10.72
2016-05-25 1507 477423 362 23069125 48.70 48.70 48.10 48.30 0.15 0.31% 48.20 4 48.30 19 10.76
2016-05-26 1507 446276 352 21656683 48.35 48.65 48.35 48.40 0.10 0.21% 48.35 20 48.55 3 10.78
2016-05-27 1507 573057 410 28033860 49.00 49.10 48.60 48.85 0.45 0.93% 48.80 1 48.85 1 10.88
2016-05-30 1507 413800 332 20314174 49.20 49.50 48.50 48.60 0.25 -0.51% 48.60 8 48.65 1 10.82
2016-05-31 1507 996581 680 47790607 48.60 48.80 47.65 47.85 0.75 -1.54% 47.80 20 48.15 11 10.66
2016-06-01 1507 528997 465 25303992 48.00 48.25 47.70 47.70 0.15 -0.31% 47.70 18 47.90 4 10.62
2016-06-02 1507 587809 515 28225138 47.80 48.25 47.70 47.95 0.25 0.52% 47.95 3 48.05 3 10.68
2016-06-03 1507 524506 406 25069210 48.00 48.25 47.15 48.00 0.05 0.1% 47.80 7 48.00 27 10.69
2016-06-04 1507 89114 65 4274956 47.60 48.20 47.60 48.15 0.15 0.31% 48.00 20 48.20 6 10.72
2016-06-06 1507 220222 186 10520015 48.30 48.30 47.40 47.75 0.40 -0.83% 47.70 12 47.85 1 10.63
2016-06-07 1507 327699 263 15745426 47.70 48.20 47.70 48.15 0.40 0.84% 48.10 2 48.15 6 10.72
2016-06-08 1507 443174 304 21267760 48.00 48.15 47.90 48.00 0.15 -0.31% 47.90 8 48.00 36 10.69
2016-06-13 1507 816769 706 37952424 47.70 47.85 46.05 46.20 1.80 -3.75% 46.20 18 46.25 4 10.29
2016-06-14 1507 234471 206 10891477 46.15 46.85 46.10 46.30 0.10 0.22% 46.30 23 46.60 2 10.31
2016-06-15 1507 293001 259 13570943 46.60 46.70 46.10 46.40 0.10 0.22% 46.40 1 46.50 1 10.33
2016-06-16 1507 242146 216 11196972 46.35 46.55 46.05 46.45 0.05 0.11% 46.40 5 46.45 3 10.35
2016-06-17 1507 283368 174 13190351 46.50 46.75 46.45 46.50 0.05 0.11% 46.50 11 46.55 1 10.36
2016-06-20 1507 262451 231 12197224 46.50 46.70 46.30 46.45 0.05 -0.11% 46.45 2 46.50 1 10.35
2016-06-21 1507 389301 343 18156247 46.50 46.80 46.50 46.60 0.15 0.32% 46.60 2 46.65 2 10.38
2016-06-22 1507 243978 233 11305923 46.75 46.75 46.20 46.50 0.10 -0.21% 46.50 1 46.60 2 10.36
2016-06-23 1507 320061 294 14798121 46.50 46.55 46.05 46.25 0.25 -0.54% 46.20 8 46.25 2 10.30
2016-06-24 1507 799672 603 36494273 46.25 46.25 45.25 45.75 0.50 -1.08% 45.70 2 45.75 14 10.19
2016-06-27 1507 509998 421 23091257 45.30 45.60 45.00 45.30 0.45 -0.98% 45.30 6 45.65 4 10.09
2016-06-28 1507 842411 659 37982672 45.00 45.35 45.00 45.00 0.30 -0.66% 45.00 116 45.15 1 10.02
2016-06-29 1507 490086 403 22287573 45.10 45.65 45.10 45.45 0.45 1% 45.45 14 45.50 4 10.12
2016-06-30 1507 588871 480 26921854 46.10 46.10 45.50 45.50 0.05 0.11% 45.50 43 45.75 2 10.13
2016-07-01 1507 487274 376 22503622 45.90 46.55 45.70 46.35 0.85 1.87% 46.30 1 46.35 4 10.32
2016-07-04 1507 680021 378 31683181 46.60 46.80 46.20 46.55 0.20 0.43% 46.50 21 46.60 34 10.37
2016-07-06 1507 840970 632 36858023 44.20 44.20 43.60 43.60 0.00 -6.34% 43.60 40 43.65 13 9.71
2016-07-07 1507 375008 266 16462102 43.75 44.05 43.75 43.85 0.25 0.57% 43.85 8 43.90 1 9.77
2016-07-11 1507 605866 461 26582915 44.10 44.15 43.50 43.70 0.15 -0.34% 43.70 13 43.85 7 9.73
2016-07-12 1507 369300 250 16078970 43.50 43.70 43.45 43.50 0.20 -0.46% 43.45 8 43.50 19 9.69
2016-07-13 1507 514301 403 22612421 43.50 44.30 43.50 44.00 0.50 1.15% 43.95 8 44.00 37 9.80
2016-07-14 1507 350855 241 15484578 44.20 44.25 44.00 44.15 0.15 0.34% 44.15 5 44.20 32 9.83
2016-07-15 1507 951179 643 42289593 44.15 44.60 44.10 44.50 0.35 0.79% 44.40 10 44.50 20 9.91
2016-07-18 1507 750213 396 33239521 44.50 44.70 44.10 44.35 0.15 -0.34% 44.30 2 44.35 6 9.88
2016-07-19 1507 1078648 694 48391908 44.45 45.20 44.10 44.95 0.60 1.35% 44.90 3 44.95 59 10.01
2016-07-20 1507 712159 428 31820502 44.90 44.90 44.55 44.70 0.25 -0.56% 44.65 51 44.70 96 9.96
2016-07-21 1507 542745 373 24181386 44.70 44.70 44.45 44.45 0.25 -0.56% 44.45 2 44.50 16 9.90
2016-07-22 1507 633692 515 28190912 44.90 44.90 44.40 44.60 0.15 0.34% 44.55 36 44.60 23 9.93
2016-07-25 1507 526530 471 23319220 44.60 44.70 44.10 44.30 0.30 -0.67% 44.15 2 44.30 38 9.87
2016-07-26 1507 300169 194 13262020 44.30 44.40 44.05 44.10 0.20 -0.45% 44.05 26 44.10 13 9.82
2016-07-27 1507 385333 263 16972533 44.30 44.30 44.00 44.00 0.10 -0.23% 43.95 17 44.00 8 9.80
2016-07-28 1507 777058 575 34441779 44.05 44.70 43.85 44.60 0.60 1.36% 44.55 6 44.60 42 9.93
2016-07-29 1507 408495 350 18129445 44.60 44.65 44.20 44.65 0.05 0.11% 44.55 5 44.65 5 9.94
2016-08-01 1507 371118 264 16520148 44.50 44.80 44.30 44.35 0.30 -0.67% 44.35 28 44.40 4 9.88
2016-08-02 1507 278106 258 12294231 44.30 44.30 44.15 44.15 0.20 -0.45% 44.15 13 44.20 11 9.83
2016-08-03 1507 292700 213 12914937 44.20 44.25 44.00 44.15 0.00 0% 44.10 10 44.15 4 9.83
2016-08-04 1507 328908 286 14495188 44.25 44.25 44.00 44.05 0.10 -0.23% 44.00 47 44.05 16 9.81
2016-08-05 1507 254032 189 11214757 44.35 44.35 44.05 44.15 0.10 0.23% 44.10 42 44.15 41 9.83
2016-08-08 1507 249778 191 11072873 44.45 44.50 44.15 44.15 0.00 0% 44.15 13 44.25 8 9.83
2016-08-09 1507 329076 162 14562126 44.30 44.30 44.15 44.30 0.15 0.34% 44.25 1 44.30 5 9.87
2016-08-10 1507 518000 221 22909895 44.50 44.50 44.05 44.05 0.25 -0.56% 44.05 46 44.30 20 9.81
2016-08-11 1507 296103 168 13046777 44.05 44.25 43.95 44.05 0.00 0% 44.00 22 44.05 29 10.24
2016-08-12 1507 538150 255 23860438 44.05 44.70 44.00 44.55 0.50 1.14% 44.50 2 44.55 15 10.36
2016-08-15 1507 221201 153 9800312 44.55 44.55 44.10 44.50 0.05 -0.11% 44.30 7 44.50 37 10.35
2016-08-16 1507 201201 152 8914440 44.50 44.50 44.20 44.30 0.20 -0.45% 44.25 2 44.30 7 10.30
2016-08-17 1507 655600 260 29007813 44.10 44.50 44.10 44.45 0.15 0.34% 44.35 29 44.45 21 10.34
2016-08-18 1507 226169 127 10013960 44.45 44.45 44.20 44.35 0.10 -0.22% 44.25 15 44.35 3 10.31
2016-08-19 1507 286314 170 12699339 44.40 44.60 44.20 44.20 0.15 -0.34% 44.20 14 44.25 1 10.28
2016-08-22 1507 308391 214 13596824 44.10 44.20 44.00 44.15 0.05 -0.11% 44.10 10 44.15 1 10.27
2016-08-23 1507 491215 194 21704243 44.10 44.45 44.05 44.40 0.25 0.57% 44.25 1 44.40 36 10.33
2016-08-24 1507 429473 250 18995574 44.40 44.50 44.10 44.15 0.25 -0.56% 44.15 21 44.20 24 10.27
2016-08-25 1507 493441 305 21833433 44.50 44.55 44.05 44.30 0.15 0.34% 44.25 3 44.30 2 10.30
2016-08-26 1507 829922 542 37055569 44.45 45.30 44.20 45.10 0.80 1.81% 45.05 1 45.10 3 10.49
2016-08-29 1507 1181041 827 54114783 45.30 46.35 45.30 46.10 1.00 2.22% 46.05 36 46.10 40 10.72
2016-08-30 1507 603849 473 27770104 46.30 46.35 45.80 46.00 0.10 -0.22% 45.90 21 46.00 53 10.70
2016-08-31 1507 986333 675 45245868 46.00 46.40 45.00 46.40 0.40 0.87% 46.20 4 46.40 30 10.79
2016-09-01 1507 363480 243 16693771 46.30 46.30 45.70 45.90 0.50 -1.08% 45.90 2 45.95 1 10.67
2016-09-02 1507 317112 190 14450386 45.90 46.00 45.45 45.50 0.40 -0.87% 45.50 2 45.60 4 10.58
2016-09-05 1507 404076 247 18314131 45.85 45.85 45.00 45.50 0.00 0% 45.40 5 45.50 12 10.58
2016-09-06 1507 251812 202 11510411 45.60 45.95 45.40 45.95 0.45 0.99% 45.85 1 45.95 27 10.69
2016-09-07 1507 326020 217 14973406 45.80 45.95 45.80 45.85 0.10 -0.22% 45.85 11 45.90 10 10.66
2016-09-08 1507 795802 528 36753208 45.90 46.60 45.75 46.60 0.75 1.64% 46.60 17 46.65 4 10.84
2016-09-09 1507 327475 254 15133207 46.60 46.60 46.00 46.35 0.25 -0.54% 46.20 5 46.35 28 10.78
2016-09-10 1507 168628 122 7692388 45.80 45.90 45.40 45.60 0.75 -1.62% 45.60 5 45.70 7 10.60
2016-09-12 1507 288025 217 13030229 45.60 45.65 45.10 45.25 0.35 -0.77% 45.20 1 45.25 7 10.52
2016-09-13 1507 212200 172 9609619 45.45 45.60 45.10 45.35 0.10 0.22% 45.30 13 45.40 9 10.55
2016-09-14 1507 391555 261 17810177 45.00 45.85 45.00 45.85 0.50 1.1% 45.60 6 45.85 98 10.66
2016-09-19 1507 202146 167 9239166 45.80 45.85 45.50 45.75 0.10 -0.22% 45.75 10 45.80 278 10.64
2016-09-20 1507 583320 314 26842070 45.80 46.30 45.80 46.00 0.25 0.55% 45.95 10 46.00 4 10.70
2016-09-21 1507 1240362 862 58341793 46.10 47.70 45.95 47.65 1.65 3.59% 47.65 3 47.70 23 11.08
2016-09-22 1507 422228 313 20064647 48.00 48.10 47.15 47.15 0.50 -1.05% 47.15 5 47.20 6 10.97
2016-09-23 1507 347749 254 16335025 47.15 47.45 46.75 47.30 0.15 0.32% 47.10 29 47.30 48 11.00
2016-09-26 1507 254159 176 11935263 47.30 47.30 46.85 46.95 0.35 -0.74% 46.95 9 47.00 14 10.92
2016-09-29 1507 438400 300 20647550 47.00 47.40 46.70 47.05 0.10 0.21% 47.05 11 47.10 1 10.94
2016-09-30 1507 707173 493 32989491 47.00 47.00 46.45 46.60 0.45 -0.96% 46.60 78 46.75 66 10.84
2016-10-03 1507 366635 293 17266126 46.60 47.40 46.50 47.20 0.60 1.29% 47.20 2 47.25 8 10.98
2016-10-04 1507 407895 270 19376126 47.50 47.60 47.20 47.60 0.40 0.85% 47.55 1 47.60 42 11.07
2016-10-05 1507 1167552 702 56436922 47.60 48.60 47.50 48.60 1.00 2.1% 48.50 9 48.60 9 11.30
2016-10-06 1507 471421 372 22841091 48.75 48.80 48.15 48.35 0.25 -0.51% 48.30 1 48.35 71 11.24
2016-10-07 1507 254061 153 12279595 48.35 48.40 48.15 48.40 0.05 0.1% 48.30 7 48.40 84 11.26
2016-10-11 1507 932443 625 43677300 48.15 48.15 46.25 46.75 1.65 -3.41% 46.65 15 46.75 80 10.87
2016-10-12 1507 390354 345 18055101 46.10 46.45 46.10 46.25 0.50 -1.07% 46.25 3 46.30 3 10.76
2016-10-13 1507 186523 149 8639268 46.35 46.60 46.00 46.60 0.35 0.76% 46.45 1 46.60 8 10.84
2016-10-14 1507 229231 151 10690468 47.00 47.00 46.20 46.35 0.25 -0.54% 46.35 14 46.40 1 10.78
2016-10-17 1507 244240 207 11178367 46.20 46.20 45.50 45.95 0.40 -0.86% 45.95 5 46.00 9 10.69
2016-10-18 1507 152419 127 6975864 45.75 45.90 45.65 45.90 0.05 -0.11% 45.80 14 45.95 38 10.67
2016-10-19 1507 142737 117 6585402 46.10 46.30 45.90 46.10 0.20 0.44% 46.10 13 46.20 16 10.72
2016-10-20 1507 288476 233 13260547 46.35 46.35 45.80 45.90 0.20 -0.43% 45.85 14 45.90 10 10.67
2016-10-21 1507 481048 293 22321556 45.90 47.30 45.70 47.30 1.40 3.05% 46.70 21 47.30 3 11.00
2016-10-24 1507 351938 307 16296273 46.50 46.70 46.15 46.25 1.05 -2.22% 46.20 4 46.25 44 10.76
2016-10-25 1507 735142 544 33553085 46.15 46.15 45.35 45.60 0.65 -1.41% 45.55 7 45.60 1 10.60
2016-10-26 1507 442997 348 20000759 45.40 45.40 45.05 45.15 0.45 -0.99% 45.10 24 45.20 12 10.50
2016-10-27 1507 921202 631 41156814 45.00 45.20 44.40 44.90 0.25 -0.55% 44.85 1 44.90 9 10.44
2016-10-28 1507 310001 236 13914045 44.90 45.15 44.65 44.80 0.10 -0.22% 44.75 14 44.80 3 10.42
2016-10-31 1507 255848 250 11364250 44.80 44.80 44.25 44.55 0.25 -0.56% 44.45 15 44.55 7 10.36
2016-11-01 1507 447105 262 19835474 44.75 44.75 44.15 44.15 0.40 -0.9% 44.15 20 44.30 2 10.27
2016-11-02 1507 848725 519 37124093 44.00 44.05 43.50 43.55 0.60 -1.36% 43.55 3 43.60 8 10.13
2016-11-03 1507 280100 196 12245000 43.50 43.85 43.40 43.75 0.20 0.46% 43.75 10 43.85 3 10.17
2016-11-04 1507 433620 295 18862302 43.90 43.90 43.35 43.35 0.40 -0.91% 43.35 7 43.45 1 10.08
2016-11-07 1507 166954 152 7288781 43.50 43.80 43.50 43.70 0.35 0.81% 43.60 15 43.70 9 10.16
2016-11-08 1507 222200 193 9746559 43.80 44.00 43.75 44.00 0.30 0.69% 44.00 5 44.05 1 10.23
2016-11-09 1507 455223 360 19738706 44.10 44.10 43.05 43.40 0.60 -1.36% 43.20 10 43.40 2 10.09
2016-11-10 1507 299866 222 13111307 43.60 43.85 43.50 43.75 0.35 0.81% 43.70 37 43.75 24 10.17
2016-11-11 1507 239358 150 10390078 43.60 43.60 43.20 43.50 0.25 -0.57% 43.40 6 43.50 7 10.12
2016-11-14 1507 233030 189 10044439 43.15 43.20 43.00 43.20 0.30 -0.69% 43.15 1 43.20 6 10.56
2016-11-15 1507 427153 318 18622424 43.10 43.90 43.05 43.75 0.55 1.27% 43.65 2 43.75 5 10.70
2016-11-16 1507 407757 303 17759709 43.75 43.75 43.25 43.75 0.00 0% 43.45 1 43.75 3 10.70
2016-11-17 1507 246543 167 10737547 43.75 43.75 43.40 43.75 0.00 0% 43.75 4 43.80 4 10.70
2016-11-18 1507 399162 325 17678307 43.80 44.55 43.80 44.55 0.80 1.83% 44.50 12 44.55 13 10.89
2016-11-21 1507 359610 252 15885580 44.50 44.55 44.05 44.40 0.15 -0.34% 44.30 1 44.40 1 10.86
2016-11-22 1507 547363 402 24450385 44.35 45.00 44.25 45.00 0.60 1.35% 44.85 6 45.00 10 11.00
2016-11-23 1507 249495 223 11163824 44.65 44.95 44.60 44.75 0.25 -0.56% 44.70 7 44.75 30 10.94
2016-11-24 1507 129500 115 5758722 44.60 44.95 44.35 44.40 0.35 -0.78% 44.40 9 44.50 7 10.86
2016-11-25 1507 112149 82 4978714 44.50 44.55 44.30 44.40 0.00 0% 44.40 2 44.45 5 10.86
2016-11-28 1507 179016 151 7980260 44.40 44.85 44.35 44.70 0.30 0.68% 44.60 1 44.70 28 10.93
2016-11-29 1507 340411 281 15056545 44.70 44.70 44.10 44.15 0.55 -1.23% 44.10 15 44.20 21 10.79
2016-11-30 1507 2286040 1328 101151670 43.85 44.85 43.50 44.65 0.50 1.13% 44.20 9 44.65 9 10.92
2016-12-01 1507 484868 401 21799161 44.55 45.30 44.50 44.85 0.20 0.45% 44.80 3 44.85 3 10.97
2016-12-02 1507 714291 486 32263952 44.95 45.45 44.95 45.45 0.60 1.34% 45.40 1 45.45 21 11.11
2016-12-05 1507 559708 402 25381811 45.60 45.70 45.05 45.15 0.30 -0.66% 45.10 3 45.15 2 11.04
2016-12-06 1507 651000 464 29679098 45.45 45.85 45.35 45.65 0.50 1.11% 45.65 6 45.70 12 11.16
2016-12-07 1507 522111 399 23935181 45.80 45.95 45.70 45.80 0.15 0.33% 45.80 53 45.85 10 11.20
2016-12-08 1507 454453 372 20873821 46.00 46.15 45.80 46.00 0.20 0.44% 45.95 2 46.00 15 11.25
2016-12-09 1507 364807 335 16779222 46.15 46.20 45.85 46.10 0.10 0.22% 46.00 5 46.10 10 11.27
2016-12-12 1507 272218 230 12473684 46.10 46.30 45.30 45.50 0.60 -1.3% 45.45 1 45.50 4 11.12
2016-12-13 1507 275201 267 12431109 45.55 45.60 45.05 45.10 0.40 -0.88% 45.10 11 45.20 8 11.03
2016-12-14 1507 340132 304 15442472 45.10 45.50 45.10 45.35 0.25 0.55% 45.35 2 45.45 2 11.09
2016-12-15 1507 301839 226 13582519 45.35 45.35 44.85 44.90 0.45 -0.99% 44.90 2 44.95 6 10.98
2016-12-16 1507 284667 244 12965426 44.85 45.90 44.85 45.90 1.00 2.23% 45.70 6 45.90 1 11.22
2016-12-19 1507 238425 215 10864676 45.90 45.90 45.25 45.55 0.35 -0.76% 45.50 41 45.60 1 11.14
2016-12-20 1507 194672 167 8854338 45.45 45.65 45.30 45.55 0.00 0% 45.55 2 45.65 2 11.14
2016-12-21 1507 48002 36 2180040 45.50 45.55 45.30 45.40 0.15 -0.33% 45.35 13 45.45 2 11.10
2016-12-22 1507 237594 189 10635394 45.00 45.05 44.60 44.70 0.70 -1.54% 44.65 6 44.70 6 10.93
2016-12-23 1507 156683 113 6985264 44.70 44.80 44.40 44.60 0.10 -0.22% 44.50 2 44.60 8 10.90
2016-12-26 1507 107761 107 4793527 44.60 44.60 44.40 44.45 0.15 -0.34% 44.45 8 44.50 6 10.87
2016-12-27 1507 84423 77 3759823 44.50 44.65 44.40 44.55 0.10 0.22% 44.55 3 44.60 2 10.89
2016-12-28 1507 119264 101 5315235 44.70 44.70 44.45 44.60 0.05 0.11% 44.55 1 44.60 15 10.90
2016-12-29 1507 97377 100 4331476 44.50 44.50 44.40 44.50 0.10 -0.22% 44.45 2 44.50 6 10.88
2016-12-30 1507 216692 186 9684477 44.40 44.95 44.40 44.85 0.35 0.79% 44.80 2 44.85 7 10.97