神隆(1789)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　　　51.80
0
0%		52.20
0.4
0.77%		51.20
-1
-1.92%		49.60
-1.6
-3.13%		50.80
1.2
2.42%		 　48.85
-1.95
-3.84%		46.50
-2.35
-4.81%		46.80
0.3
0.65%		47.15
0.35
0.75%		48.30
1.15
2.44%		 　49.90
1.6
3.31%		49.50
-0.4
-0.8%		48.25
-1.25
-2.53%		48.30
0.05
0.1%		47.70
-0.6
-1.24%		 　48.70
1
2.1%		48.85
0.15
0.31%		48.60
-0.25
-0.51%		49.15
0.55
1.13%		50.00
0.85
1.73%		51.20
1.2
2.4%		 49.23
2 月　49.85
-1.35
-2.64%		50.30
0.45
0.9%		 　　　　　　　　　　49.05
-1.25
-2.49%		52.20
3.15
6.42%		53.20
1
1.92%		56.10
2.9
5.45%		55.30
-0.8
-1.43%		 　54.00
-1.3
-2.35%		55.30
1.3
2.41%		54.30
-1
-1.81%		54.50
0.2
0.37%		55.20
0.7
1.28%		 53.7
3 月55.60
0.4
0.72%		54.90
-0.7
-1.26%		55.50
0.6
1.09%		54.80
-0.7
-1.26%		 　53.40
-1.4
-2.55%		52.50
-0.9
-1.69%		52.80
0.3
0.57%		53.80
1
1.89%		53.80
0
0%		 　53.90
0.1
0.19%		53.00
-0.9
-1.67%		53.00
0
0%		51.50
-1.5
-2.83%		51.90
0.4
0.78%		 　51.80
-0.1
-0.19%		50.50
-1.3
-2.51%		50.00
-0.5
-0.99%		49.10
-0.9
-1.8%		49.10
0
0%		 　48.20
-0.9
-1.83%		46.50
-1.7
-3.53%		49.30
2.8
6.02%		49.60
0.3
0.61%		51.92
4 月48.65
-0.95
-1.92%		 　　　46.70
-1.95
-4.01%		47.60
0.9
1.93%		47.10
-0.5
-1.05%		 　47.65
0.55
1.17%		46.50
-1.15
-2.41%		46.85
0.35
0.75%		46.90
0.05
0.11%		47.15
0.25
0.53%		 　47.20
0.05
0.11%		46.90
-0.3
-0.64%		45.90
-1
-2.13%		45.00
-0.9
-1.96%		43.30
-1.7
-3.78%		 　44.70
1.4
3.23%		44.20
-0.5
-1.12%		43.75
-0.45
-1.02%		42.20
-1.55
-3.54%		42.45
0.25
0.59%		 45.68
5 月　　42.55
0.1
0.24%		42.10
-0.45
-1.06%		42.50
0.4
0.95%		42.00
-0.5
-1.18%		 　42.30
0.3
0.71%		44.35
2.05
4.85%		44.15
-0.2
-0.45%		42.65
-1.5
-3.4%		41.30
-1.35
-3.17%		 　42.30
1
2.42%		43.75
1.45
3.43%		43.00
-0.75
-1.71%		42.55
-0.45
-1.05%		42.30
-0.25
-0.59%		 　43.75
1.45
3.43%		43.35
-0.4
-0.91%		43.55
0.2
0.46%		43.55
0
0%		43.45
-0.1
-0.23%		 　46.65
3.2
7.36%		47.00
0.35
0.75%		43.36
6 月46.55
-0.45
-0.96%		45.20
-1.35
-2.9%		45.00
-0.2
-0.44%		45.30
0.3
0.67%		 44.30
-1
-2.21%		44.40
0.1
0.23%		42.70
-1.7
-3.83%		 　　　41.95
-0.75
-1.76%		42.05
0.1
0.24%		42.70
0.65
1.55%		41.90
-0.8
-1.87%		42.30
0.4
0.95%		 　42.05
-0.25
-0.59%		43.40
1.35
3.21%		43.65
0.25
0.58%		44.00
0.35
0.8%		43.05
-0.95
-2.16%		 　42.30
-0.75
-1.74%		42.90
0.6
1.42%		42.80
-0.1
-0.23%		43.65
0.85
1.99%		 43.33
7 月43.75
0.1
0.23%		 　43.80
0.05
0.11%		 43.70
-0.1
-0.23%		44.00
0.3
0.69%		 　　43.85
-0.15
-0.34%		44.20
0.35
0.8%		45.65
1.45
3.28%		45.15
-0.5
-1.1%		45.45
0.3
0.66%		 　46.25
0.8
1.76%		45.80
-0.45
-0.97%		45.30
-0.5
-1.09%		45.00
-0.3
-0.66%		44.55
-0.45
-1%		 　44.15
-0.4
-0.9%		44.80
0.65
1.47%		44.40
-0.4
-0.89%		44.70
0.3
0.68%		44.45
-0.25
-0.56%		 44.6
8 月44.40
-0.05
-0.11%		44.70
0.3
0.68%		44.60
-0.1
-0.22%		44.25
-0.35
-0.78%		44.15
-0.1
-0.23%		 　44.75
0.6
1.36%		44.10
-0.65
-1.45%		41.80
-2.3
-5.22%		42.30
0.5
1.2%		41.80
-0.5
-1.18%		 　41.20
-0.6
-1.44%		41.35
0.15
0.36%		41.25
-0.1
-0.24%		41.25
0
0%		41.25
0
0%		 　40.45
-0.8
-1.94%		41.00
0.55
1.36%		41.05
0.05
0.12%		41.15
0.1
0.24%		41.30
0.15
0.36%		 　41.10
-0.2
-0.48%		40.95
-0.15
-0.36%		40.60
-0.35
-0.85%		42.16
9 月40.65
0.05
0.12%		40.40
-0.25
-0.62%		 　41.70
1.3
3.22%		41.70
0
0%		41.70
0
0%		41.65
-0.05
-0.12%		41.80
0.15
0.36%		41.10
-0.7
-1.67%		 40.60
-0.5
-1.22%		40.50
-0.1
-0.25%		40.55
0.05
0.12%		 　　　40.80
0.25
0.62%		40.60
-0.2
-0.49%		42.15
1.55
3.82%		42.65
0.5
1.19%		43.65
1
2.34%		 　43.60
-0.05
-0.11%		 　44.05
0.45
1.03%		43.10
-0.95
-2.16%		 41.85
10 月　　42.55
-0.55
-1.28%		42.85
0.3
0.71%		42.55
-0.3
-0.7%		43.10
0.55
1.29%		42.90
-0.2
-0.46%		 　　41.70
-1.2
-2.8%		41.35
-0.35
-0.84%		41.40
0.05
0.12%		40.55
-0.85
-2.05%		 　41.00
0.45
1.11%		41.00
0
0%		40.95
-0.05
-0.12%		41.60
0.65
1.59%		41.00
-0.6
-1.44%		 　40.75
-0.25
-0.61%		40.80
0.05
0.12%		40.85
0.05
0.12%		40.65
-0.2
-0.49%		40.65
0
0%		 40.20
-0.45
-1.11%		41.29
11 月39.25
-0.95
-2.36%		38.30
-0.95
-2.42%		37.95
-0.35
-0.91%		38.30
0.35
0.92%		 　38.65
0.35
0.91%		38.80
0.15
0.39%		37.50
-1.3
-3.35%		39.45
1.95
5.2%		39.10
-0.35
-0.89%		 　39.10
0
0%		38.50
-0.6
-1.53%		38.90
0.4
1.04%		38.00
-0.9
-2.31%		38.35
0.35
0.92%		 　38.80
0.45
1.17%		38.95
0.15
0.39%		39.55
0.6
1.54%		39.60
0.05
0.13%		38.95
-0.65
-1.64%		 　38.70
-0.25
-0.64%		39.00
0.3
0.78%		39.50
0.5
1.28%		 38.81
12 月39.50
0
0%		39.20
-0.3
-0.76%		 　39.05
-0.15
-0.38%		39.20
0.15
0.38%		38.90
-0.3
-0.77%		38.80
-0.1
-0.26%		39.00
0.2
0.52%		 　39.20
0.2
0.51%		39.00
-0.2
-0.51%		39.00
0
0%		38.75
-0.25
-0.64%		38.55
-0.2
-0.52%		 　38.00
-0.55
-1.43%		37.85
-0.15
-0.39%		37.85
0
0%		38.05
0.2
0.53%		38.10
0.05
0.13%		 　38.15
0.05
0.13%		38.30
0.15
0.39%		38.30
0
0%		38.45
0.15
0.39%		38.65
0.2
0.52%		　38.63

說明:最高漲幅:7.36%最低跌幅:-5.22% 最高價:56.10最低價:37.50平均價:44.34,灰色底表示週末,漲138天(82.6)元,跌147天(-97.55)元,平盤18天
7%=2,6%=2,5%=3,4%=1,3%=11,2%=19,1%=63,0%=55,-0%=2,-1%=8,-2%=14,-3%=31,-4%=34,-5%=58,

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 1789 2856356 1911 149501745 54.30 54.40 51.70 51.80 2.00 0% 51.80 61 51.90 31 84.92
2016-01-05 1789 2049307 1445 106234223 51.80 52.50 50.90 52.20 0.40 0.77% 52.00 11 52.20 35 85.57
2016-01-06 1789 2011846 1395 103831107 52.50 52.60 51.00 51.20 1.00 -1.92% 51.20 220 51.30 6 83.93
2016-01-07 1789 4935477 2978 243435400 51.50 51.70 47.15 49.60 1.60 -3.13% 49.60 67 49.65 71 81.31
2016-01-08 1789 3024424 1975 152533274 49.60 51.20 48.80 50.80 1.20 2.42% 50.80 11 50.90 16 83.28
2016-01-11 1789 2731838 1859 135769612 49.80 50.80 48.80 48.85 1.95 -3.84% 48.80 28 48.85 3 80.08
2016-01-12 1789 3268526 2162 156619976 49.40 49.75 46.25 46.50 2.35 -4.81% 46.50 5 46.55 15 76.23
2016-01-13 1789 3824684 2531 177900748 47.30 47.60 45.60 46.80 0.30 0.65% 46.80 5 46.85 7 76.72
2016-01-14 1789 2529100 1734 116570182 44.60 47.15 44.60 47.15 0.35 0.75% 47.10 5 47.15 4 77.30
2016-01-15 1789 3194461 2129 154183406 48.00 48.80 47.85 48.30 1.15 2.44% 48.25 16 48.30 8 79.18
2016-01-18 1789 3705396 2645 182559300 47.90 50.60 47.75 49.90 1.60 3.31% 49.90 5 50.00 5 81.80
2016-01-19 1789 2160256 1510 107700079 49.70 50.80 49.25 49.50 0.40 -0.8% 49.50 54 49.55 1 81.15
2016-01-20 1789 2378922 1672 117301979 49.50 50.50 48.25 48.25 1.25 -2.53% 48.25 3 48.30 4 79.10
2016-01-21 1789 1649584 1219 79957494 48.40 49.15 47.80 48.30 0.05 0.1% 48.30 9 48.35 6 79.18
2016-01-22 1789 1750026 1231 84079448 49.10 49.10 47.15 47.70 0.60 -1.24% 47.70 38 47.80 1 78.20
2016-01-25 1789 1111879 815 53967000 48.55 48.85 47.90 48.70 1.00 2.1% 48.60 2 48.70 17 79.84
2016-01-26 1789 863455 608 41886070 48.20 48.85 48.05 48.85 0.15 0.31% 48.80 3 48.85 34 80.08
2016-01-27 1789 1388470 871 68280083 49.30 49.80 48.60 48.60 0.25 -0.51% 48.60 1 48.70 12 79.67
2016-01-28 1789 1033349 730 50610830 48.50 49.40 48.20 49.15 0.55 1.13% 49.15 22 49.20 16 80.57
2016-01-29 1789 1415647 920 70376200 49.20 50.00 49.20 50.00 0.85 1.73% 49.95 2 50.00 41 81.97
2016-01-30 1789 1677666 1053 85849666 50.50 51.60 50.50 51.20 1.20 2.4% 51.10 4 51.20 14 83.93
2016-02-02 1789 925259 763 46425967 50.30 50.70 49.85 49.85 0.45 -2.64% 49.85 4 49.90 1 81.72
2016-02-03 1789 1424204 867 70678958 49.55 50.40 49.05 50.30 0.45 0.9% 50.30 153 50.40 27 82.46
2016-02-15 1789 2064002 1320 102639493 49.55 50.40 49.00 49.05 1.25 -2.49% 49.05 3 49.15 3 80.41
2016-02-16 1789 5337924 3411 274752475 49.70 52.80 49.70 52.20 3.15 6.42% 52.20 22 52.30 43 85.57
2016-02-17 1789 6372976 4304 341385509 52.60 54.70 52.60 53.20 1.00 1.92% 53.20 35 53.30 1 87.21
2016-02-18 1789 7977832 5148 441486404 55.00 56.20 54.20 56.10 2.90 5.45% 56.00 30 56.10 18 91.97
2016-02-19 1789 5162110 3354 285688572 56.20 56.30 54.80 55.30 0.80 -1.43% 55.30 14 55.40 29 90.66
2016-02-22 1789 5037985 3145 268214190 52.00 54.60 52.00 54.00 1.30 -2.35% 54.00 8 54.10 77 88.52
2016-02-23 1789 3607199 2374 199315193 54.80 56.00 54.80 55.30 1.30 2.41% 55.20 9 55.30 4 90.66
2016-02-24 1789 1952632 1397 106759305 55.30 55.90 54.10 54.30 1.00 -1.81% 54.30 9 54.40 6 89.02
2016-02-25 1789 1559713 1048 85389056 55.20 55.20 54.50 54.50 0.20 0.37% 54.50 61 54.60 10 89.34
2016-02-26 1789 2368766 1690 130530630 55.10 55.70 54.00 55.20 0.70 1.28% 55.10 51 55.20 5 90.49
2016-03-01 1789 2344723 1746 130902289 56.00 56.40 55.20 55.60 0.40 0.72% 55.60 4 55.70 22 91.15
2016-03-02 1789 1844926 1390 101613329 55.60 55.90 54.70 54.90 0.70 -1.26% 54.90 6 55.00 7 90.00
2016-03-03 1789 2224974 1614 122207158 54.80 55.60 54.20 55.50 0.60 1.09% 55.40 23 55.50 39 90.98
2016-03-04 1789 2317362 1583 128039528 55.50 55.90 54.80 54.80 0.70 -1.26% 54.80 1 54.90 3 89.84
2016-03-07 1789 1743877 1270 94277922 55.00 55.10 53.30 53.40 1.40 -2.55% 53.40 36 53.50 7 87.54
2016-03-08 1789 2649107 1832 139432210 53.80 53.80 52.20 52.50 0.90 -1.69% 52.50 24 52.60 6 86.07
2016-03-09 1789 1505386 1088 79999758 53.00 53.70 52.80 52.80 0.30 0.57% 52.80 66 53.00 10 86.56
2016-03-10 1789 1974003 1389 106656353 54.00 54.70 53.50 53.80 1.00 1.89% 53.80 24 53.90 3 88.20
2016-03-11 1789 1209292 881 65023299 54.00 54.20 53.50 53.80 0.00 0% 53.80 8 53.90 18 88.20
2016-03-14 1789 1312363 826 70886754 54.20 54.30 53.80 53.90 0.10 0.19% 53.90 11 54.00 8 88.36
2016-03-15 1789 3451734 2187 186127302 54.20 55.00 52.90 53.00 0.90 -1.67% 53.00 87 53.30 3 86.89
2016-03-16 1789 1303721 875 69238513 53.00 53.50 52.90 53.00 0.00 0% 53.00 39 53.10 4 86.89
2016-03-17 1789 2986982 1857 155738961 53.30 53.60 51.50 51.50 1.50 -2.83% 51.50 40 51.60 1 84.43
2016-03-18 1789 1515006 959 78348597 51.50 52.20 51.30 51.90 0.40 0.78% 51.80 15 51.90 20 85.08
2016-03-21 1789 1029204 707 53689663 52.30 52.50 51.80 51.80 0.10 -0.19% 51.80 59 52.00 8 84.92
2016-03-22 1789 2666918 1876 135224330 51.60 51.70 50.20 50.50 1.30 -2.51% 50.50 36 50.80 6 82.79
2016-03-23 1789 1451905 1090 73035908 50.70 51.00 49.90 50.00 0.50 -0.99% 50.00 37 50.10 31 81.97
2016-03-24 1789 1815255 1160 89492766 49.75 49.85 49.10 49.10 0.90 -1.8% 49.10 77 49.20 6 80.49
2016-03-25 1789 768425 568 37888256 49.05 49.60 49.05 49.10 0.00 0% 49.10 12 49.15 1 80.49
2016-03-28 1789 1034137 736 50372669 49.20 49.30 48.20 48.20 0.90 -1.83% 48.20 25 48.30 22 55.40
2016-03-29 1789 2134315 1363 100171555 48.20 48.30 45.85 46.50 1.70 -3.53% 46.50 64 46.55 21 53.45
2016-03-30 1789 2304302 1734 112140479 46.80 49.30 46.80 49.30 2.80 6.02% 49.25 14 49.30 30 56.67
2016-03-31 1789 1606415 1161 79170527 49.70 49.75 48.70 49.60 0.30 0.61% 49.55 13 49.60 3 57.01
2016-04-01 1789 993051 730 48623430 50.00 50.00 48.60 48.65 0.95 -1.92% 48.65 20 48.70 6 55.92
2016-04-06 1789 2055887 1533 96850689 48.60 48.60 46.70 46.70 1.95 -4.01% 46.70 36 46.90 10 53.68
2016-04-07 1789 1301641 1055 61784121 47.30 47.85 47.00 47.60 0.90 1.93% 47.55 25 47.60 1 54.71
2016-04-08 1789 938628 744 44187092 47.40 47.50 46.90 47.10 0.50 -1.05% 47.05 25 47.10 3 54.14
2016-04-11 1789 1715756 1272 80981508 46.50 48.20 46.30 47.65 0.55 1.17% 47.65 19 47.70 14 54.77
2016-04-12 1789 1248836 866 58506104 47.65 48.00 46.35 46.50 1.15 -2.41% 46.50 13 46.55 3 53.45
2016-04-13 1789 690274 512 32355030 46.85 47.10 46.50 46.85 0.35 0.75% 46.85 26 46.95 1 53.85
2016-04-14 1789 443880 349 20819232 47.15 47.30 46.70 46.90 0.05 0.11% 46.90 48 47.00 4 53.91
2016-04-15 1789 841598 696 39707889 46.90 47.55 46.75 47.15 0.25 0.53% 47.15 12 47.20 3 54.20
2016-04-18 1789 628517 447 29550599 47.05 47.25 46.75 47.20 0.05 0.11% 47.15 16 47.20 2 54.25
2016-04-19 1789 964198 674 45659482 47.25 47.80 46.90 46.90 0.30 -0.64% 46.85 48 47.05 1 53.91
2016-04-20 1789 1117448 923 51603808 47.05 47.10 45.10 45.90 1.00 -2.13% 45.90 2 46.05 1 52.76
2016-04-21 1789 1273193 946 57556370 45.80 46.20 44.85 45.00 0.90 -1.96% 45.00 11 45.05 3 51.72
2016-04-22 1789 1579391 1110 69186979 45.50 45.55 43.00 43.30 1.70 -3.78% 43.30 10 43.35 2 49.77
2016-04-25 1789 2149466 1458 95376131 43.45 45.50 42.65 44.70 1.40 3.23% 44.70 46 44.80 1 51.38
2016-04-26 1789 1356592 985 60566261 44.55 45.55 44.15 44.20 0.50 -1.12% 44.20 21 44.25 4 50.80
2016-04-27 1789 994314 640 43901179 44.40 44.50 43.70 43.75 0.45 -1.02% 43.75 11 43.95 1 50.29
2016-04-28 1789 2145964 1440 91417394 43.75 43.90 41.90 42.20 1.55 -3.54% 42.20 42 42.25 3 48.51
2016-04-29 1789 1046191 774 44431468 42.00 43.30 42.00 42.45 0.25 0.59% 42.40 3 42.45 1 48.79
2016-05-03 1789 605844 433 25822718 42.80 42.95 42.30 42.55 0.10 0.24% 42.55 8 42.60 13 48.91
2016-05-04 1789 806281 531 34229756 42.20 43.00 42.00 42.10 0.45 -1.06% 42.10 4 42.15 2 48.39
2016-05-05 1789 584319 400 24660555 42.00 42.60 41.85 42.50 0.40 0.95% 42.50 16 42.55 18 48.85
2016-05-06 1789 622326 486 26263492 42.50 42.50 42.00 42.00 0.50 -1.18% 42.00 27 42.20 1 48.28
2016-05-09 1789 853216 650 36221433 42.05 42.90 42.05 42.30 0.30 0.71% 42.30 8 42.35 5 48.62
2016-05-10 1789 1941418 1306 84667486 42.70 44.35 42.65 44.35 2.05 4.85% 44.30 6 44.35 4 46.68
2016-05-11 1789 2250383 1467 100831261 45.00 45.35 44.00 44.15 0.20 -0.45% 44.15 38 44.20 1 46.47
2016-05-12 1789 1296548 817 56098349 43.65 43.80 42.65 42.65 1.50 -3.4% 42.65 10 42.70 6 44.89
2016-05-13 1789 1568415 1138 65442420 42.60 42.65 40.85 41.30 1.35 -3.17% 41.30 8 41.40 1 43.47
2016-05-16 1789 1391806 1031 58813243 40.80 42.95 40.80 42.30 1.00 2.42% 42.25 3 42.30 18 44.53
2016-05-17 1789 1918532 1385 83218919 42.40 44.15 42.40 43.75 1.45 3.43% 43.70 8 43.75 9 46.05
2016-05-18 1789 1530437 1135 66624726 43.60 44.40 43.00 43.00 0.75 -1.71% 43.00 9 43.10 4 45.26
2016-05-19 1789 786510 572 33712980 43.40 43.65 42.50 42.55 0.45 -1.05% 42.55 22 42.70 5 44.79
2016-05-20 1789 590470 465 25018973 42.50 43.00 41.95 42.30 0.25 -0.59% 42.30 15 42.40 6 44.53
2016-05-23 1789 1274265 810 55385059 42.60 43.75 42.60 43.75 1.45 3.43% 43.70 5 43.80 32 46.05
2016-05-24 1789 983407 714 42899265 43.90 44.25 43.10 43.35 0.40 -0.91% 43.30 14 43.35 8 45.63
2016-05-25 1789 956128 704 41890975 43.70 44.25 43.55 43.55 0.20 0.46% 43.55 24 43.60 15 45.84
2016-05-26 1789 817490 613 35568436 44.00 44.05 43.25 43.55 0.00 0% 43.45 2 43.55 10 45.84
2016-05-27 1789 617665 491 26957024 43.55 43.95 43.35 43.45 0.10 -0.23% 43.45 8 43.50 12 45.74
2016-05-30 1789 5781937 3738 264493601 44.25 46.90 43.90 46.65 3.20 7.36% 46.60 21 46.65 15 49.11
2016-05-31 1789 3355688 2251 157068186 47.20 47.50 46.20 47.00 0.35 0.75% 47.00 19 47.05 7 49.47
2016-06-01 1789 1250545 937 58429756 47.15 47.15 46.55 46.55 0.45 -0.96% 46.55 19 46.65 2 49.00
2016-06-02 1789 1770378 1290 80976000 47.00 47.00 45.10 45.20 1.35 -2.9% 45.20 15 45.30 5 47.58
2016-06-03 1789 1139016 898 51736520 45.35 46.00 45.00 45.00 0.20 -0.44% 45.00 80 45.25 6 47.37
2016-06-04 1789 468010 323 21230997 45.45 45.55 45.10 45.30 0.30 0.67% 45.30 7 45.40 7 47.68
2016-06-06 1789 1215398 873 54033076 45.30 45.30 44.10 44.30 1.00 -2.21% 44.30 15 44.45 2 46.63
2016-06-07 1789 1030844 765 45927868 44.60 45.00 44.20 44.40 0.10 0.23% 44.40 23 44.50 1 46.74
2016-06-08 1789 3709322 2696 160908596 44.90 44.95 42.55 42.70 1.70 -3.83% 42.65 76 42.70 108 44.95
2016-06-13 1789 2186042 1479 91229272 42.00 42.30 41.20 41.95 0.75 -1.76% 41.90 13 41.95 3 44.16
2016-06-14 1789 958739 748 40266919 42.00 42.30 41.60 42.05 0.10 0.24% 42.05 9 42.10 1 44.26
2016-06-15 1789 1178915 909 50201895 42.10 42.95 42.00 42.70 0.65 1.55% 42.70 4 42.75 27 44.95
2016-06-16 1789 1081696 835 45686782 42.80 42.95 41.85 41.90 0.80 -1.87% 41.90 4 41.95 1 44.11
2016-06-17 1789 789302 655 33358816 42.30 42.60 42.00 42.30 0.40 0.95% 42.30 5 42.35 19 44.53
2016-06-20 1789 1219712 894 51438114 42.80 42.85 41.80 42.05 0.25 -0.59% 42.05 32 42.10 4 44.26
2016-06-21 1789 1812064 1286 77952373 42.40 43.45 42.20 43.40 1.35 3.21% 43.30 5 43.40 6 45.68
2016-06-22 1789 1918417 1380 84168745 43.60 44.25 43.40 43.65 0.25 0.58% 43.65 5 43.70 1 45.95
2016-06-23 1789 1920375 1332 85071450 44.20 44.75 43.90 44.00 0.35 0.8% 44.00 10 44.10 4 46.32
2016-06-24 1789 3198808 2178 140310668 44.60 44.85 42.55 43.05 0.95 -2.16% 43.05 9 43.10 19 45.32
2016-06-27 1789 2021236 1320 86286522 43.00 43.25 42.15 42.30 0.75 -1.74% 42.30 38 42.45 12 44.53
2016-06-28 1789 1053011 734 44794267 42.05 43.20 41.65 42.90 0.60 1.42% 42.85 33 42.90 1 45.16
2016-06-29 1789 805389 610 34551544 43.10 43.40 42.55 42.80 0.10 -0.23% 42.80 3 42.85 5 45.05
2016-06-30 1789 1416483 935 61429526 43.10 43.65 42.80 43.65 0.85 1.99% 43.55 19 43.65 13 45.95
2016-07-01 1789 1320230 848 57916120 43.90 44.20 43.65 43.75 0.10 0.23% 43.75 2 43.80 20 46.05
2016-07-04 1789 807679 505 35271815 43.80 43.95 43.25 43.80 0.05 0.11% 43.80 21 43.85 6 46.11
2016-07-06 1789 1215735 789 53416640 44.50 44.50 43.70 43.70 0.85 -0.23% 43.70 5 43.80 1 46.00
2016-07-07 1789 746368 524 32837053 44.00 44.25 43.80 44.00 0.30 0.69% 44.00 24 44.05 9 46.32
2016-07-11 1789 892057 589 39311592 44.30 44.65 43.80 43.85 0.15 -0.34% 43.85 15 43.95 9 46.16
2016-07-12 1789 886450 644 39227650 43.90 44.40 43.85 44.20 0.35 0.8% 44.20 45 44.25 1 46.53
2016-07-13 1789 3226841 2012 145910430 44.50 45.65 44.25 45.65 1.45 3.28% 45.60 24 45.65 18 48.05
2016-07-14 1789 1103013 714 49919085 45.65 45.65 45.05 45.15 0.50 -1.1% 45.15 25 45.20 1 47.53
2016-07-15 1789 1232954 857 56085300 45.35 45.80 45.20 45.45 0.30 0.66% 45.45 5 45.50 3 47.84
2016-07-18 1789 3825589 2475 179102789 46.50 47.45 46.25 46.25 0.80 1.76% 46.25 3 46.30 20 48.68
2016-07-19 1789 1871960 1161 86433663 46.70 47.00 45.65 45.80 0.45 -0.97% 45.75 35 45.80 7 48.21
2016-07-20 1789 1326800 872 60442387 45.80 46.20 45.00 45.30 0.50 -1.09% 45.30 20 45.35 12 47.68
2016-07-21 1789 1409223 979 63687485 45.80 45.80 44.95 45.00 0.30 -0.66% 45.00 85 45.10 6 47.37
2016-07-22 1789 1059236 744 47313656 45.05 45.20 44.50 44.55 0.45 -1% 44.55 6 44.65 9 46.89
2016-07-25 1789 1123816 783 49645405 44.60 44.75 43.75 44.15 0.40 -0.9% 44.15 17 44.20 8 46.47
2016-07-26 1789 713174 537 31813836 44.15 44.90 44.10 44.80 0.65 1.47% 44.75 3 44.80 13 47.16
2016-07-27 1789 790360 494 35214968 45.00 45.00 44.30 44.40 0.40 -0.89% 44.40 4 44.45 3 46.74
2016-07-28 1789 543495 377 24300772 44.50 44.90 44.50 44.70 0.30 0.68% 44.65 40 44.70 43 47.05
2016-07-29 1789 688621 494 30636981 44.70 44.90 44.20 44.45 0.25 -0.56% 44.45 1 44.50 4 46.79
2016-08-01 1789 444235 334 19736886 44.50 44.65 44.30 44.40 0.05 -0.11% 44.40 46 44.45 11 46.74
2016-08-02 1789 798860 549 35810340 44.40 45.10 44.40 44.70 0.30 0.68% 44.70 27 44.75 60 47.05
2016-08-03 1789 577678 384 25762383 44.55 44.75 44.45 44.60 0.10 -0.22% 44.60 33 44.65 39 46.95
2016-08-04 1789 807396 536 35770895 44.65 44.85 44.15 44.25 0.35 -0.78% 44.20 66 44.25 24 46.58
2016-08-05 1789 684193 460 30336481 44.50 44.55 44.15 44.15 0.10 -0.23% 44.15 27 44.20 16 43.71
2016-08-08 1789 1242898 713 55648568 44.90 44.95 44.55 44.75 0.60 1.36% 44.75 17 44.80 79 44.31
2016-08-09 1789 1648534 1009 73076130 45.00 45.00 44.00 44.10 0.65 -1.45% 44.10 129 44.20 5 43.66
2016-08-10 1789 1420717 917 59927722 42.30 42.45 41.75 41.80 0.00 -5.22% 41.75 13 41.80 11 41.39
2016-08-11 1789 1177726 711 49679248 42.00 42.40 41.80 42.30 0.50 1.2% 42.25 57 42.30 7 41.88
2016-08-12 1789 1196547 874 50004185 42.55 42.55 41.30 41.80 0.50 -1.18% 41.80 21 41.85 6 41.39
2016-08-15 1789 1073468 741 44249706 41.80 41.85 41.05 41.20 0.60 -1.44% 41.15 7 41.25 9 40.79
2016-08-16 1789 623650 415 25746550 41.20 41.45 41.10 41.35 0.15 0.36% 41.35 2 41.40 22 40.94
2016-08-17 1789 703045 518 28894771 41.20 41.35 40.85 41.25 0.10 -0.24% 41.15 5 41.25 38 40.84
2016-08-18 1789 358395 224 14791436 41.20 41.45 41.00 41.25 0.00 0% 41.25 46 41.30 4 40.84
2016-08-19 1789 611356 425 25255920 41.30 41.45 41.25 41.25 0.00 0% 41.25 75 41.30 10 40.84
2016-08-22 1789 1029042 745 41723027 41.25 41.30 40.20 40.45 0.80 -1.94% 40.40 1 40.45 51 40.05
2016-08-23 1789 622037 402 25393774 40.50 41.10 40.50 41.00 0.55 1.36% 41.00 3 41.05 6 40.59
2016-08-24 1789 413156 328 16928172 41.05 41.15 40.65 41.05 0.05 0.12% 41.05 13 41.10 17 40.64
2016-08-25 1789 440324 355 18075394 41.10 41.30 40.80 41.15 0.10 0.24% 41.15 37 41.20 1 40.74
2016-08-26 1789 488163 368 20165929 41.20 41.40 41.20 41.30 0.15 0.36% 41.30 2 41.35 14 40.89
2016-08-29 1789 770664 449 31785052 41.30 41.65 41.05 41.10 0.20 -0.48% 41.10 45 41.15 1 40.69
2016-08-30 1789 476692 344 19584876 41.15 41.30 40.95 40.95 0.15 -0.36% 40.95 4 41.00 46 40.54
2016-08-31 1789 900067 621 36444785 40.65 40.80 40.20 40.60 0.35 -0.85% 40.55 1 40.60 2 40.20
2016-09-01 1789 694348 533 28236611 40.50 40.90 40.40 40.65 0.05 0.12% 40.65 5 40.70 4 40.25
2016-09-02 1789 604092 380 24482889 40.70 40.75 40.35 40.40 0.25 -0.62% 40.40 52 40.45 1 40.00
2016-09-05 1789 1425350 825 58441189 40.45 41.75 40.35 41.70 1.30 3.22% 41.65 19 41.70 19 41.29
2016-09-06 1789 594642 400 24690414 41.50 41.75 41.40 41.70 0.00 0% 41.55 2 41.70 33 41.29
2016-09-07 1789 1070024 693 44757748 41.75 42.20 41.50 41.70 0.00 0% 41.70 16 41.75 5 41.29
2016-09-08 1789 902882 540 37609567 42.05 42.10 41.35 41.65 0.05 -0.12% 41.65 17 41.70 1 41.24
2016-09-09 1789 934643 598 39181456 41.65 42.10 41.60 41.80 0.15 0.36% 41.75 47 41.95 4 41.39
2016-09-10 1789 622841 368 25690451 41.40 41.50 41.10 41.10 0.70 -1.67% 41.10 6 41.20 25 40.69
2016-09-12 1789 829880 611 33938440 41.15 41.45 40.60 40.60 0.50 -1.22% 40.60 21 40.65 1 40.20
2016-09-13 1789 442834 330 17971889 40.80 41.05 40.35 40.50 0.10 -0.25% 40.50 25 40.60 2 40.10
2016-09-14 1789 594670 434 24077090 40.40 40.65 40.30 40.55 0.05 0.12% 40.50 14 40.55 37 40.15
2016-09-19 1789 523397 503 21364773 40.80 41.00 40.60 40.80 0.25 0.62% 40.80 2 40.85 52 40.40
2016-09-20 1789 606227 545 24687213 40.80 41.00 40.55 40.60 0.20 -0.49% 40.60 36 40.75 66 40.20
2016-09-21 1789 1796655 1464 75010464 40.70 42.15 40.70 42.15 1.55 3.82% 42.10 3 42.15 4 41.73
2016-09-22 1789 1616203 1195 68767978 42.75 42.75 42.30 42.65 0.50 1.19% 42.60 34 42.65 12 42.23
2016-09-23 1789 3162370 2106 138042099 42.85 44.00 42.75 43.65 1.00 2.34% 43.65 23 43.70 5 43.22
2016-09-26 1789 1342446 942 58328594 43.80 43.80 43.20 43.60 0.05 -0.11% 43.50 23 43.60 44 43.17
2016-09-29 1789 1628884 1190 71458893 43.50 44.10 43.40 44.05 0.45 1.03% 43.95 29 44.05 17 43.61
2016-09-30 1789 1077010 808 46812359 44.00 44.00 43.10 43.10 0.95 -2.16% 43.10 62 43.20 10 42.67
2016-10-03 1789 1208077 797 51709156 43.10 43.50 42.50 42.55 0.55 -1.28% 42.55 11 42.60 7 42.13
2016-10-04 1789 731504 560 31199575 42.55 42.85 42.50 42.85 0.30 0.71% 42.85 1 42.90 69 42.43
2016-10-05 1789 388757 335 16556086 42.90 42.90 42.40 42.55 0.30 -0.7% 42.55 36 42.65 76 42.13
2016-10-06 1789 539952 377 23103573 42.55 43.10 42.40 43.10 0.55 1.29% 43.00 2 43.10 64 42.67
2016-10-07 1789 297626 255 12740382 43.10 43.10 42.60 42.90 0.20 -0.46% 42.80 9 42.90 7 42.48
2016-10-11 1789 777397 545 32654473 42.60 42.80 41.50 41.70 1.20 -2.8% 41.70 12 41.75 2 41.29
2016-10-12 1789 553419 460 22947160 41.05 41.90 41.05 41.35 0.35 -0.84% 41.35 8 41.45 5 40.94
2016-10-13 1789 439780 349 18140377 41.35 41.55 41.05 41.40 0.05 0.12% 41.35 5 41.40 31 40.99
2016-10-14 1789 1067439 748 43427964 41.40 41.40 40.30 40.55 0.85 -2.05% 40.55 4 40.70 4 40.15
2016-10-17 1789 549585 427 22489985 40.55 41.20 40.55 41.00 0.45 1.11% 41.00 47 41.05 3 40.59
2016-10-18 1789 518615 413 21200665 41.00 41.05 40.65 41.00 0.00 0% 41.00 7 41.05 1 40.59
2016-10-19 1789 550772 419 22585252 41.00 41.25 40.85 40.95 0.05 -0.12% 40.95 33 41.00 6 40.54
2016-10-20 1789 936782 729 38503221 41.00 41.75 40.65 41.60 0.65 1.59% 41.50 19 41.60 1 41.19
2016-10-21 1789 523597 423 21578828 41.25 41.45 41.00 41.00 0.60 -1.44% 41.00 16 41.10 48 40.59
2016-10-24 1789 519802 388 21188720 41.20 41.20 40.55 40.75 0.25 -0.61% 40.70 15 40.75 8 40.35
2016-10-25 1789 260580 245 10630857 40.80 40.90 40.65 40.80 0.05 0.12% 40.80 6 40.85 13 40.40
2016-10-26 1789 298432 222 12216461 40.80 41.10 40.70 40.85 0.05 0.12% 40.85 12 40.90 28 40.45
2016-10-27 1789 301084 247 12253919 41.10 41.10 40.55 40.65 0.20 -0.49% 40.65 46 40.70 1 40.25
2016-10-28 1789 222804 196 9044015 40.65 40.65 40.50 40.65 0.00 0% 40.60 13 40.70 1 40.25
2016-10-31 1789 742718 475 29835603 40.75 40.85 39.80 40.20 0.45 -1.11% 40.15 1 40.20 77 39.80
2016-11-01 1789 1688545 1280 66881463 40.40 40.40 39.20 39.25 0.95 -2.36% 39.25 32 39.35 3 38.86
2016-11-02 1789 1290541 908 49786724 39.25 39.25 38.10 38.30 0.95 -2.42% 38.25 11 38.30 39 37.92
2016-11-03 1789 907065 695 34450370 38.40 38.50 37.55 37.95 0.35 -0.91% 37.90 19 37.95 22 37.57
2016-11-04 1789 461638 351 17653078 38.00 38.50 37.80 38.30 0.35 0.92% 38.25 1 38.30 41 37.92
2016-11-07 1789 654733 491 25246366 38.80 38.80 38.35 38.65 0.35 0.91% 38.60 4 38.70 14 38.27
2016-11-08 1789 539916 347 20737927 38.65 38.80 38.05 38.80 0.15 0.39% 38.75 16 38.80 10 38.42
2016-11-09 1789 1229409 865 46383720 38.95 39.00 37.25 37.50 1.30 -3.35% 37.40 1 37.50 6 40.32
2016-11-10 1789 1536172 1016 60450425 38.50 39.80 38.50 39.45 1.95 5.2% 39.45 23 39.50 12 42.42
2016-11-11 1789 764257 527 29932994 39.70 39.70 38.85 39.10 0.35 -0.89% 39.05 14 39.10 4 42.04
2016-11-14 1789 623237 398 24248408 39.45 39.45 38.50 39.10 0.00 0% 39.05 60 39.15 2 42.04
2016-11-15 1789 854881 611 33135927 39.10 39.30 38.40 38.50 0.60 -1.53% 38.45 22 38.50 1 41.40
2016-11-16 1789 491673 384 19076523 38.70 39.05 38.50 38.90 0.40 1.04% 38.80 1 38.90 7 41.83
2016-11-17 1789 852016 731 32462804 38.85 38.85 37.80 38.00 0.90 -2.31% 38.00 22 38.05 8 40.86
2016-11-18 1789 598758 447 22954788 38.00 38.70 38.00 38.35 0.35 0.92% 38.35 1 38.40 1 41.24
2016-11-21 1789 600852 418 23317949 38.75 39.05 38.55 38.80 0.45 1.17% 38.80 8 38.85 17 41.72
2016-11-22 1789 580915 450 22601535 38.90 39.10 38.70 38.95 0.15 0.39% 38.95 5 39.00 2 41.88
2016-11-23 1789 1095554 779 43416751 38.95 40.00 38.95 39.55 0.60 1.54% 39.55 9 39.60 14 42.53
2016-11-24 1789 534267 286 21141867 39.70 39.90 39.35 39.60 0.05 0.13% 39.60 3 39.65 57 42.58
2016-11-25 1789 517447 388 20248883 39.70 39.70 38.90 38.95 0.65 -1.64% 38.90 50 38.95 8 41.88
2016-11-28 1789 514861 364 19998998 38.95 39.30 38.60 38.70 0.25 -0.64% 38.65 47 38.70 2 41.61
2016-11-29 1789 313242 248 12214088 39.00 39.15 38.80 39.00 0.30 0.78% 39.00 9 39.05 11 41.94
2016-11-30 1789 483842 358 18982504 39.15 39.50 38.95 39.50 0.50 1.28% 39.10 6 39.50 32 42.47
2016-12-01 1789 444634 317 17564387 39.50 39.75 39.35 39.50 0.00 0% 39.50 22 39.55 4 42.47
2016-12-02 1789 335039 211 13182723 39.55 39.65 39.20 39.20 0.30 -0.76% 39.20 16 39.30 1 42.15
2016-12-05 1789 200369 156 7837712 39.20 39.40 39.00 39.05 0.15 -0.38% 39.05 18 39.15 1 41.99
2016-12-06 1789 292233 238 11476277 39.15 39.50 39.15 39.20 0.15 0.38% 39.20 7 39.25 4 42.15
2016-12-07 1789 423089 291 16491754 39.40 39.40 38.90 38.90 0.30 -0.77% 38.90 6 38.95 8 41.83
2016-12-08 1789 629327 494 24453503 39.20 39.20 38.70 38.80 0.10 -0.26% 38.80 3 38.85 9 41.72
2016-12-09 1789 735513 543 28747007 38.70 39.45 38.70 39.00 0.20 0.52% 39.00 11 39.10 3 41.94
2016-12-12 1789 451147 305 17638502 39.30 39.30 38.90 39.20 0.20 0.51% 39.15 13 39.20 10 42.15
2016-12-13 1789 502394 363 19665066 39.15 39.45 38.90 39.00 0.20 -0.51% 39.00 1 39.05 12 41.94
2016-12-14 1789 577386 407 22529604 39.10 39.10 38.90 39.00 0.00 0% 39.00 3 39.05 12 41.94
2016-12-15 1789 468055 295 18163332 38.90 39.00 38.75 38.75 0.25 -0.64% 38.70 64 38.75 27 41.67
2016-12-16 1789 605936 388 23426121 38.75 38.80 38.55 38.55 0.20 -0.52% 38.55 14 38.65 3 41.45
2016-12-19 1789 716782 559 27362579 38.55 38.70 37.90 38.00 0.55 -1.43% 38.00 36 38.05 2 40.86
2016-12-20 1789 677535 586 25630109 38.00 38.05 37.70 37.85 0.15 -0.39% 37.80 3 37.85 67 40.70
2016-12-21 1789 400435 345 15226630 38.00 38.35 37.85 37.85 0.00 0% 37.85 1 38.00 58 40.70
2016-12-22 1789 686520 573 26309233 37.85 38.75 37.85 38.05 0.20 0.53% 38.05 4 38.15 3 40.91
2016-12-23 1789 469613 308 18007897 38.45 38.60 38.10 38.10 0.05 0.13% 38.10 25 38.20 15 40.97
2016-12-26 1789 184367 157 7038294 38.15 38.30 38.05 38.15 0.05 0.13% 38.15 1 38.20 4 41.02
2016-12-27 1789 196014 166 7492327 38.15 38.45 38.10 38.30 0.15 0.39% 38.30 17 38.35 5 41.18
2016-12-28 1789 283164 227 10872631 38.20 38.65 38.20 38.30 0.00 0% 38.25 83 38.40 2 41.18
2016-12-29 1789 422336 261 16175513 38.45 38.45 38.15 38.45 0.15 0.39% 38.40 2 38.45 25 41.34
2016-12-30 1789 495703 376 19162558 38.60 38.80 38.55 38.65 0.20 0.52% 38.65 12 38.70 40 41.56