健策(3653)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　　　42.65
0
0%		42.25
-0.4
-0.94%		41.95
-0.3
-0.71%		39.55
-2.4
-5.72%		40.20
0.65
1.64%		 　39.70
-0.5
-1.24%		38.50
-1.2
-3.02%		38.80
0.3
0.78%		38.85
0.05
0.13%		39.10
0.25
0.64%		 　39.80
0.7
1.79%		40.70
0.9
2.26%		39.70
-1
-2.46%		39.80
0.1
0.25%		40.20
0.4
1.01%		 　40.90
0.7
1.74%		40.00
-0.9
-2.2%		39.80
-0.2
-0.5%		40.05
0.25
0.63%		40.75
0.7
1.75%		41.10
0.35
0.86%		 40.21
2 月　40.60
-0.5
-1.22%		40.50
-0.1
-0.25%		 　　　　　　　　　　40.75
0.25
0.62%		41.30
0.55
1.35%		41.45
0.15
0.36%		43.50
2.05
4.95%		45.20
1.7
3.91%		 　44.40
-0.8
-1.77%		44.70
0.3
0.68%		44.20
-0.5
-1.12%		44.25
0.05
0.11%		44.20
-0.05
-0.11%		 44.38
3 月48.60
4.4
9.95%		47.30
-1.3
-2.67%		47.05
-0.25
-0.53%		47.10
0.05
0.11%		 　47.50
0.4
0.85%		46.90
-0.6
-1.26%		46.70
-0.2
-0.43%		47.05
0.35
0.75%		47.70
0.65
1.38%		 　47.25
-0.45
-0.94%		45.55
-1.7
-3.6%		46.00
0.45
0.99%		46.00
0
0%		46.20
0.2
0.43%		 　47.50
1.3
2.81%		47.00
-0.5
-1.05%		47.00
0
0%		47.00
0
0%		46.70
-0.3
-0.64%		 　45.60
-1.1
-2.36%		45.00
-0.6
-1.32%		45.40
0.4
0.89%		45.35
-0.05
-0.11%		46.71
4 月46.10
0.75
1.65%		 　　　44.80
-1.3
-2.82%		44.80
0
0%		44.95
0.15
0.33%		 　44.55
-0.4
-0.89%		43.80
-0.75
-1.68%		44.20
0.4
0.91%		44.30
0.1
0.23%		44.65
0.35
0.79%		 　44.05
-0.6
-1.34%		44.25
0.2
0.45%		43.85
-0.4
-0.9%		43.70
-0.15
-0.34%		42.35
-1.35
-3.09%		 　42.50
0.15
0.35%		42.55
0.05
0.12%		42.20
-0.35
-0.82%		42.20
0
0%		41.60
-0.6
-1.42%		 43.56
5 月　　40.80
-0.8
-1.92%		40.90
0.1
0.25%		40.70
-0.2
-0.49%		40.20
-0.5
-1.23%		 　40.20
0
0%		40.20
0
0%		40.15
-0.05
-0.12%		39.80
-0.35
-0.87%		39.60
-0.2
-0.5%		 　40.40
0.8
2.02%		40.40
0
0%		40.20
-0.2
-0.5%		39.90
-0.3
-0.75%		40.40
0.5
1.25%		 　41.00
0.6
1.49%		41.00
0
0%		41.75
0.75
1.83%		40.90
-0.85
-2.04%		41.45
0.55
1.34%		 　41.50
0.05
0.12%		41.85
0.35
0.84%		40.66
6 月44.70
2.85
6.81%		44.15
-0.55
-1.23%		44.20
0.05
0.11%		43.60
-0.6
-1.36%		 43.15
-0.45
-1.03%		43.00
-0.15
-0.35%		43.70
0.7
1.63%		 　　　42.20
-1.5
-3.43%		42.70
0.5
1.18%		42.10
-0.6
-1.41%		42.05
-0.05
-0.12%		42.10
0.05
0.12%		 　42.15
0.05
0.12%		42.15
0
0%		42.80
0.65
1.54%		42.50
-0.3
-0.7%		41.10
-1.4
-3.29%		 　41.05
-0.05
-0.12%		41.50
0.45
1.1%		41.45
-0.05
-0.12%		41.65
0.2
0.48%		 42.47
7 月41.65
0
0%		 　42.20
0.55
1.32%		 41.70
-0.5
-1.18%		42.10
0.4
0.96%		 　　42.40
0.3
0.71%		44.25
1.85
4.36%		43.90
-0.35
-0.79%		45.50
1.6
3.64%		46.25
0.75
1.65%		 　45.80
-0.45
-0.97%		48.30
2.5
5.46%		47.80
-0.5
-1.04%		49.95
2.15
4.5%		50.50
0.55
1.1%		 　49.30
-1.2
-2.38%		49.50
0.2
0.41%		48.30
-1.2
-2.42%		48.55
0.25
0.52%		48.10
-0.45
-0.93%		 46.02
8 月49.55
1.45
3.01%		54.50
4.95
9.99%		58.00
3.5
6.42%		62.60
4.6
7.93%		62.60
0
0%		 　64.30
1.7
2.72%		60.20
-4.1
-6.38%		60.10
-0.1
-0.17%		59.00
-1.1
-1.83%		59.30
0.3
0.51%		 　58.40
-0.9
-1.52%		56.80
-1.6
-2.74%		59.20
2.4
4.23%		59.20
0
0%		58.30
-0.9
-1.52%		 　58.50
0.2
0.34%		61.50
3
5.13%		60.30
-1.2
-1.95%		60.90
0.6
1%		61.80
0.9
1.48%		 　61.60
-0.2
-0.32%		60.40
-1.2
-1.95%		62.00
1.6
2.65%		59.7
9 月60.80
-1.2
-1.94%		57.50
-3.3
-5.43%		 　59.10
1.6
2.78%		60.70
1.6
2.71%		60.60
-0.1
-0.16%		61.20
0.6
0.99%		60.70
-0.5
-0.82%		59.20
-1.5
-2.47%		 58.20
-1
-1.69%		57.40
-0.8
-1.37%		57.40
0
0%		 　　　58.50
1.1
1.92%		58.10
-0.4
-0.68%		58.00
-0.1
-0.17%		58.60
0.6
1.03%		57.90
-0.7
-1.19%		 　57.60
-0.3
-0.52%		 　57.00
-0.6
-1.04%		56.20
-0.8
-1.4%		 58.46
10 月　　56.50
0.3
0.53%		57.30
0.8
1.42%		57.90
0.6
1.05%		57.30
-0.6
-1.04%		56.30
-1
-1.75%		 　　53.30
-3
-5.33%		53.10
-0.2
-0.38%		51.60
-1.5
-2.82%		51.60
0
0%		 　51.60
0
0%		51.40
-0.2
-0.39%		51.20
-0.2
-0.39%		52.30
1.1
2.15%		52.50
0.2
0.38%		 　51.20
-1.3
-2.48%		51.40
0.2
0.39%		51.20
-0.2
-0.39%		50.30
-0.9
-1.76%		50.30
0
0%		 49.40
-0.9
-1.79%		52.5
11 月49.40
0
0%		48.30
-1.1
-2.23%		46.75
-1.55
-3.21%		46.25
-0.5
-1.07%		 　47.05
0.8
1.73%		46.35
-0.7
-1.49%		43.80
-2.55
-5.5%		45.25
1.45
3.31%		44.40
-0.85
-1.88%		 　43.90
-0.5
-1.13%		45.05
1.15
2.62%		44.80
-0.25
-0.55%		44.70
-0.1
-0.22%		44.55
-0.15
-0.34%		 　44.15
-0.4
-0.9%		45.40
1.25
2.83%		48.50
3.1
6.83%		47.80
-0.7
-1.44%		47.65
-0.15
-0.31%		 　48.30
0.65
1.36%		47.80
-0.5
-1.04%		47.90
0.1
0.21%		 46.28
12 月48.05
0.15
0.31%		47.90
-0.15
-0.31%		 　48.15
0.25
0.52%		48.00
-0.15
-0.31%		48.65
0.65
1.35%		48.35
-0.3
-0.62%		48.50
0.15
0.31%		 　48.50
0
0%		48.05
-0.45
-0.93%		48.20
0.15
0.31%		48.65
0.45
0.93%		48.05
-0.6
-1.23%		 　48.35
0.3
0.62%		48.80
0.45
0.93%		48.70
-0.1
-0.2%		47.90
-0.8
-1.64%		47.85
-0.05
-0.1%		 　47.75
-0.1
-0.21%		47.30
-0.45
-0.94%		47.35
0.05
0.11%		47.50
0.15
0.32%		47.50
0
0%		　48.11

說明:最高漲幅:9.99%最低跌幅:-6.38% 最高價:64.30最低價:38.50平均價:47.53,灰色底表示週末,漲133天(124)元,跌145天(-102.85)元,平盤25天
10%=7,8%=1,7%=2,6%=1,5%=4,4%=4,3%=14,2%=19,1%=49,0%=57,-0%=1,-1%=3,-2%=3,-3%=11,-4%=30,-5%=34,-6%=63,

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 3653 216800 173 9324600 44.00 44.10 42.50 42.65 1.60 0% 42.65 5 42.85 3 14.76
2016-01-05 3653 61110 56 2601330 42.70 43.00 42.20 42.25 0.40 -0.94% 42.25 4 42.40 2 14.62
2016-01-06 3653 100000 80 4199950 42.20 42.30 41.85 41.95 0.30 -0.71% 41.80 13 41.95 1 14.52
2016-01-07 3653 289728 239 11648122 41.95 41.95 39.50 39.55 2.40 -5.72% 39.55 4 40.30 1 13.69
2016-01-08 3653 168210 144 6759142 39.00 40.85 39.00 40.20 0.65 1.64% 40.20 15 40.50 5 13.91
2016-01-11 3653 130253 120 5190170 40.45 40.45 39.50 39.70 0.50 -1.24% 39.70 5 40.00 1 13.74
2016-01-12 3653 256490 166 10002744 39.85 40.30 38.50 38.50 1.20 -3.02% 38.50 2 38.55 1 13.32
2016-01-13 3653 59331 55 2314909 39.60 39.60 38.70 38.80 0.30 0.78% 38.75 16 38.80 1 13.43
2016-01-14 3653 142136 106 5526044 38.90 39.60 38.50 38.85 0.05 0.13% 38.85 1 39.15 1 13.44
2016-01-15 3653 79215 75 3106513 39.70 39.70 39.00 39.10 0.25 0.64% 39.10 2 39.30 7 13.53
2016-01-18 3653 89663 65 3529187 38.10 39.80 38.10 39.80 0.70 1.79% 39.65 1 39.80 1 13.77
2016-01-19 3653 79460 73 3215089 40.85 40.85 39.95 40.70 0.90 2.26% 40.50 3 40.75 1 14.08
2016-01-20 3653 118000 95 4760000 40.70 41.10 39.65 39.70 1.00 -2.46% 39.70 9 40.00 3 13.74
2016-01-21 3653 88000 74 3527700 39.85 40.60 39.70 39.80 0.10 0.25% 39.80 2 40.10 1 13.77
2016-01-22 3653 76200 64 3055220 40.40 40.50 39.90 40.20 0.40 1.01% 40.20 4 40.30 3 13.91
2016-01-25 3653 80000 68 3280750 40.25 41.85 40.15 40.90 0.70 1.74% 40.75 2 40.95 1 14.15
2016-01-26 3653 80002 44 3207680 40.50 40.50 39.90 40.00 0.90 -2.2% 40.00 2 40.20 1 13.84
2016-01-27 3653 64286 56 2574040 40.80 40.80 39.80 39.80 0.20 -0.5% 39.80 1 40.20 3 13.77
2016-01-28 3653 89520 75 3575924 39.30 40.50 39.15 40.05 0.25 0.63% 40.05 7 40.25 1 13.86
2016-01-29 3653 114500 89 4644648 40.10 40.90 40.10 40.75 0.70 1.75% 40.60 2 40.75 5 14.10
2016-01-30 3653 88000 63 3607850 41.05 41.15 40.80 41.10 0.35 0.86% 41.00 3 41.10 10 14.22
2016-02-02 3653 47510 40 1934906 41.15 41.15 40.60 40.60 0.10 -1.22% 40.60 1 40.90 6 14.05
2016-02-03 3653 60000 54 2439450 40.80 40.90 40.50 40.50 0.10 -0.25% 40.40 1 40.50 1 14.01
2016-02-15 3653 80200 69 3284399 40.65 41.40 40.65 40.75 0.25 0.62% 40.75 5 41.00 1 14.10
2016-02-16 3653 109050 91 4486717 40.95 41.30 40.95 41.30 0.55 1.35% 41.05 1 41.35 5 14.29
2016-02-17 3653 91800 81 3809308 41.00 41.70 41.00 41.45 0.15 0.36% 41.45 3 41.60 2 14.34
2016-02-18 3653 292589 235 12526244 41.50 43.50 41.50 43.50 2.05 4.95% 43.45 5 43.50 1 15.05
2016-02-19 3653 470920 348 21075506 44.50 45.35 43.80 45.20 1.70 3.91% 45.00 2 45.25 2 15.64
2016-02-22 3653 261597 209 11742905 45.40 45.95 44.10 44.40 0.80 -1.77% 44.40 2 44.50 1 15.36
2016-02-23 3653 144058 117 6466840 45.00 45.40 44.60 44.70 0.30 0.68% 44.70 4 45.00 3 15.47
2016-02-24 3653 107371 97 4770598 44.70 45.00 44.00 44.20 0.50 -1.12% 44.20 4 44.50 5 15.29
2016-02-25 3653 83210 76 3693792 44.40 44.80 44.20 44.25 0.05 0.11% 44.25 1 44.40 1 15.31
2016-02-26 3653 73001 63 3230994 44.35 44.80 44.05 44.20 0.05 -0.11% 44.15 1 44.30 5 15.29
2016-03-01 3653 1618787 1064 77508318 44.20 48.60 44.20 48.60 4.40 9.95% 48.55 2 48.60 14 16.82
2016-03-02 3653 965038 686 46634193 49.50 49.50 47.30 47.30 1.30 -2.67% 47.30 10 47.50 1 16.37
2016-03-03 3653 248360 210 11803970 47.40 48.20 46.85 47.05 0.25 -0.53% 47.05 7 47.40 3 16.28
2016-03-04 3653 213087 168 10086697 47.45 47.80 47.00 47.10 0.05 0.11% 47.10 4 47.20 1 16.30
2016-03-07 3653 268571 200 12802021 47.10 48.45 47.10 47.50 0.40 0.85% 47.30 3 47.50 4 16.44
2016-03-08 3653 223000 178 10521400 48.20 48.25 46.85 46.90 0.60 -1.26% 46.90 17 47.20 2 16.23
2016-03-09 3653 108359 81 5068100 46.65 47.00 46.65 46.70 0.20 -0.43% 46.70 1 46.80 2 16.16
2016-03-10 3653 185110 151 8736848 46.70 47.80 46.70 47.05 0.35 0.75% 47.05 1 47.35 1 16.28
2016-03-11 3653 131965 75 6263590 47.00 47.75 47.00 47.70 0.65 1.38% 47.70 3 47.75 5 16.51
2016-03-14 3653 111896 104 5327683 48.10 48.50 47.25 47.25 0.45 -0.94% 47.20 4 47.25 1 16.35
2016-03-15 3653 360215 240 16656654 47.25 47.60 45.35 45.55 1.70 -3.6% 45.55 2 45.70 2 15.76
2016-03-16 3653 156652 119 7212435 45.35 46.40 45.35 46.00 0.45 0.99% 46.00 3 46.30 3 21.40
2016-03-17 3653 121133 99 5598468 46.30 46.90 46.00 46.00 0.00 0% 46.00 25 46.25 2 21.40
2016-03-18 3653 130354 93 6018256 46.10 46.60 46.00 46.20 0.20 0.43% 46.20 2 46.30 4 21.49
2016-03-21 3653 187439 165 8831719 46.20 48.15 45.75 47.50 1.30 2.81% 47.50 2 47.55 9 22.09
2016-03-22 3653 154878 112 7332701 47.60 47.70 47.00 47.00 0.50 -1.05% 47.00 10 47.10 3 21.86
2016-03-23 3653 133154 97 6211768 47.00 47.05 46.40 47.00 0.00 0% 47.00 3 47.20 1 21.86
2016-03-24 3653 151000 123 7146400 47.00 47.95 46.75 47.00 0.00 0% 46.95 1 47.00 1 21.86
2016-03-25 3653 81000 58 3798250 47.10 47.30 46.70 46.70 0.30 -0.64% 46.65 5 46.70 2 21.72
2016-03-28 3653 111235 92 5134465 46.80 46.80 45.60 45.60 1.10 -2.36% 45.60 3 46.10 1 21.21
2016-03-29 3653 148409 108 6697516 45.20 46.20 44.60 45.00 0.60 -1.32% 45.00 6 45.15 4 20.93
2016-03-30 3653 64018 51 2897074 45.20 45.60 45.00 45.40 0.40 0.89% 45.15 1 45.50 5 21.12
2016-03-31 3653 71154 50 3236772 45.10 45.80 45.10 45.35 0.05 -0.11% 45.35 3 45.50 1 21.09
2016-04-01 3653 155062 113 7057683 45.50 46.55 44.55 46.10 0.75 1.65% 46.10 8 46.15 1 21.44
2016-04-06 3653 157133 122 7088311 45.45 45.65 44.80 44.80 1.30 -2.82% 44.80 5 44.95 3 20.84
2016-04-07 3653 62163 59 2788416 45.35 45.35 44.60 44.80 0.00 0% 44.80 2 44.90 3 20.84
2016-04-08 3653 63138 54 2831425 44.60 45.45 44.60 44.95 0.15 0.33% 44.90 1 45.00 3 20.91
2016-04-11 3653 85154 67 3799910 45.00 45.35 44.40 44.55 0.40 -0.89% 44.50 2 44.60 6 20.72
2016-04-12 3653 115234 96 5077646 44.35 44.55 43.60 43.80 0.75 -1.68% 43.70 14 43.80 3 20.37
2016-04-13 3653 155208 104 6873835 43.80 45.05 43.80 44.20 0.40 0.91% 44.20 3 44.85 2 20.56
2016-04-14 3653 111403 71 4969701 44.85 45.00 44.30 44.30 0.10 0.23% 44.25 2 44.55 1 20.60
2016-04-15 3653 77384 51 3445999 44.30 44.80 44.20 44.65 0.35 0.79% 44.50 1 44.80 2 20.77
2016-04-18 3653 114225 61 5061900 44.50 44.65 43.95 44.05 0.60 -1.34% 44.05 2 44.30 1 20.49
2016-04-19 3653 43000 32 1911550 44.70 44.70 44.20 44.25 0.20 0.45% 44.25 2 44.40 6 20.58
2016-04-20 3653 100691 72 4402418 44.20 44.40 43.15 43.85 0.40 -0.9% 43.70 1 43.85 1 20.40
2016-04-21 3653 220297 193 9749949 44.40 45.00 43.10 43.70 0.15 -0.34% 43.70 5 43.85 1 20.33
2016-04-22 3653 214316 190 9137381 44.60 44.60 41.85 42.35 1.35 -3.09% 42.30 1 42.40 1 19.70
2016-04-25 3653 97815 72 4165687 41.90 43.00 41.90 42.50 0.15 0.35% 42.45 1 42.50 2 19.77
2016-04-26 3653 91303 79 3912416 42.45 43.70 42.05 42.55 0.05 0.12% 42.50 10 42.65 1 20.76
2016-04-27 3653 99050 73 4189770 42.60 42.60 42.05 42.20 0.35 -0.82% 42.20 7 42.30 8 20.59
2016-04-28 3653 108100 73 4600560 42.70 42.80 42.20 42.20 0.00 0% 42.20 6 42.45 1 20.59
2016-04-29 3653 111200 66 4646539 42.20 42.50 41.50 41.60 0.60 -1.42% 41.60 3 41.70 1 20.29
2016-05-03 3653 60409 54 2484136 41.80 41.80 40.75 40.80 0.80 -1.92% 40.75 3 41.00 2 19.90
2016-05-04 3653 74043 49 3046163 40.80 41.70 40.45 40.90 0.10 0.25% 40.90 4 41.05 1 19.95
2016-05-05 3653 168154 142 6790940 41.00 41.00 40.15 40.70 0.20 -0.49% 40.55 2 40.80 1 19.85
2016-05-06 3653 69079 56 2774100 40.05 40.45 40.05 40.20 0.50 -1.23% 40.20 3 40.35 2 19.61
2016-05-09 3653 46107 40 1858767 40.80 40.80 40.20 40.20 0.00 0% 40.20 4 40.30 1 19.61
2016-05-10 3653 72000 59 2898000 40.35 40.50 40.10 40.20 0.00 0% 40.20 1 40.35 1 19.61
2016-05-11 3653 53000 42 2138200 40.95 40.95 40.15 40.15 0.05 -0.12% 40.10 9 40.25 2 19.59
2016-05-12 3653 84000 63 3358150 40.20 40.45 39.65 39.80 0.35 -0.87% 39.75 1 39.80 2 19.41
2016-05-13 3653 90100 55 3576295 39.60 40.00 39.50 39.60 0.20 -0.5% 39.50 8 39.70 1 19.32
2016-05-16 3653 103300 64 4118840 39.00 40.90 39.00 40.40 0.80 2.02% 40.20 1 40.45 1 19.71
2016-05-17 3653 46169 37 1864427 40.40 40.60 40.30 40.40 0.00 0% 40.35 1 40.45 1 19.71
2016-05-18 3653 36000 26 1447900 39.95 40.55 39.95 40.20 0.20 -0.5% 40.20 5 40.35 1 19.61
2016-05-19 3653 46000 37 1838800 39.75 40.25 39.75 39.90 0.30 -0.75% 39.90 3 40.00 1 19.46
2016-05-20 3653 54050 39 2177225 40.10 40.60 39.95 40.40 0.50 1.25% 40.40 6 40.45 2 19.71
2016-05-23 3653 137550 88 5634966 41.30 41.30 40.40 41.00 0.60 1.49% 41.00 4 41.10 1 20.00
2016-05-24 3653 71253 49 2930072 41.30 41.30 41.00 41.00 0.00 0% 41.00 16 41.15 1 20.00
2016-05-25 3653 72000 55 3000900 41.35 42.30 41.30 41.75 0.75 1.83% 41.75 2 41.95 3 20.37
2016-05-26 3653 95250 65 3915025 42.00 42.00 40.45 40.90 0.85 -2.04% 40.90 2 41.05 1 19.95
2016-05-27 3653 84463 64 3506724 40.80 41.80 40.80 41.45 0.55 1.34% 41.45 3 41.65 1 20.22
2016-05-30 3653 41453 39 1718208 41.45 41.70 41.20 41.50 0.05 0.12% 41.45 2 41.50 3 20.24
2016-05-31 3653 44387 38 1849198 41.55 41.85 41.30 41.85 0.35 0.84% 41.85 1 41.90 5 20.41
2016-06-01 3653 289273 218 12604951 41.95 45.70 41.85 44.70 2.85 6.81% 44.70 1 44.75 1 21.80
2016-06-02 3653 158000 114 6994500 45.30 45.40 43.60 44.15 0.55 -1.23% 44.15 2 44.20 1 21.54
2016-06-03 3653 128154 82 5579910 43.80 44.20 43.00 44.20 0.05 0.11% 43.30 1 44.20 8 21.56
2016-06-04 3653 12000 12 523000 43.40 43.95 43.40 43.60 0.60 -1.36% 43.60 1 43.65 1 21.27
2016-06-06 3653 82058 49 3526852 43.60 43.60 42.40 43.15 0.45 -1.03% 42.90 1 43.20 5 21.05
2016-06-07 3653 37394 28 1614973 42.80 43.90 42.80 43.00 0.15 -0.35% 43.00 2 43.40 4 20.98
2016-06-08 3653 119120 89 5136044 43.05 45.00 42.40 43.70 0.70 1.63% 43.70 5 43.80 1 21.32
2016-06-13 3653 81232 58 3458812 42.65 43.20 42.20 42.20 1.50 -3.43% 42.15 3 42.50 1 20.59
2016-06-14 3653 62000 32 2623050 42.20 42.90 41.85 42.70 0.50 1.18% 42.65 1 42.70 1 20.83
2016-06-15 3653 46763 41 1982192 42.90 42.90 42.10 42.10 0.60 -1.41% 42.10 7 42.40 1 20.54
2016-06-16 3653 47268 37 1989602 42.35 42.60 41.90 42.05 0.05 -0.12% 42.05 1 42.15 1 20.51
2016-06-17 3653 58000 45 2442250 42.60 42.60 42.00 42.10 0.05 0.12% 42.00 12 42.15 1 20.54
2016-06-20 3653 32100 30 1354500 42.10 42.50 42.10 42.15 0.05 0.12% 42.10 5 42.35 2 20.56
2016-06-21 3653 62025 53 2611250 42.15 42.25 42.00 42.15 0.00 0% 42.00 4 42.15 1 20.56
2016-06-22 3653 106267 86 4546097 42.15 43.60 41.60 42.80 0.65 1.54% 42.75 1 42.80 1 20.88
2016-06-23 3653 71096 61 3039984 42.90 43.30 42.35 42.50 0.30 -0.7% 42.50 10 42.75 1 20.73
2016-06-24 3653 172154 126 7186109 42.50 42.55 41.10 41.10 1.40 -3.29% 41.05 5 41.80 2 20.05
2016-06-27 3653 198100 159 8093544 41.10 41.95 40.10 41.05 0.05 -0.12% 41.05 1 41.10 1 20.02
2016-06-28 3653 127991 69 5292027 41.05 41.75 40.95 41.50 0.45 1.1% 41.40 1 41.50 39 20.24
2016-06-29 3653 75252 57 3130593 41.60 42.00 41.40 41.45 0.05 -0.12% 41.40 2 41.50 1 20.22
2016-06-30 3653 50000 37 2085300 41.55 41.85 41.45 41.65 0.20 0.48% 41.60 5 41.65 6 20.32
2016-07-01 3653 75000 51 3129800 41.60 42.00 41.60 41.65 0.00 0% 41.65 5 41.75 1 20.32
2016-07-04 3653 81306 66 3412613 41.60 42.60 41.40 42.20 0.55 1.32% 42.10 5 42.20 4 20.59
2016-07-06 3653 79000 56 3284650 41.35 41.75 41.35 41.70 0.50 -1.18% 41.55 7 41.70 3 20.34
2016-07-07 3653 63027 50 2653228 41.45 42.50 41.45 42.10 0.40 0.96% 42.10 1 42.25 1 20.54
2016-07-11 3653 119102 75 5043093 42.50 42.80 42.10 42.40 0.30 0.71% 42.30 4 42.45 1 20.68
2016-07-12 3653 641636 464 28586258 43.60 45.20 43.60 44.25 1.85 4.36% 44.25 2 44.40 4 21.59
2016-07-13 3653 503312 314 22089601 44.30 44.70 43.25 43.90 0.35 -0.79% 43.90 3 43.95 2 21.41
2016-07-14 3653 1639059 1037 73402434 43.10 45.50 43.10 45.50 0.00 3.64% 45.50 385 0.00 0 22.20
2016-07-15 3653 2004749 1377 92120774 45.60 46.50 45.30 46.25 0.75 1.65% 46.20 3 46.25 3 22.56
2016-07-18 3653 573402 362 26417050 46.60 47.10 45.60 45.80 0.45 -0.97% 45.80 13 45.90 4 22.34
2016-07-19 3653 1781942 1268 85711466 45.90 49.45 45.60 48.30 2.50 5.46% 48.30 16 48.35 9 23.56
2016-07-20 3653 682175 470 32676146 48.50 48.50 47.35 47.80 0.50 -1.04% 47.70 1 47.80 1 23.32
2016-07-21 3653 2549919 1720 128915699 48.80 51.70 48.30 49.95 2.15 4.5% 49.90 4 49.95 4 24.37
2016-07-22 3653 677705 539 33901100 49.60 50.70 49.30 50.50 0.55 1.1% 50.40 1 50.50 15 24.63
2016-07-25 3653 955200 689 47352629 51.00 51.20 48.70 49.30 1.20 -2.38% 49.30 10 49.50 2 24.05
2016-07-26 3653 363134 291 18037205 49.00 50.50 49.00 49.50 0.20 0.41% 49.50 1 49.65 2 24.15
2016-07-27 3653 557932 386 27243291 50.00 50.00 48.20 48.30 1.20 -2.42% 48.30 12 48.35 1 23.56
2016-07-28 3653 388576 305 18917362 48.50 49.35 48.05 48.55 0.25 0.52% 48.55 2 48.60 13 23.68
2016-07-29 3653 292436 196 14048971 49.00 49.00 47.80 48.10 0.45 -0.93% 48.10 1 48.20 5 23.46
2016-08-01 3653 469100 344 23030755 48.20 49.90 48.20 49.55 1.45 3.01% 49.50 18 49.65 1 24.17
2016-08-02 3653 1345233 625 72832398 53.00 54.50 52.00 54.50 4.95 9.99% 54.50 2311 0.00 0 26.59
2016-08-03 3653 6292919 3930 356720102 55.00 58.20 55.00 58.00 3.50 6.42% 57.90 1 58.10 8 28.29
2016-08-04 3653 5875248 3724 357376344 57.90 63.40 56.80 62.60 4.60 7.93% 62.60 158 62.70 18 30.54
2016-08-05 3653 3605228 2291 226555802 62.50 64.50 61.60 62.60 0.00 0% 62.50 2 62.60 3 30.54
2016-08-08 3653 3065966 2183 195884024 63.90 65.50 62.30 64.30 1.70 2.72% 64.30 38 64.40 2 31.37
2016-08-09 3653 3018187 2152 186958877 64.80 64.80 59.80 60.20 4.10 -6.38% 60.10 42 60.20 1 29.37
2016-08-10 3653 1676266 1262 102042960 60.20 62.10 59.60 60.10 0.10 -0.17% 60.10 5 60.30 1 29.32
2016-08-11 3653 1387378 1057 83145286 60.10 61.40 58.40 59.00 1.10 -1.83% 59.00 3 59.10 1 28.78
2016-08-12 3653 1620582 1227 98370652 60.00 62.00 59.30 59.30 0.30 0.51% 59.30 7 59.40 5 26.59
2016-08-15 3653 1557400 1148 90274940 59.30 59.80 56.60 58.40 0.90 -1.52% 58.40 2 58.50 2 25.96
2016-08-16 3653 1338955 904 77106343 58.90 59.50 56.70 56.80 1.60 -2.74% 56.80 26 57.00 11 25.24
2016-08-17 3653 2217909 1606 129790599 57.20 60.00 56.80 59.20 2.40 4.23% 59.20 21 59.30 2 26.31
2016-08-18 3653 1399257 1065 82976313 59.50 60.40 58.30 59.20 0.00 0% 59.20 10 59.30 2 26.31
2016-08-19 3653 1863349 1382 111749342 60.20 61.50 58.30 58.30 0.90 -1.52% 58.30 29 58.40 1 25.91
2016-08-22 3653 1051618 746 61870466 58.20 59.80 58.00 58.50 0.20 0.34% 58.50 23 58.80 4 26.00
2016-08-23 3653 1917305 1418 115672255 59.40 61.50 59.10 61.50 3.00 5.13% 61.40 1 61.50 1 27.33
2016-08-24 3653 5848437 3858 369447446 62.00 64.70 60.00 60.30 1.20 -1.95% 60.20 32 60.30 38 26.80
2016-08-25 3653 1503312 1159 91386874 61.20 61.70 60.20 60.90 0.60 1% 60.80 24 60.90 9 27.07
2016-08-26 3653 1523278 1170 94135169 61.40 62.40 61.10 61.80 0.90 1.48% 61.70 7 61.80 55 27.47
2016-08-29 3653 793484 608 48907362 61.60 62.70 60.80 61.60 0.20 -0.32% 61.60 1 61.70 3 27.38
2016-08-30 3653 1502404 1011 91888979 62.70 62.70 60.40 60.40 1.20 -1.95% 60.40 9 60.70 8 26.84
2016-08-31 3653 2000467 1505 122641563 61.20 62.30 59.60 62.00 1.60 2.65% 61.90 2 62.00 22 27.56
2016-09-01 3653 3278199 2373 205610977 63.00 64.30 60.80 60.80 1.20 -1.94% 60.80 133 61.10 6 27.02
2016-09-02 3653 2497676 1824 146150899 60.80 61.40 57.10 57.50 3.30 -5.43% 57.50 39 57.70 1 25.56
2016-09-05 3653 1633233 1198 93686067 57.70 59.40 55.50 59.10 1.60 2.78% 59.10 80 59.20 4 26.27
2016-09-06 3653 1667419 1305 100598162 59.10 61.40 58.60 60.70 1.60 2.71% 60.70 2 60.80 14 26.98
2016-09-07 3653 1109566 828 67584371 61.10 61.40 60.40 60.60 0.10 -0.16% 60.60 11 60.70 1 26.93
2016-09-08 3653 1264000 908 77979200 61.30 62.50 60.70 61.20 0.60 0.99% 61.10 14 61.20 1 27.20
2016-09-09 3653 395111 339 24012393 61.20 61.50 60.40 60.70 0.50 -0.82% 60.70 2 60.80 3 26.98
2016-09-10 3653 911392 593 53957744 59.20 59.70 58.80 59.20 1.50 -2.47% 59.10 7 59.20 1 26.31
2016-09-12 3653 470260 374 27479436 59.20 59.30 58.00 58.20 1.00 -1.69% 58.20 3 58.30 1 25.87
2016-09-13 3653 481970 337 27898875 58.50 59.00 57.40 57.40 0.80 -1.37% 57.40 12 57.60 1 25.51
2016-09-14 3653 350336 258 20116552 57.40 57.90 56.90 57.40 0.00 0% 57.30 45 57.70 2 25.51
2016-09-19 3653 292405 227 17041495 57.60 58.90 57.60 58.50 1.10 1.92% 58.50 2 58.70 4 26.00
2016-09-20 3653 254000 182 14846300 59.00 59.00 58.00 58.10 0.40 -0.68% 58.00 19 58.20 1 25.82
2016-09-21 3653 313534 240 18160932 58.30 58.40 57.30 58.00 0.10 -0.17% 58.00 4 58.10 3 25.78
2016-09-22 3653 302086 237 17702822 58.20 59.30 57.80 58.60 0.60 1.03% 58.50 5 58.70 1 26.04
2016-09-23 3653 265160 214 15493961 58.60 59.20 57.80 57.90 0.70 -1.19% 57.90 9 58.00 3 25.73
2016-09-26 3653 160285 122 9257787 57.60 58.10 57.50 57.60 0.30 -0.52% 57.50 13 57.60 4 25.60
2016-09-29 3653 225144 171 12888292 57.70 57.90 57.00 57.00 0.60 -1.04% 57.00 35 57.10 17 25.33
2016-09-30 3653 309165 215 17413772 56.90 56.90 56.10 56.20 0.80 -1.4% 56.20 5 56.30 2 24.98
2016-10-03 3653 211204 156 11901185 56.30 56.90 56.00 56.50 0.30 0.53% 56.40 1 56.50 1 25.11
2016-10-04 3653 256786 202 14667302 56.60 57.70 56.50 57.30 0.80 1.42% 57.30 5 57.40 1 25.47
2016-10-05 3653 261611 208 15117431 57.10 58.40 56.90 57.90 0.60 1.05% 57.90 11 58.00 2 25.73
2016-10-06 3653 136000 101 7813000 57.90 57.90 57.10 57.30 0.60 -1.04% 57.30 1 57.50 16 25.47
2016-10-07 3653 182100 131 10316980 57.30 57.30 56.30 56.30 1.00 -1.75% 56.30 19 56.50 17 25.02
2016-10-11 3653 600110 420 32699018 56.30 56.60 53.00 53.30 3.00 -5.33% 53.30 6 53.40 1 23.69
2016-10-12 3653 276126 211 14654903 53.00 54.00 52.10 53.10 0.20 -0.38% 53.10 1 53.40 1 23.60
2016-10-13 3653 269323 218 14102865 53.30 53.50 51.60 51.60 1.50 -2.82% 51.60 9 52.00 1 22.93
2016-10-14 3653 241158 194 12563616 51.60 53.00 51.60 51.60 0.00 0% 51.60 6 51.80 4 22.93
2016-10-17 3653 161200 126 8390159 51.30 52.90 51.30 51.60 0.00 0% 51.50 16 52.10 58 22.93
2016-10-18 3653 315103 165 16098663 51.60 52.00 50.70 51.40 0.20 -0.39% 51.30 32 51.40 7 22.84
2016-10-19 3653 139317 124 7210428 51.50 52.30 51.20 51.20 0.20 -0.39% 51.20 5 51.40 9 22.76
2016-10-20 3653 260050 196 13520505 51.50 52.40 51.50 52.30 1.10 2.15% 52.20 5 52.30 47 23.24
2016-10-21 3653 256500 186 13557550 52.30 53.50 52.20 52.50 0.20 0.38% 52.40 7 52.50 2 23.33
2016-10-24 3653 190151 153 9773076 52.20 52.20 51.10 51.20 1.30 -2.48% 51.20 16 51.40 1 22.76
2016-10-25 3653 110203 87 5664873 51.80 51.80 51.20 51.40 0.20 0.39% 51.30 3 51.50 2 22.84
2016-10-26 3653 93824 77 4804359 51.10 51.60 51.00 51.20 0.20 -0.39% 51.20 1 51.30 11 22.76
2016-10-27 3653 205702 159 10430340 51.40 51.40 50.30 50.30 0.90 -1.76% 50.30 3 50.60 2 22.36
2016-10-28 3653 149154 118 7514346 50.80 50.80 50.10 50.30 0.00 0% 50.30 5 50.40 2 22.36
2016-10-31 3653 150278 125 7440402 50.00 50.00 49.10 49.40 0.90 -1.79% 49.35 68 49.40 4 21.96
2016-11-01 3653 99293 85 4905303 49.40 49.70 49.15 49.40 0.00 0% 49.40 51 49.50 1 21.96
2016-11-02 3653 329310 196 15953792 49.25 49.55 48.00 48.30 1.10 -2.23% 48.20 4 48.30 2 21.47
2016-11-03 3653 368100 207 17408855 47.80 48.25 46.70 46.75 1.55 -3.21% 46.75 12 46.80 2 20.78
2016-11-04 3653 178400 129 8353730 46.75 47.40 46.25 46.25 0.50 -1.07% 46.25 17 46.75 4 20.56
2016-11-07 3653 132061 111 6228346 47.60 47.60 46.60 47.05 0.80 1.73% 47.05 5 47.20 3 20.91
2016-11-08 3653 144753 111 6739438 47.25 47.25 45.80 46.35 0.70 -1.49% 46.30 2 46.35 6 20.60
2016-11-09 3653 418464 284 18626484 46.35 46.90 43.40 43.80 2.55 -5.5% 43.75 2 44.00 5 19.47
2016-11-10 3653 157417 131 7096967 44.60 45.50 44.60 45.25 1.45 3.31% 45.15 1 45.30 7 20.11
2016-11-11 3653 127050 90 5662382 45.00 45.00 44.30 44.40 0.85 -1.88% 44.35 1 44.60 1 31.94
2016-11-14 3653 150150 127 6565595 43.55 44.30 43.50 43.90 0.50 -1.13% 43.90 1 44.10 1 31.58
2016-11-15 3653 146078 121 6510260 43.85 45.50 43.85 45.05 1.15 2.62% 45.05 1 45.10 1 32.41
2016-11-16 3653 98396 88 4427711 45.45 45.45 44.80 44.80 0.25 -0.55% 44.80 3 44.95 1 32.23
2016-11-17 3653 89074 71 3989234 45.00 45.25 44.50 44.70 0.10 -0.22% 44.70 4 44.75 11 32.16
2016-11-18 3653 114200 95 5090239 44.70 44.90 44.25 44.55 0.15 -0.34% 44.55 2 44.80 3 32.05
2016-11-21 3653 146839 110 6488330 44.55 44.55 44.00 44.15 0.40 -0.9% 44.15 5 44.25 1 31.76
2016-11-22 3653 271375 209 12288337 44.60 45.60 44.60 45.40 1.25 2.83% 45.35 5 45.40 1 32.66
2016-11-23 3653 600604 515 28619812 46.25 48.50 46.20 48.50 3.10 6.83% 48.35 1 48.50 4 34.89
2016-11-24 3653 267350 223 12876374 49.00 49.00 47.80 47.80 0.70 -1.44% 47.80 27 48.00 1 34.39
2016-11-25 3653 138000 104 6592250 48.00 48.40 47.55 47.65 0.15 -0.31% 47.65 3 47.90 2 34.28
2016-11-28 3653 321050 245 15637415 48.15 49.70 47.80 48.30 0.65 1.36% 48.20 1 48.50 4 34.75
2016-11-29 3653 126000 95 6045550 48.50 48.50 47.80 47.80 0.50 -1.04% 47.80 2 47.95 1 34.39
2016-11-30 3653 139030 115 6681984 47.80 48.30 47.80 47.90 0.10 0.21% 47.90 1 48.00 1 34.46
2016-12-01 3653 73110 56 3519208 48.20 48.40 47.90 48.05 0.15 0.31% 48.05 7 48.25 2 34.57
2016-12-02 3653 145000 104 6914900 47.90 48.25 47.25 47.90 0.15 -0.31% 47.50 20 47.90 4 34.46
2016-12-05 3653 111000 75 5357200 47.90 48.65 47.90 48.15 0.25 0.52% 48.15 4 48.20 2 34.64
2016-12-06 3653 160000 85 7728600 48.30 48.70 48.00 48.00 0.15 -0.31% 48.00 2 48.15 3 34.53
2016-12-07 3653 220150 152 10678475 48.00 48.90 48.00 48.65 0.65 1.35% 48.60 2 48.65 13 35.00
2016-12-08 3653 122433 92 5969586 48.95 49.50 48.30 48.35 0.30 -0.62% 48.35 4 48.65 1 34.78
2016-12-09 3653 73410 56 3556943 48.35 48.60 48.20 48.50 0.15 0.31% 48.50 17 48.60 5 34.89
2016-12-12 3653 116000 91 5663100 49.35 49.35 48.30 48.50 0.00 0% 48.40 3 48.50 6 34.89
2016-12-13 3653 82050 61 3952902 48.10 48.45 48.05 48.05 0.45 -0.93% 48.05 16 48.10 2 34.57
2016-12-14 3653 21051 22 1013408 48.05 48.30 48.05 48.20 0.15 0.31% 48.10 6 48.20 3 34.68
2016-12-15 3653 69253 48 3346645 47.70 48.80 47.70 48.65 0.45 0.93% 48.45 2 48.65 1 35.00
2016-12-16 3653 136157 93 6562264 48.75 48.75 48.05 48.05 0.60 -1.23% 48.05 12 48.25 1 34.57
2016-12-19 3653 55460 51 2681691 48.10 48.50 48.05 48.35 0.30 0.62% 48.35 12 48.40 5 34.78
2016-12-20 3653 99620 96 4846070 48.40 48.80 48.40 48.80 0.45 0.93% 48.80 1 48.85 1 35.11
2016-12-21 3653 72155 67 3523133 48.90 49.00 48.60 48.70 0.10 -0.2% 48.70 2 48.80 1 35.04
2016-12-22 3653 75000 59 3617300 48.70 48.70 47.90 47.90 0.80 -1.64% 47.90 5 48.10 1 34.46
2016-12-23 3653 96000 52 4613050 47.80 48.50 47.80 47.85 0.05 -0.1% 47.85 2 48.00 2 34.42
2016-12-26 3653 76000 53 3635150 47.85 48.00 47.70 47.75 0.10 -0.21% 47.75 1 48.00 6 34.35
2016-12-27 3653 69070 48 3277168 47.75 47.75 47.25 47.30 0.45 -0.94% 47.30 13 47.50 2 34.03
2016-12-28 3653 65850 51 3131574 47.30 47.85 47.30 47.35 0.05 0.11% 47.35 1 47.50 2 34.06
2016-12-29 3653 44234 35 2110079 47.90 47.90 47.50 47.50 0.15 0.32% 47.50 13 47.75 3 34.17
2016-12-30 3653 46000 45 2190900 47.50 47.95 47.50 47.50 0.00 0% 47.50 9 47.70 1 34.17