潤泰全(2915)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　　　60.20
0
0%		60.50
0.3
0.5%		60.20
-0.3
-0.5%		58.40
-1.8
-2.99%		57.90
-0.5
-0.86%		 　55.60
-2.3
-3.97%		54.60
-1
-1.8%		55.90
1.3
2.38%		55.00
-0.9
-1.61%		54.90
-0.1
-0.18%		 　55.50
0.6
1.09%		55.80
0.3
0.54%		52.30
-3.5
-6.27%		51.30
-1
-1.91%		52.60
1.3
2.53%		 　53.30
0.7
1.33%		52.10
-1.2
-2.25%		51.40
-0.7
-1.34%		52.60
1.2
2.33%		54.50
1.9
3.61%		58.90
4.4
8.07%		 55.43
2 月　57.80
-1.1
-1.87%		58.00
0.2
0.35%		 　　　　　　　　　　55.70
-2.3
-3.97%		57.90
2.2
3.95%		57.70
-0.2
-0.35%		58.70
1
1.73%		58.30
-0.4
-0.68%		 　57.00
-1.3
-2.23%		57.10
0.1
0.18%		57.40
0.3
0.53%		58.00
0.6
1.05%		58.70
0.7
1.21%		 58.03
3 月59.50
0.8
1.36%		59.20
-0.3
-0.5%		60.80
1.6
2.7%		60.60
-0.2
-0.33%		 　60.50
-0.1
-0.17%		59.20
-1.3
-2.15%		59.70
0.5
0.84%		59.40
-0.3
-0.5%		59.80
0.4
0.67%		 　59.90
0.1
0.17%		58.10
-1.8
-3.01%		58.80
0.7
1.2%		59.10
0.3
0.51%		59.10
0
0%		 　59.90
0.8
1.35%		59.40
-0.5
-0.83%		58.40
-1
-1.68%		57.70
-0.7
-1.2%		58.00
0.3
0.52%		 　57.40
-0.6
-1.03%		51.70
-5.7
-9.93%		51.70
0
0%		53.00
1.3
2.51%		58.47
4 月51.70
-1.3
-2.45%		 　　　49.10
-2.6
-5.03%		48.80
-0.3
-0.61%		47.50
-1.3
-2.66%		 　46.90
-0.6
-1.26%		46.65
-0.25
-0.53%		46.95
0.3
0.64%		46.80
-0.15
-0.32%		47.05
0.25
0.53%		 　46.60
-0.45
-0.96%		46.05
-0.55
-1.18%		46.00
-0.05
-0.11%		45.60
-0.4
-0.87%		45.10
-0.5
-1.1%		 　45.70
0.6
1.33%		46.05
0.35
0.77%		45.20
-0.85
-1.85%		45.15
-0.05
-0.11%		45.10
-0.05
-0.11%		 46.58
5 月　　44.05
-1.05
-2.33%		43.50
-0.55
-1.25%		43.20
-0.3
-0.69%		42.05
-1.15
-2.66%		 　42.30
0.25
0.59%		43.00
0.7
1.65%		43.20
0.2
0.47%		42.45
-0.75
-1.74%		43.50
1.05
2.47%		 　45.20
1.7
3.91%		44.90
-0.3
-0.66%		44.75
-0.15
-0.33%		43.90
-0.85
-1.9%		44.10
0.2
0.46%		 　45.35
1.25
2.83%		45.25
-0.1
-0.22%		45.90
0.65
1.44%		45.60
-0.3
-0.65%		45.90
0.3
0.66%		 　48.00
2.1
4.58%		47.95
-0.05
-0.1%		44.6
6 月47.60
-0.35
-0.73%		47.50
-0.1
-0.21%		47.00
-0.5
-1.05%		47.60
0.6
1.28%		 46.65
-0.95
-2%		47.30
0.65
1.39%		47.25
-0.05
-0.11%		 　　　45.80
-1.45
-3.07%		46.20
0.4
0.87%		46.90
0.7
1.52%		46.55
-0.35
-0.75%		45.70
-0.85
-1.83%		 　47.45
1.75
3.83%		48.00
0.55
1.16%		48.15
0.15
0.31%		47.65
-0.5
-1.04%		46.35
-1.3
-2.73%		 　46.70
0.35
0.76%		47.95
1.25
2.68%		48.00
0.05
0.1%		48.40
0.4
0.83%		 47.22
7 月50.50
2.1
4.34%		 　50.90
0.4
0.79%		 49.50
-1.4
-2.75%		49.65
0.15
0.3%		 　　50.50
0.85
1.71%		49.35
-1.15
-2.28%		50.70
1.35
2.74%		50.20
-0.5
-0.99%		50.90
0.7
1.39%		 　50.70
-0.2
-0.39%		50.70
0
0%		49.70
-1
-1.97%		49.95
0.25
0.5%		50.30
0.35
0.7%		 　50.30
0
0%		50.20
-0.1
-0.2%		51.20
1
1.99%		51.10
-0.1
-0.2%		51.00
-0.1
-0.2%		 50.44
8 月51.10
0.1
0.2%		52.60
1.5
2.94%		52.60
0
0%		52.70
0.1
0.19%		53.50
0.8
1.52%		 　53.90
0.4
0.75%		53.20
-0.7
-1.3%		53.00
-0.2
-0.38%		53.00
0
0%		52.80
-0.2
-0.38%		 　51.00
-1.8
-3.41%		50.90
-0.1
-0.2%		50.60
-0.3
-0.59%		51.90
1.3
2.57%		50.80
-1.1
-2.12%		 　49.65
-1.15
-2.26%		50.20
0.55
1.11%		49.95
-0.25
-0.5%		50.10
0.15
0.3%		49.95
-0.15
-0.3%		 　49.55
-0.4
-0.8%		49.40
-0.15
-0.3%		49.25
-0.15
-0.3%		51.32
9 月48.10
-1.15
-2.34%		47.65
-0.45
-0.94%		 　49.00
1.35
2.83%		50.00
1
2.04%		50.20
0.2
0.4%		50.30
0.1
0.2%		49.90
-0.4
-0.8%		48.90
-1
-2%		 48.20
-0.7
-1.43%		48.65
0.45
0.93%		48.15
-0.5
-1.03%		 　　　48.90
0.75
1.56%		48.85
-0.05
-0.1%		50.10
1.25
2.56%		50.10
0
0%		50.20
0.1
0.2%		 　49.80
-0.4
-0.8%		 　50.40
0.6
1.2%		50.40
0
0%		 49.42
10 月　　51.50
1.1
2.18%		49.95
-1.55
-3.01%		48.85
-1.1
-2.2%		48.60
-0.25
-0.51%		49.25
0.65
1.34%		 　　48.45
-0.8
-1.62%		48.70
0.25
0.52%		49.15
0.45
0.92%		48.00
-1.15
-2.34%		 　47.85
-0.15
-0.31%		48.75
0.9
1.88%		49.30
0.55
1.13%		49.10
-0.2
-0.41%		48.65
-0.45
-0.92%		 　49.05
0.4
0.82%		50.10
1.05
2.14%		49.90
-0.2
-0.4%		49.45
-0.45
-0.9%		50.10
0.65
1.31%		 50.90
0.8
1.6%		49.31
11 月50.10
-0.8
-1.57%		48.80
-1.3
-2.59%		48.45
-0.35
-0.72%		48.50
0.05
0.1%		 　48.45
-0.05
-0.1%		49.05
0.6
1.24%		47.60
-1.45
-2.96%		50.50
2.9
6.09%		52.50
2
3.96%		 　51.80
-0.7
-1.33%		51.10
-0.7
-1.35%		50.80
-0.3
-0.59%		50.90
0.1
0.2%		53.00
2.1
4.13%		 　53.10
0.1
0.19%		54.00
0.9
1.69%		54.50
0.5
0.93%		56.80
2.3
4.22%		58.10
1.3
2.29%		 　58.30
0.2
0.34%		57.30
-1
-1.72%		58.50
1.2
2.09%		 52.67
12 月58.40
-0.1
-0.17%		57.60
-0.8
-1.37%		 　57.70
0.1
0.17%		58.40
0.7
1.21%		58.80
0.4
0.68%		58.50
-0.3
-0.51%		58.30
-0.2
-0.34%		 　55.70
-2.6
-4.46%		56.50
0.8
1.44%		56.10
-0.4
-0.71%		56.10
0
0%		55.70
-0.4
-0.71%		 　54.70
-1
-1.8%		54.40
-0.3
-0.55%		53.50
-0.9
-1.65%		53.10
-0.4
-0.75%		53.20
0.1
0.19%		 　53.50
0.3
0.56%		52.70
-0.8
-1.5%		53.50
0.8
1.52%		53.20
-0.3
-0.56%		53.70
0.5
0.94%		　55.57

說明:最高漲幅:8.07%最低跌幅:-9.93% 最高價:60.80最低價:42.05平均價:51.51,灰色底表示週末,漲141天(107.9)元,跌151天(-117.05)元,平盤11天
8%=1,6%=1,5%=2,4%=11,3%=12,2%=24,1%=64,0%=37,-0%=1,-1%=1,-2%=2,-3%=6,-4%=14,-5%=35,-6%=37,-7%=55,

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 2915 2835967 1940 172119966 61.60 62.20 60.00 60.20 1.20 0% 60.10 70 60.20 29 5.62
2016-01-05 2915 1826842 1219 111351285 60.20 61.90 60.10 60.50 0.30 0.5% 60.50 29 60.70 11 5.65
2016-01-06 2915 2121797 1290 128400175 60.90 61.10 60.20 60.20 0.30 -0.5% 60.20 17 60.30 12 5.62
2016-01-07 2915 2848815 1769 168385885 60.00 60.50 58.20 58.40 1.80 -2.99% 58.40 74 58.60 8 5.45
2016-01-08 2915 3084910 1866 179353902 58.00 58.90 57.50 57.90 0.50 -0.86% 57.90 35 58.10 52 5.41
2016-01-11 2915 3543306 1914 198609258 57.50 57.50 55.60 55.60 2.30 -3.97% 55.60 16 55.70 6 5.19
2016-01-12 2915 2923969 1698 162615778 56.20 56.50 54.60 54.60 1.00 -1.8% 54.60 36 54.70 1 5.10
2016-01-13 2915 1985146 1298 111442184 55.70 56.60 55.70 55.90 1.30 2.38% 55.90 13 56.00 58 5.22
2016-01-14 2915 2512323 1452 138840189 54.90 56.10 54.60 55.00 0.90 -1.61% 55.00 89 55.20 1 5.14
2016-01-15 2915 2159789 1269 118639468 55.30 55.80 54.50 54.90 0.10 -0.18% 54.90 2 55.00 60 5.13
2016-01-18 2915 1077627 871 59296539 53.90 55.80 53.90 55.50 0.60 1.09% 55.50 42 55.70 62 5.18
2016-01-19 2915 1521450 1050 84279385 55.50 55.80 55.10 55.80 0.30 0.54% 55.70 4 55.80 19 5.21
2016-01-20 2915 3930687 2700 210358911 55.10 55.30 52.30 52.30 3.50 -6.27% 52.30 142 52.40 3 4.88
2016-01-21 2915 2502354 1695 130362828 52.40 53.50 51.30 51.30 1.00 -1.91% 51.30 134 51.40 2 4.79
2016-01-22 2915 2274719 1538 117912617 52.50 52.70 50.80 52.60 1.30 2.53% 52.50 1 52.60 73 4.91
2016-01-25 2915 2214496 1455 118319329 53.50 54.00 52.80 53.30 0.70 1.33% 53.20 3 53.30 41 4.98
2016-01-26 2915 1517801 1280 79297687 53.10 53.10 51.90 52.10 1.20 -2.25% 52.10 2 52.20 13 4.86
2016-01-27 2915 1793501 1250 93224145 52.50 52.90 51.20 51.40 0.70 -1.34% 51.40 14 51.50 2 4.80
2016-01-28 2915 2414650 1590 126038880 51.40 53.00 51.30 52.60 1.20 2.33% 52.60 14 52.70 21 4.91
2016-01-29 2915 3154488 1888 170507091 52.60 54.80 52.30 54.50 1.90 3.61% 54.40 70 54.50 27 5.09
2016-01-30 2915 3970394 2381 227689954 55.00 58.90 55.00 58.90 4.40 8.07% 58.80 15 58.90 8 5.50
2016-02-02 2915 3491458 2318 201992165 56.70 58.50 56.60 57.80 1.00 -1.87% 57.80 8 57.90 30 5.40
2016-02-03 2915 2901798 1791 167857958 57.60 58.50 57.00 58.00 0.20 0.35% 58.00 191 58.10 91 5.42
2016-02-15 2915 3785267 2476 214408394 57.10 57.40 55.70 55.70 2.30 -3.97% 55.70 175 55.80 1 5.20
2016-02-16 2915 2457713 1717 141236421 56.50 57.90 56.50 57.90 2.20 3.95% 57.90 15 58.00 171 5.41
2016-02-17 2915 1417266 965 82081437 58.30 58.30 57.60 57.70 0.20 -0.35% 57.70 4 57.80 8 5.39
2016-02-18 2915 3599755 2082 210900584 58.40 59.20 58.10 58.70 1.00 1.73% 58.60 49 58.70 24 5.48
2016-02-19 2915 1705898 1153 99330607 58.70 58.90 57.90 58.30 0.40 -0.68% 58.20 4 58.30 80 5.44
2016-02-22 2915 3597756 2125 203357709 55.20 57.50 55.20 57.00 1.30 -2.23% 56.90 58 57.00 22 5.32
2016-02-23 2915 2614614 1788 149612502 57.20 57.70 56.20 57.10 0.10 0.18% 57.00 205 57.10 8 5.33
2016-02-24 2915 1848929 1487 106259715 57.10 58.30 57.10 57.40 0.30 0.53% 57.40 2 57.50 30 5.36
2016-02-25 2915 2543430 1712 148077640 58.20 58.60 58.00 58.00 0.60 1.05% 58.00 72 58.10 44 5.42
2016-02-26 2915 2821620 1494 165241898 58.10 59.00 58.00 58.70 0.70 1.21% 58.70 70 58.80 1 5.48
2016-03-01 2915 2705606 1683 160753928 59.10 59.80 58.90 59.50 0.80 1.36% 59.40 25 59.50 19 5.56
2016-03-02 2915 2182602 1413 129972346 59.90 60.10 59.20 59.20 0.30 -0.5% 59.20 41 59.30 30 5.53
2016-03-03 2915 3692541 2519 222864568 59.10 60.80 59.10 60.80 1.60 2.7% 60.70 18 60.90 98 5.68
2016-03-04 2915 1760316 1279 106703305 60.90 61.40 60.10 60.60 0.20 -0.33% 60.50 61 60.60 34 5.66
2016-03-07 2915 1671676 1290 101504889 60.80 61.20 60.10 60.50 0.10 -0.17% 60.30 14 60.50 11 5.65
2016-03-08 2915 2619596 1919 155425513 60.70 60.70 58.80 59.20 1.30 -2.15% 59.20 25 59.30 5 5.53
2016-03-09 2915 2911500 1581 172235345 59.30 59.70 58.80 59.70 0.50 0.84% 59.50 2 59.70 26 5.57
2016-03-10 2915 2124727 1391 126342308 59.70 59.90 59.20 59.40 0.30 -0.5% 59.40 46 59.50 11 5.55
2016-03-11 2915 3009887 1997 180400534 59.80 60.50 59.60 59.80 0.40 0.67% 59.70 69 59.80 11 5.58
2016-03-14 2915 2196065 1658 131190481 60.40 60.50 59.30 59.90 0.10 0.17% 59.80 44 59.90 13 5.59
2016-03-15 2915 2965583 2307 174229396 59.30 59.80 58.00 58.10 1.80 -3.01% 58.00 192 58.10 19 5.42
2016-03-16 2915 1848927 1367 108668101 58.60 59.10 58.10 58.80 0.70 1.2% 58.80 33 58.90 6 5.49
2016-03-17 2915 2167094 1453 128579769 59.60 59.80 58.90 59.10 0.30 0.51% 59.00 75 59.10 6 5.52
2016-03-18 2915 2928912 1437 173491493 59.50 59.70 59.00 59.10 0.00 0% 59.10 237 59.30 11 5.52
2016-03-21 2915 2484296 1926 147832612 59.30 59.90 59.10 59.90 0.80 1.35% 59.80 13 59.90 11 5.59
2016-03-22 2915 2132814 1637 126333545 60.00 60.00 58.80 59.40 0.50 -0.83% 59.30 11 59.40 104 5.55
2016-03-23 2915 3126914 1961 183239650 59.30 59.80 58.20 58.40 1.00 -1.68% 58.40 10 58.50 10 5.45
2016-03-24 2915 1951003 1248 112730874 58.20 58.20 57.40 57.70 0.70 -1.2% 57.70 26 57.80 111 5.39
2016-03-25 2915 1655740 1046 96291689 57.80 58.80 57.70 58.00 0.30 0.52% 58.00 18 58.10 30 5.42
2016-03-28 2915 1792020 1193 102930647 58.10 58.10 57.10 57.40 0.60 -1.03% 57.30 20 57.40 9 5.36
2016-03-29 2915 11576445 5341 600407281 51.70 52.80 51.70 51.70 5.70 -9.93% 0.00 0 51.70 1055 6.08
2016-03-30 2915 6995966 3853 361928932 52.10 52.30 51.10 51.70 0.00 0% 51.70 442 51.80 18 6.08
2016-03-31 2915 7055801 3538 370854619 51.90 53.50 51.80 53.00 1.30 2.51% 53.00 280 53.10 35 6.24
2016-04-01 2915 3660354 1925 190263573 53.10 53.10 51.70 51.70 1.30 -2.45% 51.70 116 51.80 132 6.08
2016-04-06 2915 7333798 4374 362653672 51.30 51.40 49.00 49.10 2.60 -5.03% 49.05 136 49.10 8 5.78
2016-04-07 2915 4037620 2283 197705734 49.20 49.60 48.70 48.80 0.30 -0.61% 48.80 79 48.85 11 5.74
2016-04-08 2915 7135139 4276 342410722 48.80 48.80 47.50 47.50 1.30 -2.66% 47.50 621 47.60 12 5.59
2016-04-11 2915 4287150 2347 201721571 47.30 47.50 46.85 46.90 0.60 -1.26% 46.90 126 47.00 6 5.52
2016-04-12 2915 5476673 3218 257461740 46.85 47.55 46.50 46.65 0.25 -0.53% 46.65 39 46.70 41 5.49
2016-04-13 2915 4313038 2354 201822338 46.95 47.00 46.55 46.95 0.30 0.64% 46.90 54 46.95 76 5.52
2016-04-14 2915 2987115 1664 140386705 47.20 47.40 46.80 46.80 0.15 -0.32% 46.80 145 46.90 1 5.51
2016-04-15 2915 2830463 1806 133196718 47.00 47.20 46.90 47.05 0.25 0.53% 47.05 36 47.10 23 5.54
2016-04-18 2915 3344697 1751 156001614 47.05 47.05 46.50 46.60 0.45 -0.96% 46.60 13 46.65 56 5.48
2016-04-19 2915 3607437 1936 167172134 46.70 46.90 46.05 46.05 0.55 -1.18% 46.05 96 46.10 1 5.42
2016-04-20 2915 3189848 2098 147269833 46.05 46.80 46.00 46.00 0.05 -0.11% 46.00 1824 46.05 39 5.41
2016-04-21 2915 3297887 2047 150131941 46.30 46.50 45.10 45.60 0.40 -0.87% 45.55 11 45.60 7 5.36
2016-04-22 2915 3103423 1691 140952009 45.60 45.95 45.00 45.10 0.50 -1.1% 45.10 455 45.20 13 5.31
2016-04-25 2915 1919094 1189 87794650 45.10 46.05 45.00 45.70 0.60 1.33% 45.70 8 45.75 5 5.38
2016-04-26 2915 3246992 1709 149791574 45.70 46.45 45.70 46.05 0.35 0.77% 46.05 2 46.10 11 5.42
2016-04-27 2915 3289440 1742 149726815 46.30 46.35 45.10 45.20 0.85 -1.85% 45.20 23 45.25 21 5.32
2016-04-28 2915 2476109 1534 111870786 45.50 45.60 45.05 45.15 0.05 -0.11% 45.15 450 45.20 142 5.31
2016-04-29 2915 1898549 1146 85704909 45.15 45.45 45.05 45.10 0.05 -0.11% 45.05 160 45.10 1 5.31
2016-05-03 2915 4086932 2539 181792934 45.15 45.25 44.05 44.05 1.05 -2.33% 44.05 47 44.10 4 5.18
2016-05-04 2915 5626785 3281 244399226 44.50 44.50 42.85 43.50 0.55 -1.25% 43.45 1 43.50 290 5.12
2016-05-05 2915 2969795 1801 128249593 43.60 43.80 43.00 43.20 0.30 -0.69% 43.20 87 43.25 2 5.08
2016-05-06 2915 5048758 3285 213314128 43.10 43.20 42.00 42.05 1.15 -2.66% 42.05 25 42.10 3 4.95
2016-05-09 2915 1813328 1110 76565418 42.15 42.55 42.00 42.30 0.25 0.59% 42.30 54 42.35 1 4.98
2016-05-10 2915 2278155 1548 97700754 42.25 43.50 42.10 43.00 0.70 1.65% 43.00 36 43.05 1 5.06
2016-05-11 2915 2200751 1433 95480403 43.50 43.75 43.05 43.20 0.20 0.47% 43.15 4 43.20 95 5.08
2016-05-12 2915 2324162 1777 99513996 43.15 43.45 42.45 42.45 0.75 -1.74% 42.45 25 42.50 6 4.99
2016-05-13 2915 3812605 2421 163191714 43.50 43.70 42.15 43.50 1.05 2.47% 43.45 26 43.50 6 5.12
2016-05-16 2915 6369740 3287 285698767 44.30 45.45 44.15 45.20 1.70 3.91% 45.15 36 45.20 40 4.81
2016-05-17 2915 4772947 2452 213198771 45.05 45.10 44.25 44.90 0.30 -0.66% 44.85 164 44.90 17 4.78
2016-05-18 2915 3188277 2078 142756452 45.00 45.10 44.45 44.75 0.15 -0.33% 44.70 18 44.75 28 4.76
2016-05-19 2915 6027878 3640 269493132 44.75 45.65 43.90 43.90 0.85 -1.9% 43.90 179 44.00 1 4.67
2016-05-20 2915 3467184 2001 153420549 43.95 44.70 43.75 44.10 0.20 0.46% 44.10 40 44.15 1 4.69
2016-05-23 2915 5574085 2949 251677765 44.40 45.60 44.25 45.35 1.25 2.83% 45.35 30 45.40 17 4.82
2016-05-24 2915 2492357 1421 112743295 45.40 45.55 45.05 45.25 0.10 -0.22% 45.25 2 45.30 21 4.81
2016-05-25 2915 4755418 2461 217954006 45.50 46.00 45.50 45.90 0.65 1.44% 45.90 67 45.95 156 4.88
2016-05-26 2915 2750188 1514 125372325 46.00 46.05 45.35 45.60 0.30 -0.65% 45.60 194 45.65 57 4.85
2016-05-27 2915 2832140 1771 129767659 45.75 45.95 45.60 45.90 0.30 0.66% 45.85 53 45.90 2 4.88
2016-05-30 2915 6833956 3769 326160968 46.20 48.35 46.20 48.00 2.10 4.58% 48.00 409 48.05 12 5.11
2016-05-31 2915 8416875 3574 403799251 48.50 48.70 47.35 47.95 0.05 -0.1% 47.90 89 47.95 124 5.10
2016-06-01 2915 2995383 1585 143183631 47.95 48.05 47.55 47.60 0.35 -0.73% 47.60 136 47.65 18 5.06
2016-06-02 2915 3249479 1846 155291247 47.65 48.15 47.40 47.50 0.10 -0.21% 47.50 103 47.55 2 5.05
2016-06-03 2915 3072074 1757 145263482 47.60 47.75 47.00 47.00 0.50 -1.05% 47.00 229 47.05 19 5.00
2016-06-04 2915 1167912 569 55412668 47.05 47.75 47.00 47.60 0.60 1.28% 47.60 83 47.65 30 5.06
2016-06-06 2915 3590633 1803 167843369 47.05 47.40 46.50 46.65 0.95 -2% 46.65 32 46.70 13 4.96
2016-06-07 2915 3118121 1632 146451166 46.70 47.40 46.70 47.30 0.65 1.39% 47.30 141 47.35 128 5.03
2016-06-08 2915 2621181 1575 124178346 47.60 47.70 47.15 47.25 0.05 -0.11% 47.20 56 47.25 1 5.03
2016-06-13 2915 4475360 1894 206320490 46.70 46.70 45.80 45.80 1.45 -3.07% 45.80 170 45.85 2 4.87
2016-06-14 2915 2712644 1054 124526311 45.60 46.45 45.60 46.20 0.40 0.87% 46.20 28 46.30 67 4.91
2016-06-15 2915 2036235 1150 94631613 46.20 47.05 45.80 46.90 0.70 1.52% 46.85 20 46.90 14 4.99
2016-06-16 2915 1720280 1107 80098271 46.95 46.95 46.40 46.55 0.35 -0.75% 46.50 3 46.55 3 4.95
2016-06-17 2915 5288545 2225 245212527 46.80 47.35 45.70 45.70 0.85 -1.83% 45.70 163 45.95 1 4.86
2016-06-20 2915 4799669 2804 226525804 46.10 47.70 46.00 47.45 1.75 3.83% 47.40 20 47.45 97 5.05
2016-06-21 2915 4707246 2632 226550108 47.85 48.65 47.60 48.00 0.55 1.16% 48.00 13 48.05 44 5.11
2016-06-22 2915 1967452 1071 94401296 48.20 48.35 47.65 48.15 0.15 0.31% 48.15 9 48.20 136 5.12
2016-06-23 2915 1657603 1139 79245399 48.30 48.40 47.60 47.65 0.50 -1.04% 47.65 72 47.70 1 5.07
2016-06-24 2915 4314499 2550 202005341 48.10 48.20 45.80 46.35 1.30 -2.73% 46.30 23 46.35 14 4.93
2016-06-27 2915 1785745 1132 82992438 46.35 46.85 45.95 46.70 0.35 0.76% 46.70 24 46.75 22 4.97
2016-06-28 2915 3448982 1850 164047622 46.70 48.30 46.35 47.95 1.25 2.68% 47.90 54 47.95 3 5.10
2016-06-29 2915 2622283 1570 126154484 48.40 48.50 47.80 48.00 0.05 0.1% 48.00 171 48.10 45 5.11
2016-06-30 2915 3826893 1880 185341335 48.20 48.80 48.10 48.40 0.40 0.83% 48.40 4 48.50 2 5.15
2016-07-01 2915 8928903 4207 445599955 48.80 50.50 48.75 50.50 2.10 4.34% 50.50 148 50.60 125 5.37
2016-07-04 2915 5350343 2712 273016683 51.00 51.40 50.60 50.90 0.40 0.79% 50.90 3 51.00 212 5.41
2016-07-06 2915 3259164 2186 161272663 49.70 49.80 49.20 49.50 0.50 -2.75% 49.45 37 49.50 29 5.27
2016-07-07 2915 2011255 1300 100165631 50.00 50.20 49.60 49.65 0.15 0.3% 49.65 5 49.70 34 5.28
2016-07-11 2915 2795365 1540 140912117 50.90 50.90 50.00 50.50 0.85 1.71% 50.40 138 50.50 100 5.37
2016-07-12 2915 4096961 2242 201906613 49.50 49.85 49.00 49.35 1.15 -2.28% 49.30 9 49.35 64 5.25
2016-07-13 2915 4710669 2401 236746308 49.75 50.80 49.75 50.70 1.35 2.74% 50.60 3 50.70 172 5.39
2016-07-14 2915 2064439 1367 103514087 50.70 50.80 49.85 50.20 0.50 -0.99% 50.10 59 50.20 2 5.34
2016-07-15 2915 5976085 3093 303597973 50.60 51.40 50.30 50.90 0.70 1.39% 50.80 23 50.90 104 5.41
2016-07-18 2915 3265538 1740 164902065 50.90 50.90 50.10 50.70 0.20 -0.39% 50.50 4 50.70 91 5.39
2016-07-19 2915 3227264 2004 162582527 50.80 50.80 50.00 50.70 0.00 0% 50.60 6 50.70 12 5.39
2016-07-20 2915 2766996 1656 138255890 50.20 50.50 49.60 49.70 1.00 -1.97% 49.70 123 49.80 22 5.29
2016-07-21 2915 4287665 1269 215255185 50.10 50.40 49.90 49.95 0.25 0.5% 49.95 17 50.00 10 5.31
2016-07-22 2915 1744419 1099 87734412 50.10 50.60 50.00 50.30 0.35 0.7% 50.20 12 50.30 41 5.35
2016-07-25 2915 2469822 1299 124107576 50.60 51.00 49.55 50.30 0.00 0% 50.10 5 50.30 38 5.35
2016-07-26 2915 1359917 1001 68308319 50.50 50.60 50.00 50.20 0.10 -0.2% 50.20 109 50.30 38 5.34
2016-07-27 2915 4847011 2576 247243361 50.50 51.30 50.50 51.20 1.00 1.99% 51.10 1 51.20 40 5.45
2016-07-28 2915 2056654 1346 105138212 51.30 51.40 50.80 51.10 0.10 -0.2% 51.00 2 51.10 52 5.44
2016-07-29 2915 2605575 1381 132371933 51.10 51.30 50.10 51.00 0.10 -0.2% 50.80 5 51.00 176 5.43
2016-08-01 2915 1483220 981 75700420 50.90 51.20 50.70 51.10 0.10 0.2% 51.10 1 51.20 187 5.44
2016-08-02 2915 6108538 3223 319298984 51.40 52.80 51.30 52.60 1.50 2.94% 52.60 64 52.70 77 5.60
2016-08-03 2915 3522965 2159 183240155 51.50 52.60 51.30 52.60 0.00 0% 52.50 28 52.60 58 5.60
2016-08-04 2915 2509999 1429 131822538 52.60 52.80 51.90 52.70 0.10 0.19% 52.60 13 52.70 37 5.61
2016-08-05 2915 3980648 2498 211978565 52.50 53.70 52.40 53.50 0.80 1.52% 53.40 81 53.50 2 5.69
2016-08-08 2915 4157125 1875 223426313 53.60 53.90 53.40 53.90 0.40 0.75% 53.80 7 53.90 100 5.73
2016-08-09 2915 4338200 1792 230952500 53.90 53.90 52.90 53.20 0.70 -1.3% 53.20 71 53.30 73 5.66
2016-08-10 2915 4664875 2278 244841792 51.90 53.20 51.80 53.00 0.00 -0.38% 52.90 83 53.00 55 5.64
2016-08-11 2915 3591127 1716 188911631 53.10 53.20 51.80 53.00 0.00 0% 52.90 65 53.00 498 5.64
2016-08-12 2915 1720549 1022 91034117 53.00 53.20 52.70 52.80 0.20 -0.38% 52.80 87 52.90 89 5.62
2016-08-15 2915 4583154 2331 233449173 51.80 51.90 50.10 51.00 1.80 -3.41% 50.90 33 51.00 32 6.34
2016-08-16 2915 2113641 1257 107555891 50.80 51.70 50.50 50.90 0.10 -0.2% 50.80 1 50.90 27 6.33
2016-08-17 2915 1806221 1239 91455821 50.70 50.90 50.50 50.60 0.30 -0.59% 50.60 58 50.70 45 6.29
2016-08-18 2915 2611605 1260 134373031 50.70 51.90 50.60 51.90 1.30 2.57% 51.70 1 51.90 155 6.46
2016-08-19 2915 2210113 1277 112869638 52.00 52.10 50.70 50.80 1.10 -2.12% 50.80 7 50.90 36 6.32
2016-08-22 2915 2691039 1530 134393300 50.60 50.60 49.65 49.65 1.15 -2.26% 49.65 13 49.70 36 6.18
2016-08-23 2915 1473536 1007 73748596 49.70 50.50 49.65 50.20 0.55 1.11% 50.10 4 50.20 64 6.24
2016-08-24 2915 733884 506 36708646 50.30 50.40 49.85 49.95 0.25 -0.5% 49.95 77 50.00 2 6.21
2016-08-25 2915 1035710 632 51794850 50.10 50.20 49.75 50.10 0.15 0.3% 50.10 37 50.20 47 6.23
2016-08-26 2915 1005462 654 50249914 50.10 50.20 49.80 49.95 0.15 -0.3% 49.95 51 50.00 66 6.21
2016-08-29 2915 1792279 1103 88494306 49.95 50.00 49.10 49.55 0.40 -0.8% 49.50 1 49.55 7 6.16
2016-08-30 2915 1199123 821 59351415 49.60 49.80 49.35 49.40 0.15 -0.3% 49.40 33 49.50 2 6.14
2016-08-31 2915 5586257 2114 273232621 49.70 49.75 48.25 49.25 0.15 -0.3% 49.05 20 49.25 35 6.13
2016-09-01 2915 3128820 1588 151029447 49.00 49.00 48.00 48.10 1.15 -2.34% 48.10 68 48.20 15 5.98
2016-09-02 2915 2416883 1607 115436143 48.15 48.30 47.40 47.65 0.45 -0.94% 47.65 28 47.70 5 5.93
2016-09-05 2915 2192969 1495 106534331 47.80 49.10 47.80 49.00 1.35 2.83% 48.95 48 49.00 44 6.09
2016-09-06 2915 2265352 1223 112736200 49.45 50.00 49.40 50.00 1.00 2.04% 49.95 1 50.00 82 6.22
2016-09-07 2915 1536951 952 77105450 50.30 50.40 50.00 50.20 0.20 0.4% 50.10 60 50.20 106 6.24
2016-09-08 2915 1732019 1181 86673548 50.20 50.30 49.70 50.30 0.10 0.2% 50.20 1 50.30 161 6.26
2016-09-09 2915 789631 524 39366075 50.00 50.00 49.55 49.90 0.40 -0.8% 49.85 81 49.90 24 6.21
2016-09-10 2915 1155791 663 56569859 49.10 49.10 48.80 48.90 1.00 -2% 48.85 57 48.90 11 6.08
2016-09-12 2915 1799420 1143 87028692 48.55 48.65 48.20 48.20 0.70 -1.43% 48.20 90 48.25 23 6.00
2016-09-13 2915 1951011 1309 94558274 48.50 48.65 48.00 48.65 0.45 0.93% 48.60 34 48.65 57 6.05
2016-09-14 2915 1781945 904 85850430 48.25 48.50 48.05 48.15 0.50 -1.03% 48.10 17 48.15 30 5.99
2016-09-19 2915 1381428 745 67286497 48.50 48.90 48.50 48.90 0.75 1.56% 48.75 20 48.90 29 6.08
2016-09-20 2915 740036 584 36150141 48.90 49.10 48.65 48.85 0.05 -0.1% 48.85 22 48.90 1 6.08
2016-09-21 2915 1869516 1207 92690693 49.30 50.10 48.90 50.10 1.25 2.56% 50.10 12 50.20 160 6.23
2016-09-22 2915 1016557 712 50877048 50.50 50.60 49.80 50.10 0.00 0% 50.10 16 50.20 87 6.23
2016-09-23 2915 1293525 920 64857600 50.10 50.40 49.95 50.20 0.10 0.2% 50.10 94 50.20 3 6.24
2016-09-26 2915 856397 567 42638614 50.40 50.40 49.65 49.80 0.40 -0.8% 49.75 1 49.80 14 6.19
2016-09-29 2915 1817435 1150 91337371 50.20 50.50 50.00 50.40 0.60 1.2% 50.30 158 50.40 27 6.27
2016-09-30 2915 2213739 1150 111571740 50.10 50.80 50.00 50.40 0.00 0% 50.40 107 50.60 8 6.27
2016-10-03 2915 3264652 1445 167093736 50.60 52.00 50.20 51.50 1.10 2.18% 51.40 85 51.50 24 6.41
2016-10-04 2915 4669811 2281 233881733 50.60 50.70 49.85 49.95 1.55 -3.01% 49.95 167 50.00 23 6.21
2016-10-05 2915 4117840 2007 200616489 48.75 49.20 48.35 48.85 1.10 -2.2% 48.85 20 48.90 5 6.08
2016-10-06 2915 2174382 1332 105896117 49.10 49.20 48.45 48.60 0.25 -0.51% 48.60 9 48.65 2 6.04
2016-10-07 2915 2176342 1221 106702374 48.70 49.30 48.65 49.25 0.65 1.34% 49.25 1 49.30 16 6.13
2016-10-11 2915 2747203 1335 133821952 49.80 49.80 48.10 48.45 0.80 -1.62% 48.40 1 48.45 47 6.03
2016-10-12 2915 2590095 1317 124998638 48.15 48.85 48.00 48.70 0.25 0.52% 48.70 31 48.75 2 6.06
2016-10-13 2915 2572452 1382 125690997 48.55 49.15 48.45 49.15 0.45 0.92% 49.15 219 49.20 28 6.11
2016-10-14 2915 3118236 1674 150226778 49.00 49.05 47.60 48.00 1.15 -2.34% 47.95 23 48.00 16 5.97
2016-10-17 2915 3330011 1950 157272604 47.85 48.00 46.35 47.85 0.15 -0.31% 47.75 6 47.85 4 5.95
2016-10-18 2915 2153612 1317 104319129 47.85 49.05 47.80 48.75 0.90 1.88% 48.70 10 48.75 14 6.06
2016-10-19 2915 4246803 1986 210207028 48.60 49.95 48.60 49.30 0.55 1.13% 49.30 90 49.35 41 6.13
2016-10-20 2915 5491552 2743 272863959 49.50 50.50 48.95 49.10 0.20 -0.41% 49.10 81 49.15 1 6.11
2016-10-21 2915 7227914 2226 351162165 49.10 49.50 48.00 48.65 0.45 -0.92% 48.60 142 48.65 37 6.05
2016-10-24 2915 2614179 1546 128243862 48.90 49.40 48.65 49.05 0.40 0.82% 48.90 11 49.05 25 6.10
2016-10-25 2915 3870493 1924 192917350 49.40 50.40 49.05 50.10 1.05 2.14% 50.00 3 50.10 62 6.23
2016-10-26 2915 3006299 1377 149551105 50.00 50.20 49.25 49.90 0.20 -0.4% 49.70 1 49.90 34 6.21
2016-10-27 2915 1525993 848 75518653 49.75 49.85 49.30 49.45 0.45 -0.9% 49.45 48 49.50 11 6.15
2016-10-28 2915 2453863 1382 122328570 49.70 50.10 49.45 50.10 0.65 1.31% 50.00 209 50.10 46 6.23
2016-10-31 2915 3903651 1954 196401659 49.90 51.00 49.35 50.90 0.80 1.6% 50.80 19 50.90 28 6.33
2016-11-01 2915 3154250 1734 158881817 50.70 50.80 50.10 50.10 0.80 -1.57% 50.10 93 50.20 3 6.23
2016-11-02 2915 3290941 1969 161404409 49.80 49.80 48.80 48.80 1.30 -2.59% 48.80 77 48.85 2 6.07
2016-11-03 2915 1692473 1016 82060095 48.60 48.95 48.15 48.45 0.35 -0.72% 48.45 64 48.50 54 6.03
2016-11-04 2915 1601351 1090 77479368 48.40 48.80 48.10 48.50 0.05 0.1% 48.50 37 48.60 28 6.03
2016-11-07 2915 1157441 726 56196306 48.60 48.80 48.30 48.45 0.05 -0.1% 48.45 4 48.50 3 6.03
2016-11-08 2915 3202903 1357 157233384 48.50 49.50 48.50 49.05 0.60 1.24% 49.05 37 49.10 68 6.10
2016-11-09 2915 4194551 2155 200906483 49.20 49.50 47.30 47.60 1.45 -2.96% 47.60 65 47.65 8 5.92
2016-11-10 2915 5794870 2739 287362528 48.90 50.50 48.30 50.50 2.90 6.09% 50.50 5 50.60 63 6.28
2016-11-11 2915 17800729 8986 919189861 49.25 53.50 49.20 52.50 2.00 3.96% 52.50 5 52.60 26 6.53
2016-11-14 2915 8576920 4788 443733746 51.50 52.50 51.00 51.80 0.70 -1.33% 51.80 33 51.90 13 6.91
2016-11-15 2915 9657911 3915 499276242 52.00 52.80 50.90 51.10 0.70 -1.35% 51.10 257 51.20 2 6.81
2016-11-16 2915 7276978 3121 373036478 51.30 51.80 50.80 50.80 0.30 -0.59% 50.80 21 50.90 3 6.77
2016-11-17 2915 5206504 2253 263331997 50.80 51.20 49.80 50.90 0.10 0.2% 50.90 4 51.00 82 6.79
2016-11-18 2915 10855416 5083 567515695 51.00 53.10 50.30 53.00 2.10 4.13% 52.90 19 53.00 174 7.07
2016-11-21 2915 9042729 4050 481584499 53.40 53.80 52.60 53.10 0.10 0.19% 53.10 34 53.20 17 7.08
2016-11-22 2915 17437664 7706 954811956 53.50 56.10 53.50 54.00 0.90 1.69% 54.00 118 54.10 12 7.20
2016-11-23 2915 6613958 3148 358143015 54.40 54.60 53.60 54.50 0.50 0.93% 54.40 21 54.50 1617 7.27
2016-11-24 2915 20355596 8540 1144175935 54.90 57.80 54.00 56.80 2.30 4.22% 56.80 19 56.90 175 7.57
2016-11-25 2915 20465704 8755 1191625679 57.00 59.30 56.90 58.10 1.30 2.29% 58.10 747 58.20 14 7.75
2016-11-28 2915 13625189 6345 795204662 58.50 59.40 57.40 58.30 0.20 0.34% 58.20 7 58.30 62 7.77
2016-11-29 2915 7084572 3477 407813464 58.30 58.30 57.20 57.30 1.00 -1.72% 57.30 122 57.40 17 7.64
2016-11-30 2915 10373770 3947 600264208 57.50 58.50 56.90 58.50 1.20 2.09% 58.20 1 58.50 393 7.80
2016-12-01 2915 7935203 3872 466666248 58.50 59.40 57.90 58.40 0.10 -0.17% 58.40 31 58.50 27 7.79
2016-12-02 2915 6122237 2742 354752240 57.90 58.50 57.60 57.60 0.80 -1.37% 57.60 115 57.70 36 7.68
2016-12-05 2915 4993798 2596 288034518 57.60 58.30 57.00 57.70 0.10 0.17% 57.60 29 57.70 122 7.69
2016-12-06 2915 6373734 3011 372781910 58.10 58.80 57.70 58.40 0.70 1.21% 58.40 30 58.50 58 7.79
2016-12-07 2915 8565963 4223 507901807 59.40 60.30 58.70 58.80 0.40 0.68% 58.70 75 58.80 3 7.84
2016-12-08 2915 4183971 2265 244971698 59.10 59.20 58.00 58.50 0.30 -0.51% 58.50 15 58.60 64 7.80
2016-12-09 2915 2641165 1517 154439413 58.90 58.90 58.20 58.30 0.20 -0.34% 58.20 65 58.30 17 7.77
2016-12-12 2915 10963368 5449 617050508 58.50 58.60 54.90 55.70 2.60 -4.46% 55.70 25 55.80 16 7.43
2016-12-13 2915 3457368 2021 194312390 56.00 56.70 55.80 56.50 0.80 1.44% 56.50 19 56.60 110 7.53
2016-12-14 2915 3560770 1972 199603888 56.80 57.00 55.60 56.10 0.40 -0.71% 56.00 144 56.10 11 7.48
2016-12-15 2915 7071441 3680 391226100 55.60 56.30 54.50 56.10 0.00 0% 56.10 60 56.20 69 7.48
2016-12-16 2915 4097198 2211 227913222 55.90 56.10 55.20 55.70 0.40 -0.71% 55.60 38 55.70 49 7.43
2016-12-19 2915 3658773 1955 200492672 55.50 55.50 54.50 54.70 1.00 -1.8% 54.70 10 54.80 57 7.29
2016-12-20 2915 3610858 1685 195814732 54.20 54.70 53.80 54.40 0.30 -0.55% 54.40 55 54.50 3 7.25
2016-12-21 2915 4907604 2829 263628829 54.40 54.60 53.40 53.50 0.90 -1.65% 53.50 86 53.60 8 7.13
2016-12-22 2915 3995747 1930 213048485 53.50 53.90 53.00 53.10 0.40 -0.75% 53.10 256 53.20 9 7.08
2016-12-23 2915 4283021 2165 227944712 53.10 54.00 52.50 53.20 0.10 0.19% 53.10 134 53.20 65 7.09
2016-12-26 2915 1911682 848 101983681 53.50 53.70 53.00 53.50 0.30 0.56% 53.50 173 53.60 1 7.13
2016-12-27 2915 2943558 1512 155631915 53.40 53.40 52.60 52.70 0.80 -1.5% 52.70 36 52.80 90 7.03
2016-12-28 2915 1870024 1088 99617081 52.90 53.60 52.80 53.50 0.80 1.52% 53.40 53 53.50 33 7.13
2016-12-29 2915 1618926 965 86295460 53.20 53.70 53.00 53.20 0.30 -0.56% 53.10 158 53.20 39 7.09
2016-12-30 2915 2568228 1236 138019339 53.50 54.20 53.30 53.70 0.50 0.94% 53.60 132 53.70 14 7.16