信錦(1582)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　　　47.50
0
0%		46.80
-0.7
-1.47%		45.80
-1
-2.14%		45.00
-0.8
-1.75%		46.60
1.6
3.56%		 　45.50
-1.1
-2.36%		45.25
-0.25
-0.55%		44.75
-0.5
-1.1%		43.30
-1.45
-3.24%		43.70
0.4
0.92%		 　44.55
0.85
1.95%		45.10
0.55
1.23%		43.80
-1.3
-2.88%		43.95
0.15
0.34%		44.35
0.4
0.91%		 　45.20
0.85
1.92%		44.85
-0.35
-0.77%		44.95
0.1
0.22%		45.10
0.15
0.33%		46.00
0.9
2%		46.75
0.75
1.63%		 45.26
2 月　47.50
0.75
1.6%		47.70
0.2
0.42%		 　　　　　　　　　　46.90
-0.8
-1.68%		47.80
0.9
1.92%		47.30
-0.5
-1.05%		47.65
0.35
0.74%		47.55
-0.1
-0.21%		 　47.65
0.1
0.21%		48.40
0.75
1.57%		48.00
-0.4
-0.83%		48.60
0.6
1.25%		48.25
-0.35
-0.72%		 48.52
3 月50.80
2.55
5.28%		51.00
0.2
0.39%		51.00
0
0%		51.70
0.7
1.37%		 　51.50
-0.2
-0.39%		51.00
-0.5
-0.97%		50.30
-0.7
-1.37%		50.40
0.1
0.2%		50.90
0.5
0.99%		 　51.60
0.7
1.38%		53.20
1.6
3.1%		53.50
0.3
0.56%		53.10
-0.4
-0.75%		53.50
0.4
0.75%		 　55.00
1.5
2.8%		54.70
-0.3
-0.55%		54.00
-0.7
-1.28%		54.00
0
0%		54.00
0
0%		 　54.20
0.2
0.37%		53.10
-1.1
-2.03%		53.80
0.7
1.32%		53.90
0.1
0.19%		52.69
4 月54.00
0.1
0.19%		 　　　54.80
0.8
1.48%		54.30
-0.5
-0.91%		54.30
0
0%		 　54.00
-0.3
-0.55%		53.50
-0.5
-0.93%		53.90
0.4
0.75%		54.00
0.1
0.19%		54.20
0.2
0.37%		 　54.40
0.2
0.37%		54.10
-0.3
-0.55%		53.20
-0.9
-1.66%		53.20
0
0%		52.70
-0.5
-0.94%		 　53.50
0.8
1.52%		53.60
0.1
0.19%		53.70
0.1
0.19%		53.00
-0.7
-1.3%		52.90
-0.1
-0.19%		 53.78
5 月　　53.20
0.3
0.57%		51.80
-1.4
-2.63%		51.40
-0.4
-0.77%		51.70
0.3
0.58%		 　51.70
0
0%		51.90
0.2
0.39%		52.30
0.4
0.77%		51.50
-0.8
-1.53%		51.20
-0.3
-0.58%		 　50.60
-0.6
-1.17%		51.80
1.2
2.37%		52.20
0.4
0.77%		52.10
-0.1
-0.19%		52.50
0.4
0.77%		 　52.80
0.3
0.57%		52.50
-0.3
-0.57%		52.50
0
0%		52.90
0.4
0.76%		52.60
-0.3
-0.57%		 　52.70
0.1
0.19%		53.00
0.3
0.57%		52.11
6 月53.10
0.1
0.19%		52.50
-0.6
-1.13%		52.50
0
0%		52.60
0.1
0.19%		 52.70
0.1
0.19%		53.00
0.3
0.57%		52.80
-0.2
-0.38%		 　　　52.50
-0.3
-0.57%		53.10
0.6
1.14%		53.20
0.1
0.19%		53.20
0
0%		53.20
0
0%		 　53.10
-0.1
-0.19%		53.20
0.1
0.19%		53.20
0
0%		53.30
0.1
0.19%		51.80
-1.5
-2.81%		 　52.50
0.7
1.35%		52.70
0.2
0.38%		52.50
-0.2
-0.38%		52.90
0.4
0.76%		 52.83
7 月53.20
0.3
0.57%		 　53.50
0.3
0.56%		 54.10
0.6
1.12%		54.20
0.1
0.18%		 　　54.30
0.1
0.18%		54.40
0.1
0.18%		54.40
0
0%		54.50
0.1
0.18%		55.00
0.5
0.92%		 　56.50
1.5
2.73%		55.80
-0.7
-1.24%		55.80
0
0%		56.10
0.3
0.54%		55.70
-0.4
-0.71%		 　51.90
-3.8
-6.82%		52.00
0.1
0.19%		52.30
0.3
0.58%		52.40
0.1
0.19%		52.10
-0.3
-0.57%		 53.96
8 月52.20
0.1
0.19%		52.70
0.5
0.96%		52.40
-0.3
-0.57%		52.70
0.3
0.57%		52.80
0.1
0.19%		 　52.80
0
0%		52.60
-0.2
-0.38%		52.70
0.1
0.19%		52.70
0
0%		53.00
0.3
0.57%		 　53.00
0
0%		53.00
0
0%		53.10
0.1
0.19%		53.10
0
0%		53.10
0
0%		 　52.80
-0.3
-0.56%		52.90
0.1
0.19%		52.90
0
0%		53.10
0.2
0.38%		53.20
0.1
0.19%		 　53.20
0
0%		53.30
0.1
0.19%		53.40
0.1
0.19%		52.91
9 月53.00
-0.4
-0.75%		52.70
-0.3
-0.57%		 　52.70
0
0%		53.20
0.5
0.95%		54.20
1
1.88%		54.70
0.5
0.92%		55.00
0.3
0.55%		54.70
-0.3
-0.55%		 54.00
-0.7
-1.28%		53.60
-0.4
-0.74%		53.20
-0.4
-0.75%		 　　　54.00
0.8
1.5%		53.60
-0.4
-0.74%		53.50
-0.1
-0.19%		53.40
-0.1
-0.19%		53.50
0.1
0.19%		 　53.50
0
0%		 　53.30
-0.2
-0.37%		52.80
-0.5
-0.94%		 53.56
10 月　　52.80
0
0%		53.00
0.2
0.38%		53.50
0.5
0.94%		52.80
-0.7
-1.31%		52.90
0.1
0.19%		 　　52.60
-0.3
-0.57%		52.40
-0.2
-0.38%		52.90
0.5
0.95%		53.00
0.1
0.19%		 　52.60
-0.4
-0.75%		52.70
0.1
0.19%		52.90
0.2
0.38%		52.80
-0.1
-0.19%		53.20
0.4
0.76%		 　53.30
0.1
0.19%		53.20
-0.1
-0.19%		52.60
-0.6
-1.13%		52.40
-0.2
-0.38%		52.70
0.3
0.57%		 52.80
0.1
0.19%		52.85
11 月52.80
0
0%		52.20
-0.6
-1.14%		52.10
-0.1
-0.19%		52.00
-0.1
-0.19%		 　52.80
0.8
1.54%		53.60
0.8
1.52%		52.20
-1.4
-2.61%		53.00
0.8
1.53%		53.30
0.3
0.57%		 　53.30
0
0%		53.20
-0.1
-0.19%		53.70
0.5
0.94%		53.80
0.1
0.19%		54.30
0.5
0.93%		 　55.50
1.2
2.21%		56.20
0.7
1.26%		56.50
0.3
0.53%		56.00
-0.5
-0.88%		56.30
0.3
0.54%		 　56.30
0
0%		57.80
1.5
2.66%		58.50
0.7
1.21%		 54.52
12 月58.80
0.3
0.51%		60.50
1.7
2.89%		 　62.20
1.7
2.81%		63.00
0.8
1.29%		65.30
2.3
3.65%		64.00
-1.3
-1.99%		62.20
-1.8
-2.81%		 　62.40
0.2
0.32%		63.60
1.2
1.92%		63.50
-0.1
-0.16%		64.00
0.5
0.79%		62.80
-1.2
-1.88%		 　63.30
0.5
0.8%		63.00
-0.3
-0.47%		62.90
-0.1
-0.16%		62.40
-0.5
-0.79%		62.00
-0.4
-0.64%		 　62.10
0.1
0.16%		62.00
-0.1
-0.16%		62.60
0.6
0.97%		62.50
-0.1
-0.16%		63.00
0.5
0.8%		　62.62

說明:最高漲幅:5.28%最低跌幅:-6.82% 最高價:65.30最低價:43.30平均價:53.1,灰色底表示週末,漲168天(91.2)元,跌98天(-54.6)元,平盤37天
5%=6,4%=2,3%=9,2%=23,1%=65,0%=100,-0%=2,-1%=6,-2%=11,-3%=26,-4%=53,

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 1582 228309 134 10884365 48.30 48.30 47.35 47.50 0.60 0% 47.50 9 47.55 2 8.26
2016-01-05 1582 289206 209 13566252 47.00 47.20 46.80 46.80 0.70 -1.47% 46.80 3 46.85 18 8.14
2016-01-06 1582 328000 203 15139950 46.80 46.85 45.80 45.80 1.00 -2.14% 45.80 24 46.00 3 7.97
2016-01-07 1582 409000 309 18495050 45.80 45.90 44.60 45.00 0.80 -1.75% 44.80 9 45.00 102 7.83
2016-01-08 1582 595400 299 27098588 45.00 46.85 44.30 46.60 1.60 3.56% 46.50 21 46.60 9 8.10
2016-01-11 1582 167060 133 7609521 46.60 46.60 45.00 45.50 1.10 -2.36% 45.50 22 45.70 1 7.91
2016-01-12 1582 148197 116 6745813 45.50 45.80 45.20 45.25 0.25 -0.55% 45.25 3 45.30 1 7.87
2016-01-13 1582 195000 147 8808700 45.50 46.00 44.60 44.75 0.50 -1.1% 44.75 3 44.90 2 7.78
2016-01-14 1582 428250 307 18570999 44.00 44.00 42.80 43.30 1.45 -3.24% 43.30 15 43.40 2 7.53
2016-01-15 1582 254000 182 11117100 43.60 44.25 43.50 43.70 0.40 0.92% 43.70 14 43.80 2 7.60
2016-01-18 1582 126000 111 5546400 42.30 44.75 42.30 44.55 0.85 1.95% 44.50 19 44.80 3 7.75
2016-01-19 1582 128000 109 5717150 44.65 45.20 44.05 45.10 0.55 1.23% 45.05 15 45.15 2 7.84
2016-01-20 1582 263041 196 11614096 45.00 45.00 43.60 43.80 1.30 -2.88% 43.60 21 43.85 2 7.62
2016-01-21 1582 191000 150 8409350 43.30 44.45 43.30 43.95 0.15 0.34% 43.90 2 44.00 2 7.64
2016-01-22 1582 158050 132 6987140 44.85 44.85 44.00 44.35 0.40 0.91% 44.30 3 44.40 4 7.71
2016-01-25 1582 187149 147 8435643 44.50 45.30 44.50 45.20 0.85 1.92% 45.15 2 45.20 4 7.86
2016-01-26 1582 155000 114 6970000 45.30 45.30 44.50 44.85 0.35 -0.77% 44.85 4 45.00 4 7.80
2016-01-27 1582 77200 66 3471108 45.00 45.45 44.80 44.95 0.10 0.22% 44.85 10 45.00 4 7.82
2016-01-28 1582 160100 131 7220200 44.95 45.25 44.95 45.10 0.15 0.33% 45.05 6 45.15 1 7.84
2016-01-29 1582 271100 164 12307300 44.80 46.00 44.80 46.00 0.90 2% 46.00 14 46.05 2 8.00
2016-01-30 1582 213100 130 9916704 46.30 46.75 46.20 46.75 0.75 1.63% 46.75 2 46.80 6 8.13
2016-02-02 1582 205409 130 9703877 47.10 47.80 46.60 47.50 0.40 1.6% 47.20 15 47.50 2 8.26
2016-02-03 1582 211091 138 10003535 47.50 47.75 46.80 47.70 0.20 0.42% 47.70 13 47.75 5 8.30
2016-02-15 1582 173100 126 8113830 47.25 47.25 46.65 46.90 0.80 -1.68% 46.85 1 46.90 3 8.16
2016-02-16 1582 255100 136 12103720 47.10 47.80 47.10 47.80 0.90 1.92% 47.30 1 47.80 4 8.31
2016-02-17 1582 150000 107 7113050 47.80 47.80 47.20 47.30 0.50 -1.05% 47.30 20 47.55 17 8.23
2016-02-18 1582 159521 110 7601845 47.30 48.15 47.30 47.65 0.35 0.74% 47.60 26 47.65 10 8.29
2016-02-19 1582 222331 184 10603870 47.65 47.95 47.55 47.55 0.10 -0.21% 47.50 26 47.60 1 8.27
2016-02-22 1582 594226 174 28317368 47.55 47.95 47.50 47.65 0.10 0.21% 47.65 7 47.85 1 8.29
2016-02-23 1582 461513 382 22395034 48.00 48.80 47.85 48.40 0.75 1.57% 48.40 15 48.50 4 8.42
2016-02-24 1582 231210 210 11140359 48.40 48.80 47.80 48.00 0.40 -0.83% 47.95 3 48.20 1 8.35
2016-02-25 1582 298352 239 14490591 48.40 48.80 48.25 48.60 0.60 1.25% 48.50 3 48.60 3 8.45
2016-02-26 1582 473200 374 23029079 49.10 49.15 48.20 48.25 0.35 -0.72% 48.25 5 48.70 2 8.39
2016-03-01 1582 1090907 783 54689652 48.60 51.00 48.60 50.80 2.55 5.28% 50.70 1 50.80 7 8.83
2016-03-02 1582 915629 681 47022179 51.80 52.10 50.60 51.00 0.20 0.39% 51.00 17 51.10 9 8.87
2016-03-03 1582 661584 505 33635607 51.10 51.50 50.10 51.00 0.00 0% 51.00 1 51.10 2 8.87
2016-03-04 1582 926640 738 47840785 51.00 52.00 50.60 51.70 0.70 1.37% 51.60 20 51.70 2 8.99
2016-03-07 1582 482261 390 24806163 51.70 51.70 51.10 51.50 0.20 -0.39% 51.50 17 51.60 22 8.96
2016-03-08 1582 654654 498 33258780 51.70 51.90 50.40 51.00 0.50 -0.97% 50.80 7 51.00 29 8.87
2016-03-09 1582 497422 366 25024710 50.80 50.80 50.00 50.30 0.70 -1.37% 50.30 13 50.40 1 8.75
2016-03-10 1582 537397 437 26895098 49.80 50.70 49.70 50.40 0.10 0.2% 50.40 6 50.50 2 8.77
2016-03-11 1582 334001 274 16877451 50.40 50.90 50.10 50.90 0.50 0.99% 50.80 2 50.90 11 8.85
2016-03-14 1582 1257306 814 64241989 51.20 51.70 50.20 51.60 0.70 1.38% 51.50 4 51.60 10 8.97
2016-03-15 1582 3878142 2196 205620365 52.70 53.50 52.50 53.20 1.60 3.1% 53.20 5 53.30 42 10.08
2016-03-16 1582 2215576 1336 119050340 53.90 54.20 53.30 53.50 0.30 0.56% 53.50 34 53.60 2 10.13
2016-03-17 1582 1021830 645 54696319 53.70 54.10 53.10 53.10 0.40 -0.75% 53.10 13 53.20 3 10.06
2016-03-18 1582 790073 548 42337442 53.30 53.80 53.20 53.50 0.40 0.75% 53.50 29 53.60 5 10.13
2016-03-21 1582 1592078 1022 86816865 53.70 55.40 53.60 55.00 1.50 2.8% 54.90 2 55.00 64 10.42
2016-03-22 1582 820401 547 44762772 55.10 55.10 54.10 54.70 0.30 -0.55% 54.40 8 54.70 3 10.36
2016-03-23 1582 514200 348 27893080 54.30 54.90 54.00 54.00 0.70 -1.28% 54.00 22 54.10 2 10.23
2016-03-24 1582 488000 317 26447200 54.00 54.80 53.80 54.00 0.00 0% 54.00 6 54.10 3 10.23
2016-03-25 1582 352100 238 18971750 54.10 54.20 53.60 54.00 0.00 0% 53.90 2 54.00 3 10.23
2016-03-28 1582 672000 420 36699000 54.10 55.30 54.10 54.20 0.20 0.37% 54.20 22 54.30 1 10.27
2016-03-29 1582 776300 474 41467600 54.30 54.50 53.00 53.10 1.10 -2.03% 53.10 114 53.30 2 10.06
2016-03-30 1582 329500 239 17622847 53.90 53.90 53.20 53.80 0.70 1.32% 53.70 2 53.80 31 10.19
2016-03-31 1582 428060 261 23005700 53.80 54.20 53.30 53.90 0.10 0.19% 53.90 19 54.10 1 10.21
2016-04-01 1582 303113 210 16314134 53.90 54.00 53.60 54.00 0.10 0.19% 53.90 1 54.00 6 10.23
2016-04-06 1582 813570 563 44114390 54.00 55.10 53.30 54.80 0.80 1.48% 54.80 5 54.90 37 10.38
2016-04-07 1582 666420 481 36138216 54.90 55.00 53.80 54.30 0.50 -0.91% 54.20 10 54.30 5 10.28
2016-04-08 1582 302838 241 16395487 54.30 54.40 53.80 54.30 0.00 0% 54.20 3 54.30 30 10.28
2016-04-11 1582 356500 275 19380300 54.30 54.60 54.00 54.00 0.30 -0.55% 54.00 43 54.20 2 10.23
2016-04-12 1582 360100 284 19375580 54.00 54.20 53.50 53.50 0.50 -0.93% 53.50 20 53.60 12 10.13
2016-04-13 1582 257462 200 13891248 53.80 54.10 53.80 53.90 0.40 0.75% 53.90 11 54.10 18 10.21
2016-04-14 1582 326103 221 17666503 54.00 54.40 54.00 54.00 0.10 0.19% 54.00 29 54.30 19 10.23
2016-04-15 1582 293688 230 15875826 54.10 54.30 53.70 54.20 0.20 0.37% 54.20 4 54.30 19 10.27
2016-04-18 1582 309000 243 16809900 54.80 54.80 54.10 54.40 0.20 0.37% 54.30 1 54.50 19 10.30
2016-04-19 1582 329100 213 17884830 54.60 54.80 54.10 54.10 0.30 -0.55% 54.10 35 54.30 11 10.25
2016-04-20 1582 441018 336 23611190 54.20 54.30 53.20 53.20 0.90 -1.66% 53.20 24 53.30 2 10.08
2016-04-21 1582 452980 313 24099663 53.40 53.40 52.80 53.20 0.00 0% 53.20 18 53.40 6 10.08
2016-04-22 1582 783081 536 41657893 53.20 54.10 52.70 52.70 0.50 -0.94% 52.60 15 52.70 9 9.98
2016-04-25 1582 285010 182 15095963 52.60 53.50 52.50 53.50 0.80 1.52% 53.10 3 53.50 5 10.13
2016-04-26 1582 199276 165 10684928 53.50 53.80 53.40 53.60 0.10 0.19% 53.60 1 53.70 6 10.15
2016-04-27 1582 204200 125 10960800 53.90 53.90 53.40 53.70 0.10 0.19% 53.50 7 53.70 3 10.17
2016-04-28 1582 182365 148 9704052 53.70 53.70 53.00 53.00 0.70 -1.3% 53.00 20 53.30 5 10.04
2016-04-29 1582 286050 211 15035675 52.60 52.90 52.30 52.90 0.10 -0.19% 52.80 2 52.90 7 10.02
2016-05-03 1582 278065 219 14746984 52.50 53.60 52.30 53.20 0.30 0.57% 53.20 1 53.30 1 10.08
2016-05-04 1582 548000 397 28563200 53.20 53.20 51.80 51.80 1.40 -2.63% 51.80 23 51.90 19 9.81
2016-05-05 1582 433100 253 22198000 51.90 52.30 50.80 51.40 0.40 -0.77% 51.40 6 51.50 6 9.73
2016-05-06 1582 183050 144 9443150 51.70 51.80 51.40 51.70 0.30 0.58% 51.60 1 51.70 1 9.87
2016-05-09 1582 191000 132 9918400 52.50 52.50 51.50 51.70 0.00 0% 51.60 3 51.80 6 9.87
2016-05-10 1582 243000 171 12633000 52.00 52.30 51.70 51.90 0.20 0.39% 51.90 5 52.10 2 9.90
2016-05-11 1582 206100 156 10794220 52.00 52.60 52.00 52.30 0.40 0.77% 52.20 8 52.30 1 9.98
2016-05-12 1582 162000 132 8393000 52.10 52.30 51.50 51.50 0.80 -1.53% 51.50 13 51.60 4 9.83
2016-05-13 1582 215000 165 11026700 51.50 51.80 51.00 51.20 0.30 -0.58% 51.20 10 51.40 1 9.77
2016-05-16 1582 305000 253 15479600 51.00 51.00 50.50 50.60 0.60 -1.17% 50.50 40 50.60 137 9.66
2016-05-17 1582 245314 188 12602815 50.60 51.90 50.60 51.80 1.20 2.37% 51.80 5 51.90 5 9.89
2016-05-18 1582 203000 186 10542800 52.00 52.30 51.40 52.20 0.40 0.77% 51.90 2 52.20 1 9.96
2016-05-19 1582 201137 155 10447292 52.30 52.40 51.70 52.10 0.10 -0.19% 51.80 4 52.10 9 9.94
2016-05-20 1582 234054 199 12249132 51.40 52.60 51.40 52.50 0.40 0.77% 52.40 2 52.60 10 10.02
2016-05-23 1582 184000 113 9700500 52.00 52.90 52.00 52.80 0.30 0.57% 52.70 10 52.80 7 10.08
2016-05-24 1582 161010 116 8465030 52.80 53.00 52.10 52.50 0.30 -0.57% 52.50 18 52.80 2 10.02
2016-05-25 1582 320000 210 16916000 53.00 53.30 52.50 52.50 0.00 0% 52.50 1 52.70 3 10.02
2016-05-26 1582 143000 63 7538100 53.00 53.00 52.50 52.90 0.40 0.76% 52.80 1 52.90 2 10.10
2016-05-27 1582 170050 97 8982350 53.00 53.10 52.60 52.60 0.30 -0.57% 52.60 9 52.80 2 10.04
2016-05-30 1582 146332 99 7694562 52.60 53.00 52.40 52.70 0.10 0.19% 52.70 6 52.80 6 10.06
2016-05-31 1582 235462 150 12430486 52.70 53.00 52.50 53.00 0.30 0.57% 52.90 5 53.00 30 10.11
2016-06-01 1582 215001 162 11373354 52.90 53.10 52.70 53.10 0.10 0.19% 53.10 1 53.20 18 10.13
2016-06-02 1582 213000 139 11236800 53.20 53.20 52.50 52.50 0.60 -1.13% 52.50 7 52.60 1 10.02
2016-06-03 1582 179000 153 9385200 52.50 52.70 52.20 52.50 0.00 0% 52.30 10 52.50 5 10.02
2016-06-04 1582 120000 57 6305200 52.50 52.70 52.20 52.60 0.10 0.19% 52.60 4 52.70 10 10.04
2016-06-06 1582 147400 87 7762059 52.90 53.10 52.60 52.70 0.10 0.19% 52.60 14 52.80 5 10.06
2016-06-07 1582 325190 235 17157808 52.60 53.00 52.50 53.00 0.30 0.57% 52.70 1 53.00 5 10.11
2016-06-08 1582 195100 169 10343900 53.20 53.30 52.80 52.80 0.20 -0.38% 52.80 4 53.00 7 10.08
2016-06-13 1582 161100 121 8478500 53.00 53.00 52.40 52.50 0.30 -0.57% 52.50 7 52.70 1 10.02
2016-06-14 1582 469175 293 24917344 52.40 53.60 52.20 53.10 0.60 1.14% 52.90 2 53.10 7 10.13
2016-06-15 1582 169002 125 8943907 53.30 53.50 52.70 53.20 0.10 0.19% 53.10 7 53.20 1 10.15
2016-06-16 1582 170016 117 9013151 53.20 53.20 52.70 53.20 0.00 0% 53.00 3 53.20 11 10.15
2016-06-17 1582 283481 169 15057074 53.10 53.30 52.70 53.20 0.00 0% 53.00 1 53.20 5 10.15
2016-06-20 1582 229000 151 12170000 53.20 53.50 53.00 53.10 0.10 -0.19% 53.10 3 53.20 10 10.13
2016-06-21 1582 161101 122 8550953 53.40 53.40 53.00 53.20 0.10 0.19% 53.10 3 53.30 9 10.15
2016-06-22 1582 161960 130 8601269 53.30 53.40 52.90 53.20 0.00 0% 53.20 1 53.30 9 10.15
2016-06-23 1582 172100 118 9137829 53.30 53.50 52.90 53.30 0.10 0.19% 53.20 1 53.30 3 10.17
2016-06-24 1582 395000 247 20661900 53.30 53.30 51.30 51.80 1.50 -2.81% 51.70 3 51.80 18 9.89
2016-06-27 1582 458000 168 23918600 51.70 52.70 51.10 52.50 0.70 1.35% 52.50 1 52.80 4 10.02
2016-06-28 1582 212173 134 11206216 53.00 53.00 52.20 52.70 0.20 0.38% 52.70 3 52.90 4 10.06
2016-06-29 1582 345000 179 18182900 52.90 53.20 52.40 52.50 0.20 -0.38% 52.40 22 52.50 3 10.02
2016-06-30 1582 177176 126 9370928 53.00 53.00 52.60 52.90 0.40 0.76% 52.80 32 52.90 1 10.10
2016-07-01 1582 405199 238 21575384 52.90 53.50 52.90 53.20 0.30 0.57% 53.20 2 53.30 10 10.15
2016-07-04 1582 244500 201 13063949 53.40 53.60 53.30 53.50 0.30 0.56% 53.40 18 53.50 4 10.21
2016-07-06 1582 447095 326 24226438 54.00 54.80 53.60 54.10 0.10 1.12% 54.00 9 54.10 2 10.32
2016-07-07 1582 324000 211 17578200 54.10 54.50 54.10 54.20 0.10 0.18% 54.10 22 54.20 1 10.34
2016-07-11 1582 323050 233 17539530 54.30 54.50 54.10 54.30 0.10 0.18% 54.20 5 54.30 23 10.36
2016-07-12 1582 398000 247 21632300 54.30 54.50 54.20 54.40 0.10 0.18% 54.30 6 54.40 15 10.38
2016-07-13 1582 535099 342 28994895 54.40 54.50 53.60 54.40 0.00 0% 54.30 10 54.40 18 10.38
2016-07-14 1582 455000 266 24751000 54.40 54.60 54.10 54.50 0.10 0.18% 54.40 2 54.50 17 10.40
2016-07-15 1582 815431 605 44640331 54.50 55.00 54.40 55.00 0.50 0.92% 54.90 10 55.00 32 10.50
2016-07-18 1582 1367891 802 76797038 55.20 56.50 55.20 56.50 1.50 2.73% 56.40 9 56.60 35 10.78
2016-07-19 1582 824339 485 46212684 56.80 56.90 55.80 55.80 0.70 -1.24% 55.80 3 55.90 6 10.65
2016-07-20 1582 992000 581 55284800 56.00 56.00 55.40 55.80 0.00 0% 55.70 6 55.80 16 10.65
2016-07-21 1582 1772587 880 99343500 56.00 56.40 55.70 56.10 0.30 0.54% 56.00 37 56.10 21 10.71
2016-07-22 1582 1987069 1177 110848752 56.10 56.10 55.50 55.70 0.40 -0.71% 55.70 30 55.80 28 10.63
2016-07-25 1582 1774537 809 91588167 51.60 52.10 51.20 51.90 0.00 -6.82% 51.80 1 51.90 7 9.90
2016-07-26 1582 528120 377 27323403 51.90 52.00 51.50 52.00 0.10 0.19% 52.00 20 52.10 8 9.92
2016-07-27 1582 506353 366 26400056 52.20 52.30 51.90 52.30 0.30 0.58% 52.20 7 52.30 6 9.98
2016-07-28 1582 366003 283 19107856 52.30 52.40 52.00 52.40 0.10 0.19% 52.40 2 52.50 58 10.00
2016-07-29 1582 493335 251 25605553 52.50 52.50 51.60 52.10 0.30 -0.57% 51.90 1 52.10 1 9.94
2016-08-01 1582 390037 271 20233949 52.10 52.20 51.50 52.20 0.10 0.19% 52.10 1 52.20 6 9.96
2016-08-02 1582 536120 372 28073188 52.20 52.70 51.90 52.70 0.50 0.96% 52.60 1 52.70 20 10.06
2016-08-03 1582 231771 182 12135522 52.50 52.50 52.20 52.40 0.30 -0.57% 52.30 7 52.40 8 10.00
2016-08-04 1582 338053 245 17731309 52.40 52.70 52.20 52.70 0.30 0.57% 52.50 7 52.80 21 10.06
2016-08-05 1582 243217 157 12813057 52.80 52.90 52.30 52.80 0.10 0.19% 52.40 10 52.80 18 10.08
2016-08-08 1582 277000 171 14543700 52.80 52.80 52.20 52.80 0.00 0% 52.40 3 52.80 7 10.08
2016-08-09 1582 333626 283 17523188 52.80 52.80 52.20 52.60 0.20 -0.38% 52.40 1 52.60 33 10.04
2016-08-10 1582 307000 265 16109100 52.50 52.70 52.20 52.70 0.10 0.19% 52.40 29 52.70 31 10.06
2016-08-11 1582 326133 259 17124008 52.70 52.80 52.10 52.70 0.00 0% 52.40 29 52.70 48 10.06
2016-08-12 1582 354206 272 18654176 52.60 53.00 52.30 53.00 0.30 0.57% 52.60 1 53.00 7 10.11
2016-08-15 1582 353350 239 18746450 53.10 53.40 52.80 53.00 0.00 0% 52.90 5 53.00 25 9.74
2016-08-16 1582 255000 185 13517800 53.00 53.30 52.90 53.00 0.00 0% 52.90 11 53.00 45 9.74
2016-08-17 1582 287756 217 15255674 53.00 53.30 52.80 53.10 0.10 0.19% 53.10 23 53.20 10 9.76
2016-08-18 1582 305000 218 16170300 53.00 53.30 52.90 53.10 0.00 0% 53.00 2 53.10 2 9.76
2016-08-19 1582 324796 254 17206327 53.10 53.30 52.80 53.10 0.00 0% 53.00 5 53.10 17 9.76
2016-08-22 1582 370056 251 19472584 52.90 53.00 52.40 52.80 0.30 -0.56% 52.50 13 52.80 1 9.71
2016-08-23 1582 310286 183 16309471 52.70 52.90 52.20 52.90 0.10 0.19% 52.50 13 52.90 7 9.72
2016-08-24 1582 249120 161 13142508 52.50 53.00 52.50 52.90 0.00 0% 52.90 9 53.00 18 9.72
2016-08-25 1582 286148 180 15154973 52.90 53.10 52.70 53.10 0.20 0.38% 53.00 38 53.10 2 9.76
2016-08-26 1582 295045 195 15664212 53.20 53.20 52.90 53.20 0.10 0.19% 53.00 35 53.20 19 9.78
2016-08-29 1582 256068 181 13590258 53.20 53.20 52.90 53.20 0.00 0% 53.10 3 53.20 8 9.78
2016-08-30 1582 188200 123 10010300 53.30 53.30 53.00 53.30 0.10 0.19% 53.20 5 53.30 6 9.80
2016-08-31 1582 194438 130 10352287 53.00 53.40 53.00 53.40 0.10 0.19% 53.30 1 53.40 4 9.82
2016-09-01 1582 257037 164 13647879 53.40 53.50 52.90 53.00 0.40 -0.75% 52.90 9 53.00 4 9.74
2016-09-02 1582 453135 275 23816555 53.00 53.00 52.20 52.70 0.30 -0.57% 52.40 1 52.70 2 9.69
2016-09-05 1582 291320 181 15303462 52.70 52.70 52.20 52.70 0.00 0% 52.60 2 52.70 25 9.69
2016-09-06 1582 509034 388 26978398 52.80 53.20 52.70 53.20 0.50 0.95% 53.10 33 53.20 1 9.78
2016-09-07 1582 714267 504 38792578 53.40 54.70 53.40 54.20 1.00 1.88% 54.10 51 54.20 4 9.96
2016-09-08 1582 612238 370 33424464 54.50 54.80 54.20 54.70 0.50 0.92% 54.50 44 54.70 14 10.06
2016-09-09 1582 586818 472 32162333 54.40 55.00 54.40 55.00 0.30 0.55% 54.90 9 55.00 75 10.11
2016-09-10 1582 243350 123 13267319 55.00 55.00 54.10 54.70 0.30 -0.55% 54.50 11 54.70 8 10.06
2016-09-12 1582 335120 168 18187340 54.40 54.80 53.70 54.00 0.70 -1.28% 54.00 25 54.10 1 9.93
2016-09-13 1582 331000 232 17730300 54.20 54.20 53.10 53.60 0.40 -0.74% 53.30 9 53.60 3 9.85
2016-09-14 1582 283000 170 15011800 53.60 53.60 52.80 53.20 0.40 -0.75% 53.10 2 53.20 38 9.78
2016-09-19 1582 372060 280 19899041 53.20 54.00 53.20 54.00 0.80 1.5% 54.00 15 54.10 5 9.93
2016-09-20 1582 188057 145 10103283 54.00 54.10 53.50 53.60 0.40 -0.74% 53.50 12 53.60 5 9.85
2016-09-21 1582 247000 205 13205700 53.60 54.10 53.20 53.50 0.10 -0.19% 53.40 24 53.50 8 9.83
2016-09-22 1582 198000 132 10575000 53.80 53.90 53.20 53.40 0.10 -0.19% 53.40 11 53.50 67 9.82
2016-09-23 1582 303095 222 16180115 53.40 53.80 53.20 53.50 0.10 0.19% 53.50 7 53.60 22 9.83
2016-09-26 1582 232000 151 12391200 53.50 53.60 53.20 53.50 0.00 0% 53.30 10 53.50 17 9.83
2016-09-29 1582 436150 258 23207684 53.50 53.60 53.00 53.30 0.20 -0.37% 53.30 50 53.40 10 9.80
2016-09-30 1582 243000 200 12844700 53.30 53.30 52.70 52.80 0.50 -0.94% 52.70 21 52.90 5 9.71
2016-10-03 1582 209019 168 11031120 52.80 53.00 52.60 52.80 0.00 0% 52.80 11 52.90 10 9.71
2016-10-04 1582 250100 175 13191670 52.80 53.00 52.60 53.00 0.20 0.38% 53.00 9 53.10 5 9.74
2016-10-05 1582 233407 197 12454851 53.30 53.60 53.00 53.50 0.50 0.94% 53.50 10 53.60 13 9.83
2016-10-06 1582 309200 185 16395100 53.50 53.60 52.70 52.80 0.70 -1.31% 52.80 6 53.00 7 9.71
2016-10-07 1582 192280 149 10158110 53.10 53.10 52.70 52.90 0.10 0.19% 52.90 3 53.00 4 9.72
2016-10-11 1582 284630 221 14953827 53.00 53.10 52.20 52.60 0.30 -0.57% 52.40 22 52.60 7 9.67
2016-10-12 1582 184154 149 9639299 52.50 52.50 52.20 52.40 0.20 -0.38% 52.30 28 52.40 12 9.63
2016-10-13 1582 785200 473 41247200 52.40 53.80 51.80 52.90 0.50 0.95% 52.70 5 52.90 27 9.72
2016-10-14 1582 578500 444 30732199 53.30 53.80 52.50 53.00 0.10 0.19% 52.90 3 53.00 13 9.74
2016-10-17 1582 180590 158 9497333 53.00 53.00 52.30 52.60 0.40 -0.75% 52.60 25 52.70 1 9.67
2016-10-18 1582 307000 238 16074600 52.60 52.90 52.00 52.70 0.10 0.19% 52.30 26 52.70 8 9.69
2016-10-19 1582 357518 250 18908945 52.90 53.10 52.70 52.90 0.20 0.38% 52.90 14 53.00 25 9.72
2016-10-20 1582 272123 174 14354492 52.90 53.10 52.50 52.80 0.10 -0.19% 52.60 11 52.80 14 9.71
2016-10-21 1582 348225 224 18416601 52.80 53.20 52.50 53.20 0.40 0.76% 52.90 20 53.20 5 9.78
2016-10-24 1582 270000 243 14349000 53.10 53.30 53.00 53.30 0.10 0.19% 53.30 16 53.40 24 9.80
2016-10-25 1582 173000 120 9201200 53.30 53.30 53.00 53.20 0.10 -0.19% 53.10 1 53.20 2 9.78
2016-10-26 1582 249718 189 13191010 53.20 53.30 52.60 52.60 0.60 -1.13% 52.60 17 52.80 2 9.67
2016-10-27 1582 209000 157 10985700 52.60 52.90 52.40 52.40 0.20 -0.38% 52.40 44 52.60 4 9.63
2016-10-28 1582 271145 171 14268497 52.40 52.80 52.40 52.70 0.30 0.57% 52.50 61 52.70 3 9.69
2016-10-31 1582 148000 116 7779800 52.70 52.80 52.30 52.80 0.10 0.19% 52.60 3 52.80 1 9.71
2016-11-01 1582 252037 196 13249372 52.50 52.80 52.40 52.80 0.00 0% 52.50 5 52.80 5 9.71
2016-11-02 1582 269176 192 14074992 52.70 52.70 52.10 52.20 0.60 -1.14% 52.20 14 52.40 19 9.60
2016-11-03 1582 259128 194 13455168 52.10 52.20 51.80 52.10 0.10 -0.19% 52.00 5 52.10 9 9.58
2016-11-04 1582 165500 135 8595749 52.00 52.10 51.80 52.00 0.10 -0.19% 51.90 1 52.00 62 9.56
2016-11-07 1582 319607 191 16802167 52.00 53.00 52.00 52.80 0.80 1.54% 52.70 3 52.80 7 9.43
2016-11-08 1582 1057252 639 56992382 54.00 54.50 53.60 53.60 0.80 1.52% 53.60 44 53.70 1 9.57
2016-11-09 1582 638250 469 33521299 52.50 53.10 52.10 52.20 1.40 -2.61% 52.20 6 52.30 8 9.32
2016-11-10 1582 248000 186 13105000 52.60 53.00 52.60 53.00 0.80 1.53% 52.80 2 53.10 15 9.46
2016-11-11 1582 504000 370 26725700 52.90 53.40 52.60 53.30 0.30 0.57% 53.20 31 53.30 8 9.52
2016-11-14 1582 281120 230 14943480 53.30 53.40 52.80 53.30 0.00 0% 53.20 1 53.30 2 9.52
2016-11-15 1582 231200 192 12294760 53.00 53.40 52.90 53.20 0.10 -0.19% 53.20 6 53.30 31 9.50
2016-11-16 1582 610100 510 32716310 53.40 53.80 53.30 53.70 0.50 0.94% 53.50 4 53.70 10 9.59
2016-11-17 1582 452202 369 24334810 53.90 54.00 53.50 53.80 0.10 0.19% 53.70 5 53.80 38 9.61
2016-11-18 1582 489310 384 26451757 54.00 54.30 53.80 54.30 0.50 0.93% 54.30 5 54.40 5 9.70
2016-11-21 1582 1104004 735 60767022 54.50 55.60 54.40 55.50 1.20 2.21% 55.40 1 55.50 62 9.91
2016-11-22 1582 1041866 762 58483221 56.00 56.50 55.70 56.20 0.70 1.26% 56.00 2 56.20 19 10.04
2016-11-23 1582 904679 686 51073356 56.40 56.70 56.20 56.50 0.30 0.53% 56.40 7 56.50 23 10.09
2016-11-24 1582 432644 312 24295485 56.50 56.60 56.00 56.00 0.50 -0.88% 56.00 30 56.20 9 10.00
2016-11-25 1582 886540 455 50067318 56.00 57.00 56.00 56.30 0.30 0.54% 56.20 6 56.30 84 10.05
2016-11-28 1582 445864 329 25047341 56.30 56.30 56.00 56.30 0.00 0% 56.10 2 56.30 42 10.05
2016-11-29 1582 1240255 884 71267358 56.30 58.00 56.00 57.80 1.50 2.66% 57.70 4 57.80 2 10.32
2016-11-30 1582 1126004 777 65607528 58.30 58.90 57.90 58.50 0.70 1.21% 58.30 18 58.50 44 10.45
2016-12-01 1582 1114734 846 65458537 58.60 59.00 58.00 58.80 0.30 0.51% 58.80 11 58.90 18 10.50
2016-12-02 1582 1675705 1149 100313232 58.70 60.60 58.60 60.50 1.70 2.89% 60.50 9 60.60 20 10.80
2016-12-05 1582 2597317 1748 161665541 61.40 63.00 61.00 62.20 1.70 2.81% 62.20 53 62.40 26 11.11
2016-12-06 1582 1703287 1187 106366781 62.20 63.00 61.50 63.00 0.80 1.29% 62.60 2 63.00 93 11.25
2016-12-07 1582 2859945 2040 184604795 63.00 65.70 62.80 65.30 2.30 3.65% 65.20 17 65.30 1 11.66
2016-12-08 1582 2713272 1934 174657908 65.70 66.00 63.20 64.00 1.30 -1.99% 63.90 6 64.00 60 11.43
2016-12-09 1582 3016820 1964 187808192 63.90 63.90 61.40 62.20 1.80 -2.81% 62.10 2 62.20 1 11.11
2016-12-12 1582 1121427 840 69929067 62.50 62.70 61.80 62.40 0.20 0.32% 62.30 30 62.40 26 11.14
2016-12-13 1582 1743038 1186 110242532 62.70 63.70 62.10 63.60 1.20 1.92% 63.50 22 63.60 18 11.36
2016-12-14 1582 1962000 1433 126137091 63.60 65.20 63.50 63.50 0.10 -0.16% 63.50 21 63.60 1 11.34
2016-12-15 1582 1071737 753 68015834 63.40 64.00 62.80 64.00 0.50 0.79% 63.90 1 64.00 77 11.43
2016-12-16 1582 1216777 828 77159902 64.10 64.50 62.60 62.80 1.20 -1.88% 62.80 18 62.90 5 11.21
2016-12-19 1582 959389 707 60478196 62.10 63.50 62.00 63.30 0.50 0.8% 63.20 5 63.30 3 11.30
2016-12-20 1582 409545 309 25791260 63.50 63.50 62.30 63.00 0.30 -0.47% 63.00 24 63.10 23 11.25
2016-12-21 1582 343349 251 21613560 63.00 63.20 62.70 62.90 0.10 -0.16% 62.90 17 63.00 18 11.23
2016-12-22 1582 572831 381 35589351 62.90 63.00 61.60 62.40 0.50 -0.79% 61.90 3 62.40 10 11.14
2016-12-23 1582 344666 247 21457792 62.00 62.60 62.00 62.00 0.40 -0.64% 62.00 24 62.10 5 11.07
2016-12-26 1582 292570 226 18073782 62.10 62.20 61.50 62.10 0.10 0.16% 62.10 19 62.20 22 11.09
2016-12-27 1582 202623 142 12539636 62.20 62.20 61.70 62.00 0.10 -0.16% 61.90 2 62.10 17 11.07
2016-12-28 1582 619284 413 38661577 62.00 63.10 62.00 62.60 0.60 0.97% 62.60 78 62.90 11 11.18
2016-12-29 1582 196407 140 12232814 62.50 62.60 61.90 62.50 0.10 -0.16% 62.40 2 62.50 4 11.16
2016-12-30 1582 558230 385 34884790 62.50 63.00 62.00 63.00 0.50 0.8% 62.80 2 63.00 26 11.25