興富發(2542)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　　　36.05
0
0%		37.00
0.95
2.64%		36.30
-0.7
-1.89%		35.35
-0.95
-2.62%		35.65
0.3
0.85%		 　35.60
-0.05
-0.14%		34.60
-1
-2.81%		35.05
0.45
1.3%		34.95
-0.1
-0.29%		34.45
-0.5
-1.43%		 　34.40
-0.05
-0.15%		34.05
-0.35
-1.02%		31.85
-2.2
-6.46%		29.30
-2.55
-8.01%		29.80
0.5
1.71%		 　29.45
-0.35
-1.17%		29.45
0
0%		29.80
0.35
1.19%		30.10
0.3
1.01%		30.75
0.65
2.16%		33.05
2.3
7.48%		 33.16
2 月　32.65
-0.4
-1.21%		34.00
1.35
4.13%		 　　　　　　　　　　33.65
-0.35
-1.03%		34.45
0.8
2.38%		33.15
-1.3
-3.77%		33.50
0.35
1.06%		32.70
-0.8
-2.39%		 　33.60
0.9
2.75%		33.10
-0.5
-1.49%		32.90
-0.2
-0.6%		32.70
-0.2
-0.61%		32.90
0.2
0.61%		 33.32
3 月33.30
0.4
1.22%		33.80
0.5
1.5%		36.60
2.8
8.28%		38.00
1.4
3.83%		 　39.60
1.6
4.21%		39.50
-0.1
-0.25%		39.90
0.4
1.01%		39.85
-0.05
-0.13%		39.85
0
0%		 　39.50
-0.35
-0.88%		36.75
-2.75
-6.96%		39.00
2.25
6.12%		39.00
0
0%		39.95
0.95
2.44%		 　39.90
-0.05
-0.13%		39.90
0
0%		41.10
1.2
3.01%		40.90
-0.2
-0.49%		44.95
4.05
9.9%		 　47.20
2.25
5.01%		47.20
0
0%		47.50
0.3
0.64%		47.00
-0.5
-1.05%		40.61
4 月47.70
0.7
1.49%		 　　　48.50
0.8
1.68%		48.95
0.45
0.93%		47.60
-1.35
-2.76%		 　48.30
0.7
1.47%		47.85
-0.45
-0.93%		47.85
0
0%		48.35
0.5
1.04%		48.50
0.15
0.31%		 　48.60
0.1
0.21%		50.30
1.7
3.5%		49.05
-1.25
-2.49%		48.75
-0.3
-0.61%		49.60
0.85
1.74%		 　49.35
-0.25
-0.5%		49.65
0.3
0.61%		49.45
-0.2
-0.4%		49.00
-0.45
-0.91%		48.50
-0.5
-1.02%		 48.57
5 月　　46.80
-1.7
-3.51%		47.00
0.2
0.43%		47.30
0.3
0.64%		46.70
-0.6
-1.27%		 　45.30
-1.4
-3%		46.55
1.25
2.76%		47.10
0.55
1.18%		46.30
-0.8
-1.7%		46.90
0.6
1.3%		 　46.25
-0.65
-1.39%		46.55
0.3
0.65%		47.15
0.6
1.29%		46.60
-0.55
-1.17%		46.90
0.3
0.64%		 　48.05
1.15
2.45%		47.75
-0.3
-0.62%		48.20
0.45
0.94%		48.35
0.15
0.31%		49.30
0.95
1.96%		 　49.70
0.4
0.81%		49.15
-0.55
-1.11%		47.33
6 月49.85
0.7
1.42%		51.60
1.75
3.51%		51.70
0.1
0.19%		52.00
0.3
0.58%		 51.70
-0.3
-0.58%		52.10
0.4
0.77%		53.00
0.9
1.73%		 　　　52.70
-0.3
-0.57%		52.20
-0.5
-0.95%		51.70
-0.5
-0.96%		51.30
-0.4
-0.77%		51.20
-0.1
-0.19%		 　51.80
0.6
1.17%		52.50
0.7
1.35%		52.50
0
0%		52.00
-0.5
-0.95%		50.80
-1.2
-2.31%		 　51.30
0.5
0.98%		51.60
0.3
0.58%		52.90
1.3
2.52%		53.00
0.1
0.19%		 51.93
7 月53.10
0.1
0.19%		 　54.00
0.9
1.69%		 53.30
-0.7
-1.3%		53.10
-0.2
-0.38%		 　　53.20
0.1
0.19%		53.30
0.1
0.19%		47.80
-5.5
-10.32%		47.20
-0.6
-1.26%		47.85
0.65
1.38%		 　47.85
0
0%		47.80
-0.05
-0.1%		48.00
0.2
0.42%		47.95
-0.05
-0.1%		48.45
0.5
1.04%		 　49.15
0.7
1.44%		50.20
1.05
2.14%		49.30
-0.9
-1.79%		49.15
-0.15
-0.3%		48.65
-0.5
-1.02%		 50.18
8 月48.85
0.2
0.41%		49.70
0.85
1.74%		49.25
-0.45
-0.91%		49.40
0.15
0.3%		49.50
0.1
0.2%		 　49.60
0.1
0.2%		49.70
0.1
0.2%		50.40
0.7
1.41%		51.40
1
1.98%		51.10
-0.3
-0.58%		 　50.40
-0.7
-1.37%		49.95
-0.45
-0.89%		49.25
-0.7
-1.4%		50.00
0.75
1.52%		49.15
-0.85
-1.7%		 　48.45
-0.7
-1.42%		48.40
-0.05
-0.1%		48.25
-0.15
-0.31%		49.30
1.05
2.18%		49.25
-0.05
-0.1%		 　49.45
0.2
0.41%		49.40
-0.05
-0.1%		49.30
-0.1
-0.2%		49.53
9 月48.85
-0.45
-0.91%		48.50
-0.35
-0.72%		 　48.85
0.35
0.72%		49.50
0.65
1.33%		49.40
-0.1
-0.2%		49.65
0.25
0.51%		49.30
-0.35
-0.7%		48.75
-0.55
-1.12%		 48.20
-0.55
-1.13%		47.75
-0.45
-0.93%		47.30
-0.45
-0.94%		 　　　48.65
1.35
2.85%		48.40
-0.25
-0.51%		49.00
0.6
1.24%		49.25
0.25
0.51%		49.35
0.1
0.2%		 　48.60
-0.75
-1.52%		 　48.80
0.2
0.41%		48.50
-0.3
-0.61%		 48.72
10 月　　48.20
-0.3
-0.62%		48.20
0
0%		48.55
0.35
0.73%		48.05
-0.5
-1.03%		48.15
0.1
0.21%		 　　48.00
-0.15
-0.31%		48.30
0.3
0.63%		48.50
0.2
0.41%		48.30
-0.2
-0.41%		 　47.60
-0.7
-1.45%		48.10
0.5
1.05%		48.00
-0.1
-0.21%		47.80
-0.2
-0.42%		48.10
0.3
0.63%		 　47.85
-0.25
-0.52%		47.55
-0.3
-0.63%		47.30
-0.25
-0.53%		47.35
0.05
0.11%		46.65
-0.7
-1.48%		 46.75
0.1
0.21%		47.77
11 月45.45
-1.3
-2.78%		43.05
-2.4
-5.28%		43.00
-0.05
-0.12%		43.35
0.35
0.81%		 　43.30
-0.05
-0.12%		44.15
0.85
1.96%		42.70
-1.45
-3.28%		43.75
1.05
2.46%		43.70
-0.05
-0.11%		 　43.85
0.15
0.34%		45.20
1.35
3.08%		44.75
-0.45
-1%		44.40
-0.35
-0.78%		44.20
-0.2
-0.45%		 　44.45
0.25
0.57%		45.65
1.2
2.7%		45.50
-0.15
-0.33%		45.50
0
0%		45.85
0.35
0.77%		 　46.55
0.7
1.53%		46.00
-0.55
-1.18%		47.80
1.8
3.91%		 44.73
12 月47.45
-0.35
-0.73%		46.95
-0.5
-1.05%		 　46.60
-0.35
-0.75%		46.80
0.2
0.43%		46.80
0
0%		47.70
0.9
1.92%		47.35
-0.35
-0.73%		 　46.30
-1.05
-2.22%		46.55
0.25
0.54%		46.00
-0.55
-1.18%		46.15
0.15
0.33%		45.45
-0.7
-1.52%		 　45.65
0.2
0.44%		45.50
-0.15
-0.33%		45.45
-0.05
-0.11%		44.80
-0.65
-1.43%		44.70
-0.1
-0.22%		 　45.10
0.4
0.89%		44.70
-0.4
-0.89%		44.90
0.2
0.45%		44.65
-0.25
-0.56%		45.40
0.75
1.68%		　45.95

說明:最高漲幅:9.9%最低跌幅:-10.32% 最高價:54.00最低價:29.30平均價:45.42,灰色底表示週末,漲147天(92.15)元,跌143天(-80)元,平盤13天
10%=1,8%=1,7%=1,6%=1,5%=2,4%=7,3%=10,2%=25,1%=60,0%=52,-0%=1,-1%=1,-2%=1,-3%=1,-4%=1,-5%=4,-6%=7,-7%=12,-8%=36,-9%=79,

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 2542 5855274 3348 214177865 38.00 38.05 36.05 36.05 1.85 0% 36.05 209 36.10 8 11.34
2016-01-05 2542 9398195 4943 346564615 36.05 37.30 36.05 37.00 0.95 2.64% 36.95 7 37.00 936 11.64
2016-01-06 2542 6527062 3580 238048253 37.50 37.55 35.70 36.30 0.70 -1.89% 36.30 67 36.40 15 11.42
2016-01-07 2542 5826514 3331 206475189 35.90 36.20 34.80 35.35 0.95 -2.62% 35.30 43 35.35 4 11.12
2016-01-08 2542 4036779 2348 143757860 35.05 36.05 35.00 35.65 0.30 0.85% 35.60 33 35.65 2 11.21
2016-01-11 2542 4666314 2535 168481896 36.70 36.90 35.60 35.60 0.05 -0.14% 35.60 29 35.65 1 11.19
2016-01-12 2542 4028985 2174 141941862 36.00 36.00 34.55 34.60 1.00 -2.81% 34.60 47 34.65 4 10.88
2016-01-13 2542 2959968 1454 103551354 34.75 35.25 34.70 35.05 0.45 1.3% 35.00 7 35.05 16 11.02
2016-01-14 2542 4136375 2111 142444137 34.80 34.95 33.65 34.95 0.10 -0.29% 34.80 1 34.95 136 10.99
2016-01-15 2542 4843137 2802 167783528 35.50 35.50 34.30 34.45 0.50 -1.43% 34.45 335 34.50 31 10.83
2016-01-18 2542 3920029 2337 133161096 33.75 34.40 33.35 34.40 0.05 -0.15% 34.35 5 34.40 9 10.82
2016-01-19 2542 2144145 1372 73105913 34.40 34.40 33.80 34.05 0.35 -1.02% 34.05 51 34.10 47 10.71
2016-01-20 2542 6718504 4002 219353065 33.80 33.95 31.85 31.85 2.20 -6.46% 31.80 129 31.85 30 10.02
2016-01-21 2542 12292466 6291 370150671 31.00 31.90 29.10 29.30 2.55 -8.01% 29.25 32 29.30 5 9.21
2016-01-22 2542 10728976 5303 317225880 29.80 30.55 28.65 29.80 0.50 1.71% 29.80 9 29.85 344 9.37
2016-01-25 2542 6873388 3438 202415205 30.05 30.05 28.95 29.45 0.35 -1.17% 29.45 16 29.50 59 9.26
2016-01-26 2542 6118176 3200 179367401 29.25 29.85 28.90 29.45 0.00 0% 29.40 3 29.45 137 9.26
2016-01-27 2542 5744764 3178 172108170 30.15 30.20 29.75 29.80 0.35 1.19% 29.80 123 29.85 56 9.37
2016-01-28 2542 5067340 2843 152105012 29.80 30.45 29.65 30.10 0.30 1.01% 30.05 15 30.10 7 9.47
2016-01-29 2542 6440633 2757 196866745 30.30 31.30 29.85 30.75 0.65 2.16% 30.75 36 30.80 34 9.67
2016-01-30 2542 5782233 3328 188286872 31.20 33.60 31.20 33.05 2.30 7.48% 33.05 6 33.10 21 10.39
2016-02-02 2542 4281013 2363 140060059 32.95 33.15 32.30 32.65 0.65 -1.21% 32.65 13 32.70 165 10.27
2016-02-03 2542 7196686 3790 240899324 32.50 34.40 32.20 34.00 1.35 4.13% 34.00 29 34.05 12 10.69
2016-02-15 2542 5346867 3358 179778099 33.20 34.00 33.10 33.65 0.35 -1.03% 33.60 25 33.65 22 10.58
2016-02-16 2542 6847255 3960 231375221 33.65 34.50 32.90 34.45 0.80 2.38% 34.35 11 34.45 81 10.83
2016-02-17 2542 5793594 3525 195453898 34.45 34.45 33.10 33.15 1.30 -3.77% 33.15 131 33.30 12 10.42
2016-02-18 2542 4841222 3237 161809176 33.35 33.85 33.10 33.50 0.35 1.06% 33.45 1 33.50 22 10.53
2016-02-19 2542 6486912 4130 213086396 33.10 33.30 32.60 32.70 0.80 -2.39% 32.70 240 32.75 5 10.28
2016-02-22 2542 3869384 2304 129322989 32.70 33.70 32.70 33.60 0.90 2.75% 33.55 40 33.60 7 10.57
2016-02-23 2542 3709870 2071 123445466 33.70 33.70 33.05 33.10 0.50 -1.49% 33.10 65 33.15 2 10.41
2016-02-24 2542 5735085 2342 188661655 33.40 33.40 32.70 32.90 0.20 -0.6% 32.85 6 32.90 14 10.35
2016-02-25 2542 3590540 2063 118330470 33.30 33.30 32.70 32.70 0.20 -0.61% 32.70 212 32.75 50 10.28
2016-02-26 2542 3266079 1598 107811783 32.80 33.45 32.80 32.90 0.20 0.61% 32.90 225 32.95 3 10.35
2016-03-01 2542 4720142 2690 157693111 33.00 33.75 32.70 33.30 0.40 1.22% 33.30 92 33.40 6 10.47
2016-03-02 2542 5722182 2595 193082833 34.00 34.00 33.45 33.80 0.50 1.5% 33.80 7 33.85 65 10.63
2016-03-03 2542 15438580 7609 549332708 34.25 37.00 34.05 36.60 2.80 8.28% 36.55 23 36.60 149 11.51
2016-03-04 2542 15879317 7892 600055496 37.40 38.45 37.15 38.00 1.40 3.83% 37.95 2 38.00 7 11.95
2016-03-07 2542 16797178 8334 666259222 38.90 40.50 38.75 39.60 1.60 4.21% 39.55 5 39.60 9 12.45
2016-03-08 2542 13383125 6207 527844924 39.90 40.25 38.85 39.50 0.10 -0.25% 39.45 14 39.50 258 12.42
2016-03-09 2542 9298693 4228 369550924 39.20 40.30 39.20 39.90 0.40 1.01% 39.85 34 39.90 46 12.55
2016-03-10 2542 5748881 2863 229270735 40.00 40.10 39.60 39.85 0.05 -0.13% 39.80 69 39.90 624 12.53
2016-03-11 2542 5970105 2703 238185012 40.00 40.05 39.65 39.85 0.00 0% 39.85 43 39.90 151 12.53
2016-03-14 2542 5592121 2975 221388425 40.00 40.05 39.25 39.50 0.35 -0.88% 39.45 9 39.50 35 12.42
2016-03-15 2542 13803274 6712 516607452 39.30 39.50 36.10 36.75 2.75 -6.96% 36.70 16 36.75 76 11.56
2016-03-16 2542 10882526 5563 419984947 37.35 39.65 37.20 39.00 2.25 6.12% 38.95 50 39.00 1321 12.26
2016-03-17 2542 9564541 4987 376096132 39.85 40.50 38.25 39.00 0.00 0% 38.95 53 39.00 546 12.26
2016-03-18 2542 23857502 7597 952145671 39.40 40.30 39.20 39.95 0.95 2.44% 39.90 46 39.95 302 12.56
2016-03-21 2542 7779292 3717 309856823 40.15 40.15 39.30 39.90 0.05 -0.13% 39.85 8 39.90 13 12.55
2016-03-22 2542 6695840 2862 267234799 39.90 40.20 39.65 39.90 0.00 0% 39.90 26 39.95 1 12.55
2016-03-23 2542 17795152 8487 732907532 40.00 42.50 39.85 41.10 1.20 3.01% 41.10 10 41.15 36 12.92
2016-03-24 2542 8729316 4378 357278378 41.15 41.50 40.60 40.90 0.20 -0.49% 40.85 59 40.90 8 5.74
2016-03-25 2542 17462845 6303 784264896 44.95 44.95 44.25 44.95 4.05 9.9% 44.95 15558 0.00 0 6.31
2016-03-28 2542 31147627 14520 1496034833 49.00 49.00 47.00 47.20 2.25 5.01% 47.20 122 47.25 57 6.63
2016-03-29 2542 16679295 8837 782605146 47.20 47.95 45.60 47.20 0.00 0% 47.20 21 47.25 34 6.63
2016-03-30 2542 11708244 5677 558427474 47.60 48.05 47.30 47.50 0.30 0.64% 47.50 11 47.55 17 6.67
2016-03-31 2542 8542198 4387 403718699 47.90 47.90 47.00 47.00 0.50 -1.05% 47.00 437 47.10 1 6.60
2016-04-01 2542 13170528 6567 633934036 47.15 49.10 47.10 47.70 0.70 1.49% 47.70 322 47.75 3 6.70
2016-04-06 2542 12110683 6355 583678963 47.80 48.75 47.45 48.50 0.80 1.68% 48.50 55 48.55 4 6.81
2016-04-07 2542 8420226 4812 409858516 48.50 48.95 48.30 48.95 0.45 0.93% 48.90 35 48.95 33 6.88
2016-04-08 2542 9005211 5063 434085008 49.00 49.25 47.60 47.60 1.35 -2.76% 47.60 65 47.65 24 6.69
2016-04-11 2542 5227429 2905 252909147 48.00 48.80 47.70 48.30 0.70 1.47% 48.30 59 48.40 2 6.78
2016-04-12 2542 4335749 2301 208834128 48.75 48.75 47.60 47.85 0.45 -0.93% 47.85 75 47.90 1 6.72
2016-04-13 2542 8006522 3859 381445456 47.90 47.95 47.10 47.85 0.00 0% 47.85 88 47.90 75 6.72
2016-04-14 2542 7688629 3791 374205241 48.60 49.20 48.35 48.35 0.50 1.04% 48.35 83 48.40 3 6.79
2016-04-15 2542 3783381 2360 182923271 48.50 48.75 47.80 48.50 0.15 0.31% 48.45 8 48.50 29 6.81
2016-04-18 2542 2484488 1557 120723950 48.70 48.80 48.20 48.60 0.10 0.21% 48.55 8 48.60 25 6.83
2016-04-19 2542 14361944 6837 718982801 49.00 50.70 48.95 50.30 1.70 3.5% 50.20 81 50.30 202 7.06
2016-04-20 2542 9966140 5488 493860248 50.60 50.80 48.85 49.05 1.25 -2.49% 49.05 33 49.10 8 6.89
2016-04-21 2542 5466875 3130 266743637 49.30 49.40 48.30 48.75 0.30 -0.61% 48.75 89 48.80 26 6.85
2016-04-22 2542 9006997 5143 447667792 49.00 50.40 48.90 49.60 0.85 1.74% 49.60 36 49.65 19 6.97
2016-04-25 2542 2672056 1570 131933234 49.90 49.90 49.10 49.35 0.25 -0.5% 49.30 54 49.35 38 6.93
2016-04-26 2542 3796791 2343 188720068 49.35 50.20 49.30 49.65 0.30 0.61% 49.60 14 49.65 13 6.97
2016-04-27 2542 2887535 1577 143170787 49.70 49.90 49.30 49.45 0.20 -0.4% 49.40 31 49.45 40 6.95
2016-04-28 2542 4747747 2812 233984127 49.70 49.95 49.00 49.00 0.45 -0.91% 49.00 126 49.05 11 6.88
2016-04-29 2542 5512923 2730 266526044 48.60 48.65 48.00 48.50 0.50 -1.02% 48.45 65 48.50 309 6.81
2016-05-03 2542 8002227 4387 379346454 48.20 48.30 46.65 46.80 1.70 -3.51% 46.75 56 46.80 74 6.57
2016-05-04 2542 6111295 3627 287304529 46.20 47.70 46.20 47.00 0.20 0.43% 46.95 11 47.00 271 6.60
2016-05-05 2542 4395456 2858 207579263 47.20 47.70 47.00 47.30 0.30 0.64% 47.30 13 47.35 1 6.64
2016-05-06 2542 3795502 2250 178586494 47.35 47.35 46.70 46.70 0.60 -1.27% 46.70 2 46.75 2 6.56
2016-05-09 2542 5749472 3242 263647662 46.80 47.05 45.30 45.30 1.40 -3% 45.30 69 45.35 30 6.36
2016-05-10 2542 5892050 3511 273136059 46.00 46.95 45.70 46.55 1.25 2.76% 46.55 36 46.60 1 6.54
2016-05-11 2542 4419386 2802 207596262 47.10 47.40 46.60 47.10 0.55 1.18% 47.00 7 47.10 6 6.62
2016-05-12 2542 3665991 2421 171810326 47.10 47.50 46.30 46.30 0.80 -1.7% 46.30 36 46.35 1 6.40
2016-05-13 2542 4665926 3211 218388869 46.80 47.25 46.35 46.90 0.60 1.3% 46.90 10 46.95 13 6.49
2016-05-16 2542 3050044 2047 141467318 46.90 47.00 46.05 46.25 0.65 -1.39% 46.25 54 46.30 1 6.40
2016-05-17 2542 3347562 2284 155468255 46.70 46.70 46.20 46.55 0.30 0.65% 46.50 18 46.60 14 6.44
2016-05-18 2542 4269580 3199 199948577 46.55 47.25 46.30 47.15 0.60 1.29% 47.15 7 47.20 103 6.52
2016-05-19 2542 3677815 2477 171964674 47.15 47.15 46.50 46.60 0.55 -1.17% 46.60 107 46.70 2 6.45
2016-05-20 2542 2106191 1321 98276153 46.40 46.95 46.40 46.90 0.30 0.64% 46.85 6 46.90 25 6.49
2016-05-23 2542 4205446 2704 199954906 46.95 48.30 46.60 48.05 1.15 2.45% 48.05 18 48.10 36 6.65
2016-05-24 2542 2917801 2072 139803582 48.05 48.10 47.65 47.75 0.30 -0.62% 47.75 101 47.80 1 6.60
2016-05-25 2542 4235069 2967 203852012 48.25 48.30 47.90 48.20 0.45 0.94% 48.15 4 48.20 70 6.67
2016-05-26 2542 2867394 1844 138757730 48.60 48.65 48.10 48.35 0.15 0.31% 48.30 43 48.35 3 6.69
2016-05-27 2542 5397376 3009 265481541 48.70 49.70 48.70 49.30 0.95 1.96% 49.25 36 49.30 11 6.82
2016-05-30 2542 3700999 2226 183775326 49.85 49.85 49.25 49.70 0.40 0.81% 49.65 23 49.70 32 6.87
2016-05-31 2542 5847554 2183 288394796 49.70 49.95 49.15 49.15 0.55 -1.11% 49.15 318 49.30 41 6.80
2016-06-01 2542 4898925 2762 244525406 49.35 50.50 49.20 49.85 0.70 1.42% 49.80 48 49.85 35 6.89
2016-06-02 2542 21411056 9974 1115804143 50.30 54.00 49.90 51.60 1.75 3.51% 51.60 102 51.70 1 7.14
2016-06-03 2542 6377597 3272 329413035 52.00 52.50 50.80 51.70 0.10 0.19% 51.60 4 51.70 128 7.15
2016-06-04 2542 2587430 1501 134566455 51.70 52.40 51.30 52.00 0.30 0.58% 51.90 28 52.00 52 7.19
2016-06-06 2542 2743845 1760 142474788 52.40 52.70 51.60 51.70 0.30 -0.58% 51.70 104 51.80 5 7.15
2016-06-07 2542 4795427 3092 249467443 52.20 52.30 51.80 52.10 0.40 0.77% 52.00 56 52.10 37 7.21
2016-06-08 2542 8904358 5012 469927281 52.30 53.10 52.20 53.00 0.90 1.73% 53.00 173 53.10 438 7.33
2016-06-13 2542 7053087 3901 370564259 52.80 53.00 52.10 52.70 0.30 -0.57% 52.60 45 52.70 325 7.29
2016-06-14 2542 5146991 2852 269601318 52.30 52.80 52.10 52.20 0.50 -0.95% 52.20 61 52.30 30 7.22
2016-06-15 2542 4073793 2455 211022475 52.10 52.20 51.50 51.70 0.50 -0.96% 51.70 283 51.80 2 7.15
2016-06-16 2542 4208004 2558 216942091 52.00 52.10 51.30 51.30 0.40 -0.77% 51.20 167 51.30 14 7.10
2016-06-17 2542 9339610 3203 478319515 51.80 52.20 50.50 51.20 0.10 -0.19% 51.00 24 51.20 228 7.08
2016-06-20 2542 4091108 2276 211723960 51.70 51.90 51.50 51.80 0.60 1.17% 51.70 219 51.80 168 7.16
2016-06-21 2542 4940660 2426 258788011 52.00 52.80 51.90 52.50 0.70 1.35% 52.40 103 52.50 119 7.26
2016-06-22 2542 3037716 1672 158652382 52.80 52.80 51.80 52.50 0.00 0% 52.30 3 52.50 191 7.26
2016-06-23 2542 1751227 1116 91203604 52.20 52.40 52.00 52.00 0.50 -0.95% 52.00 48 52.10 11 7.19
2016-06-24 2542 7668230 3758 390867866 52.20 52.40 50.30 50.80 1.20 -2.31% 50.70 55 50.80 19 7.03
2016-06-27 2542 2732007 1627 139904657 49.90 51.70 49.90 51.30 0.50 0.98% 51.30 113 51.40 16 7.10
2016-06-28 2542 4840044 2547 248557550 51.30 51.80 50.70 51.60 0.30 0.58% 51.60 27 51.70 37 7.14
2016-06-29 2542 11022158 4891 585959921 52.40 53.80 52.30 52.90 1.30 2.52% 52.90 187 53.00 1338 7.32
2016-06-30 2542 6484070 3259 343954089 53.70 53.70 52.80 53.00 0.10 0.19% 52.90 178 53.00 636 7.33
2016-07-01 2542 6654659 3424 352774927 53.20 53.40 52.70 53.10 0.10 0.19% 53.00 380 53.10 14 7.34
2016-07-04 2542 8264587 3648 445059612 53.50 54.20 53.50 54.00 0.90 1.69% 53.90 185 54.00 249 7.47
2016-07-06 2542 5709883 3185 304658647 53.60 53.60 53.10 53.30 0.50 -1.3% 53.30 8 53.40 17 7.37
2016-07-07 2542 4720057 2813 251575811 53.40 53.70 53.00 53.10 0.20 -0.38% 53.10 100 53.20 52 7.34
2016-07-11 2542 13273014 5382 707356500 53.50 53.60 53.10 53.20 0.10 0.19% 53.20 241 53.30 677 7.36
2016-07-12 2542 18889239 7302 1004452360 53.50 53.50 52.80 53.30 0.10 0.19% 53.20 194 53.30 129 7.37
2016-07-13 2542 18396071 7101 879449912 48.00 48.05 47.50 47.80 0.00 -10.32% 47.75 200 47.80 3 6.61
2016-07-14 2542 7030124 4002 334426542 48.20 48.25 47.05 47.20 0.60 -1.26% 47.20 115 47.25 2 6.53
2016-07-15 2542 6399278 3356 304842019 47.20 48.00 47.20 47.85 0.65 1.38% 47.80 58 47.85 17 6.62
2016-07-18 2542 4687366 3185 225114029 48.35 48.35 47.70 47.85 0.00 0% 47.80 5 47.85 31 6.62
2016-07-19 2542 2772888 1828 132268995 48.00 48.00 47.55 47.80 0.05 -0.1% 47.75 2 47.80 6 6.61
2016-07-20 2542 4194587 2880 200536855 47.55 48.00 47.50 48.00 0.20 0.42% 47.95 2 48.00 640 6.64
2016-07-21 2542 3679049 2456 176784683 48.00 48.20 47.90 47.95 0.05 -0.1% 47.95 44 48.00 54 6.63
2016-07-22 2542 6337177 3216 305178787 48.00 48.45 47.95 48.45 0.50 1.04% 48.40 9 48.45 143 6.70
2016-07-25 2542 4477805 2726 218898894 48.55 49.20 48.50 49.15 0.70 1.44% 49.10 29 49.15 115 6.80
2016-07-26 2542 7627245 3865 379951050 49.45 50.20 49.10 50.20 1.05 2.14% 50.10 102 50.20 15 6.94
2016-07-27 2542 4851116 3167 240953289 50.50 50.70 49.15 49.30 0.90 -1.79% 49.25 110 49.30 12 6.82
2016-07-28 2542 3236875 2200 157935225 49.00 49.60 48.40 49.15 0.15 -0.3% 49.15 77 49.20 100 6.80
2016-07-29 2542 2318017 1385 112779657 49.15 49.15 48.50 48.65 0.50 -1.02% 48.60 38 48.65 2 6.73
2016-08-01 2542 2390184 1596 116618674 48.80 49.20 48.40 48.85 0.20 0.41% 48.70 3 48.85 137 6.76
2016-08-02 2542 3813054 2078 187165514 49.00 49.70 48.55 49.70 0.85 1.74% 49.60 6 49.70 353 6.87
2016-08-03 2542 4088033 2069 201590207 49.60 49.70 49.10 49.25 0.45 -0.91% 49.25 85 49.30 88 6.81
2016-08-04 2542 2766366 1583 136051777 49.25 49.45 48.90 49.40 0.15 0.3% 49.25 22 49.40 45 6.83
2016-08-05 2542 3246279 1466 160636697 49.70 49.70 49.40 49.50 0.10 0.2% 49.45 13 49.50 68 6.85
2016-08-08 2542 2438542 1413 120433157 49.55 49.80 49.00 49.60 0.10 0.2% 49.55 2 49.60 42 6.86
2016-08-09 2542 2353526 1480 116839574 49.70 49.80 49.30 49.70 0.10 0.2% 49.65 14 49.70 36 6.87
2016-08-10 2542 5002911 2954 250698916 49.75 50.50 49.60 50.40 0.70 1.41% 50.30 6 50.40 20 6.97
2016-08-11 2542 7568166 4049 386470866 50.50 51.70 50.50 51.40 1.00 1.98% 51.30 7 51.40 298 6.43
2016-08-12 2542 3332417 2203 170502406 51.50 51.80 50.60 51.10 0.30 -0.58% 51.10 2 51.20 71 6.39
2016-08-15 2542 2845741 1558 143884345 51.20 51.30 50.30 50.40 0.70 -1.37% 50.30 167 50.40 37 6.30
2016-08-16 2542 3656239 2126 182971443 50.90 50.90 49.55 49.95 0.45 -0.89% 49.85 1 49.95 23 6.24
2016-08-17 2542 3546255 2321 175424013 49.95 50.00 49.15 49.25 0.70 -1.4% 49.25 34 49.35 3 6.16
2016-08-18 2542 2538787 1680 126364153 49.40 50.00 49.40 50.00 0.75 1.52% 49.95 1 50.00 16 6.25
2016-08-19 2542 2873070 1579 141973732 50.20 50.50 49.15 49.15 0.85 -1.7% 49.15 18 49.20 2 6.14
2016-08-22 2542 3157343 2007 153096745 49.00 49.35 48.30 48.45 0.70 -1.42% 48.40 3 48.45 54 6.06
2016-08-23 2542 1828102 1297 88662367 48.50 48.75 48.35 48.40 0.05 -0.1% 48.40 8 48.50 75 6.05
2016-08-24 2542 2379687 1485 115095514 48.50 48.70 48.15 48.25 0.15 -0.31% 48.25 12 48.30 5 6.03
2016-08-25 2542 2420192 1532 118652670 48.30 49.30 48.25 49.30 1.05 2.18% 49.20 2 49.30 1 6.16
2016-08-26 2542 1910414 1359 94027073 49.50 49.60 49.00 49.25 0.05 -0.1% 49.20 2 49.25 26 6.16
2016-08-29 2542 1564855 1074 77060395 49.50 49.50 48.70 49.45 0.20 0.41% 49.30 4 49.45 45 6.18
2016-08-30 2542 1491584 1077 73624633 49.50 49.60 49.20 49.40 0.05 -0.1% 49.40 59 49.45 16 6.18
2016-08-31 2542 3245165 1506 159567425 49.35 49.50 48.70 49.30 0.10 -0.2% 49.30 12 49.35 38 6.16
2016-09-01 2542 1806037 1337 88393995 49.00 49.20 48.70 48.85 0.45 -0.91% 48.85 8 48.90 1 6.11
2016-09-02 2542 2129052 1560 103657768 48.90 49.10 48.35 48.50 0.35 -0.72% 48.50 17 48.55 1 6.06
2016-09-05 2542 1158393 788 56664933 49.00 49.25 48.75 48.85 0.35 0.72% 48.85 23 48.90 2 6.11
2016-09-06 2542 2012882 1287 99179687 49.20 49.65 48.85 49.50 0.65 1.33% 49.45 26 49.50 64 6.19
2016-09-07 2542 3303927 2302 163308550 49.45 49.70 49.05 49.40 0.10 -0.2% 49.35 7 49.45 67 6.18
2016-09-08 2542 3145118 1975 156375183 49.60 50.00 49.45 49.65 0.25 0.51% 49.60 3 49.65 33 6.21
2016-09-09 2542 2714245 1767 133465515 49.30 49.50 48.80 49.30 0.35 -0.7% 49.30 41 49.40 68 6.16
2016-09-10 2542 852609 587 41574340 48.50 49.00 48.50 48.75 0.55 -1.12% 48.75 25 48.85 6 6.09
2016-09-12 2542 2810121 1888 136147365 48.75 48.90 48.20 48.20 0.55 -1.13% 48.20 80 48.25 8 6.03
2016-09-13 2542 3387406 2369 162816139 48.70 48.80 47.75 47.75 0.45 -0.93% 47.70 153 47.80 8 5.97
2016-09-14 2542 3496923 1421 165757965 47.70 47.75 47.20 47.30 0.45 -0.94% 47.25 47 47.30 90 5.91
2016-09-19 2542 2692780 1819 130232183 47.30 48.85 47.25 48.65 1.35 2.85% 48.65 7 48.75 2 6.08
2016-09-20 2542 1302047 952 62935614 48.15 48.50 48.15 48.40 0.25 -0.51% 48.35 10 48.40 48 6.05
2016-09-21 2542 1369775 1094 66602806 48.25 49.00 48.15 49.00 0.60 1.24% 48.90 12 49.00 94 6.13
2016-09-22 2542 1807666 1290 88960293 49.50 49.55 48.95 49.25 0.25 0.51% 49.20 43 49.25 71 6.16
2016-09-23 2542 1799589 1265 88733462 49.30 49.45 49.15 49.35 0.10 0.2% 49.30 33 49.35 88 6.17
2016-09-26 2542 1581866 1129 77536477 49.25 49.40 48.60 48.60 0.75 -1.52% 48.60 106 48.65 2 6.08
2016-09-29 2542 2809376 1702 137622892 49.10 49.30 48.65 48.80 0.20 0.41% 48.80 15 48.95 106 6.10
2016-09-30 2542 2381969 1483 115660241 48.80 48.85 48.50 48.50 0.30 -0.61% 48.45 33 48.50 12 6.06
2016-10-03 2542 1030348 746 49858768 48.55 48.65 48.20 48.20 0.30 -0.62% 48.20 100 48.25 20 6.03
2016-10-04 2542 1125118 713 54246276 48.50 48.50 48.10 48.20 0.00 0% 48.20 1 48.25 98 6.03
2016-10-05 2542 1404533 1025 67914043 48.30 48.55 48.00 48.55 0.35 0.73% 48.50 7 48.55 15 6.07
2016-10-06 2542 1721530 1209 82893331 48.55 48.55 48.00 48.05 0.50 -1.03% 48.05 8 48.15 34 6.01
2016-10-07 2542 1508182 1142 72591854 48.05 48.35 48.00 48.15 0.10 0.21% 48.10 24 48.15 61 6.02
2016-10-11 2542 2546376 1494 122296048 48.85 48.85 47.40 48.00 0.15 -0.31% 47.75 6 48.00 57 6.00
2016-10-12 2542 1483959 1042 71510909 47.75 48.35 47.70 48.30 0.30 0.62% 48.25 31 48.30 29 6.04
2016-10-13 2542 1903158 1438 92048313 48.50 48.50 48.15 48.50 0.20 0.41% 48.45 3 48.50 2 6.06
2016-10-14 2542 1716651 1191 82976833 48.50 48.55 48.05 48.30 0.20 -0.41% 48.15 1 48.30 41 6.04
2016-10-17 2542 2062920 1460 98311078 48.30 48.30 47.50 47.60 0.70 -1.45% 47.60 16 47.70 68 5.95
2016-10-18 2542 2118025 1620 101472586 47.55 48.25 47.50 48.10 0.50 1.05% 48.00 1 48.10 109 6.01
2016-10-19 2542 1356882 971 65065736 48.10 48.20 47.75 48.00 0.10 -0.21% 48.00 6 48.05 119 6.00
2016-10-20 2542 1295842 1004 62009016 48.00 48.15 47.60 47.80 0.20 -0.42% 47.80 87 47.85 1 5.98
2016-10-21 2542 5181629 1868 249373394 47.60 48.80 47.60 48.10 0.30 0.63% 48.05 99 48.10 16 6.01
2016-10-24 2542 1295963 914 62169918 48.50 48.50 47.80 47.85 0.25 -0.52% 47.85 46 47.95 2 5.98
2016-10-25 2542 1497778 1079 71474022 48.00 48.10 47.55 47.55 0.30 -0.63% 47.55 185 47.75 144 5.94
2016-10-26 2542 2447806 1635 116059002 47.55 47.85 47.30 47.30 0.25 -0.53% 47.30 65 47.40 68 5.91
2016-10-27 2542 2184980 1532 103640494 47.30 47.80 47.30 47.35 0.05 0.11% 47.35 164 47.45 68 5.92
2016-10-28 2542 2939757 1870 137832073 47.30 47.35 46.60 46.65 0.70 -1.48% 46.65 42 46.70 67 5.83
2016-10-31 2542 2613404 1933 120897088 46.50 47.00 45.80 46.75 0.10 0.21% 46.70 20 46.75 29 5.84
2016-11-01 2542 5447450 3534 249358816 46.30 46.30 45.45 45.45 1.30 -2.78% 45.45 104 45.50 1 5.68
2016-11-02 2542 7401296 4468 321289519 44.80 44.80 43.05 43.05 2.40 -5.28% 43.05 138 43.10 160 5.38
2016-11-03 2542 4219617 2830 180798322 42.20 43.40 42.20 43.00 0.05 -0.12% 43.00 120 43.10 7 5.38
2016-11-04 2542 2315192 1634 100157947 43.00 43.40 42.55 43.35 0.35 0.81% 43.30 41 43.35 2 5.42
2016-11-07 2542 2013711 1295 87430922 43.55 43.65 43.10 43.30 0.05 -0.12% 43.30 5 43.40 2 5.41
2016-11-08 2542 2265355 1612 99419708 43.35 44.20 43.35 44.15 0.85 1.96% 44.15 3 44.20 37 5.52
2016-11-09 2542 4202800 2714 181822550 44.50 44.55 42.60 42.70 1.45 -3.28% 42.65 43 42.70 15 5.34
2016-11-10 2542 2406950 1653 105452300 43.50 44.00 43.50 43.75 1.05 2.46% 43.75 11 43.85 1 5.47
2016-11-11 2542 4086857 2908 179948943 43.90 44.50 43.50 43.70 0.05 -0.11% 43.70 71 43.75 6 4.45
2016-11-14 2542 2553850 1558 112065428 43.70 44.35 43.35 43.85 0.15 0.34% 43.85 1 43.90 7 4.47
2016-11-15 2542 5396761 3326 245154228 44.30 46.00 44.30 45.20 1.35 3.08% 45.15 17 45.20 10 4.61
2016-11-16 2542 3548356 2450 159996920 45.35 45.75 44.75 44.75 0.45 -1% 44.75 72 44.85 2 4.56
2016-11-17 2542 3514898 2036 155201446 44.70 44.85 43.85 44.40 0.35 -0.78% 44.30 3 44.40 86 4.53
2016-11-18 2542 1664212 1248 73614675 44.10 44.50 44.05 44.20 0.20 -0.45% 44.20 12 44.25 65 4.51
2016-11-21 2542 1187833 919 52741212 44.00 44.65 43.95 44.45 0.25 0.57% 44.45 5 44.50 1 4.53
2016-11-22 2542 3404649 2383 155014456 44.85 45.80 44.85 45.65 1.20 2.7% 45.60 15 45.65 106 4.65
2016-11-23 2542 2132054 1452 97289900 45.85 46.00 45.45 45.50 0.15 -0.33% 45.50 53 45.55 3 4.64
2016-11-24 2542 828355 643 37710396 45.80 45.80 45.30 45.50 0.00 0% 45.50 48 45.55 19 4.64
2016-11-25 2542 1634103 1165 74817065 45.60 46.00 45.50 45.85 0.35 0.77% 45.85 85 45.90 5 4.67
2016-11-28 2542 2690929 1799 125248275 46.05 46.95 45.90 46.55 0.70 1.53% 46.50 12 46.55 58 4.75
2016-11-29 2542 5885367 3806 275528732 46.80 47.35 46.00 46.00 0.55 -1.18% 46.00 81 46.10 11 4.69
2016-11-30 2542 9876393 4797 467062570 46.50 47.85 46.40 47.80 1.80 3.91% 47.75 6 47.80 135 4.87
2016-12-01 2542 3160193 2136 150031286 47.70 47.70 46.90 47.45 0.35 -0.73% 47.45 59 47.50 27 4.84
2016-12-02 2542 1784108 1340 83969616 47.10 47.35 46.85 46.95 0.50 -1.05% 46.95 5 47.00 106 4.79
2016-12-05 2542 1756922 1231 82505512 47.20 47.45 46.60 46.60 0.35 -0.75% 46.60 49 46.75 62 4.75
2016-12-06 2542 1759270 1261 82528372 46.60 47.15 46.60 46.80 0.20 0.43% 46.80 3 46.95 77 4.77
2016-12-07 2542 796601 636 37330716 46.90 47.10 46.80 46.80 0.00 0% 46.80 10 46.85 10 4.77
2016-12-08 2542 3568809 2056 169466976 47.00 47.80 46.90 47.70 0.90 1.92% 47.50 24 47.70 68 4.86
2016-12-09 2542 1894451 1422 89673278 47.70 47.70 47.10 47.35 0.35 -0.73% 47.30 15 47.35 65 4.83
2016-12-12 2542 2279426 1523 105966258 47.00 47.00 46.30 46.30 1.05 -2.22% 46.30 161 46.35 80 4.72
2016-12-13 2542 2554171 1914 118296844 46.05 46.75 46.05 46.55 0.25 0.54% 46.50 17 46.55 85 4.75
2016-12-14 2542 1302198 974 60058708 46.55 46.80 46.00 46.00 0.55 -1.18% 46.00 295 46.15 65 4.69
2016-12-15 2542 1126526 806 51874263 46.00 46.30 45.85 46.15 0.15 0.33% 46.10 44 46.15 100 4.70
2016-12-16 2542 2731175 1526 124191530 45.80 46.10 45.30 45.45 0.70 -1.52% 45.40 42 45.45 79 4.63
2016-12-19 2542 1152618 831 52784268 45.70 46.10 45.60 45.65 0.20 0.44% 45.65 17 45.70 80 4.65
2016-12-20 2542 1077338 589 49072225 45.80 45.95 45.40 45.50 0.15 -0.33% 45.50 64 45.55 133 4.64
2016-12-21 2542 1448239 958 66311471 46.60 46.60 45.40 45.45 0.05 -0.11% 45.45 87 45.50 3 4.63
2016-12-22 2542 1966905 1238 88429175 45.45 45.45 44.80 44.80 0.65 -1.43% 44.80 145 44.85 16 4.57
2016-12-23 2542 1134944 810 50871578 45.10 45.10 44.70 44.70 0.10 -0.22% 44.70 61 44.80 72 4.56
2016-12-26 2542 558553 392 25205981 45.35 45.35 44.95 45.10 0.40 0.89% 45.10 4 45.15 71 4.60
2016-12-27 2542 1104985 742 49633675 45.35 45.35 44.65 44.70 0.40 -0.89% 44.65 53 44.70 126 4.56
2016-12-28 2542 1345199 784 60255573 44.75 45.00 44.65 44.90 0.20 0.45% 44.85 16 44.90 163 4.58
2016-12-29 2542 1676337 1180 75187219 44.85 45.10 44.65 44.65 0.25 -0.56% 44.65 26 44.75 1 4.55
2016-12-30 2542 1746720 1166 79015011 45.30 45.40 44.90 45.40 0.75 1.68% 45.35 26 45.40 22 4.63