正崴(2392)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　　　45.20
0
0%		45.00
-0.2
-0.44%		45.10
0.1
0.22%		44.30
-0.8
-1.77%		45.10
0.8
1.81%		 　44.10
-1
-2.22%		44.00
-0.1
-0.23%		43.80
-0.2
-0.45%		43.40
-0.4
-0.91%		43.00
-0.4
-0.92%		 　42.60
-0.4
-0.93%		42.65
0.05
0.12%		41.45
-1.2
-2.81%		40.60
-0.85
-2.05%		40.60
0
0%		 　42.10
1.5
3.69%		41.35
-0.75
-1.78%		41.30
-0.05
-0.12%		41.30
0
0%		42.25
0.95
2.3%		42.45
0.2
0.47%		 42.91
2 月　42.20
-0.25
-0.59%		41.65
-0.55
-1.3%		 　　　　　　　　　　41.70
0.05
0.12%		42.55
0.85
2.04%		42.30
-0.25
-0.59%		42.50
0.2
0.47%		43.05
0.55
1.29%		 　43.20
0.15
0.35%		43.00
-0.2
-0.46%		43.10
0.1
0.23%		43.30
0.2
0.46%		43.20
-0.1
-0.23%		 43.05
3 月44.25
1.05
2.43%		44.60
0.35
0.79%		44.35
-0.25
-0.56%		44.75
0.4
0.9%		 　45.75
1
2.23%		45.60
-0.15
-0.33%		45.00
-0.6
-1.32%		44.90
-0.1
-0.22%		44.85
-0.05
-0.11%		 　45.30
0.45
1%		43.75
-1.55
-3.42%		44.00
0.25
0.57%		43.65
-0.35
-0.8%		44.90
1.25
2.86%		 　44.90
0
0%		44.15
-0.75
-1.67%		43.65
-0.5
-1.13%		43.70
0.05
0.11%		43.40
-0.3
-0.69%		 　43.40
0
0%		42.75
-0.65
-1.5%		42.90
0.15
0.35%		42.60
-0.3
-0.7%		44.31
4 月41.60
-1
-2.35%		 　　　41.20
-0.4
-0.96%		42.10
0.9
2.18%		41.70
-0.4
-0.95%		 　41.75
0.05
0.12%		42.50
0.75
1.8%		42.15
-0.35
-0.82%		41.95
-0.2
-0.47%		41.75
-0.2
-0.48%		 　41.60
-0.15
-0.36%		41.40
-0.2
-0.48%		41.35
-0.05
-0.12%		41.20
-0.15
-0.36%		41.25
0.05
0.12%		 　41.65
0.4
0.97%		42.15
0.5
1.2%		42.20
0.05
0.12%		41.75
-0.45
-1.07%		41.50
-0.25
-0.6%		 41.66
5 月　　41.30
-0.2
-0.48%		41.15
-0.15
-0.36%		41.20
0.05
0.12%		41.15
-0.05
-0.12%		 　41.10
-0.05
-0.12%		41.35
0.25
0.61%		41.25
-0.1
-0.24%		41.15
-0.1
-0.24%		40.80
-0.35
-0.85%		 　40.40
-0.4
-0.98%		40.40
0
0%		40.65
0.25
0.62%		40.55
-0.1
-0.25%		40.55
0
0%		 　41.40
0.85
2.1%		41.40
0
0%		42.10
0.7
1.69%		41.70
-0.4
-0.95%		41.70
0
0%		 　41.65
-0.05
-0.12%		41.45
-0.2
-0.48%		41.16
6 月41.55
0.1
0.24%		41.45
-0.1
-0.24%		41.60
0.15
0.36%		41.55
-0.05
-0.12%		 41.80
0.25
0.6%		42.10
0.3
0.72%		42.00
-0.1
-0.24%		 　　　41.85
-0.15
-0.36%		41.85
0
0%		42.10
0.25
0.6%		41.55
-0.55
-1.31%		41.55
0
0%		 　41.65
0.1
0.24%		41.85
0.2
0.48%		42.75
0.9
2.15%		42.55
-0.2
-0.47%		41.60
-0.95
-2.23%		 　41.65
0.05
0.12%		41.70
0.05
0.12%		41.85
0.15
0.36%		41.90
0.05
0.12%		 41.83
7 月42.15
0.25
0.6%		 　42.25
0.1
0.24%		 42.40
0.15
0.36%		42.40
0
0%		 　　42.50
0.1
0.24%		42.50
0
0%		42.50
0
0%		42.95
0.45
1.06%		42.95
0
0%		 　43.25
0.3
0.7%		43.40
0.15
0.35%		43.35
-0.05
-0.12%		43.45
0.1
0.23%		43.65
0.2
0.46%		 　43.65
0
0%		43.45
-0.2
-0.46%		43.20
-0.25
-0.58%		42.85
-0.35
-0.81%		43.30
0.45
1.05%		 42.95
8 月43.25
-0.05
-0.12%		43.30
0.05
0.12%		43.50
0.2
0.46%		43.30
-0.2
-0.46%		43.60
0.3
0.69%		 　43.40
-0.2
-0.46%		43.50
0.1
0.23%		40.65
-2.85
-6.55%		41.10
0.45
1.11%		40.35
-0.75
-1.82%		 　40.30
-0.05
-0.12%		40.10
-0.2
-0.5%		39.75
-0.35
-0.87%		39.20
-0.55
-1.38%		39.05
-0.15
-0.38%		 　38.90
-0.15
-0.38%		38.55
-0.35
-0.9%		38.25
-0.3
-0.78%		38.75
0.5
1.31%		38.50
-0.25
-0.65%		 　38.40
-0.1
-0.26%		38.55
0.15
0.39%		38.50
-0.05
-0.13%		40.51
9 月38.40
-0.1
-0.26%		38.30
-0.1
-0.26%		 　38.30
0
0%		39.20
0.9
2.35%		40.20
1
2.55%		41.10
0.9
2.24%		40.65
-0.45
-1.09%		40.00
-0.65
-1.6%		 39.45
-0.55
-1.38%		38.25
-1.2
-3.04%		38.85
0.6
1.57%		 　　　39.15
0.3
0.77%		39.00
-0.15
-0.38%		39.40
0.4
1.03%		40.25
0.85
2.16%		39.85
-0.4
-0.99%		 　39.20
-0.65
-1.63%		 　39.15
-0.05
-0.13%		39.05
-0.1
-0.26%		 39.28
10 月　　38.90
-0.15
-0.38%		39.15
0.25
0.64%		38.95
-0.2
-0.51%		39.25
0.3
0.77%		39.65
0.4
1.02%		 　　38.95
-0.7
-1.77%		38.95
0
0%		38.70
-0.25
-0.64%		38.45
-0.25
-0.65%		 　38.55
0.1
0.26%		38.50
-0.05
-0.13%		38.55
0.05
0.13%		38.50
-0.05
-0.13%		41.00
2.5
6.49%		 　39.80
-1.2
-2.93%		39.65
-0.15
-0.38%		39.20
-0.45
-1.13%		39.10
-0.1
-0.26%		38.65
-0.45
-1.15%		 38.65
0
0%		39.03
11 月38.70
0.05
0.13%		38.40
-0.3
-0.78%		38.35
-0.05
-0.13%		38.30
-0.05
-0.13%		 　38.35
0.05
0.13%		38.35
0
0%		36.30
-2.05
-5.35%		36.70
0.4
1.1%		36.00
-0.7
-1.91%		 　35.10
-0.9
-2.5%		34.80
-0.3
-0.85%		34.95
0.15
0.43%		34.80
-0.15
-0.43%		35.10
0.3
0.86%		 　35.70
0.6
1.71%		36.70
1
2.8%		36.90
0.2
0.54%		36.50
-0.4
-1.08%		36.05
-0.45
-1.23%		 　35.90
-0.15
-0.42%		35.95
0.05
0.14%		36.00
0.05
0.14%		 36.49
12 月36.15
0.15
0.42%		36.15
0
0%		 　35.80
-0.35
-0.97%		36.00
0.2
0.56%		36.50
0.5
1.39%		36.65
0.15
0.41%		36.45
-0.2
-0.55%		 　36.70
0.25
0.69%		36.90
0.2
0.54%		37.10
0.2
0.54%		37.00
-0.1
-0.27%		37.90
0.9
2.43%		 　37.30
-0.6
-1.58%		37.15
-0.15
-0.4%		37.15
0
0%		36.80
-0.35
-0.94%		36.40
-0.4
-1.09%		 　36.00
-0.4
-1.1%		35.80
-0.2
-0.56%		36.10
0.3
0.84%		36.30
0.2
0.55%		36.60
0.3
0.83%		　36.57

說明:最高漲幅:6.49%最低跌幅:-6.55% 最高價:45.75最低價:34.80平均價:40.76,灰色底表示週末,漲124天(49.2)元,跌151天(-54.9)元,平盤28天
6%=1,4%=2,3%=3,2%=24,1%=42,0%=80,-0%=1,-1%=1,-2%=7,-3%=18,-4%=54,-5%=70,

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 2392 1676696 1078 76008448 45.60 45.80 45.05 45.20 0.30 0% 45.20 42 45.25 3 10.25
2016-01-05 2392 2136550 844 96281200 44.55 45.30 44.50 45.00 0.20 -0.44% 44.95 57 45.00 2 10.20
2016-01-06 2392 2479799 1125 111708730 45.00 45.35 44.65 45.10 0.10 0.22% 45.10 282 45.20 6 10.23
2016-01-07 2392 2982956 1205 132529864 44.60 44.85 43.85 44.30 0.80 -1.77% 44.30 5 44.40 2 10.05
2016-01-08 2392 2318602 1033 103829616 43.20 45.15 43.20 45.10 0.80 1.81% 45.10 2 45.15 15 10.23
2016-01-11 2392 1650853 704 72816912 44.45 44.60 43.75 44.10 1.00 -2.22% 44.10 1 44.15 3 10.00
2016-01-12 2392 2077886 840 90977860 44.00 44.30 43.35 44.00 0.10 -0.23% 44.00 100 44.10 14 9.98
2016-01-13 2392 1579120 799 68823571 44.00 44.20 43.30 43.80 0.20 -0.45% 43.80 62 43.85 17 9.93
2016-01-14 2392 2383213 1051 102599187 43.20 43.65 42.60 43.40 0.40 -0.91% 43.35 27 43.45 2 9.84
2016-01-15 2392 1983559 1148 84468787 43.85 43.90 41.70 43.00 0.40 -0.92% 43.00 133 43.05 6 9.75
2016-01-18 2392 1221339 774 51611885 41.40 42.90 41.30 42.60 0.40 -0.93% 42.55 43 42.60 3 9.66
2016-01-19 2392 561336 419 23901044 42.60 42.95 42.15 42.65 0.05 0.12% 42.65 13 42.75 19 9.67
2016-01-20 2392 1064078 648 44589675 42.65 42.75 41.45 41.45 1.20 -2.81% 41.40 43 41.45 5 9.40
2016-01-21 2392 1473857 923 60342448 41.50 41.70 40.50 40.60 0.85 -2.05% 40.60 195 40.65 1 9.21
2016-01-22 2392 1523745 917 61689676 41.00 41.20 40.00 40.60 0.00 0% 40.60 101 40.65 27 9.21
2016-01-25 2392 1469335 955 61388329 41.50 42.30 41.20 42.10 1.50 3.69% 42.05 4 42.10 23 9.55
2016-01-26 2392 679363 444 28191601 41.85 41.85 41.10 41.35 0.75 -1.78% 41.35 27 41.45 2 9.38
2016-01-27 2392 542653 359 22490666 41.65 41.70 41.20 41.30 0.05 -0.12% 41.30 15 41.35 19 9.37
2016-01-28 2392 410062 329 16957303 41.20 41.60 41.05 41.30 0.00 0% 41.30 99 41.35 1 9.37
2016-01-29 2392 1106810 826 46522169 41.55 42.30 41.40 42.25 0.95 2.3% 42.15 2 42.25 82 9.58
2016-01-30 2392 554498 331 23566032 42.70 42.70 42.30 42.45 0.20 0.47% 42.45 2 42.50 29 9.63
2016-02-02 2392 547263 401 23207762 42.65 42.70 42.10 42.20 0.25 -0.59% 42.20 33 42.30 1 9.57
2016-02-03 2392 928453 611 38824597 42.10 42.45 41.65 41.65 0.55 -1.3% 41.65 62 41.70 14 9.44
2016-02-15 2392 1091451 828 45371552 41.05 41.95 40.85 41.70 0.05 0.12% 41.70 28 41.80 1 9.46
2016-02-16 2392 959007 662 40649142 41.75 42.55 41.75 42.55 0.85 2.04% 42.50 6 42.55 47 9.65
2016-02-17 2392 612906 511 25969913 42.55 42.70 42.20 42.30 0.25 -0.59% 42.30 2 42.35 1 9.59
2016-02-18 2392 942225 701 40067361 42.80 42.90 42.35 42.50 0.20 0.47% 42.45 12 42.50 7 9.64
2016-02-19 2392 1773227 1299 76412614 42.50 43.30 42.45 43.05 0.55 1.29% 43.05 53 43.10 3 9.76
2016-02-22 2392 957236 784 41368088 43.20 43.60 42.70 43.20 0.15 0.35% 43.15 1 43.20 50 9.80
2016-02-23 2392 1008300 754 43491450 43.55 43.55 42.85 43.00 0.20 -0.46% 43.00 118 43.10 1 9.75
2016-02-24 2392 674302 519 29075194 43.00 43.30 42.80 43.10 0.10 0.23% 43.10 1 43.15 8 9.77
2016-02-25 2392 963306 582 41847343 43.50 43.70 43.20 43.30 0.20 0.46% 43.25 13 43.40 5 9.82
2016-02-26 2392 679080 502 29248147 43.65 43.65 42.90 43.20 0.10 -0.23% 43.15 1 43.20 11 9.80
2016-03-01 2392 1512933 915 66465882 43.20 44.60 43.15 44.25 1.05 2.43% 44.25 17 44.30 32 10.03
2016-03-02 2392 1226659 739 54816671 44.40 44.90 44.40 44.60 0.35 0.79% 44.60 19 44.70 3 10.11
2016-03-03 2392 1038558 758 46228311 44.60 44.95 44.00 44.35 0.25 -0.56% 44.30 1 44.35 8 10.06
2016-03-04 2392 1678640 1102 75263180 44.55 45.00 44.35 44.75 0.40 0.9% 44.75 13 44.90 37 10.15
2016-03-07 2392 2099385 1396 95547848 44.90 45.85 44.85 45.75 1.00 2.23% 45.65 15 45.75 61 10.37
2016-03-08 2392 1238499 832 56273799 45.95 46.05 44.85 45.60 0.15 -0.33% 45.55 16 45.60 11 10.34
2016-03-09 2392 691575 482 31082632 45.00 45.30 44.80 45.00 0.60 -1.32% 44.95 14 45.00 5 10.20
2016-03-10 2392 638969 478 28790051 45.20 45.40 44.80 44.90 0.10 -0.22% 44.85 34 44.90 11 10.18
2016-03-11 2392 444681 348 19938615 45.00 45.10 44.70 44.85 0.05 -0.11% 44.85 6 44.90 20 10.17
2016-03-14 2392 599857 434 27056758 45.10 45.30 44.85 45.30 0.45 1% 45.25 8 45.30 171 10.27
2016-03-15 2392 934158 648 41388265 45.30 45.30 43.75 43.75 1.55 -3.42% 43.75 24 43.90 5 9.92
2016-03-16 2392 957973 782 42112912 44.25 44.25 43.85 44.00 0.25 0.57% 44.00 1 44.10 4 9.98
2016-03-17 2392 1093671 888 47963676 44.50 44.50 43.20 43.65 0.35 -0.8% 43.65 33 43.70 16 9.90
2016-03-18 2392 1868222 1212 83273581 43.65 44.90 43.65 44.90 1.25 2.86% 44.85 5 44.90 17 10.18
2016-03-21 2392 1537545 841 69524766 45.45 45.50 44.85 44.90 0.00 0% 44.85 7 44.90 5 10.18
2016-03-22 2392 1316856 872 58254432 45.00 45.00 43.90 44.15 0.75 -1.67% 44.15 4 44.20 6 10.01
2016-03-23 2392 952672 737 41744092 44.10 44.20 43.55 43.65 0.50 -1.13% 43.65 12 43.70 1 9.90
2016-03-24 2392 706895 559 30947852 43.70 44.20 43.60 43.70 0.05 0.11% 43.70 5 43.80 1 9.91
2016-03-25 2392 468471 391 20396783 43.70 44.00 43.30 43.40 0.30 -0.69% 43.40 21 43.45 1 9.84
2016-03-28 2392 433375 306 18832020 43.40 43.70 43.20 43.40 0.00 0% 43.40 79 43.50 7 9.84
2016-03-29 2392 892678 633 38384778 43.40 43.60 42.65 42.75 0.65 -1.5% 42.75 75 42.80 14 9.69
2016-03-30 2392 905440 607 38841018 43.35 43.35 42.80 42.90 0.15 0.35% 42.85 38 42.90 14 9.73
2016-03-31 2392 776835 555 33174853 43.00 43.25 42.60 42.60 0.30 -0.7% 42.60 56 42.70 21 13.23
2016-04-01 2392 2036001 1424 85068935 42.50 42.50 41.50 41.60 1.00 -2.35% 41.60 27 41.75 3 12.92
2016-04-06 2392 1143923 857 47148889 41.60 41.65 41.00 41.20 0.40 -0.96% 41.20 10 41.25 2 12.80
2016-04-07 2392 1276964 982 53144902 41.20 42.50 41.00 42.10 0.90 2.18% 42.10 30 42.15 13 13.07
2016-04-08 2392 1209809 695 50302728 41.65 41.75 41.25 41.70 0.40 -0.95% 41.65 10 41.75 16 12.95
2016-04-11 2392 550075 377 22873729 41.90 41.90 41.25 41.75 0.05 0.12% 41.75 6 41.80 10 12.97
2016-04-12 2392 840393 630 35197224 41.85 42.50 41.30 42.50 0.75 1.8% 42.10 5 42.50 110 13.20
2016-04-13 2392 550969 414 23230532 42.50 42.50 41.95 42.15 0.35 -0.82% 42.15 8 42.20 15 13.09
2016-04-14 2392 643341 513 27053147 42.40 42.40 41.90 41.95 0.20 -0.47% 41.95 2 42.10 4 13.03
2016-04-15 2392 707180 569 29517106 41.60 41.90 41.55 41.75 0.20 -0.48% 41.75 68 41.80 6 12.97
2016-04-18 2392 888712 521 36809372 41.40 41.75 41.25 41.60 0.15 -0.36% 41.55 6 41.60 1 12.92
2016-04-19 2392 714388 499 29636308 41.60 41.90 41.30 41.40 0.20 -0.48% 41.40 2 41.45 2 12.86
2016-04-20 2392 1327865 778 54900160 41.20 41.55 41.20 41.35 0.05 -0.12% 41.35 13 41.40 2 12.84
2016-04-21 2392 1230185 867 50740318 41.25 41.35 41.10 41.20 0.15 -0.36% 41.20 40 41.35 3 12.80
2016-04-22 2392 1779283 799 73370120 41.00 41.55 41.00 41.25 0.05 0.12% 41.25 72 41.30 4 12.81
2016-04-25 2392 970011 642 40293500 41.25 41.90 41.10 41.65 0.40 0.97% 41.60 20 41.65 15 12.93
2016-04-26 2392 1277078 824 53744876 41.65 42.30 41.65 42.15 0.50 1.2% 42.15 2 42.20 15 13.09
2016-04-27 2392 1063613 850 44664433 42.20 42.30 41.55 42.20 0.05 0.12% 42.05 16 42.20 7 13.11
2016-04-28 2392 792825 524 33050740 42.10 42.20 41.35 41.75 0.45 -1.07% 41.75 24 41.80 1 12.97
2016-04-29 2392 659563 435 27305810 41.25 41.65 41.20 41.50 0.25 -0.6% 41.45 65 41.50 2 12.89
2016-05-03 2392 686578 369 28351267 41.50 41.50 41.20 41.30 0.20 -0.48% 41.30 6 41.35 3 12.83
2016-05-04 2392 839383 505 34581953 41.10 41.45 41.00 41.15 0.15 -0.36% 41.15 50 41.25 1 12.78
2016-05-05 2392 842037 599 34686722 41.10 41.45 40.65 41.20 0.05 0.12% 41.20 42 41.35 4 12.80
2016-05-06 2392 1050889 648 43235131 41.10 41.40 40.90 41.15 0.05 -0.12% 41.15 213 41.30 1 12.78
2016-05-09 2392 876236 431 36020498 40.90 41.40 40.80 41.10 0.05 -0.12% 41.10 29 41.15 7 12.76
2016-05-10 2392 859820 620 35293830 40.90 41.35 40.75 41.35 0.25 0.61% 41.25 1 41.35 3 12.84
2016-05-11 2392 1036427 651 42732193 41.35 41.50 41.00 41.25 0.10 -0.24% 41.20 5 41.25 15 12.81
2016-05-12 2392 1155510 424 47502909 41.25 41.40 40.95 41.15 0.10 -0.24% 41.15 27 41.20 8 12.78
2016-05-13 2392 1679348 619 68231899 40.80 41.00 40.30 40.80 0.35 -0.85% 40.80 79 40.85 1 14.52
2016-05-16 2392 1770573 663 71232690 40.15 40.70 39.80 40.40 0.40 -0.98% 40.40 30 40.50 15 14.38
2016-05-17 2392 639279 425 25785937 40.60 40.65 40.10 40.40 0.00 0% 40.40 26 40.45 2 14.38
2016-05-18 2392 683368 403 27621712 40.10 40.70 40.00 40.65 0.25 0.62% 40.65 1 40.70 11 14.47
2016-05-19 2392 688803 359 27903187 40.65 40.90 40.30 40.55 0.10 -0.25% 40.55 61 40.60 10 14.43
2016-05-20 2392 494678 298 20013888 40.65 40.70 40.35 40.55 0.00 0% 40.50 78 40.65 1 14.43
2016-05-23 2392 998826 699 40958097 40.50 41.75 40.15 41.40 0.85 2.1% 41.40 5 41.50 2 14.73
2016-05-24 2392 540142 380 22331396 41.40 41.65 40.85 41.40 0.00 0% 41.35 30 41.40 31 14.73
2016-05-25 2392 1041429 723 43759618 41.70 42.30 41.70 42.10 0.70 1.69% 42.05 9 42.15 1 14.98
2016-05-26 2392 537318 366 22333474 41.85 41.85 41.45 41.70 0.40 -0.95% 41.65 6 41.70 1 14.84
2016-05-27 2392 561834 457 23412107 41.70 41.90 41.50 41.70 0.00 0% 41.65 323 41.70 1 14.84
2016-05-30 2392 652308 411 27205896 41.70 42.00 41.60 41.65 0.05 -0.12% 41.65 44 41.70 40 14.82
2016-05-31 2392 804904 491 33333237 41.65 41.95 41.10 41.45 0.20 -0.48% 41.45 98 41.65 24 14.75
2016-06-01 2392 614160 395 25544060 41.45 41.80 41.45 41.55 0.10 0.24% 41.55 33 41.60 3 14.79
2016-06-02 2392 479206 340 19837374 41.70 41.80 41.15 41.45 0.10 -0.24% 41.40 50 41.45 7 14.75
2016-06-03 2392 466425 366 19340839 41.45 41.65 41.35 41.60 0.15 0.36% 41.50 20 41.60 2 14.80
2016-06-04 2392 105033 94 4359510 41.50 41.60 41.40 41.55 0.05 -0.12% 41.50 61 41.55 9 14.79
2016-06-06 2392 434259 375 18022316 41.70 41.80 41.30 41.80 0.25 0.6% 41.65 5 41.80 30 14.88
2016-06-07 2392 737473 556 30887761 41.60 42.10 41.55 42.10 0.30 0.72% 41.95 1 42.10 1 14.98
2016-06-08 2392 711108 552 29880863 42.00 42.20 41.90 42.00 0.10 -0.24% 42.00 45 42.05 13 14.95
2016-06-13 2392 613786 374 25701088 42.00 42.00 41.65 41.85 0.15 -0.36% 41.85 25 41.90 17 14.89
2016-06-14 2392 427512 336 17897093 41.85 42.00 41.70 41.85 0.00 0% 41.85 99 41.90 12 14.89
2016-06-15 2392 455779 335 19159532 41.95 42.20 41.85 42.10 0.25 0.6% 42.05 6 42.10 64 14.98
2016-06-16 2392 694169 485 29085525 42.20 42.30 41.50 41.55 0.55 -1.31% 41.50 3 41.55 3 14.79
2016-06-17 2392 693404 407 28911748 42.00 42.00 41.55 41.55 0.00 0% 41.55 468 41.75 3 14.79
2016-06-20 2392 545536 417 22721062 41.95 41.95 41.50 41.65 0.10 0.24% 41.65 2 41.70 8 14.82
2016-06-21 2392 409699 344 17122807 41.70 41.95 41.70 41.85 0.20 0.48% 41.80 3 41.85 11 14.89
2016-06-22 2392 1599419 1044 67956481 41.90 42.90 41.90 42.75 0.90 2.15% 42.70 13 42.75 3 15.21
2016-06-23 2392 768785 536 32865096 42.75 42.90 42.35 42.55 0.20 -0.47% 42.45 6 42.60 20 15.14
2016-06-24 2392 1079669 623 45457874 42.80 42.80 41.50 41.60 0.95 -2.23% 41.55 11 41.60 12 14.80
2016-06-27 2392 406979 300 16944176 41.30 42.00 41.20 41.65 0.05 0.12% 41.60 590 41.70 1 14.82
2016-06-28 2392 540059 404 22493293 41.50 41.90 41.25 41.70 0.05 0.12% 41.65 420 41.80 1 14.84
2016-06-29 2392 282674 228 11861401 42.00 42.20 41.70 41.85 0.15 0.36% 41.75 4 41.85 13 14.89
2016-06-30 2392 608732 348 25507155 42.20 42.20 41.80 41.90 0.05 0.12% 41.90 3 41.95 2 14.91
2016-07-01 2392 764740 544 32200085 42.15 42.20 41.95 42.15 0.25 0.6% 42.00 8 42.15 31 15.00
2016-07-04 2392 510507 279 21534286 42.15 42.35 42.00 42.25 0.10 0.24% 42.25 2 42.30 30 15.04
2016-07-06 2392 951817 448 40265534 42.25 42.50 42.00 42.40 0.15 0.36% 42.35 10 42.40 24 15.09
2016-07-07 2392 340569 227 14429679 42.50 42.50 42.25 42.40 0.00 0% 42.30 84 42.40 16 15.09
2016-07-11 2392 757609 384 32181142 42.40 42.70 42.10 42.50 0.10 0.24% 42.50 8 42.55 24 15.12
2016-07-12 2392 976922 576 41334052 42.50 42.60 42.05 42.50 0.00 0% 42.45 20 42.50 6 15.12
2016-07-13 2392 1068841 543 45435488 42.50 42.70 42.20 42.50 0.00 0% 42.50 55 42.55 7 15.12
2016-07-14 2392 1420623 683 60821344 42.50 43.10 42.50 42.95 0.45 1.06% 42.95 1 43.00 5 15.28
2016-07-15 2392 660753 508 28365195 43.15 43.20 42.70 42.95 0.00 0% 42.85 7 42.95 12 15.28
2016-07-18 2392 961747 581 41438570 43.20 43.35 42.60 43.25 0.30 0.7% 43.20 59 43.30 24 15.39
2016-07-19 2392 764942 548 33067087 43.20 43.40 42.90 43.40 0.15 0.35% 43.35 6 43.40 1 15.44
2016-07-20 2392 991620 431 42992396 43.05 43.50 42.75 43.35 0.05 -0.12% 43.35 59 43.40 31 15.43
2016-07-21 2392 901783 522 39252357 43.10 43.75 43.10 43.45 0.10 0.23% 43.45 45 43.50 6 15.46
2016-07-22 2392 672034 433 29306271 43.60 43.75 43.45 43.65 0.20 0.46% 43.55 8 43.65 6 15.53
2016-07-25 2392 675885 439 29448467 43.65 44.00 43.30 43.65 0.00 0% 43.50 5 43.65 21 15.53
2016-07-26 2392 329104 244 14314389 43.40 43.65 43.35 43.45 0.20 -0.46% 43.45 8 43.50 21 15.46
2016-07-27 2392 896224 578 38740482 43.45 43.50 43.00 43.20 0.25 -0.58% 43.20 42 43.30 2 15.37
2016-07-28 2392 692273 457 29735072 43.10 43.20 42.75 42.85 0.35 -0.81% 42.80 23 42.85 22 15.25
2016-07-29 2392 1305764 631 56218121 42.75 43.40 42.75 43.30 0.45 1.05% 43.25 89 43.30 2 15.41
2016-08-01 2392 1158539 659 49967824 43.25 43.40 42.90 43.25 0.05 -0.12% 43.25 12 43.30 7 15.39
2016-08-02 2392 1272605 671 55055531 42.80 43.40 42.80 43.30 0.05 0.12% 43.25 95 43.35 1 15.41
2016-08-03 2392 1524387 1281 66099481 42.90 43.70 42.90 43.50 0.20 0.46% 43.50 4 43.55 3 15.48
2016-08-04 2392 952724 680 41287130 43.50 43.50 43.20 43.30 0.20 -0.46% 43.30 2 43.35 4 15.41
2016-08-05 2392 1100688 651 47820229 43.30 43.65 43.25 43.60 0.30 0.69% 43.55 2 43.60 5 15.52
2016-08-08 2392 1343853 747 58338239 43.50 43.60 43.30 43.40 0.20 -0.46% 43.40 34 43.45 1 15.44
2016-08-09 2392 3206960 1582 139436610 43.30 43.95 43.30 43.50 0.10 0.23% 43.45 103 43.50 1 15.48
2016-08-10 2392 2984116 1662 121626439 41.60 41.65 40.35 40.65 0.00 -6.55% 40.65 59 40.70 3 14.47
2016-08-11 2392 914179 628 37261365 40.65 41.10 40.50 41.10 0.45 1.11% 40.75 4 41.10 1 14.63
2016-08-12 2392 1092722 702 44324002 41.10 41.15 40.30 40.35 0.75 -1.82% 40.35 14 40.40 1 14.36
2016-08-15 2392 780036 451 31342232 40.15 40.30 40.00 40.30 0.05 -0.12% 40.20 4 40.30 48 15.74
2016-08-16 2392 1039376 691 41607918 40.45 40.45 39.90 40.10 0.20 -0.5% 40.00 17 40.10 27 15.66
2016-08-17 2392 1081876 742 42881909 40.00 40.05 39.50 39.75 0.35 -0.87% 39.65 10 39.75 12 15.53
2016-08-18 2392 1971250 952 77216640 39.50 39.55 39.00 39.20 0.55 -1.38% 39.15 29 39.20 4 15.31
2016-08-19 2392 990736 712 38846280 39.20 39.50 39.05 39.05 0.15 -0.38% 39.05 32 39.10 8 15.25
2016-08-22 2392 1241944 780 48169167 38.80 38.90 38.65 38.90 0.15 -0.38% 38.90 29 38.95 46 15.20
2016-08-23 2392 1082584 754 41643802 38.25 38.70 38.25 38.55 0.35 -0.9% 38.55 5 38.60 8 15.06
2016-08-24 2392 1328376 957 50797467 38.50 38.55 38.10 38.25 0.30 -0.78% 38.20 259 38.30 13 14.94
2016-08-25 2392 2171573 1251 84453998 38.50 39.20 38.45 38.75 0.50 1.31% 38.75 12 38.85 4 15.14
2016-08-26 2392 1419782 918 54997448 38.75 39.20 38.50 38.50 0.25 -0.65% 38.50 996 38.55 18 15.04
2016-08-29 2392 1243152 571 47736420 38.55 38.60 38.15 38.40 0.10 -0.26% 38.35 26 38.40 56 15.00
2016-08-30 2392 1270182 597 48950101 38.45 38.80 38.30 38.55 0.15 0.39% 38.50 17 38.55 111 15.06
2016-08-31 2392 926728 621 35767516 38.65 39.00 38.40 38.50 0.05 -0.13% 38.50 973 38.60 1 15.04
2016-09-01 2392 1552033 522 59590402 38.50 38.60 38.30 38.40 0.10 -0.26% 38.35 5 38.40 9 15.00
2016-09-02 2392 1258113 705 48187216 38.35 38.40 38.20 38.30 0.10 -0.26% 38.30 502 38.35 48 14.96
2016-09-05 2392 1128312 727 43270386 38.20 38.70 38.20 38.30 0.00 0% 38.30 1084 38.40 28 14.96
2016-09-06 2392 1051505 716 40943833 38.50 39.20 38.40 39.20 0.90 2.35% 39.05 4 39.20 52 15.31
2016-09-07 2392 3073705 1916 123379276 39.50 40.40 39.30 40.20 1.00 2.55% 40.20 35 40.30 18 15.70
2016-09-08 2392 4347191 2107 178291334 40.40 41.50 40.20 41.10 0.90 2.24% 41.05 63 41.15 25 16.05
2016-09-09 2392 1666417 1094 67845733 41.10 41.10 40.50 40.65 0.45 -1.09% 40.65 32 40.70 2 15.88
2016-09-10 2392 1067709 694 42594083 40.00 40.20 39.70 40.00 0.65 -1.6% 39.95 8 40.00 34 15.63
2016-09-12 2392 868791 594 34496194 39.80 40.05 39.45 39.45 0.55 -1.37% 39.45 37 39.55 12 15.41
2016-09-13 2392 3310565 1674 127849653 39.65 39.80 38.25 38.25 1.20 -3.04% 38.25 175 38.40 7 14.94
2016-09-14 2392 3549493 2013 136085294 38.25 38.85 38.00 38.85 0.60 1.57% 38.85 404 38.90 10 15.18
2016-09-19 2392 1649342 1115 64605425 39.00 39.50 39.00 39.15 0.30 0.77% 39.15 2 39.20 4 15.29
2016-09-20 2392 929973 743 36265547 39.35 39.35 38.80 39.00 0.15 -0.38% 39.00 12 39.15 3 15.23
2016-09-21 2392 1227822 1050 48169781 39.40 39.45 39.00 39.40 0.40 1.03% 39.40 2 39.45 54 15.39
2016-09-22 2392 2205729 1394 88326729 39.70 40.40 39.50 40.25 0.85 2.16% 40.20 9 40.25 66 15.72
2016-09-23 2392 1092560 718 43590031 40.40 40.45 39.70 39.85 0.40 -0.99% 39.85 17 39.90 9 15.57
2016-09-26 2392 595200 480 23379883 39.85 39.85 39.00 39.20 0.65 -1.63% 39.20 2 39.25 5 15.31
2016-09-29 2392 572205 481 22483764 39.25 39.65 39.05 39.15 0.05 -0.13% 39.15 13 39.20 5 15.29
2016-09-30 2392 1094244 810 42465318 39.00 39.15 38.70 39.05 0.10 -0.26% 39.00 1 39.05 15 15.25
2016-10-03 2392 512433 413 19973089 39.15 39.45 38.80 38.90 0.15 -0.38% 38.90 17 39.00 2 15.20
2016-10-04 2392 519989 430 20313860 38.90 39.15 38.90 39.15 0.25 0.64% 39.10 2 39.15 6 15.29
2016-10-05 2392 585483 436 22796783 39.15 39.15 38.75 38.95 0.20 -0.51% 38.95 1 39.00 10 15.21
2016-10-06 2392 651694 518 25505381 39.40 39.40 39.00 39.25 0.30 0.77% 39.20 2 39.25 62 15.33
2016-10-07 2392 1245838 783 49508627 39.85 39.90 39.55 39.65 0.40 1.02% 39.60 19 39.65 2 15.49
2016-10-11 2392 1017777 738 39789472 39.95 40.00 38.60 38.95 0.70 -1.77% 38.90 13 38.95 10 15.21
2016-10-12 2392 732371 426 28385340 38.60 38.95 38.55 38.95 0.00 0% 38.90 3 38.95 40 15.21
2016-10-13 2392 952709 554 36789694 38.75 39.00 38.50 38.70 0.25 -0.64% 38.65 1 38.75 62 15.12
2016-10-14 2392 706700 412 27191653 38.60 38.60 38.35 38.45 0.25 -0.65% 38.45 216 38.50 4 15.02
2016-10-17 2392 756094 391 29115521 38.45 38.70 38.40 38.55 0.10 0.26% 38.55 50 38.65 3 15.06
2016-10-18 2392 657828 446 25310074 38.35 38.55 38.35 38.50 0.05 -0.13% 38.50 164 38.55 30 15.04
2016-10-19 2392 776927 601 29919932 38.60 38.85 38.40 38.55 0.05 0.13% 38.55 1 38.70 26 15.06
2016-10-20 2392 875712 531 33707708 38.55 38.60 38.35 38.50 0.05 -0.13% 38.50 148 38.55 12 15.04
2016-10-21 2392 1714894 809 68106977 38.50 41.00 38.50 41.00 2.50 6.49% 39.70 2 41.00 57 16.02
2016-10-24 2392 2134602 1171 84971625 40.10 40.25 39.50 39.80 1.20 -2.93% 39.70 7 39.80 55 15.55
2016-10-25 2392 1017510 703 40513554 40.00 40.25 39.65 39.65 0.15 -0.38% 39.65 6 39.70 15 15.49
2016-10-26 2392 709645 503 27923176 39.70 39.70 39.10 39.20 0.45 -1.13% 39.20 19 39.25 3 15.31
2016-10-27 2392 582116 389 22796109 39.20 39.50 39.00 39.10 0.10 -0.26% 39.05 21 39.10 2 15.27
2016-10-28 2392 571985 304 22224463 39.10 39.35 38.65 38.65 0.45 -1.15% 38.65 67 38.70 6 15.10
2016-10-31 2392 369624 318 14282186 38.80 38.90 38.45 38.65 0.00 0% 38.65 5 38.80 1 15.10
2016-11-01 2392 495062 349 19219391 38.65 39.10 38.65 38.70 0.05 0.13% 38.70 44 38.85 4 15.12
2016-11-02 2392 398749 345 15364335 38.65 38.85 38.40 38.40 0.30 -0.78% 38.40 13 38.45 2 15.00
2016-11-03 2392 365992 320 14052941 38.40 38.70 38.30 38.35 0.05 -0.13% 38.35 19 38.40 1 14.98
2016-11-04 2392 524751 413 20090308 38.35 38.50 38.20 38.30 0.05 -0.13% 38.25 36 38.30 7 14.96
2016-11-07 2392 399072 260 15317800 38.35 38.55 38.30 38.35 0.05 0.13% 38.35 4 38.45 3 14.98
2016-11-08 2392 193407 172 7432780 38.80 38.80 38.30 38.35 0.00 0% 38.35 15 38.45 6 14.98
2016-11-09 2392 2017292 1185 74130738 38.25 38.60 36.10 36.30 2.05 -5.35% 36.25 4 36.30 11 14.18
2016-11-10 2392 897625 573 32935808 36.50 36.90 36.50 36.70 0.40 1.1% 36.65 14 36.70 11 14.34
2016-11-11 2392 864029 544 31169494 36.65 36.65 36.00 36.00 0.70 -1.91% 36.00 388 36.05 7 35.64
2016-11-14 2392 1410648 805 49543130 36.00 36.00 34.85 35.10 0.90 -2.5% 35.10 484 35.15 2 34.75
2016-11-15 2392 889327 566 30988323 34.90 35.15 34.70 34.80 0.30 -0.85% 34.80 153 34.85 35 34.46
2016-11-16 2392 564971 438 19761980 35.00 35.10 34.90 34.95 0.15 0.43% 34.90 44 34.95 5 34.60
2016-11-17 2392 1957812 807 67298380 35.00 35.20 33.90 34.80 0.15 -0.43% 34.80 1035 34.85 54 34.46
2016-11-18 2392 1257245 590 43532694 34.70 35.10 34.35 35.10 0.30 0.86% 35.00 2 35.10 13 34.75
2016-11-21 2392 531961 423 18799902 35.00 35.70 35.00 35.70 0.60 1.71% 35.50 13 35.70 6 35.35
2016-11-22 2392 1154335 899 41972916 35.70 36.80 35.50 36.70 1.00 2.8% 36.50 15 36.70 10 36.34
2016-11-23 2392 1491435 774 54893180 36.95 37.10 36.50 36.90 0.20 0.54% 36.85 18 36.90 56 36.53
2016-11-24 2392 289082 193 10593489 36.90 37.00 36.30 36.50 0.40 -1.08% 36.50 31 36.55 1 36.14
2016-11-25 2392 499449 271 18100418 36.65 36.65 36.05 36.05 0.45 -1.23% 36.05 3 36.15 2 35.69
2016-11-28 2392 688506 392 24750658 36.05 36.20 35.80 35.90 0.15 -0.42% 35.85 2 35.90 34 35.54
2016-11-29 2392 786740 437 28263942 35.80 36.10 35.75 35.95 0.05 0.14% 35.90 16 35.95 9 35.59
2016-11-30 2392 640262 418 23040732 36.10 36.10 35.90 36.00 0.05 0.14% 35.95 10 36.00 499 35.64
2016-12-01 2392 725961 498 26254485 36.15 36.25 36.10 36.15 0.15 0.42% 36.10 10 36.15 6 35.79
2016-12-02 2392 705786 585 25524255 36.15 36.30 35.90 36.15 0.00 0% 36.15 6 36.20 30 35.79
2016-12-05 2392 489166 401 17597303 36.00 36.15 35.80 35.80 0.35 -0.97% 35.80 79 35.85 1 35.45
2016-12-06 2392 811731 515 29200565 36.00 36.05 35.85 36.00 0.20 0.56% 35.95 7 36.00 45 35.64
2016-12-07 2392 1324786 772 48366392 36.00 36.70 36.00 36.50 0.50 1.39% 36.45 3 36.50 278 36.14
2016-12-08 2392 1114311 711 40850683 36.55 36.80 36.55 36.65 0.15 0.41% 36.60 44 36.65 6 36.29
2016-12-09 2392 771861 566 28189620 36.70 36.75 36.40 36.45 0.20 -0.55% 36.45 48 36.55 86 36.09
2016-12-12 2392 762106 555 27971518 36.50 36.85 36.50 36.70 0.25 0.69% 36.65 3 36.70 343 36.34
2016-12-13 2392 1125027 788 41523736 36.85 37.00 36.85 36.90 0.20 0.54% 36.90 23 36.95 101 36.53
2016-12-14 2392 876846 717 32508104 37.20 37.20 36.90 37.10 0.20 0.54% 37.10 23 37.15 7 36.73
2016-12-15 2392 945189 683 34967749 37.20 37.40 36.80 37.00 0.10 -0.27% 36.95 23 37.00 410 36.63
2016-12-16 2392 1557657 1002 58685479 37.00 38.10 37.00 37.90 0.90 2.43% 37.90 4 37.95 2 37.52
2016-12-19 2392 595306 382 22344181 37.75 37.85 37.25 37.30 0.60 -1.58% 37.30 1 37.35 37 36.93
2016-12-20 2392 415411 339 15450207 37.30 37.30 37.10 37.15 0.15 -0.4% 37.15 14 37.20 37 36.78
2016-12-21 2392 323299 219 12008124 37.15 37.25 37.10 37.15 0.00 0% 37.10 27 37.15 395 36.78
2016-12-22 2392 379257 280 13974401 37.10 37.45 36.65 36.80 0.35 -0.94% 36.75 21 36.80 2 36.44
2016-12-23 2392 679915 514 24816511 36.70 36.80 36.40 36.40 0.40 -1.09% 36.40 36 36.55 12 36.04
2016-12-26 2392 439740 362 15929440 36.60 36.65 36.00 36.00 0.40 -1.1% 36.00 49 36.05 3 35.64
2016-12-27 2392 505625 343 18127022 36.00 36.40 35.65 35.80 0.20 -0.56% 35.75 2 35.80 171 35.45
2016-12-28 2392 533089 405 19101046 35.80 36.10 35.60 36.10 0.30 0.84% 36.05 2 36.10 17 35.74
2016-12-29 2392 306759 245 11125970 36.20 36.50 36.00 36.30 0.20 0.55% 36.30 21 36.40 1 35.94
2016-12-30 2392 647578 442 23683758 36.50 36.80 36.40 36.60 0.30 0.83% 36.55 32 36.60 82 36.24