銘異(3060)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　　　55.10
0
0%		55.00
-0.1
-0.18%		52.00
-3
-5.45%		49.00
-3
-5.77%		50.50
1.5
3.06%		 　49.10
-1.4
-2.77%		48.30
-0.8
-1.63%		49.10
0.8
1.66%		48.85
-0.25
-0.51%		47.70
-1.15
-2.35%		 　49.35
1.65
3.46%		50.00
0.65
1.32%		48.50
-1.5
-3%		48.05
-0.45
-0.93%		48.10
0.05
0.1%		 　49.00
0.9
1.87%		48.25
-0.75
-1.53%		47.85
-0.4
-0.83%		48.15
0.3
0.63%		49.60
1.45
3.01%		50.20
0.6
1.21%		 49.54
2 月　49.40
-0.8
-1.59%		48.55
-0.85
-1.72%		 　　　　　　　　　　48.90
0.35
0.72%		52.00
3.1
6.34%		51.40
-0.6
-1.15%		52.10
0.7
1.36%		52.40
0.3
0.58%		 　52.30
-0.1
-0.19%		52.70
0.4
0.76%		51.10
-1.6
-3.04%		51.50
0.4
0.78%		52.00
0.5
0.97%		 51.84
3 月53.90
1.9
3.65%		54.00
0.1
0.19%		53.80
-0.2
-0.37%		53.80
0
0%		 　54.60
0.8
1.49%		53.80
-0.8
-1.47%		58.50
4.7
8.74%		57.50
-1
-1.71%		56.70
-0.8
-1.39%		 　58.50
1.8
3.17%		56.80
-1.7
-2.91%		58.70
1.9
3.35%		57.70
-1
-1.7%		58.20
0.5
0.87%		 　57.90
-0.3
-0.52%		58.10
0.2
0.35%		55.80
-2.3
-3.96%		55.00
-0.8
-1.43%		55.10
0.1
0.18%		 　53.90
-1.2
-2.18%		52.80
-1.1
-2.04%		54.20
1.4
2.65%		53.90
-0.3
-0.55%		55.86
4 月53.90
0
0%		 　　　54.60
0.7
1.3%		54.00
-0.6
-1.1%		53.80
-0.2
-0.37%		 　53.00
-0.8
-1.49%		52.20
-0.8
-1.51%		53.00
0.8
1.53%		52.70
-0.3
-0.57%		52.70
0
0%		 　52.30
-0.4
-0.76%		53.50
1.2
2.29%		52.70
-0.8
-1.5%		51.30
-1.4
-2.66%		50.80
-0.5
-0.97%		 　50.80
0
0%		51.00
0.2
0.39%		50.90
-0.1
-0.2%		50.70
-0.2
-0.39%		50.20
-0.5
-0.99%		 52.19
5 月　　49.95
-0.25
-0.5%		48.50
-1.45
-2.9%		49.35
0.85
1.75%		48.90
-0.45
-0.91%		 　48.05
-0.85
-1.74%		49.15
1.1
2.29%		44.25
-4.9
-9.97%		42.50
-1.75
-3.95%		43.10
0.6
1.41%		 　42.45
-0.65
-1.51%		42.95
0.5
1.18%		43.05
0.1
0.23%		42.55
-0.5
-1.16%		42.55
0
0%		 　43.80
1.25
2.94%		43.70
-0.1
-0.23%		44.20
0.5
1.14%		44.40
0.2
0.45%		44.35
-0.05
-0.11%		 　44.70
0.35
0.79%		44.50
-0.2
-0.45%		45.04
6 月45.70
1.2
2.7%		44.70
-1
-2.19%		44.30
-0.4
-0.89%		44.35
0.05
0.11%		 45.15
0.8
1.8%		44.40
-0.75
-1.66%		43.65
-0.75
-1.69%		 　　　41.60
-2.05
-4.7%		41.80
0.2
0.48%		41.80
0
0%		40.85
-0.95
-2.27%		41.55
0.7
1.71%		 　41.85
0.3
0.72%		42.05
0.2
0.48%		41.90
-0.15
-0.36%		41.75
-0.15
-0.36%		40.80
-0.95
-2.28%		 　41.15
0.35
0.86%		42.85
1.7
4.13%		43.65
0.8
1.87%		43.10
-0.55
-1.26%		 42.78
7 月43.55
0.45
1.04%		 　43.80
0.25
0.57%		 43.45
-0.35
-0.8%		43.40
-0.05
-0.12%		 　　43.50
0.1
0.23%		43.60
0.1
0.23%		40.85
-2.75
-6.31%		40.80
-0.05
-0.12%		40.85
0.05
0.12%		 　40.75
-0.1
-0.24%		41.60
0.85
2.09%		41.60
0
0%		41.50
-0.1
-0.24%		41.50
0
0%		 　41.30
-0.2
-0.48%		41.20
-0.1
-0.24%		41.00
-0.2
-0.49%		41.15
0.15
0.37%		40.85
-0.3
-0.73%		 41.96
8 月40.90
0.05
0.12%		41.85
0.95
2.32%		41.45
-0.4
-0.96%		41.10
-0.35
-0.84%		41.20
0.1
0.24%		 　40.55
-0.65
-1.58%		41.80
1.25
3.08%		41.85
0.05
0.12%		41.20
-0.65
-1.55%		40.80
-0.4
-0.97%		 　40.85
0.05
0.12%		40.70
-0.15
-0.37%		40.50
-0.2
-0.49%		40.30
-0.2
-0.49%		40.10
-0.2
-0.5%		 　39.75
-0.35
-0.87%		39.70
-0.05
-0.13%		39.25
-0.45
-1.13%		39.25
0
0%		39.20
-0.05
-0.13%		 　38.90
-0.3
-0.77%		38.80
-0.1
-0.26%		38.30
-0.5
-1.29%		40.31
9 月40.15
1.85
4.83%		39.20
-0.95
-2.37%		 　39.30
0.1
0.26%		40.05
0.75
1.91%		40.10
0.05
0.12%		41.00
0.9
2.24%		40.55
-0.45
-1.1%		39.85
-0.7
-1.73%		 39.10
-0.75
-1.88%		38.60
-0.5
-1.28%		38.25
-0.35
-0.91%		 　　　38.80
0.55
1.44%		39.15
0.35
0.9%		39.40
0.25
0.64%		40.00
0.6
1.52%		40.10
0.1
0.25%		 　39.45
-0.65
-1.62%		 　39.20
-0.25
-0.63%		39.25
0.05
0.13%		 39.49
10 月　　39.90
0.65
1.66%		40.95
1.05
2.63%		40.60
-0.35
-0.85%		40.60
0
0%		40.20
-0.4
-0.99%		 　　38.90
-1.3
-3.23%		38.75
-0.15
-0.39%		39.10
0.35
0.9%		38.05
-1.05
-2.69%		 　37.60
-0.45
-1.18%		37.45
-0.15
-0.4%		37.55
0.1
0.27%		36.90
-0.65
-1.73%		37.80
0.9
2.44%		 　38.70
0.9
2.38%		38.50
-0.2
-0.52%		38.00
-0.5
-1.3%		37.90
-0.1
-0.26%		37.35
-0.55
-1.45%		 37.10
-0.25
-0.67%		38.45
11 月36.80
-0.3
-0.81%		35.70
-1.1
-2.99%		34.25
-1.45
-4.06%		34.60
0.35
1.02%		 　34.30
-0.3
-0.87%		33.85
-0.45
-1.31%		31.50
-2.35
-6.94%		32.30
0.8
2.54%		31.10
-1.2
-3.72%		 　30.00
-1.1
-3.54%		30.05
0.05
0.17%		30.20
0.15
0.5%		29.95
-0.25
-0.83%		29.25
-0.7
-2.34%		 　29.00
-0.25
-0.85%		30.05
1.05
3.62%		31.90
1.85
6.16%		30.70
-1.2
-3.76%		30.15
-0.55
-1.79%		 　29.40
-0.75
-2.49%		29.80
0.4
1.36%		30.40
0.6
2.01%		 31.41
12 月30.10
-0.3
-0.99%		29.80
-0.3
-1%		 　30.30
0.5
1.68%		30.20
-0.1
-0.33%		31.15
0.95
3.15%		31.05
-0.1
-0.32%		30.65
-0.4
-1.29%		 　30.50
-0.15
-0.49%		30.40
-0.1
-0.33%		30.55
0.15
0.49%		31.10
0.55
1.8%		30.95
-0.15
-0.48%		 　30.35
-0.6
-1.94%		30.45
0.1
0.33%		30.30
-0.15
-0.49%		30.05
-0.25
-0.83%		30.40
0.35
1.16%		 　30.40
0
0%		30.35
-0.05
-0.16%		30.25
-0.1
-0.33%		30.10
-0.15
-0.5%		30.10
0
0%		　30.43

說明:最高漲幅:8.74%最低跌幅:-9.97% 最高價:58.70最低價:29.00平均價:43.04,灰色底表示週末,漲120天(85.85)元,跌168天(-106.8)元,平盤15天
9%=1,6%=2,5%=1,4%=8,3%=15,2%=25,1%=37,0%=46,-0%=1,-1%=1,-2%=2,-3%=3,-4%=7,-5%=11,-6%=38,-7%=39,-8%=66,

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 3060 1373140 869 76879012 56.80 56.80 55.10 55.10 1.90 0% 55.10 47 55.60 2 11.46
2016-01-05 3060 1268605 868 69972896 55.50 55.90 54.40 55.00 0.10 -0.18% 55.00 22 55.10 2 11.43
2016-01-06 3060 2598590 1644 138242989 55.40 55.60 52.00 52.00 3.00 -5.45% 52.00 46 52.20 2 10.81
2016-01-07 3060 2613917 1704 130887787 51.60 52.20 48.80 49.00 3.00 -5.77% 49.00 30 49.10 1 10.19
2016-01-08 3060 1822339 1185 90518916 48.00 50.80 48.00 50.50 1.50 3.06% 50.40 21 50.50 29 10.50
2016-01-11 3060 1661355 1132 82623173 50.40 50.80 48.75 49.10 1.40 -2.77% 49.10 20 49.20 3 10.21
2016-01-12 3060 1206404 883 59372623 49.85 50.30 48.20 48.30 0.80 -1.63% 48.30 7 48.40 8 10.04
2016-01-13 3060 815642 587 39953258 49.40 49.40 48.50 49.10 0.80 1.66% 49.10 1 49.15 1 10.21
2016-01-14 3060 854485 650 41449860 48.00 49.30 48.00 48.85 0.25 -0.51% 48.80 14 48.85 12 10.16
2016-01-15 3060 1416491 952 68741208 49.70 49.80 47.60 47.70 1.15 -2.35% 47.70 43 47.75 3 9.92
2016-01-18 3060 1106020 800 53726678 46.90 49.50 46.80 49.35 1.65 3.46% 49.35 1 49.40 5 10.26
2016-01-19 3060 746800 562 36811348 49.30 50.00 48.60 50.00 0.65 1.32% 49.95 17 50.00 11 10.40
2016-01-20 3060 893710 632 43801561 50.00 50.00 48.50 48.50 1.50 -3% 48.50 34 48.75 2 10.08
2016-01-21 3060 740647 538 35817086 48.80 49.10 47.80 48.05 0.45 -0.93% 48.05 3 48.20 2 9.99
2016-01-22 3060 650065 458 31403102 48.95 48.95 48.00 48.10 0.05 0.1% 48.10 6 48.20 3 10.00
2016-01-25 3060 703040 479 34426878 48.70 49.35 48.55 49.00 0.90 1.87% 49.00 15 49.05 7 10.19
2016-01-26 3060 580003 378 28066647 48.55 48.70 48.20 48.25 0.75 -1.53% 48.25 10 48.35 1 10.03
2016-01-27 3060 971309 688 46979616 49.30 49.30 47.80 47.85 0.40 -0.83% 47.85 2 48.00 13 9.95
2016-01-28 3060 692785 516 33367934 47.85 48.50 47.70 48.15 0.30 0.63% 48.10 10 48.20 1 10.01
2016-01-29 3060 1345810 896 66147813 48.25 49.85 47.75 49.60 1.45 3.01% 49.55 1 49.60 13 10.31
2016-01-30 3060 1291057 829 65361690 50.50 51.30 50.10 50.20 0.60 1.21% 50.20 16 50.30 3 10.44
2016-02-02 3060 635184 410 31428078 49.60 49.85 49.15 49.40 0.10 -1.59% 49.40 8 49.50 8 10.27
2016-02-03 3060 836281 599 40763512 49.10 49.20 48.55 48.55 0.85 -1.72% 48.55 3 48.60 2 10.09
2016-02-15 3060 661622 546 32194589 48.45 49.30 48.20 48.90 0.35 0.72% 48.90 4 49.00 12 10.17
2016-02-16 3060 4257147 2509 219980844 50.70 52.30 50.60 52.00 3.10 6.34% 52.00 23 52.10 39 10.81
2016-02-17 3060 1913009 1212 98879777 52.30 52.50 51.20 51.40 0.60 -1.15% 51.40 1 51.60 2 10.69
2016-02-18 3060 2853250 1612 150165050 52.30 53.20 51.80 52.10 0.70 1.36% 52.00 60 52.10 8 10.83
2016-02-19 3060 1533262 914 80472184 52.30 52.90 52.00 52.40 0.30 0.58% 52.40 31 52.50 14 10.89
2016-02-22 3060 1402194 898 74004023 53.00 53.50 52.00 52.30 0.10 -0.19% 52.30 24 52.40 1 10.87
2016-02-23 3060 1787346 1080 94615519 52.90 53.50 52.30 52.70 0.40 0.76% 52.70 5 52.80 6 10.96
2016-02-24 3060 2482827 1455 127947997 52.00 52.60 51.00 51.10 1.60 -3.04% 51.10 18 51.20 9 10.62
2016-02-25 3060 1137998 767 58921085 51.50 52.40 51.40 51.50 0.40 0.78% 51.40 19 51.50 3 10.71
2016-02-26 3060 936100 587 48517907 52.10 52.20 51.10 52.00 0.50 0.97% 51.90 8 52.00 10 10.81
2016-03-01 3060 2741707 1672 145923516 52.50 54.40 51.70 53.90 1.90 3.65% 53.80 38 53.90 18 11.21
2016-03-02 3060 2630810 1514 143438240 54.80 55.00 54.00 54.00 0.10 0.19% 53.90 41 54.00 19 11.23
2016-03-03 3060 1448330 894 78159644 54.20 54.60 53.30 53.80 0.20 -0.37% 53.80 16 53.90 8 11.19
2016-03-04 3060 1261270 842 67766675 53.90 54.30 53.40 53.80 0.00 0% 53.70 37 53.80 2 11.19
2016-03-07 3060 1912833 1191 104427721 53.90 55.30 53.90 54.60 0.80 1.49% 54.60 1 54.70 8 11.35
2016-03-08 3060 1237561 798 66737464 54.90 55.00 53.40 53.80 0.80 -1.47% 53.80 71 53.90 14 11.19
2016-03-09 3060 8511934 4847 485135099 53.80 58.80 53.80 58.50 4.70 8.74% 58.40 24 58.50 55 12.16
2016-03-10 3060 7220550 4566 424716350 58.50 60.50 57.00 57.50 1.00 -1.71% 57.50 61 57.60 6 11.95
2016-03-11 3060 2895838 1797 164902893 57.70 58.00 56.50 56.70 0.80 -1.39% 56.70 82 56.80 2 11.79
2016-03-14 3060 3200550 1984 186620978 57.50 59.30 57.30 58.50 1.80 3.17% 58.50 86 58.60 41 12.16
2016-03-15 3060 6407115 3657 376936412 59.40 60.60 56.10 56.80 1.70 -2.91% 56.80 10 56.90 3 11.81
2016-03-16 3060 2376994 1483 138718529 57.30 59.10 57.30 58.70 1.90 3.35% 58.60 13 58.70 9 12.20
2016-03-17 3060 3457228 1979 203779065 60.40 60.40 57.50 57.70 1.00 -1.7% 57.70 2 57.80 4 12.00
2016-03-18 3060 1067040 673 61797735 58.20 58.50 57.50 58.20 0.50 0.87% 58.20 4 58.30 38 12.10
2016-03-21 3060 1412500 854 82124746 58.80 58.80 57.60 57.90 0.30 -0.52% 57.90 20 58.20 2 12.04
2016-03-22 3060 2251525 1418 132131750 58.80 59.50 57.80 58.10 0.20 0.35% 58.10 13 58.30 3 12.08
2016-03-23 3060 4233170 2590 239029544 58.00 58.00 55.70 55.80 2.30 -3.96% 55.80 40 55.90 6 12.89
2016-03-24 3060 1912568 1209 105591072 55.20 56.20 54.50 55.00 0.80 -1.43% 55.00 72 55.10 1 12.70
2016-03-25 3060 1059473 619 58539782 55.80 55.80 54.70 55.10 0.10 0.18% 55.10 10 55.20 9 12.73
2016-03-28 3060 1725800 1104 94517719 55.10 56.00 53.80 53.90 1.20 -2.18% 53.90 2 54.00 52 12.45
2016-03-29 3060 1866873 1257 99313669 53.90 54.50 52.50 52.80 1.10 -2.04% 52.80 8 52.90 5 12.19
2016-03-30 3060 1421513 850 76309228 53.20 54.30 53.20 54.20 1.40 2.65% 54.10 10 54.20 35 12.52
2016-03-31 3060 983200 658 53051946 54.50 54.60 53.70 53.90 0.30 -0.55% 53.90 34 54.00 28 12.45
2016-04-01 3060 808055 567 43538025 53.70 54.50 53.30 53.90 0.00 0% 53.80 13 53.90 5 12.45
2016-04-06 3060 1159114 910 62631471 54.10 54.80 53.20 54.60 0.70 1.3% 54.60 25 54.70 27 12.61
2016-04-07 3060 1214208 835 66039911 55.10 55.20 53.80 54.00 0.60 -1.1% 54.00 54 54.10 8 12.47
2016-04-08 3060 930163 695 50270571 54.00 54.60 53.80 53.80 0.20 -0.37% 53.80 44 53.90 11 12.42
2016-04-11 3060 1293547 896 68727840 53.60 53.70 52.60 53.00 0.80 -1.49% 53.00 35 53.10 55 12.24
2016-04-12 3060 1243225 911 65314090 53.10 53.40 52.00 52.20 0.80 -1.51% 52.20 7 52.30 7 12.06
2016-04-13 3060 802200 511 42299037 52.60 53.20 52.30 53.00 0.80 1.53% 52.90 1 53.00 7 12.24
2016-04-14 3060 839096 671 44548438 53.40 53.70 52.70 52.70 0.30 -0.57% 52.70 32 52.80 1 12.17
2016-04-15 3060 882285 629 46755712 52.40 53.50 52.40 52.70 0.00 0% 52.70 119 53.00 4 12.17
2016-04-18 3060 1040019 677 54682026 52.60 53.20 52.30 52.30 0.40 -0.76% 52.30 30 52.40 12 12.08
2016-04-19 3060 1511118 1022 80523572 52.70 53.90 52.60 53.50 1.20 2.29% 53.40 16 53.50 5 12.36
2016-04-20 3060 1226122 896 65510955 54.10 54.20 52.70 52.70 0.80 -1.5% 52.70 18 52.80 2 12.17
2016-04-21 3060 1255650 809 65388538 52.90 53.00 51.20 51.30 1.40 -2.66% 51.20 66 51.30 10 11.85
2016-04-22 3060 1483008 826 75541808 51.30 51.60 50.50 50.80 0.50 -0.97% 50.80 11 50.90 2 11.73
2016-04-25 3060 598512 405 30547048 50.80 51.60 50.60 50.80 0.00 0% 50.80 14 50.90 1 11.73
2016-04-26 3060 508001 327 25927052 51.10 51.40 50.90 51.00 0.20 0.39% 51.00 3 51.10 9 11.78
2016-04-27 3060 522621 345 26639134 51.30 51.50 50.50 50.90 0.10 -0.2% 50.80 40 50.90 1 11.76
2016-04-28 3060 659044 408 33373144 51.10 51.20 50.30 50.70 0.20 -0.39% 50.70 24 50.80 8 11.71
2016-04-29 3060 742132 463 37327291 50.20 50.60 50.10 50.20 0.50 -0.99% 50.20 41 50.30 6 11.59
2016-05-03 3060 877200 502 43951539 50.20 50.50 49.90 49.95 0.25 -0.5% 49.95 1 50.20 2 11.54
2016-05-04 3060 1460301 834 71758450 50.00 50.10 48.20 48.50 1.45 -2.9% 48.50 25 48.60 6 11.20
2016-05-05 3060 838600 456 41241050 49.80 49.80 48.80 49.35 0.85 1.75% 49.25 3 49.40 6 11.40
2016-05-06 3060 620348 432 30389976 49.25 49.25 48.80 48.90 0.45 -0.91% 48.90 14 49.00 9 11.29
2016-05-09 3060 867000 586 41904450 49.20 49.20 48.05 48.05 0.85 -1.74% 48.05 18 48.10 7 11.10
2016-05-10 3060 750480 472 36785814 48.55 49.60 48.25 49.15 1.10 2.29% 49.10 8 49.15 33 11.35
2016-05-11 3060 7608612 4164 347342827 48.00 48.50 44.25 44.25 4.90 -9.97% 0.00 0 44.25 1186 13.79
2016-05-12 3060 4377805 2368 186071376 42.60 43.50 41.05 42.50 1.75 -3.95% 42.50 3 42.55 2 13.24
2016-05-13 3060 1781127 1136 76801624 43.00 43.70 42.60 43.10 0.60 1.41% 43.10 3 43.30 9 13.43
2016-05-16 3060 2539220 1660 105577872 42.80 43.00 40.30 42.45 0.65 -1.51% 42.35 1 42.45 1 13.22
2016-05-17 3060 1613100 1045 68546684 42.45 43.35 41.40 42.95 0.50 1.18% 42.95 57 43.00 1 13.38
2016-05-18 3060 651100 474 27883295 43.00 43.20 42.20 43.05 0.10 0.23% 42.90 4 43.05 4 13.41
2016-05-19 3060 913035 534 39026363 43.35 43.35 42.25 42.55 0.50 -1.16% 42.55 57 42.60 6 13.26
2016-05-20 3060 717451 475 30625195 42.60 43.10 42.25 42.55 0.00 0% 42.55 28 42.60 4 13.26
2016-05-23 3060 1649001 1056 71701795 42.60 44.50 41.80 43.80 1.25 2.94% 43.80 13 43.85 5 13.64
2016-05-24 3060 791009 488 34767299 43.70 44.50 43.60 43.70 0.10 -0.23% 43.65 36 43.70 9 13.61
2016-05-25 3060 1037951 647 46137089 44.35 44.80 44.10 44.20 0.50 1.14% 44.20 26 44.40 2 13.77
2016-05-26 3060 690730 425 30745534 44.45 44.85 44.25 44.40 0.20 0.45% 44.35 3 44.40 8 13.83
2016-05-27 3060 488100 311 21713543 44.55 44.75 44.35 44.35 0.05 -0.11% 44.35 1 44.45 2 13.82
2016-05-30 3060 513436 332 22909522 44.35 44.85 44.35 44.70 0.35 0.79% 44.70 1 44.75 2 13.93
2016-05-31 3060 944874 572 42072341 44.60 44.90 44.10 44.50 0.20 -0.45% 44.40 2 44.50 33 13.86
2016-06-01 3060 1409437 964 64403318 44.65 46.30 44.20 45.70 1.20 2.7% 45.65 13 45.70 7 14.24
2016-06-02 3060 1079201 757 48730245 46.00 46.00 44.70 44.70 1.00 -2.19% 44.65 2 44.90 1 13.93
2016-06-03 3060 663602 459 29596548 44.90 45.45 44.30 44.30 0.40 -0.89% 44.30 15 44.40 14 13.80
2016-06-04 3060 297250 186 13225461 44.30 44.80 44.20 44.35 0.05 0.11% 44.35 2 44.50 1 13.82
2016-06-06 3060 773989 512 34841701 44.60 45.30 44.60 45.15 0.80 1.8% 45.10 21 45.15 11 14.07
2016-06-07 3060 1150179 768 51453496 45.25 45.35 44.30 44.40 0.75 -1.66% 44.40 11 44.45 10 13.83
2016-06-08 3060 909414 602 40016685 44.45 44.55 43.65 43.65 0.75 -1.69% 43.65 1 43.80 6 13.60
2016-06-13 3060 1813163 1132 75311117 43.00 43.05 40.40 41.60 2.05 -4.7% 41.55 12 41.60 48 12.96
2016-06-14 3060 688011 523 28656612 40.95 42.10 40.95 41.80 0.20 0.48% 41.80 17 41.85 2 13.02
2016-06-15 3060 535200 403 22407949 42.10 42.30 41.25 41.80 0.00 0% 41.75 10 41.80 2 13.02
2016-06-16 3060 1196506 792 49226796 41.35 41.65 40.80 40.85 0.95 -2.27% 40.85 12 41.00 16 12.73
2016-06-17 3060 727100 450 30221985 41.30 41.75 41.30 41.55 0.70 1.71% 41.55 1 41.60 6 12.94
2016-06-20 3060 652717 431 27249151 41.90 42.10 41.55 41.85 0.30 0.72% 41.85 11 41.90 6 13.04
2016-06-21 3060 587391 365 24629027 42.10 42.25 41.70 42.05 0.20 0.48% 42.00 1 42.05 20 13.10
2016-06-22 3060 354236 246 14840696 42.20 42.20 41.70 41.90 0.15 -0.36% 41.90 14 41.95 3 13.05
2016-06-23 3060 438846 291 18387791 41.90 42.10 41.70 41.75 0.15 -0.36% 41.75 6 41.90 5 13.01
2016-06-24 3060 1338050 868 54643310 41.90 42.10 40.20 40.80 0.95 -2.28% 40.80 1 40.85 1 12.71
2016-06-27 3060 533047 355 21828597 40.50 41.30 40.50 41.15 0.35 0.86% 41.05 2 41.15 1 12.82
2016-06-28 3060 1515800 992 64333000 41.20 42.85 41.15 42.85 1.70 4.13% 42.85 7 42.90 13 13.35
2016-06-29 3060 1369491 969 60057901 42.95 44.40 42.95 43.65 0.80 1.87% 43.60 56 43.65 2 13.60
2016-06-30 3060 795924 591 34713534 43.90 44.00 43.10 43.10 0.55 -1.26% 43.10 32 43.35 1 13.43
2016-07-01 3060 896598 495 39055913 43.15 43.85 42.90 43.55 0.45 1.04% 43.50 3 43.55 2 13.57
2016-07-04 3060 863514 453 37821345 43.90 44.00 43.60 43.80 0.25 0.57% 43.80 15 43.85 3 13.64
2016-07-06 3060 1003210 532 43631473 43.95 44.00 43.05 43.45 0.60 -0.8% 43.40 9 43.45 32 13.54
2016-07-07 3060 739792 335 32149620 43.35 43.75 43.35 43.40 0.05 -0.12% 43.35 28 43.45 13 13.52
2016-07-11 3060 1824696 935 79461859 43.70 43.90 43.35 43.50 0.10 0.23% 43.45 35 43.50 6 13.55
2016-07-12 3060 2483625 1150 108831682 43.85 44.30 43.60 43.60 0.10 0.23% 43.60 16 43.65 2 13.58
2016-07-13 3060 2983608 1343 122031525 40.95 41.15 40.50 40.85 0.00 -6.31% 40.85 36 40.90 63 12.73
2016-07-14 3060 841137 526 34455280 41.00 41.15 40.80 40.80 0.05 -0.12% 40.80 33 40.90 13 12.71
2016-07-15 3060 785620 597 32132337 41.00 41.15 40.75 40.85 0.05 0.12% 40.85 30 40.90 14 12.73
2016-07-18 3060 675276 438 27578066 40.95 41.15 40.75 40.75 0.10 -0.24% 40.75 27 40.85 15 12.69
2016-07-19 3060 1214865 731 50017747 40.80 41.80 40.60 41.60 0.85 2.09% 41.60 9 41.65 5 12.96
2016-07-20 3060 968501 680 40469937 41.65 42.30 41.20 41.60 0.00 0% 41.60 35 41.65 3 12.96
2016-07-21 3060 784171 487 32740809 41.85 41.95 41.50 41.50 0.10 -0.24% 41.45 5 41.50 3 12.93
2016-07-22 3060 614900 366 25624718 41.90 41.90 41.50 41.50 0.00 0% 41.50 34 41.60 6 12.93
2016-07-25 3060 572297 390 23678769 41.80 41.85 41.15 41.30 0.20 -0.48% 41.25 1 41.30 62 12.87
2016-07-26 3060 638002 338 26366432 41.50 41.65 41.20 41.20 0.10 -0.24% 41.15 15 41.25 2 12.83
2016-07-27 3060 671686 428 27663776 41.20 41.60 41.00 41.00 0.20 -0.49% 41.00 44 41.10 6 12.77
2016-07-28 3060 534788 319 22006234 41.05 41.45 40.95 41.15 0.15 0.37% 41.00 1 41.15 23 12.82
2016-07-29 3060 504017 322 20671397 41.15 41.40 40.80 40.85 0.30 -0.73% 40.80 40 40.85 25 12.73
2016-08-01 3060 508249 292 20797130 40.90 41.10 40.80 40.90 0.05 0.12% 40.85 3 40.95 1 12.74
2016-08-02 3060 1016351 664 42333292 41.00 42.10 41.00 41.85 0.95 2.32% 41.85 2 41.90 22 13.04
2016-08-03 3060 728232 473 30355453 42.00 42.00 41.45 41.45 0.40 -0.96% 41.45 36 41.50 2 12.91
2016-08-04 3060 551261 384 22728562 41.45 41.60 41.10 41.10 0.35 -0.84% 41.10 32 41.25 4 12.80
2016-08-05 3060 567999 325 23360907 41.00 41.50 41.00 41.20 0.10 0.24% 41.10 3 41.20 8 12.83
2016-08-08 3060 1030960 623 42094060 41.50 41.50 40.50 40.55 0.65 -1.58% 40.55 53 40.70 1 12.63
2016-08-09 3060 2471526 1535 103578631 40.75 42.50 40.75 41.80 1.25 3.08% 41.75 50 41.80 5 13.89
2016-08-10 3060 1491093 878 62982262 42.10 42.80 41.60 41.85 0.05 0.12% 41.85 17 42.00 1 13.90
2016-08-11 3060 1007907 651 41524415 41.90 41.95 40.80 41.20 0.65 -1.55% 41.15 4 41.20 1 13.69
2016-08-12 3060 785176 485 32157135 41.60 41.60 40.80 40.80 0.40 -0.97% 40.80 50 40.85 7 13.55
2016-08-15 3060 692453 420 28146843 40.85 40.95 40.35 40.85 0.05 0.12% 40.85 1 40.90 8 13.57
2016-08-16 3060 536236 388 21847857 41.00 41.10 40.55 40.70 0.15 -0.37% 40.65 5 40.70 4 13.52
2016-08-17 3060 1226125 809 49305177 40.65 40.70 39.90 40.50 0.20 -0.49% 40.45 8 40.50 12 13.46
2016-08-18 3060 674359 383 27235201 40.45 40.70 40.05 40.30 0.20 -0.49% 40.30 12 40.45 1 13.39
2016-08-19 3060 511908 337 20596043 40.25 40.60 40.10 40.10 0.20 -0.5% 40.10 36 40.15 9 13.32
2016-08-22 3060 871625 589 34812547 40.05 40.35 39.75 39.75 0.35 -0.87% 39.75 37 39.85 15 13.21
2016-08-23 3060 3809903 2422 146656865 39.60 39.70 37.70 39.70 0.05 -0.13% 39.60 5 39.70 17 13.19
2016-08-24 3060 1071326 714 42440102 40.20 40.30 39.25 39.25 0.45 -1.13% 39.25 28 39.30 1 13.04
2016-08-25 3060 887461 547 34821679 39.00 39.50 39.00 39.25 0.00 0% 39.20 49 39.25 66 13.04
2016-08-26 3060 530520 378 20822178 39.20 39.50 39.15 39.20 0.05 -0.13% 39.20 1 39.25 12 13.02
2016-08-29 3060 894617 577 34777466 39.40 39.50 38.60 38.90 0.30 -0.77% 38.90 41 39.00 104 12.92
2016-08-30 3060 604157 375 23560037 39.10 39.25 38.80 38.80 0.10 -0.26% 38.80 17 38.90 5 12.89
2016-08-31 3060 823038 562 31714083 39.00 39.10 38.30 38.30 0.50 -1.29% 38.30 24 38.35 4 12.72
2016-09-01 3060 2402155 1454 95323724 38.20 40.90 38.20 40.15 1.85 4.83% 40.10 33 40.15 3 13.34
2016-09-02 3060 1274120 798 50634100 39.80 40.40 39.10 39.20 0.95 -2.37% 39.20 20 39.40 6 13.02
2016-09-05 3060 477437 344 18720823 39.10 39.60 39.00 39.30 0.10 0.26% 39.30 2 39.40 14 13.06
2016-09-06 3060 612500 361 24360822 39.50 40.05 39.50 40.05 0.75 1.91% 40.00 3 40.05 15 13.31
2016-09-07 3060 608369 359 24427260 40.05 40.30 40.05 40.10 0.05 0.12% 40.10 20 40.15 9 13.32
2016-09-08 3060 1584301 899 64471681 40.20 41.40 40.05 41.00 0.90 2.24% 41.00 51 41.05 11 13.62
2016-09-09 3060 618449 383 25091150 41.00 41.00 40.30 40.55 0.45 -1.1% 40.55 15 40.60 5 13.47
2016-09-10 3060 501251 310 20001102 40.00 40.20 39.80 39.85 0.70 -1.73% 39.85 5 40.00 11 13.24
2016-09-12 3060 767212 420 30224573 39.70 39.85 39.10 39.10 0.75 -1.88% 39.10 2 39.15 1 12.99
2016-09-13 3060 620790 407 24086444 39.25 39.35 38.35 38.60 0.50 -1.28% 38.55 44 38.70 7 12.82
2016-09-14 3060 834050 416 31869410 38.45 38.95 38.05 38.25 0.35 -0.91% 38.25 6 38.30 4 12.71
2016-09-19 3060 506410 290 19621374 38.80 39.00 38.30 38.80 0.55 1.44% 38.80 6 38.90 1 12.89
2016-09-20 3060 405207 288 15848409 38.80 39.40 38.60 39.15 0.35 0.9% 39.10 25 39.20 2 13.01
2016-09-21 3060 662007 469 26017724 39.10 39.50 39.10 39.40 0.25 0.64% 39.40 1 39.45 4 13.09
2016-09-22 3060 839582 474 33508184 39.75 40.20 39.45 40.00 0.60 1.52% 40.00 48 40.05 7 13.29
2016-09-23 3060 602080 337 24163706 40.40 40.50 40.00 40.10 0.10 0.25% 40.10 17 40.15 4 13.32
2016-09-26 3060 384521 214 15259203 40.05 40.05 39.40 39.45 0.65 -1.62% 39.45 2 39.50 4 13.11
2016-09-29 3060 424210 240 16768981 39.50 39.95 39.10 39.20 0.25 -0.63% 39.20 2 39.40 10 13.02
2016-09-30 3060 271606 153 10681026 39.50 39.60 39.20 39.25 0.05 0.13% 39.25 8 39.40 2 13.04
2016-10-03 3060 555991 304 22020237 39.50 39.95 39.30 39.90 0.65 1.66% 39.80 94 39.90 23 13.26
2016-10-04 3060 2034799 1130 82959307 39.95 41.15 39.95 40.95 1.05 2.63% 40.90 106 40.95 33 13.60
2016-10-05 3060 1053400 494 43042299 41.25 41.25 40.55 40.60 0.35 -0.85% 40.60 4 40.70 6 13.49
2016-10-06 3060 479357 299 19474014 40.60 40.80 40.50 40.60 0.00 0% 40.60 4 40.70 15 13.49
2016-10-07 3060 528901 282 21404141 40.60 40.90 40.10 40.20 0.40 -0.99% 40.15 84 40.25 2 13.36
2016-10-11 3060 1256067 679 49087563 40.10 40.10 38.20 38.90 1.30 -3.23% 38.85 2 38.90 6 12.92
2016-10-12 3060 363759 246 14092670 39.05 39.25 38.30 38.75 0.15 -0.39% 38.75 32 38.90 6 12.87
2016-10-13 3060 401072 322 15595150 39.05 39.15 38.55 39.10 0.35 0.9% 39.05 2 39.10 19 12.99
2016-10-14 3060 1057300 682 40493529 39.40 39.40 37.90 38.05 1.05 -2.69% 38.05 69 38.15 2 12.64
2016-10-17 3060 754212 529 28355786 38.05 38.15 37.25 37.60 0.45 -1.18% 37.60 1 37.70 8 12.49
2016-10-18 3060 492015 382 18476263 37.50 37.90 37.30 37.45 0.15 -0.4% 37.40 30 37.45 3 12.44
2016-10-19 3060 722114 517 27129816 37.45 37.90 37.45 37.55 0.10 0.27% 37.55 2 37.75 86 12.48
2016-10-20 3060 1578449 877 58467013 37.55 37.80 36.75 36.90 0.65 -1.73% 36.90 55 37.00 2 12.26
2016-10-21 3060 1861901 937 68550826 36.10 37.80 36.10 37.80 0.90 2.44% 37.20 1 37.80 9 12.56
2016-10-24 3060 2199560 1336 85503325 38.05 39.25 38.05 38.70 0.90 2.38% 38.70 1 38.80 3 12.86
2016-10-25 3060 619363 423 23981774 38.70 39.05 38.40 38.50 0.20 -0.52% 38.50 9 38.65 1 12.79
2016-10-26 3060 647207 447 24787066 38.35 38.60 38.00 38.00 0.50 -1.3% 38.00 44 38.10 1 12.62
2016-10-27 3060 565174 350 21469142 37.90 38.35 37.75 37.90 0.10 -0.26% 37.90 4 38.00 1 12.59
2016-10-28 3060 786400 475 29535556 37.80 38.20 37.10 37.35 0.55 -1.45% 37.35 15 37.45 2 12.41
2016-10-31 3060 639003 340 23721509 37.35 37.40 36.95 37.10 0.25 -0.67% 37.10 30 37.35 55 12.33
2016-11-01 3060 713007 475 26234359 37.10 37.15 36.60 36.80 0.30 -0.81% 36.80 1 36.85 10 12.23
2016-11-02 3060 990342 655 35715528 36.60 36.70 35.60 35.70 1.10 -2.99% 35.70 20 35.80 52 11.86
2016-11-03 3060 1711625 939 59238141 35.00 35.70 33.90 34.25 1.45 -4.06% 34.25 3 34.30 1 11.38
2016-11-04 3060 514003 377 17794261 34.40 34.85 34.40 34.60 0.35 1.02% 34.50 13 34.60 11 11.50
2016-11-07 3060 794202 452 27573274 35.20 35.30 34.30 34.30 0.30 -0.87% 34.30 29 34.50 1 11.40
2016-11-08 3060 1279201 678 43389995 34.30 34.55 33.65 33.85 0.45 -1.31% 33.85 11 33.90 1 11.25
2016-11-09 3060 2325003 1241 75493258 33.80 34.00 31.25 31.50 2.35 -6.94% 31.40 4 31.50 14 10.47
2016-11-10 3060 1023021 522 33015500 32.00 32.50 32.00 32.30 0.80 2.54% 32.30 3 32.40 1 10.73
2016-11-11 3060 1570736 802 49155809 32.60 32.60 30.95 31.10 1.20 -3.72% 31.10 16 31.20 1 10.33
2016-11-14 3060 1798147 968 54252643 30.80 31.30 29.80 30.00 1.10 -3.54% 30.00 72 30.05 25 18.18
2016-11-15 3060 996873 693 30021573 30.00 30.35 30.00 30.05 0.05 0.17% 30.05 12 30.10 23 18.21
2016-11-16 3060 1117108 703 34060465 30.20 30.85 30.10 30.20 0.15 0.5% 30.20 56 30.35 21 18.30
2016-11-17 3060 570300 478 17163011 30.20 30.35 29.95 29.95 0.25 -0.83% 29.90 45 29.95 1 18.15
2016-11-18 3060 3109658 1850 90472874 29.85 29.90 28.55 29.25 0.70 -2.34% 29.20 4 29.25 40 17.73
2016-11-21 3060 1318110 857 38203795 29.35 29.35 28.80 29.00 0.25 -0.85% 28.95 37 29.00 19 17.58
2016-11-22 3060 2088466 1410 62713642 29.30 30.35 29.25 30.05 1.05 3.62% 30.05 15 30.10 5 18.21
2016-11-23 3060 4190119 2737 133298483 30.60 33.00 30.60 31.90 1.85 6.16% 31.85 3 31.90 36 19.33
2016-11-24 3060 3142531 1777 97397677 31.90 31.90 30.35 30.70 1.20 -3.76% 30.65 12 30.70 15 18.61
2016-11-25 3060 2175551 1314 65391827 30.70 30.75 29.60 30.15 0.55 -1.79% 30.15 3 30.20 20 18.27
2016-11-28 3060 2231520 1185 66672049 30.00 30.55 29.30 29.40 0.75 -2.49% 29.40 10 29.45 2 17.82
2016-11-29 3060 6191985 3255 180845794 28.55 30.10 28.55 29.80 0.40 1.36% 29.75 9 29.80 7 18.06
2016-11-30 3060 6858772 2510 208169209 30.00 30.80 29.90 30.40 0.60 2.01% 30.35 183 30.40 37 18.42
2016-12-01 3060 2290124 1361 69472726 30.40 30.65 30.10 30.10 0.30 -0.99% 30.10 45 30.30 5 18.24
2016-12-02 3060 1309910 734 39183100 29.90 30.30 29.60 29.80 0.30 -1% 29.80 14 29.85 24 18.06
2016-12-05 3060 3013648 1689 92083732 30.40 30.80 30.10 30.30 0.50 1.68% 30.25 84 30.40 1 18.36
2016-12-06 3060 1369007 833 41597774 30.70 30.80 30.15 30.20 0.10 -0.33% 30.20 91 30.30 24 18.30
2016-12-07 3060 3869585 2345 120423805 30.55 31.70 30.25 31.15 0.95 3.15% 31.15 28 31.20 28 18.88
2016-12-08 3060 1942132 1020 60726701 31.65 31.65 31.05 31.05 0.10 -0.32% 31.05 17 31.15 7 18.82
2016-12-09 3060 1617894 916 49680588 31.00 31.20 30.50 30.65 0.40 -1.29% 30.65 12 30.70 53 18.58
2016-12-12 3060 1009008 534 30869764 30.90 30.90 30.40 30.50 0.15 -0.49% 30.50 8 30.55 5 18.48
2016-12-13 3060 676288 421 20596616 30.55 30.75 30.30 30.40 0.10 -0.33% 30.40 4 30.45 11 18.42
2016-12-14 3060 741645 407 22609647 30.75 30.75 30.40 30.55 0.15 0.49% 30.50 81 30.60 10 18.52
2016-12-15 3060 2154304 1271 66998458 30.55 31.40 30.45 31.10 0.55 1.8% 31.10 57 31.20 16 18.85
2016-12-16 3060 1449555 820 45273905 31.40 31.60 30.95 30.95 0.15 -0.48% 30.95 14 31.00 3 18.76
2016-12-19 3060 1063988 644 32563432 31.00 31.10 30.30 30.35 0.60 -1.94% 30.35 23 30.40 10 18.39
2016-12-20 3060 547200 358 16660405 30.35 30.60 30.35 30.45 0.10 0.33% 30.40 44 30.45 2 18.45
2016-12-21 3060 972194 795 29656314 30.60 30.85 30.30 30.30 0.15 -0.49% 30.30 73 30.45 3 18.36
2016-12-22 3060 897026 499 26982149 30.35 30.50 30.00 30.05 0.25 -0.83% 30.05 7 30.10 14 18.21
2016-12-23 3060 740006 544 22559880 30.10 30.75 30.10 30.40 0.35 1.16% 30.40 17 30.45 9 18.42
2016-12-26 3060 991408 519 30256539 30.20 30.80 30.20 30.40 0.00 0% 30.40 3 30.45 1 18.42
2016-12-27 3060 476003 260 14456490 30.55 30.60 30.20 30.35 0.05 -0.16% 30.35 4 30.40 2 18.39
2016-12-28 3060 490104 317 14886825 30.35 30.55 30.25 30.25 0.10 -0.33% 30.25 13 30.30 5 18.33
2016-12-29 3060 491610 322 14856050 30.35 30.40 30.10 30.10 0.15 -0.5% 30.10 30 30.15 3 18.24
2016-12-30 3060 540493 341 16312386 30.15 30.30 30.10 30.10 0.00 0% 30.10 71 30.20 1 18.24