怡利電(2497)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　　　35.50
0
0%		35.15
-0.35
-0.99%		34.20
-0.95
-2.7%		32.05
-2.15
-6.29%		33.50
1.45
4.52%		 　32.10
-1.4
-4.18%		31.45
-0.65
-2.02%		31.80
0.35
1.11%		30.85
-0.95
-2.99%		31.35
0.5
1.62%		 　33.10
1.75
5.58%		34.00
0.9
2.72%		33.10
-0.9
-2.65%		33.75
0.65
1.96%		33.85
0.1
0.3%		 　34.45
0.6
1.77%		36.70
2.25
6.53%		35.35
-1.35
-3.68%		36.35
1
2.83%		36.00
-0.35
-0.96%		36.00
0
0%		 33.84
2 月　35.75
-0.25
-0.69%		35.95
0.2
0.56%		 　　　　　　　　　　36.40
0.45
1.25%		37.10
0.7
1.92%		38.60
1.5
4.04%		38.35
-0.25
-0.65%		38.20
-0.15
-0.39%		 　38.55
0.35
0.92%		38.65
0.1
0.26%		37.80
-0.85
-2.2%		37.80
0
0%		37.85
0.05
0.13%		 37.76
3 月38.30
0.45
1.19%		38.80
0.5
1.31%		38.40
-0.4
-1.03%		39.00
0.6
1.56%		 　38.05
-0.95
-2.44%		37.30
-0.75
-1.97%		37.60
0.3
0.8%		37.75
0.15
0.4%		37.65
-0.1
-0.26%		 　38.00
0.35
0.93%		37.00
-1
-2.63%		36.95
-0.05
-0.14%		40.60
3.65
9.88%		42.05
1.45
3.57%		 　41.05
-1
-2.38%		42.40
1.35
3.29%		42.20
-0.2
-0.47%		41.20
-1
-2.37%		40.55
-0.65
-1.58%		 　39.00
-1.55
-3.82%		37.25
-1.75
-4.49%		38.15
0.9
2.42%		37.60
-0.55
-1.44%		39
4 月37.90
0.3
0.8%		 　　　40.20
2.3
6.07%		39.70
-0.5
-1.24%		38.30
-1.4
-3.53%		 　37.75
-0.55
-1.44%		36.70
-1.05
-2.78%		35.95
-0.75
-2.04%		35.35
-0.6
-1.67%		35.95
0.6
1.7%		 　35.50
-0.45
-1.25%		35.80
0.3
0.85%		34.70
-1.1
-3.07%		34.75
0.05
0.14%		35.40
0.65
1.87%		 　34.80
-0.6
-1.69%		34.60
-0.2
-0.57%		34.50
-0.1
-0.29%		34.05
-0.45
-1.3%		33.75
-0.3
-0.88%		 36.04
5 月　　33.50
-0.25
-0.74%		31.45
-2.05
-6.12%		30.80
-0.65
-2.07%		31.85
1.05
3.41%		 　32.10
0.25
0.78%		31.35
-0.75
-2.34%		30.50
-0.85
-2.71%		29.00
-1.5
-4.92%		29.85
0.85
2.93%		 　29.85
0
0%		30.25
0.4
1.34%		30.40
0.15
0.5%		30.00
-0.4
-1.32%		29.85
-0.15
-0.5%		 　30.50
0.65
2.18%		30.00
-0.5
-1.64%		30.35
0.35
1.17%		33.35
3
9.88%		33.60
0.25
0.75%		 　33.15
-0.45
-1.34%		33.60
0.45
1.36%		31.24
6 月33.20
-0.4
-1.19%		32.55
-0.65
-1.96%		32.30
-0.25
-0.77%		32.50
0.2
0.62%		 31.80
-0.7
-2.15%		32.05
0.25
0.79%		32.55
0.5
1.56%		 　　　31.65
-0.9
-2.76%		31.95
0.3
0.95%		31.95
0
0%		31.75
-0.2
-0.63%		31.95
0.2
0.63%		 　32.40
0.45
1.41%		32.30
-0.1
-0.31%		32.25
-0.05
-0.15%		31.80
-0.45
-1.4%		30.60
-1.2
-3.77%		 　30.85
0.25
0.82%		30.90
0.05
0.16%		31.00
0.1
0.32%		31.20
0.2
0.65%		 31.83
7 月31.30
0.1
0.32%		 　33.40
2.1
6.71%		 32.60
-0.8
-2.4%		33.30
0.7
2.15%		 　　32.90
-0.4
-1.2%		32.80
-0.1
-0.3%		33.00
0.2
0.61%		33.30
0.3
0.91%		33.30
0
0%		 　33.80
0.5
1.5%		33.60
-0.2
-0.59%		34.35
0.75
2.23%		34.85
0.5
1.46%		34.40
-0.45
-1.29%		 　33.75
-0.65
-1.89%		33.50
-0.25
-0.74%		33.35
-0.15
-0.45%		32.30
-1.05
-3.15%		31.80
-0.5
-1.55%		 33.16
8 月32.00
0.2
0.63%		33.20
1.2
3.75%		32.95
-0.25
-0.75%		32.80
-0.15
-0.46%		32.50
-0.3
-0.91%		 　32.00
-0.5
-1.54%		31.80
-0.2
-0.63%		32.15
0.35
1.1%		31.75
-0.4
-1.24%		31.50
-0.25
-0.79%		 　31.60
0.1
0.32%		31.45
-0.15
-0.47%		31.10
-0.35
-1.11%		31.90
0.8
2.57%		32.40
0.5
1.57%		 　31.85
-0.55
-1.7%		31.50
-0.35
-1.1%		31.20
-0.3
-0.95%		31.55
0.35
1.12%		31.40
-0.15
-0.48%		 　31.90
0.5
1.59%		31.95
0.05
0.16%		31.25
-0.7
-2.19%		31.89
9 月31.30
0.05
0.16%		31.40
0.1
0.32%		 　31.20
-0.2
-0.64%		31.10
-0.1
-0.32%		29.80
-1.3
-4.18%		30.20
0.4
1.34%		30.05
-0.15
-0.5%		29.85
-0.2
-0.67%		 29.55
-0.3
-1.01%		29.10
-0.45
-1.52%		29.20
0.1
0.34%		 　　　29.40
0.2
0.68%		29.55
0.15
0.51%		30.00
0.45
1.52%		30.70
0.7
2.33%		30.60
-0.1
-0.33%		 　30.05
-0.55
-1.8%		 　30.00
-0.05
-0.17%		29.80
-0.2
-0.67%		 30.11
10 月　　29.80
0
0%		30.05
0.25
0.84%		30.25
0.2
0.67%		30.20
-0.05
-0.17%		30.20
0
0%		 　　29.70
-0.5
-1.66%		29.65
-0.05
-0.17%		29.65
0
0%		29.65
0
0%		 　29.55
-0.1
-0.34%		29.70
0.15
0.51%		29.80
0.1
0.34%		29.80
0
0%		29.80
0
0%		 　29.90
0.1
0.34%		29.60
-0.3
-1%		29.60
0
0%		29.45
-0.15
-0.51%		29.70
0.25
0.85%		 29.40
-0.3
-1.01%		29.74
11 月29.40
0
0%		29.50
0.1
0.34%		29.55
0.05
0.17%		29.40
-0.15
-0.51%		 　29.45
0.05
0.17%		29.65
0.2
0.68%		29.45
-0.2
-0.67%		30.40
0.95
3.23%		30.20
-0.2
-0.66%		 　30.00
-0.2
-0.66%		30.90
0.9
3%		32.05
1.15
3.72%		32.70
0.65
2.03%		32.40
-0.3
-0.92%		 　32.20
-0.2
-0.62%		32.10
-0.1
-0.31%		31.70
-0.4
-1.25%		32.50
0.8
2.52%		32.60
0.1
0.31%		 　32.70
0.1
0.31%		32.70
0
0%		33.40
0.7
2.14%		 31.2
12 月33.05
-0.35
-1.05%		32.85
-0.2
-0.61%		 　31.95
-0.9
-2.74%		31.85
-0.1
-0.31%		31.65
-0.2
-0.63%		31.80
0.15
0.47%		31.85
0.05
0.16%		 　31.95
0.1
0.31%		32.00
0.05
0.16%		31.75
-0.25
-0.78%		32.75
1
3.15%		32.55
-0.2
-0.61%		 　31.80
-0.75
-2.3%		31.75
-0.05
-0.16%		32.00
0.25
0.79%		32.15
0.15
0.47%		32.10
-0.05
-0.16%		 　31.90
-0.2
-0.62%		31.95
0.05
0.16%		32.15
0.2
0.63%		31.95
-0.2
-0.62%		31.95
0
0%		　32.05

說明:最高漲幅:9.88%最低跌幅:-6.29% 最高價:42.40最低價:29.00平均價:33.07,灰色底表示週末,漲132天(70.75)元,跌153天(-77.5)元,平盤18天
10%=2,7%=3,6%=4,5%=1,4%=4,3%=10,2%=23,1%=53,0%=50,-0%=1,-1%=2,-2%=9,-3%=12,-4%=24,-5%=36,-6%=69,

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 2497 223000 154 7954700 36.10 36.15 35.50 35.50 0.60 0% 35.50 1 35.65 2 10.73
2016-01-05 2497 207000 148 7240800 34.55 35.50 34.50 35.15 0.35 -0.99% 35.15 8 35.40 7 10.62
2016-01-06 2497 383000 224 13161450 35.20 35.20 34.05 34.20 0.95 -2.7% 34.20 20 34.25 1 10.33
2016-01-07 2497 814275 503 26331454 33.60 33.80 31.50 32.05 2.15 -6.29% 32.05 11 32.20 6 9.68
2016-01-08 2497 500050 347 16199180 31.15 33.60 31.15 33.50 1.45 4.52% 33.30 13 33.50 9 10.12
2016-01-11 2497 215002 152 7001664 33.50 33.50 32.05 32.10 1.40 -4.18% 32.10 6 32.30 1 9.70
2016-01-12 2497 209500 149 6714850 32.40 32.90 31.45 31.45 0.65 -2.02% 31.45 1 31.60 3 9.50
2016-01-13 2497 169100 129 5362755 31.55 32.05 31.50 31.80 0.35 1.11% 31.70 6 31.80 6 9.61
2016-01-14 2497 377100 251 11648443 31.20 31.25 30.65 30.85 0.95 -2.99% 30.85 11 30.90 1 9.32
2016-01-15 2497 319200 190 9996809 30.90 31.70 30.90 31.35 0.50 1.62% 31.35 15 31.65 2 9.47
2016-01-18 2497 460500 287 14890348 30.90 33.30 30.55 33.10 1.75 5.58% 33.10 8 33.15 5 10.00
2016-01-19 2497 441294 281 14846637 33.50 34.15 32.60 34.00 0.90 2.72% 33.90 2 34.00 5 10.27
2016-01-20 2497 267549 194 8927417 34.10 34.10 33.00 33.10 0.90 -2.65% 33.10 9 33.30 1 10.00
2016-01-21 2497 229300 202 7709450 33.00 34.00 33.00 33.75 0.65 1.96% 33.65 11 33.80 1 10.20
2016-01-22 2497 246000 191 8399550 34.00 34.60 33.60 33.85 0.10 0.3% 33.85 2 34.00 1 10.23
2016-01-25 2497 239300 210 8265360 34.05 34.85 34.05 34.45 0.60 1.77% 34.35 4 34.45 4 10.41
2016-01-26 2497 822424 617 29797824 34.20 37.10 34.20 36.70 2.25 6.53% 36.70 3 36.75 2 11.09
2016-01-27 2497 532694 372 19315834 37.20 37.65 35.25 35.35 1.35 -3.68% 35.35 1 35.50 5 10.68
2016-01-28 2497 327500 258 11842825 35.40 36.50 35.40 36.35 1.00 2.83% 36.30 4 36.35 3 10.98
2016-01-29 2497 317500 219 11506148 36.90 36.90 35.90 36.00 0.35 -0.96% 36.00 12 36.25 2 10.88
2016-01-30 2497 249000 159 8973350 36.50 36.50 35.80 36.00 0.00 0% 36.00 2 36.05 8 10.88
2016-02-02 2497 117000 84 4208200 36.00 36.15 35.75 35.75 0.05 -0.69% 35.75 29 35.85 1 10.80
2016-02-03 2497 186298 107 6654563 36.00 36.00 35.25 35.95 0.20 0.56% 35.85 20 35.95 2 10.86
2016-02-15 2497 343375 213 12520775 36.00 36.70 36.00 36.40 0.45 1.25% 36.40 3 36.50 2 11.00
2016-02-16 2497 356424 214 13198395 36.45 37.40 36.45 37.10 0.70 1.92% 37.10 8 37.20 4 11.21
2016-02-17 2497 1590909 988 61495305 37.60 39.95 37.30 38.60 1.50 4.04% 38.60 18 38.65 2 11.66
2016-02-18 2497 539235 319 20844420 38.65 39.15 38.20 38.35 0.25 -0.65% 38.30 38 38.40 5 11.59
2016-02-19 2497 295000 162 11305200 38.35 38.70 38.20 38.20 0.15 -0.39% 38.20 9 38.25 2 11.54
2016-02-22 2497 313034 182 12000003 38.20 38.80 38.15 38.55 0.35 0.92% 38.50 10 38.55 11 11.65
2016-02-23 2497 545070 369 21311680 38.55 39.70 38.55 38.65 0.10 0.26% 38.65 2 38.80 2 11.68
2016-02-24 2497 385300 234 14726239 38.65 38.90 37.60 37.80 0.85 -2.2% 37.75 4 37.80 1 11.42
2016-02-25 2497 169049 125 6402942 37.60 38.30 37.60 37.80 0.00 0% 37.80 16 38.00 9 11.42
2016-02-26 2497 170000 98 6430950 37.85 38.30 37.65 37.85 0.05 0.13% 37.85 6 37.90 1 11.44
2016-03-01 2497 423099 204 16170490 38.05 38.55 37.70 38.30 0.45 1.19% 38.30 9 38.35 19 11.57
2016-03-02 2497 629300 367 24611878 38.40 39.60 38.40 38.80 0.50 1.31% 38.80 10 38.90 2 11.72
2016-03-03 2497 278004 177 10714654 38.80 39.00 38.20 38.40 0.40 -1.03% 38.40 14 38.50 1 11.60
2016-03-04 2497 754500 360 29342700 38.40 39.30 38.35 39.00 0.60 1.56% 38.90 8 39.00 5 11.78
2016-03-07 2497 469707 294 18129699 39.30 39.30 38.05 38.05 0.95 -2.44% 38.05 11 38.20 10 11.50
2016-03-08 2497 586300 353 21889034 37.85 37.85 37.00 37.30 0.75 -1.97% 37.30 9 37.35 15 11.27
2016-03-09 2497 225000 168 8402150 37.30 37.90 37.00 37.60 0.30 0.8% 37.60 4 37.80 10 11.36
2016-03-10 2497 175050 111 6612442 37.70 37.90 37.60 37.75 0.15 0.4% 37.70 6 37.75 13 11.40
2016-03-11 2497 209319 149 7848126 37.75 37.75 37.30 37.65 0.10 -0.26% 37.50 20 37.65 6 11.37
2016-03-14 2497 393500 274 14958700 38.05 38.25 37.90 38.00 0.35 0.93% 38.00 15 38.15 2 11.48
2016-03-15 2497 318000 221 11872000 38.20 38.25 36.80 37.00 1.00 -2.63% 37.00 6 37.05 5 11.18
2016-03-16 2497 288000 176 10667300 37.00 37.35 36.80 36.95 0.05 -0.14% 36.90 11 36.95 1 11.16
2016-03-17 2497 1812712 873 72479655 37.60 40.60 37.40 40.60 3.65 9.88% 40.60 2998 0.00 0 12.27
2016-03-18 2497 6246734 3300 263366597 41.60 42.80 41.60 42.05 1.45 3.57% 42.00 6 42.05 6 12.70
2016-03-21 2497 1645599 973 67680088 42.05 42.05 40.65 41.05 1.00 -2.38% 41.05 5 41.15 2 23.19
2016-03-22 2497 5120266 3142 219729639 41.05 44.10 41.00 42.40 1.35 3.29% 42.40 27 42.50 1 23.95
2016-03-23 2497 3812180 2411 164247735 42.40 43.75 41.80 42.20 0.20 -0.47% 42.20 69 42.40 6 23.84
2016-03-24 2497 1354491 910 56369324 41.95 42.30 41.15 41.20 1.00 -2.37% 41.20 12 41.30 8 23.28
2016-03-25 2497 980000 654 40286750 40.90 42.20 40.55 40.55 0.65 -1.58% 40.55 12 40.60 16 22.91
2016-03-28 2497 1336659 883 52849414 40.55 40.65 38.80 39.00 1.55 -3.82% 39.00 2 39.05 1 22.03
2016-03-29 2497 1407251 867 53511462 39.00 39.70 37.10 37.25 1.75 -4.49% 37.25 2 37.35 1 21.05
2016-03-30 2497 1246258 849 47469388 37.50 38.60 37.50 38.15 0.90 2.42% 38.15 11 38.20 1 21.55
2016-03-31 2497 822628 536 30977085 38.15 38.15 37.25 37.60 0.55 -1.44% 37.60 27 37.65 1 21.24
2016-04-01 2497 410100 282 15497739 37.60 38.10 37.50 37.90 0.30 0.8% 37.90 14 37.95 5 21.41
2016-04-06 2497 2237665 1312 87885200 37.90 40.30 37.90 40.20 2.30 6.07% 40.20 18 40.25 8 22.71
2016-04-07 2497 2771100 1812 111890600 41.30 41.30 39.20 39.70 0.50 -1.24% 39.70 2 39.75 35 22.43
2016-04-08 2497 1108570 784 42541679 38.50 38.90 38.10 38.30 1.40 -3.53% 38.30 22 38.40 1 21.64
2016-04-11 2497 701396 419 26684348 38.50 38.50 37.75 37.75 0.55 -1.44% 37.75 13 37.80 1 21.33
2016-04-12 2497 1182400 784 44099880 37.75 38.45 36.50 36.70 1.05 -2.78% 36.70 18 36.80 1 20.73
2016-04-13 2497 1265349 853 45516264 36.70 37.20 35.25 35.95 0.75 -2.04% 35.95 5 36.00 9 20.31
2016-04-14 2497 787057 483 28089083 36.05 36.40 35.35 35.35 0.60 -1.67% 35.35 31 35.40 3 19.97
2016-04-15 2497 941099 548 33881708 35.35 36.35 35.35 35.95 0.60 1.7% 35.95 40 36.00 28 20.31
2016-04-18 2497 545350 344 19385459 35.95 35.95 35.40 35.50 0.45 -1.25% 35.45 6 35.50 77 20.06
2016-04-19 2497 419000 278 14960400 36.00 36.00 35.45 35.80 0.30 0.85% 35.80 5 35.85 13 20.23
2016-04-20 2497 840000 489 29366100 35.55 35.75 34.45 34.70 1.10 -3.07% 34.70 26 34.90 6 19.60
2016-04-21 2497 265000 189 9232000 34.40 35.20 34.40 34.75 0.05 0.14% 34.75 8 34.80 1 19.63
2016-04-22 2497 854000 584 30425250 34.75 36.35 34.75 35.40 0.65 1.87% 35.35 58 35.40 2 20.00
2016-04-25 2497 476000 321 16720550 35.50 36.00 34.75 34.80 0.60 -1.69% 34.80 34 34.85 2 19.66
2016-04-26 2497 440200 251 15278050 34.55 35.25 34.50 34.60 0.20 -0.57% 34.60 5 34.75 1 19.55
2016-04-27 2497 289090 199 10054765 35.25 35.25 34.50 34.50 0.10 -0.29% 34.50 15 34.65 3 19.49
2016-04-28 2497 470000 244 16049200 34.50 34.90 33.80 34.05 0.45 -1.3% 34.00 10 34.05 6 19.24
2016-04-29 2497 494100 335 16520600 33.70 34.00 33.10 33.75 0.30 -0.88% 33.65 2 33.75 17 32.77
2016-05-03 2497 276070 186 9274944 34.80 34.80 33.35 33.50 0.25 -0.74% 33.50 7 33.70 1 32.52
2016-05-04 2497 859170 491 27629193 33.50 33.50 31.40 31.45 2.05 -6.12% 31.45 5 31.50 19 30.53
2016-05-05 2497 1041000 624 31972350 31.10 31.90 30.30 30.80 0.65 -2.07% 30.80 27 31.00 1 29.90
2016-05-06 2497 858746 613 27432759 31.30 32.40 31.30 31.85 1.05 3.41% 31.85 2 31.90 2 30.92
2016-05-09 2497 293000 198 9382750 32.50 32.60 31.55 32.10 0.25 0.78% 32.00 4 32.10 2 31.17
2016-05-10 2497 384000 323 12044100 31.70 31.80 30.85 31.35 0.75 -2.34% 31.35 10 31.55 1 30.44
2016-05-11 2497 401000 278 12395350 31.50 31.80 30.50 30.50 0.85 -2.71% 30.50 28 30.55 8 29.61
2016-05-12 2497 983627 641 29172872 30.30 30.50 28.90 29.00 1.50 -4.92% 29.00 6 29.05 1 28.16
2016-05-13 2497 702200 449 20744160 29.70 29.95 29.00 29.85 0.85 2.93% 29.85 20 29.90 5 28.98
2016-05-16 2497 434149 207 12940669 29.50 30.30 29.40 29.85 0.00 0% 29.85 11 29.95 9 28.98
2016-05-17 2497 529168 260 15933973 29.95 30.60 29.50 30.25 0.40 1.34% 30.20 23 30.30 5 29.37
2016-05-18 2497 395100 274 12018500 29.85 30.75 29.80 30.40 0.15 0.5% 30.30 1 30.40 5 29.51
2016-05-19 2497 233300 183 7022700 30.40 30.45 30.00 30.00 0.40 -1.32% 30.00 25 30.30 2 29.13
2016-05-20 2497 230041 141 6867627 30.00 30.20 29.50 29.85 0.15 -0.5% 29.85 14 30.00 79 28.98
2016-05-23 2497 490300 335 14834109 29.85 30.60 29.65 30.50 0.65 2.18% 30.40 11 30.50 1 29.61
2016-05-24 2497 351278 239 10598845 30.50 30.55 30.00 30.00 0.50 -1.64% 30.00 50 30.10 1 29.13
2016-05-25 2497 577700 374 17513994 30.00 30.65 30.00 30.35 0.35 1.17% 30.35 7 30.40 1 29.47
2016-05-26 2497 1185099 709 38294700 30.70 33.35 30.45 33.35 3.00 9.88% 33.35 2788 0.00 0 32.38
2016-05-27 2497 2709723 1452 92614400 34.45 34.80 33.40 33.60 0.25 0.75% 33.55 4 33.60 4 32.62
2016-05-30 2497 650103 369 21529949 33.60 33.60 32.80 33.15 0.45 -1.34% 33.15 5 33.20 22 32.18
2016-05-31 2497 1107001 666 37592083 33.15 34.80 33.15 33.60 0.45 1.36% 33.60 16 33.70 3 32.62
2016-06-01 2497 421214 281 14066954 33.65 33.85 33.10 33.20 0.40 -1.19% 33.20 23 33.25 1 32.23
2016-06-02 2497 417048 248 13671912 32.90 33.20 32.55 32.55 0.65 -1.96% 32.55 9 32.65 3 31.60
2016-06-03 2497 378000 231 12364600 33.00 33.20 32.25 32.30 0.25 -0.77% 32.25 2 32.30 3 31.36
2016-06-04 2497 166010 100 5400073 32.45 32.75 32.30 32.50 0.20 0.62% 32.50 5 32.60 8 31.55
2016-06-06 2497 386200 267 12330168 32.60 32.80 31.55 31.80 0.70 -2.15% 31.80 3 31.85 1 30.87
2016-06-07 2497 237000 170 7619950 31.85 32.40 31.85 32.05 0.25 0.79% 32.05 3 32.10 5 31.12
2016-06-08 2497 577075 297 18838694 32.70 32.90 32.05 32.55 0.50 1.56% 32.55 4 32.60 2 31.60
2016-06-13 2497 224030 151 7150701 32.40 32.40 31.65 31.65 0.90 -2.76% 31.65 7 31.95 3 30.73
2016-06-14 2497 154550 117 4928790 31.60 32.20 31.60 31.95 0.30 0.95% 31.95 5 32.00 5 31.02
2016-06-15 2497 160005 104 5122810 32.30 32.30 31.75 31.95 0.00 0% 31.90 4 32.00 3 31.02
2016-06-16 2497 181000 104 5758700 32.20 32.20 31.65 31.75 0.20 -0.63% 31.70 3 31.75 1 30.83
2016-06-17 2497 168545 114 5394731 31.75 32.30 31.75 31.95 0.20 0.63% 31.95 2 32.00 65 31.02
2016-06-20 2497 222050 125 7190415 32.80 32.80 32.25 32.40 0.45 1.41% 32.35 3 32.40 4 31.46
2016-06-21 2497 158000 107 5087500 32.55 32.60 32.00 32.30 0.10 -0.31% 32.30 1 32.35 4 31.36
2016-06-22 2497 158420 128 5105053 32.50 32.55 32.05 32.25 0.05 -0.15% 32.15 1 32.25 2 31.31
2016-06-23 2497 135000 100 4309000 32.45 32.45 31.70 31.80 0.45 -1.4% 31.80 8 31.90 1 30.87
2016-06-24 2497 419049 286 12995048 31.80 32.00 30.50 30.60 1.20 -3.77% 30.55 15 30.60 3 29.71
2016-06-27 2497 156435 121 4801369 30.60 30.95 30.20 30.85 0.25 0.82% 30.75 2 30.85 4 29.95
2016-06-28 2497 197113 117 6067441 30.85 30.90 30.60 30.90 0.05 0.16% 30.85 1 30.90 15 30.00
2016-06-29 2497 171000 105 5317800 30.95 31.35 30.85 31.00 0.10 0.32% 30.95 1 31.05 5 30.10
2016-06-30 2497 187000 133 5815850 31.35 31.35 30.85 31.20 0.20 0.65% 31.15 5 31.20 13 30.29
2016-07-01 2497 128000 104 4007550 31.80 31.80 31.20 31.30 0.10 0.32% 31.30 11 31.40 4 30.39
2016-07-04 2497 2193600 1189 73773889 31.55 34.40 31.40 33.40 2.10 6.71% 33.40 1 33.45 3 32.43
2016-07-06 2497 395500 280 12992050 33.60 33.60 32.60 32.60 0.85 -2.4% 32.60 15 32.75 1 31.65
2016-07-07 2497 533100 311 17558280 32.70 33.30 32.30 33.30 0.70 2.15% 32.90 4 33.30 6 32.33
2016-07-11 2497 334010 215 11101632 33.60 33.70 32.90 32.90 0.40 -1.2% 32.85 10 33.00 1 31.94
2016-07-12 2497 145000 114 4773650 32.90 33.10 32.80 32.80 0.10 -0.3% 32.80 3 32.85 1 31.84
2016-07-13 2497 206400 134 6797930 33.30 33.50 32.80 33.00 0.20 0.61% 33.00 8 33.10 7 32.04
2016-07-14 2497 809329 591 27234639 33.90 33.95 33.30 33.30 0.30 0.91% 33.30 34 33.35 15 32.33
2016-07-15 2497 674000 418 22609650 33.70 33.70 33.30 33.30 0.00 0% 33.30 22 33.40 2 32.33
2016-07-18 2497 543296 305 18310668 33.70 33.85 33.45 33.80 0.50 1.5% 33.70 2 33.80 5 32.82
2016-07-19 2497 405000 230 13543800 33.80 33.80 33.15 33.60 0.20 -0.59% 33.60 10 33.65 1 32.62
2016-07-20 2497 864678 619 29412921 33.60 34.45 33.50 34.35 0.75 2.23% 34.30 2 34.35 5 33.35
2016-07-21 2497 2530099 1422 90596725 34.75 36.75 34.75 34.85 0.50 1.46% 34.80 28 34.85 1 33.83
2016-07-22 2497 525000 329 18114200 34.85 34.85 34.35 34.40 0.45 -1.29% 34.40 5 34.45 3 33.40
2016-07-25 2497 545296 305 18447654 34.60 34.70 33.55 33.75 0.65 -1.89% 33.70 30 33.75 1 32.77
2016-07-26 2497 350000 188 11780850 33.50 34.15 33.50 33.50 0.25 -0.74% 33.50 27 33.55 7 32.52
2016-07-27 2497 596151 293 19948358 33.80 33.80 33.30 33.35 0.15 -0.45% 33.35 35 33.50 1 32.38
2016-07-28 2497 280200 202 9068920 32.20 32.80 32.10 32.30 0.00 -3.15% 32.25 9 32.30 17 31.36
2016-07-29 2497 255250 138 8130025 32.30 32.30 31.65 31.80 0.50 -1.55% 31.80 16 31.90 3 30.87
2016-08-01 2497 132690 99 4252980 31.80 32.20 31.80 32.00 0.20 0.63% 32.00 4 32.10 11 31.07
2016-08-02 2497 1901050 990 63470625 32.20 33.90 32.20 33.20 1.20 3.75% 33.15 2 33.20 13 32.23
2016-08-03 2497 211301 151 6921565 32.60 32.95 32.55 32.95 0.25 -0.75% 32.85 3 32.95 21 40.68
2016-08-04 2497 261260 189 8595100 33.50 33.50 32.60 32.80 0.15 -0.46% 32.80 4 32.85 6 40.49
2016-08-05 2497 401080 205 12965424 32.60 32.60 31.90 32.50 0.30 -0.91% 32.50 15 32.55 13 40.12
2016-08-08 2497 268000 145 8662100 32.60 32.80 32.00 32.00 0.50 -1.54% 32.00 37 32.10 7 39.51
2016-08-09 2497 240215 164 7648287 31.90 32.15 31.65 31.80 0.20 -0.62% 31.80 2 31.85 1 39.26
2016-08-10 2497 196000 135 6248800 31.70 32.25 31.65 32.15 0.35 1.1% 32.15 16 32.25 8 39.69
2016-08-11 2497 175300 110 5605525 31.85 32.25 31.65 31.75 0.40 -1.24% 31.75 6 31.85 2 39.20
2016-08-12 2497 176240 104 5566310 31.75 31.85 31.40 31.50 0.25 -0.79% 31.45 22 31.50 2 38.89
2016-08-15 2497 122000 78 3848750 31.50 31.70 31.50 31.60 0.10 0.32% 31.55 1 31.60 7 39.01
2016-08-16 2497 156000 90 4919300 31.60 31.80 31.40 31.45 0.15 -0.47% 31.45 19 31.55 7 38.83
2016-08-17 2497 206184 149 6441927 31.45 31.45 31.10 31.10 0.35 -1.11% 31.10 9 31.20 3 38.40
2016-08-18 2497 289549 181 9187024 31.05 32.25 31.05 31.90 0.80 2.57% 31.85 25 31.90 9 39.38
2016-08-19 2497 1618292 978 53393501 32.20 33.50 32.20 32.40 0.50 1.57% 32.35 13 32.45 2 40.00
2016-08-22 2497 260000 170 8339100 32.30 32.50 31.80 31.85 0.55 -1.7% 31.80 35 31.95 1 39.32
2016-08-23 2497 197149 130 6247093 31.85 32.00 31.50 31.50 0.35 -1.1% 31.50 28 31.70 2 38.89
2016-08-24 2497 249000 157 7780750 31.50 31.50 31.10 31.20 0.30 -0.95% 31.20 8 31.25 2 38.52
2016-08-25 2497 131100 100 4122784 31.10 31.60 31.10 31.55 0.35 1.12% 31.40 16 31.55 6 38.95
2016-08-26 2497 156199 115 4930598 31.55 31.80 31.40 31.40 0.15 -0.48% 31.40 8 31.50 4 38.77
2016-08-29 2497 222120 148 7045972 31.20 32.20 31.20 31.90 0.50 1.59% 31.70 1 31.90 6 39.38
2016-08-30 2497 242099 144 7702503 32.35 32.35 31.55 31.95 0.05 0.16% 31.90 2 31.95 8 39.44
2016-08-31 2497 201000 125 6317550 31.80 31.85 31.25 31.25 0.70 -2.19% 31.25 15 31.35 5 38.58
2016-09-01 2497 183000 96 5712350 31.30 31.35 31.10 31.30 0.05 0.16% 31.25 5 31.30 2 38.64
2016-09-02 2497 141000 90 4429950 31.45 31.65 31.30 31.40 0.10 0.32% 31.40 12 31.45 6 38.77
2016-09-05 2497 203000 112 6332400 31.45 31.50 31.10 31.20 0.20 -0.64% 31.15 6 31.20 2 38.52
2016-09-06 2497 249000 144 7747900 31.35 31.35 31.00 31.10 0.10 -0.32% 31.10 3 31.20 2 38.40
2016-09-07 2497 1465100 920 43271555 30.50 30.60 29.10 29.80 1.30 -4.18% 29.80 5 29.85 6 36.79
2016-09-08 2497 375000 250 11237300 29.50 30.20 29.50 30.20 0.40 1.34% 30.05 8 30.20 9 37.28
2016-09-09 2497 189000 104 5668550 30.20 30.20 29.90 30.05 0.15 -0.5% 30.05 4 30.10 3 37.10
2016-09-10 2497 208199 138 6189910 29.90 29.95 29.60 29.85 0.20 -0.67% 29.85 7 29.90 5 36.85
2016-09-12 2497 158000 116 4678050 30.20 30.20 29.50 29.55 0.30 -1.01% 29.50 37 29.60 4 36.48
2016-09-13 2497 253000 169 7405700 29.70 29.70 29.05 29.10 0.45 -1.52% 29.10 20 29.15 1 35.93
2016-09-14 2497 131000 102 3816300 29.00 29.50 29.00 29.20 0.10 0.34% 29.20 3 29.30 10 36.05
2016-09-19 2497 162088 120 4760630 29.45 29.70 29.20 29.40 0.20 0.68% 29.40 7 29.55 1 36.30
2016-09-20 2497 153049 114 4550295 29.50 30.20 29.40 29.55 0.15 0.51% 29.55 2 29.70 1 36.48
2016-09-21 2497 277000 208 8312800 29.65 30.20 29.65 30.00 0.45 1.52% 30.00 8 30.15 11 37.04
2016-09-22 2497 411199 304 12653209 30.60 31.25 30.25 30.70 0.70 2.33% 30.65 5 30.70 4 37.90
2016-09-23 2497 362000 245 11285800 31.70 31.70 30.60 30.60 0.10 -0.33% 30.60 2 30.65 16 37.78
2016-09-26 2497 168332 116 5093425 30.70 30.85 30.05 30.05 0.55 -1.8% 30.05 22 30.10 20 37.10
2016-09-29 2497 98150 63 2960800 30.50 30.50 30.00 30.00 0.05 -0.17% 30.00 15 30.10 2 37.04
2016-09-30 2497 143000 87 4261950 30.00 30.00 29.65 29.80 0.20 -0.67% 29.75 13 29.80 2 36.79
2016-10-03 2497 85000 52 2532900 30.30 30.30 29.70 29.80 0.00 0% 29.80 3 30.00 17 36.79
2016-10-04 2497 121996 80 3661680 30.00 30.25 29.80 30.05 0.25 0.84% 30.05 15 30.20 1 37.10
2016-10-05 2497 157270 111 4763144 30.05 30.45 30.05 30.25 0.20 0.67% 30.20 7 30.25 1 37.35
2016-10-06 2497 117041 82 3546792 30.10 30.70 30.10 30.20 0.05 -0.17% 30.20 8 30.25 1 37.28
2016-10-07 2497 127000 90 3862200 30.60 30.70 30.20 30.20 0.00 0% 30.20 20 30.35 6 37.28
2016-10-11 2497 340099 180 10100770 30.30 30.50 29.30 29.70 0.50 -1.66% 29.70 2 29.75 1 36.67
2016-10-12 2497 91026 74 2701670 29.70 29.80 29.60 29.65 0.05 -0.17% 29.65 10 29.70 10 36.60
2016-10-13 2497 58000 49 1725000 29.70 29.90 29.65 29.65 0.00 0% 29.65 1 29.70 1 36.60
2016-10-14 2497 163000 123 4822500 29.60 29.90 29.40 29.65 0.00 0% 29.65 5 29.70 3 36.60
2016-10-17 2497 78049 56 2301145 29.35 29.60 29.35 29.55 0.10 -0.34% 29.50 6 29.55 2 36.48
2016-10-18 2497 100000 88 2957000 29.55 29.85 29.45 29.70 0.15 0.51% 29.60 10 29.70 20 36.67
2016-10-19 2497 90000 56 2673300 29.80 30.00 29.55 29.80 0.10 0.34% 29.70 2 29.80 1 36.79
2016-10-20 2497 50200 39 1490810 29.55 29.80 29.55 29.80 0.00 0% 29.70 1 29.80 4 36.79
2016-10-21 2497 58079 45 1725754 29.80 29.80 29.60 29.80 0.00 0% 29.75 10 29.80 3 36.79
2016-10-24 2497 53041 43 1586167 30.00 30.10 29.80 29.90 0.10 0.34% 29.90 1 29.95 8 36.91
2016-10-25 2497 98000 64 2920900 30.15 30.20 29.60 29.60 0.30 -1% 29.60 6 29.70 1 36.54
2016-10-26 2497 104504 64 3079116 29.40 29.60 29.35 29.60 0.00 0% 29.50 3 29.60 1 36.54
2016-10-27 2497 93630 64 2769992 29.60 29.80 29.45 29.45 0.15 -0.51% 29.45 9 29.55 5 36.36
2016-10-28 2497 48000 47 1425550 29.75 29.80 29.60 29.70 0.25 0.85% 29.50 20 29.70 8 1485.00
2016-10-31 2497 104249 83 3067919 29.70 29.70 29.35 29.40 0.30 -1.01% 29.40 8 29.45 7 1470.00
2016-11-01 2497 96099 58 2825960 29.40 29.50 29.35 29.40 0.00 0% 29.40 9 29.45 4 1470.00
2016-11-02 2497 211000 164 6274250 29.40 30.10 29.35 29.50 0.10 0.34% 29.50 1 29.70 7 1475.00
2016-11-03 2497 171000 132 5052850 29.75 29.90 29.30 29.55 0.05 0.17% 29.50 5 29.55 2 1477.50
2016-11-04 2497 112042 71 3304234 29.50 29.85 29.35 29.40 0.15 -0.51% 29.40 7 29.50 6 1470.00
2016-11-07 2497 82000 50 2419850 29.50 29.90 29.45 29.45 0.05 0.17% 29.40 6 29.45 11 1472.50
2016-11-08 2497 157060 67 4652720 29.55 29.85 29.50 29.65 0.20 0.68% 29.65 9 29.70 7 1482.50
2016-11-09 2497 372000 189 10964200 29.75 29.80 29.30 29.45 0.20 -0.67% 29.40 6 29.45 1 1472.50
2016-11-10 2497 414100 293 12488170 29.55 30.70 29.50 30.40 0.95 3.23% 30.40 9 30.45 4 1520.00
2016-11-11 2497 186010 152 5595404 30.70 30.70 29.75 30.20 0.20 -0.66% 30.20 3 30.25 6 1510.00
2016-11-14 2497 209000 109 6251500 30.25 30.60 29.65 30.00 0.20 -0.66% 30.00 1 30.10 2 1500.00
2016-11-15 2497 635297 419 19608657 30.20 31.50 29.90 30.90 0.90 3% 30.90 1 30.95 40 1545.00
2016-11-16 2497 1818000 1068 58505700 31.75 32.85 31.50 32.05 1.15 3.72% 32.05 5 32.10 21 1602.50
2016-11-17 2497 800009 481 25829992 32.20 32.70 32.05 32.70 0.65 2.03% 32.65 2 32.70 16 1635.00
2016-11-18 2497 615041 368 19976172 32.90 32.95 32.15 32.40 0.30 -0.92% 32.35 3 32.40 1 1620.00
2016-11-21 2497 257968 149 8295276 32.20 32.40 31.95 32.20 0.20 -0.62% 32.20 1 32.35 2 1610.00
2016-11-22 2497 361002 198 11544213 32.15 32.30 31.80 32.10 0.10 -0.31% 32.05 1 32.10 3 1605.00
2016-11-23 2497 317050 162 10114785 32.10 32.10 31.65 31.70 0.40 -1.25% 31.70 5 31.85 6 1585.00
2016-11-24 2497 608300 382 19804300 31.65 33.00 31.65 32.50 0.80 2.52% 32.50 11 32.55 3 1625.00
2016-11-25 2497 175000 116 5681050 32.60 32.65 32.30 32.60 0.10 0.31% 32.55 1 32.60 8 1630.00
2016-11-28 2497 320012 196 10451390 32.85 32.90 32.35 32.70 0.10 0.31% 32.65 5 32.70 13 1635.00
2016-11-29 2497 195000 125 6360950 32.80 32.80 32.50 32.70 0.00 0% 32.60 1 32.70 9 1635.00
2016-11-30 2497 840152 528 27979618 33.30 33.70 32.85 33.40 0.70 2.14% 33.30 5 33.40 4 1670.00
2016-12-01 2497 255000 161 8484600 33.75 33.80 33.05 33.05 0.35 -1.05% 33.05 5 33.10 1 1652.50
2016-12-02 2497 209000 109 6864250 32.90 33.00 32.70 32.85 0.20 -0.61% 32.85 1 33.05 6 1642.50
2016-12-05 2497 434000 241 13953500 32.85 32.85 31.80 31.95 0.90 -2.74% 31.95 3 32.00 6 1597.50
2016-12-06 2497 176250 137 5625011 32.00 32.30 31.80 31.85 0.10 -0.31% 31.85 8 31.95 5 1592.50
2016-12-07 2497 222298 142 7071831 31.90 32.00 31.65 31.65 0.20 -0.63% 31.65 16 31.75 1 1582.50
2016-12-08 2497 138109 98 4399799 31.70 31.95 31.70 31.80 0.15 0.47% 31.80 36 31.85 32 1590.00
2016-12-09 2497 103000 66 3285400 31.80 32.20 31.75 31.85 0.05 0.16% 31.80 10 31.85 28 1592.50
2016-12-12 2497 391100 174 12592744 31.90 32.55 31.90 31.95 0.10 0.31% 31.90 64 32.25 1 1597.50
2016-12-13 2497 88040 69 2816776 31.90 32.25 31.90 32.00 0.05 0.16% 32.00 1 32.05 3 1600.00
2016-12-14 2497 247504 122 7826827 32.05 32.05 31.50 31.75 0.25 -0.78% 31.75 8 31.80 2 1587.50
2016-12-15 2497 1262009 847 41755094 31.65 33.65 31.65 32.75 1.00 3.15% 32.75 6 32.80 1 1637.50
2016-12-16 2497 252590 180 8290786 33.30 33.30 32.55 32.55 0.20 -0.61% 32.55 1 32.65 2 1627.50
2016-12-19 2497 256273 192 8224626 33.15 33.15 31.75 31.80 0.75 -2.3% 31.80 1 32.00 5 1590.00
2016-12-20 2497 120084 83 3818312 31.75 31.95 31.70 31.75 0.05 -0.16% 31.70 53 31.85 4 1587.50
2016-12-21 2497 95000 76 3022800 31.80 32.00 31.75 32.00 0.25 0.79% 31.95 1 32.00 1 1600.00
2016-12-22 2497 73000 52 2346850 32.00 32.30 32.00 32.15 0.15 0.47% 32.15 3 32.20 5 1607.50
2016-12-23 2497 100000 59 3217300 32.30 32.40 32.05 32.10 0.05 -0.16% 32.10 11 32.20 4 1605.00
2016-12-26 2497 82000 46 2625000 32.10 32.10 31.90 31.90 0.20 -0.62% 31.90 3 32.05 3 1595.00
2016-12-27 2497 57249 38 1829618 31.95 32.05 31.90 31.95 0.05 0.16% 31.90 8 31.95 10 1597.50
2016-12-28 2497 53200 42 1704689 31.80 32.25 31.80 32.15 0.20 0.63% 32.05 1 32.15 3 1607.50
2016-12-29 2497 84134 50 2681811 32.00 32.00 31.75 31.95 0.20 -0.62% 31.80 1 31.95 7 1597.50
2016-12-30 2497 153300 90 4914424 31.95 32.30 31.95 31.95 0.00 0% 31.95 23 32.20 7 1597.50