潤泰新(9945)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　　　41.90
0
0%		42.00
0.1
0.24%		41.20
-0.8
-1.9%		39.55
-1.65
-4%		40.00
0.45
1.14%		 　38.60
-1.4
-3.5%		39.05
0.45
1.17%		39.80
0.75
1.92%		39.50
-0.3
-0.75%		38.65
-0.85
-2.15%		 　39.25
0.6
1.55%		39.00
-0.25
-0.64%		37.65
-1.35
-3.46%		37.00
-0.65
-1.73%		36.95
-0.05
-0.14%		 　37.75
0.8
2.17%		36.90
-0.85
-2.25%		36.65
-0.25
-0.68%		36.80
0.15
0.41%		38.30
1.5
4.08%		40.05
1.75
4.57%		 38.94
2 月　41.30
1.25
3.12%		42.50
1.2
2.91%		 　　　　　　　　　　41.65
-0.85
-2%		42.60
0.95
2.28%		42.60
0
0%		44.20
1.6
3.76%		43.40
-0.8
-1.81%		 　42.75
-0.65
-1.5%		43.80
1.05
2.46%		43.65
-0.15
-0.34%		44.85
1.2
2.75%		45.20
0.35
0.78%		 43.77
3 月45.75
0.55
1.22%		45.65
-0.1
-0.22%		45.95
0.3
0.66%		46.00
0.05
0.11%		 　45.85
-0.15
-0.33%		45.55
-0.3
-0.65%		45.95
0.4
0.88%		46.25
0.3
0.65%		47.20
0.95
2.05%		 　46.90
-0.3
-0.64%		45.60
-1.3
-2.77%		46.20
0.6
1.32%		46.30
0.1
0.22%		46.25
-0.05
-0.11%		 　47.15
0.9
1.95%		46.80
-0.35
-0.74%		46.80
0
0%		46.30
-0.5
-1.07%		47.00
0.7
1.51%		 　47.00
0
0%		42.30
-4.7
-10%		39.95
-2.35
-5.56%		40.75
0.8
2%		45.79
4 月39.80
-0.95
-2.33%		 　　　38.65
-1.15
-2.89%		39.15
0.5
1.29%		38.65
-0.5
-1.28%		 　37.80
-0.85
-2.2%		38.45
0.65
1.72%		38.70
0.25
0.65%		38.55
-0.15
-0.39%		38.65
0.1
0.26%		 　37.95
-0.7
-1.81%		37.85
-0.1
-0.26%		38.40
0.55
1.45%		38.00
-0.4
-1.04%		37.00
-1
-2.63%		 　37.45
0.45
1.22%		37.65
0.2
0.53%		37.10
-0.55
-1.46%		36.80
-0.3
-0.81%		36.40
-0.4
-1.09%		 37.81
5 月　　35.15
-1.25
-3.43%		35.35
0.2
0.57%		34.55
-0.8
-2.26%		33.80
-0.75
-2.17%		 　34.40
0.6
1.78%		34.95
0.55
1.6%		34.40
-0.55
-1.57%		33.50
-0.9
-2.62%		33.60
0.1
0.3%		 　34.10
0.5
1.49%		34.00
-0.1
-0.29%		34.20
0.2
0.59%		34.15
-0.05
-0.15%		34.30
0.15
0.44%		 　35.20
0.9
2.62%		35.05
-0.15
-0.43%		35.80
0.75
2.14%		35.55
-0.25
-0.7%		36.40
0.85
2.39%		 　37.50
1.1
3.02%		37.75
0.25
0.67%		35
6 月37.40
-0.35
-0.93%		37.45
0.05
0.13%		37.30
-0.15
-0.4%		37.45
0.15
0.4%		 36.70
-0.75
-2%		37.90
1.2
3.27%		37.65
-0.25
-0.66%		 　　　36.90
-0.75
-1.99%		37.30
0.4
1.08%		37.90
0.6
1.61%		37.35
-0.55
-1.45%		36.50
-0.85
-2.28%		 　37.95
1.45
3.97%		38.05
0.1
0.26%		38.15
0.1
0.26%		37.90
-0.25
-0.66%		36.90
-1
-2.64%		 　36.80
-0.1
-0.27%		37.45
0.65
1.77%		37.30
-0.15
-0.4%		37.45
0.15
0.4%		 37.39
7 月38.00
0.55
1.47%		 　37.70
-0.3
-0.79%		 36.55
-1.15
-3.05%		36.55
0
0%		 　　37.10
0.55
1.5%		37.40
0.3
0.81%		37.45
0.05
0.13%		37.45
0
0%		38.60
1.15
3.07%		 　38.65
0.05
0.13%		38.65
0
0%		38.10
-0.55
-1.42%		38.35
0.25
0.66%		38.60
0.25
0.65%		 　38.35
-0.25
-0.65%		38.40
0.05
0.13%		39.00
0.6
1.56%		38.70
-0.3
-0.77%		38.20
-0.5
-1.29%		 37.97
8 月38.50
0.3
0.79%		40.20
1.7
4.42%		40.00
-0.2
-0.5%		39.70
-0.3
-0.75%		40.60
0.9
2.27%		 　40.65
0.05
0.12%		40.40
-0.25
-0.62%		40.80
0.4
0.99%		40.65
-0.15
-0.37%		40.45
-0.2
-0.49%		 　38.75
-1.7
-4.2%		38.60
-0.15
-0.39%		38.75
0.15
0.39%		39.45
0.7
1.81%		38.60
-0.85
-2.15%		 　37.85
-0.75
-1.94%		37.75
-0.1
-0.26%		37.45
-0.3
-0.79%		37.85
0.4
1.07%		37.80
-0.05
-0.13%		 　37.55
-0.25
-0.66%		37.80
0.25
0.67%		37.15
-0.65
-1.72%		38.97
9 月36.70
-0.45
-1.21%		36.70
0
0%		 　37.50
0.8
2.18%		38.15
0.65
1.73%		38.00
-0.15
-0.39%		38.20
0.2
0.53%		37.95
-0.25
-0.65%		37.40
-0.55
-1.45%		 37.00
-0.4
-1.07%		37.55
0.55
1.49%		37.40
-0.15
-0.4%		 　　　37.55
0.15
0.4%		37.70
0.15
0.4%		38.70
1
2.65%		38.55
-0.15
-0.39%		38.70
0.15
0.39%		 　38.45
-0.25
-0.65%		 　38.40
-0.05
-0.13%		38.15
-0.25
-0.65%		 37.86
10 月　　38.80
0.65
1.7%		37.70
-1.1
-2.84%		37.25
-0.45
-1.19%		37.05
-0.2
-0.54%		37.40
0.35
0.94%		 　　37.15
-0.25
-0.67%		37.25
0.1
0.27%		36.95
-0.3
-0.81%		36.65
-0.3
-0.81%		 　36.25
-0.4
-1.09%		36.85
0.6
1.66%		36.80
-0.05
-0.14%		36.65
-0.15
-0.41%		36.45
-0.2
-0.55%		 　36.60
0.15
0.41%		36.80
0.2
0.55%		36.45
-0.35
-0.95%		36.35
-0.1
-0.27%		36.45
0.1
0.28%		 36.40
-0.05
-0.14%		36.84
11 月35.85
-0.55
-1.51%		35.00
-0.85
-2.37%		34.65
-0.35
-1%		34.90
0.25
0.72%		 　35.15
0.25
0.72%		35.50
0.35
1%		34.35
-1.15
-3.24%		35.20
0.85
2.47%		35.60
0.4
1.14%		 　35.95
0.35
0.98%		35.70
-0.25
-0.7%		36.10
0.4
1.12%		35.65
-0.45
-1.25%		36.60
0.95
2.66%		 　36.65
0.05
0.14%		37.50
0.85
2.32%		37.15
-0.35
-0.93%		37.90
0.75
2.02%		38.05
0.15
0.4%		 　38.00
-0.05
-0.13%		37.70
-0.3
-0.79%		38.10
0.4
1.06%		 36.34
12 月38.05
-0.05
-0.13%		38.00
-0.05
-0.13%		 　37.50
-0.5
-1.32%		37.65
0.15
0.4%		37.80
0.15
0.4%		37.80
0
0%		37.95
0.15
0.4%		 　37.05
-0.9
-2.37%		37.40
0.35
0.94%		37.10
-0.3
-0.8%		37.35
0.25
0.67%		37.45
0.1
0.27%		 　37.05
-0.4
-1.07%		36.65
-0.4
-1.08%		36.70
0.05
0.14%		36.30
-0.4
-1.09%		36.15
-0.15
-0.41%		 　36.20
0.05
0.14%		36.45
0.25
0.69%		36.55
0.1
0.27%		36.55
0
0%		36.80
0.25
0.68%		　37.09

說明:最高漲幅:4.57%最低跌幅:-10% 最高價:47.20最低價:33.50平均價:38.57,灰色底表示週末,漲143天(71.35)元,跌149天(-78.8)元,平盤11天
5%=1,4%=5,3%=12,2%=34,1%=53,0%=49,-0%=1,-1%=1,-2%=5,-3%=14,-4%=30,-5%=37,-6%=61,

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 9945 3781484 2025 159889016 43.00 43.05 41.90 41.90 0.95 0% 41.90 44 41.95 11 6.33
2016-01-05 9945 3036418 1548 127485156 41.80 42.40 41.70 42.00 0.10 0.24% 41.95 6 42.00 24 6.34
2016-01-06 9945 3842745 1957 159950732 42.30 42.30 41.20 41.20 0.80 -1.9% 41.20 177 41.25 11 6.22
2016-01-07 9945 5053120 2673 201490116 41.20 41.25 39.00 39.55 1.65 -4% 39.55 42 39.60 7 5.97
2016-01-08 9945 2926480 1738 116735087 39.05 40.25 39.05 40.00 0.45 1.14% 40.00 163 40.05 11 6.04
2016-01-11 9945 3898322 1941 151911258 39.40 39.50 38.60 38.60 1.40 -3.5% 38.60 50 38.65 29 5.83
2016-01-12 9945 3464080 1879 135773559 39.00 39.45 38.80 39.05 0.45 1.17% 39.00 8 39.05 61 5.90
2016-01-13 9945 4092425 1750 162970358 39.30 40.15 39.30 39.80 0.75 1.92% 39.75 1 39.80 40 6.01
2016-01-14 9945 2767348 1794 108642592 38.90 39.50 38.80 39.50 0.30 -0.75% 39.30 46 39.50 13 5.97
2016-01-15 9945 4090970 2431 159364580 39.60 39.80 38.50 38.65 0.85 -2.15% 38.60 196 38.65 30 5.84
2016-01-18 9945 3936369 2230 153866116 38.20 39.60 38.05 39.25 0.60 1.55% 39.25 44 39.35 2 5.93
2016-01-19 9945 3910691 2082 152591567 39.40 39.40 38.80 39.00 0.25 -0.64% 38.95 76 39.00 380 5.89
2016-01-20 9945 6250253 3307 238517707 38.90 38.90 37.65 37.65 1.35 -3.46% 37.65 47 37.70 7 5.69
2016-01-21 9945 4743585 2787 176899467 37.55 37.90 37.00 37.00 0.65 -1.73% 37.00 365 37.05 13 5.59
2016-01-22 9945 4387050 2140 162219101 37.50 37.70 36.55 36.95 0.05 -0.14% 36.95 15 37.00 3 5.58
2016-01-25 9945 4843875 2597 183150850 37.55 38.50 37.20 37.75 0.80 2.17% 37.75 22 37.80 37 5.70
2016-01-26 9945 4602717 2587 169900982 37.50 37.50 36.60 36.90 0.85 -2.25% 36.90 50 36.95 1 5.57
2016-01-27 9945 2730144 1591 100470028 37.20 37.30 36.60 36.65 0.25 -0.68% 36.65 93 36.70 2 5.54
2016-01-28 9945 2985300 1896 109898420 36.65 37.15 36.55 36.80 0.15 0.41% 36.80 80 36.85 7 5.56
2016-01-29 9945 5579720 3130 211835016 37.00 38.50 36.85 38.30 1.50 4.08% 38.25 51 38.30 134 5.79
2016-01-30 9945 5412807 2834 214307098 39.00 40.35 38.80 40.05 1.75 4.57% 40.05 16 40.10 43 6.05
2016-02-02 9945 12295703 6127 508321036 40.45 41.85 40.45 41.30 1.60 3.12% 41.30 89 41.35 5 6.24
2016-02-03 9945 13644188 6986 572436593 41.00 42.55 40.75 42.50 1.20 2.91% 42.50 132 42.55 175 6.42
2016-02-15 9945 6992629 3487 291057568 41.45 41.95 41.40 41.65 0.85 -2% 41.60 4 41.65 48 6.29
2016-02-16 9945 7677323 3373 326581211 42.00 42.75 41.70 42.60 0.95 2.28% 42.60 176 42.65 43 6.44
2016-02-17 9945 5087103 2702 217358328 42.90 43.15 42.35 42.60 0.00 0% 42.55 15 42.60 10 6.44
2016-02-18 9945 16742782 7985 732708293 43.00 44.55 42.55 44.20 1.60 3.76% 44.15 71 44.20 73 6.68
2016-02-19 9945 6002062 3219 261161328 43.80 43.90 43.35 43.40 0.80 -1.81% 43.40 213 43.45 9 6.56
2016-02-22 9945 7929262 4090 336486435 41.70 42.95 41.70 42.75 0.65 -1.5% 42.75 29 42.80 56 6.46
2016-02-23 9945 7486780 4087 325378151 43.10 44.05 42.85 43.80 1.05 2.46% 43.80 1 43.85 63 6.62
2016-02-24 9945 5597030 2904 243660598 44.00 44.00 43.10 43.65 0.15 -0.34% 43.65 63 43.70 104 6.59
2016-02-25 9945 24680877 10121 1110128845 44.75 45.30 44.70 44.85 1.20 2.75% 44.80 266 44.85 213 6.77
2016-02-26 9945 8061955 4063 362357546 44.95 45.30 44.50 45.20 0.35 0.78% 45.15 8 45.20 97 6.83
2016-03-01 9945 11035486 4906 505792238 45.10 46.35 45.10 45.75 0.55 1.22% 45.70 210 45.75 21 6.91
2016-03-02 9945 7239107 3668 330480211 45.85 46.25 45.35 45.65 0.10 -0.22% 45.60 76 45.65 18 6.90
2016-03-03 9945 9524181 4619 439946151 45.65 46.80 45.65 45.95 0.30 0.66% 45.90 40 45.95 32 6.94
2016-03-04 9945 3844268 2145 176715128 46.20 46.20 45.65 46.00 0.05 0.11% 45.95 133 46.00 90 6.95
2016-03-07 9945 5652178 2806 260884088 46.20 46.60 45.80 45.85 0.15 -0.33% 45.85 66 45.90 108 6.93
2016-03-08 9945 5098170 2793 231768827 46.00 46.00 44.90 45.55 0.30 -0.65% 45.55 95 45.60 36 6.88
2016-03-09 9945 4103244 2216 188225338 45.55 46.00 45.40 45.95 0.40 0.88% 45.90 56 45.95 59 6.94
2016-03-10 9945 5231721 2559 241101557 46.00 46.30 45.75 46.25 0.30 0.65% 46.20 58 46.25 63 6.99
2016-03-11 9945 11277270 5355 532730278 46.70 47.75 46.70 47.20 0.95 2.05% 47.20 57 47.25 21 7.13
2016-03-14 9945 6186807 3061 291536832 47.50 47.70 46.80 46.90 0.30 -0.64% 46.90 73 46.95 17 7.08
2016-03-15 9945 8316571 4138 382523278 46.70 46.75 45.40 45.60 1.30 -2.77% 45.60 35 45.65 168 6.89
2016-03-16 9945 3979101 2236 183689796 45.70 46.45 45.70 46.20 0.60 1.32% 46.15 60 46.20 34 6.98
2016-03-17 9945 4953249 2380 229427505 46.55 46.70 45.90 46.30 0.10 0.22% 46.25 1 46.30 120 6.99
2016-03-18 9945 10316622 3925 476159507 46.50 46.90 45.70 46.25 0.05 -0.11% 46.20 616 46.25 395 6.99
2016-03-21 9945 7441095 3630 348683137 46.25 47.20 46.00 47.15 0.90 1.95% 47.10 2 47.15 183 7.12
2016-03-22 9945 4003956 2305 187495100 47.15 47.20 46.65 46.80 0.35 -0.74% 46.80 47 46.85 37 7.07
2016-03-23 9945 3453015 1808 161292590 46.80 47.10 46.50 46.80 0.00 0% 46.60 66 46.80 240 7.07
2016-03-24 9945 4390127 2345 202966568 46.50 46.75 45.80 46.30 0.50 -1.07% 46.30 273 46.35 4 6.99
2016-03-25 9945 6028945 2474 282813062 46.40 47.15 46.40 47.00 0.70 1.51% 46.95 10 47.00 321 7.10
2016-03-28 9945 3763691 1759 176489047 47.00 47.00 46.60 47.00 0.00 0% 47.00 2 47.05 82 7.10
2016-03-29 9945 3702753 1661 156626440 42.30 42.30 42.30 42.30 4.70 -10% 0.00 0 42.30 35500 7.34
2016-03-30 9945 36505611 13472 1450686199 39.70 40.20 38.85 39.95 2.35 -5.56% 39.95 64 40.00 188 6.94
2016-03-31 9945 17056529 7206 693457958 40.45 41.00 40.10 40.75 0.80 2% 40.75 228 40.80 11 7.07
2016-04-01 9945 10264255 5144 408710613 40.50 40.55 39.50 39.80 0.95 -2.33% 39.75 52 39.80 38 6.91
2016-04-06 9945 12760474 5773 497058927 39.70 39.70 38.40 38.65 1.15 -2.89% 38.65 42 38.70 75 6.71
2016-04-07 9945 7235751 3288 282388936 39.40 39.40 38.70 39.15 0.50 1.29% 39.10 8 39.15 72 6.80
2016-04-08 9945 6637528 2808 257310247 39.00 39.05 38.60 38.65 0.50 -1.28% 38.65 8 38.70 24 6.71
2016-04-11 9945 4979562 2443 189020056 38.50 38.50 37.70 37.80 0.85 -2.2% 37.80 182 37.85 59 6.56
2016-04-12 9945 6268763 2933 242508339 38.45 39.05 38.35 38.45 0.65 1.72% 38.40 27 38.45 47 6.68
2016-04-13 9945 4864768 2383 187402502 38.50 38.75 38.30 38.70 0.25 0.65% 38.65 11 38.70 21 6.72
2016-04-14 9945 3422832 1764 132548837 39.05 39.05 38.55 38.55 0.15 -0.39% 38.55 35 38.60 21 6.69
2016-04-15 9945 2192340 1224 84730684 38.75 38.80 38.50 38.65 0.10 0.26% 38.60 2 38.65 8 6.71
2016-04-18 9945 4107976 2515 156345077 38.50 38.60 37.90 37.95 0.70 -1.81% 37.95 59 38.00 53 6.59
2016-04-19 9945 4064626 1919 154314765 38.20 38.35 37.80 37.85 0.10 -0.26% 37.85 63 37.90 46 6.57
2016-04-20 9945 6622642 3471 252774345 38.25 38.45 37.85 38.40 0.55 1.45% 38.35 5 38.40 16 6.67
2016-04-21 9945 3646444 2166 138423652 38.40 38.40 37.80 38.00 0.40 -1.04% 38.00 30 38.05 29 6.60
2016-04-22 9945 5546878 2897 206705351 38.00 38.00 36.80 37.00 1.00 -2.63% 37.00 9 37.05 29 6.42
2016-04-25 9945 2887749 1458 107334481 37.00 37.65 36.35 37.45 0.45 1.22% 37.40 36 37.45 4 6.50
2016-04-26 9945 2162204 1191 81019667 37.45 37.75 37.00 37.65 0.20 0.53% 37.60 18 37.65 61 6.54
2016-04-27 9945 2291562 1250 85439921 37.65 37.70 37.10 37.10 0.55 -1.46% 37.10 69 37.20 43 6.44
2016-04-28 9945 2257384 1310 83393558 37.10 37.40 36.75 36.80 0.30 -0.81% 36.80 46 36.85 22 6.39
2016-04-29 9945 2686519 1392 98076257 36.80 36.80 36.40 36.40 0.40 -1.09% 36.35 74 36.40 88 6.32
2016-05-03 9945 5878084 2994 207995066 36.40 36.40 35.10 35.15 1.25 -3.43% 35.15 47 35.20 177 6.10
2016-05-04 9945 3538468 2024 124600325 35.15 35.45 35.00 35.35 0.20 0.57% 35.30 5 35.35 102 6.14
2016-05-05 9945 4119537 2263 142905053 35.50 35.55 34.30 34.55 0.80 -2.26% 34.50 78 34.55 6 6.00
2016-05-06 9945 4366680 2280 147757972 34.30 34.50 33.45 33.80 0.75 -2.17% 33.80 48 33.85 5 5.87
2016-05-09 9945 2698056 1884 92172927 34.10 34.40 33.70 34.40 0.60 1.78% 34.30 50 34.40 134 5.97
2016-05-10 9945 3126500 1902 108641249 34.35 35.20 34.00 34.95 0.55 1.6% 34.95 40 35.00 123 6.07
2016-05-11 9945 3318517 2000 114942033 35.30 35.35 34.35 34.40 0.55 -1.57% 34.40 42 34.45 18 5.97
2016-05-12 9945 2793371 1637 94239884 33.80 34.15 33.50 33.50 0.90 -2.62% 33.50 166 33.55 18 5.82
2016-05-13 9945 3701703 2082 123734470 33.45 33.70 33.05 33.60 0.10 0.3% 33.60 9 33.65 19 5.83
2016-05-16 9945 4700501 2569 160879582 34.20 34.50 33.85 34.10 0.50 1.49% 34.10 11 34.15 14 5.46
2016-05-17 9945 4430170 2238 150556301 34.25 34.30 33.75 34.00 0.10 -0.29% 34.00 38 34.10 105 5.44
2016-05-18 9945 4048239 2313 138009017 33.80 34.40 33.75 34.20 0.20 0.59% 34.15 7 34.20 32 5.47
2016-05-19 9945 4690750 2387 161729445 34.30 35.00 34.00 34.15 0.05 -0.15% 34.15 4 34.20 73 5.46
2016-05-20 9945 1780965 1049 60999240 34.05 34.55 33.85 34.30 0.15 0.44% 34.30 3 34.35 50 5.49
2016-05-23 9945 4354973 2135 152362089 34.40 35.30 34.20 35.20 0.90 2.62% 35.15 23 35.20 113 5.63
2016-05-24 9945 2552374 1257 89591426 35.20 35.30 35.00 35.05 0.15 -0.43% 35.00 95 35.05 56 5.61
2016-05-25 9945 4626031 2483 165589804 35.30 36.15 35.30 35.80 0.75 2.14% 35.75 151 35.80 18 5.73
2016-05-26 9945 2171818 1217 77418461 35.90 35.95 35.50 35.55 0.25 -0.7% 35.50 188 35.55 23 5.69
2016-05-27 9945 3334225 1923 120350942 35.90 36.40 35.85 36.40 0.85 2.39% 36.35 6 36.40 11 5.82
2016-05-30 9945 6644805 3356 248599900 36.45 37.85 36.45 37.50 1.10 3.02% 37.50 108 37.55 15 6.00
2016-05-31 9945 6589677 2616 247719592 37.95 38.00 37.00 37.75 0.25 0.67% 37.65 19 37.75 221 6.04
2016-06-01 9945 3246748 1935 121511233 37.75 37.75 37.20 37.40 0.35 -0.93% 37.35 86 37.40 6 5.98
2016-06-02 9945 4001115 2338 150449658 37.75 37.85 37.25 37.45 0.05 0.13% 37.45 54 37.50 4 5.99
2016-06-03 9945 2008731 1261 75114497 37.70 37.75 37.10 37.30 0.15 -0.4% 37.25 18 37.30 59 5.97
2016-06-04 9945 595210 330 22241144 37.30 37.50 37.10 37.45 0.15 0.4% 37.45 4 37.50 73 5.99
2016-06-06 9945 3061227 1634 112864724 37.10 37.50 36.60 36.70 0.75 -2% 36.70 6 36.75 95 5.87
2016-06-07 9945 4631473 2661 174351028 36.90 37.90 36.85 37.90 1.20 3.27% 37.85 22 37.90 2 6.06
2016-06-08 9945 3085589 1934 116486650 37.90 38.15 37.55 37.65 0.25 -0.66% 37.60 29 37.65 11 6.02
2016-06-13 9945 2622418 1356 97173616 37.60 37.60 36.80 36.90 0.75 -1.99% 36.90 38 36.95 32 5.90
2016-06-14 9945 2530156 1354 94299463 37.00 37.55 37.00 37.30 0.40 1.08% 37.25 77 37.30 41 5.97
2016-06-15 9945 2899710 1437 109107489 37.05 38.00 37.05 37.90 0.60 1.61% 37.90 43 37.95 73 6.06
2016-06-16 9945 2611780 1545 97580184 37.90 37.90 37.10 37.35 0.55 -1.45% 37.35 8 37.40 4 5.98
2016-06-17 9945 5355347 2414 197874093 37.70 37.80 36.50 36.50 0.85 -2.28% 36.50 337 36.55 1 5.84
2016-06-20 9945 6861598 3307 258842004 36.80 38.10 36.80 37.95 1.45 3.97% 37.95 26 38.00 113 6.07
2016-06-21 9945 5084346 2467 194079498 38.05 38.45 37.85 38.05 0.10 0.26% 38.00 80 38.05 6 6.09
2016-06-22 9945 2482126 1287 94221549 38.20 38.25 37.60 38.15 0.10 0.26% 38.10 1 38.15 75 6.10
2016-06-23 9945 1289552 917 48890452 38.15 38.15 37.80 37.90 0.25 -0.66% 37.90 83 37.95 57 6.06
2016-06-24 9945 4948260 2310 183966770 38.05 38.20 36.55 36.90 1.00 -2.64% 36.85 30 36.90 8 5.90
2016-06-27 9945 1882784 1203 69345477 36.50 37.15 36.50 36.80 0.10 -0.27% 36.80 100 36.85 1 5.89
2016-06-28 9945 2718731 1830 100710118 36.85 37.50 36.30 37.45 0.65 1.77% 37.45 39 37.50 99 5.99
2016-06-29 9945 2362760 1426 88233584 37.65 37.70 37.10 37.30 0.15 -0.4% 37.30 44 37.35 4 5.97
2016-06-30 9945 2790511 1471 104747722 37.60 37.80 37.35 37.45 0.15 0.4% 37.45 80 37.50 17 5.99
2016-07-01 9945 4509936 2351 171173168 37.65 38.20 37.40 38.00 0.55 1.47% 38.00 8 38.05 39 6.08
2016-07-04 9945 2433370 1305 92249229 38.00 38.30 37.70 37.70 0.30 -0.79% 37.70 54 37.80 23 6.03
2016-07-06 9945 4186583 2756 153556832 37.30 37.30 36.55 36.55 0.90 -3.05% 36.55 163 36.60 68 5.85
2016-07-07 9945 1873817 1161 68582603 36.80 36.90 36.50 36.55 0.00 0% 36.55 23 36.60 7 5.85
2016-07-11 9945 2554515 1464 94555750 37.00 37.15 36.85 37.10 0.55 1.5% 37.05 18 37.10 62 5.94
2016-07-12 9945 3205203 1628 119631153 37.45 37.50 37.10 37.40 0.30 0.81% 37.35 13 37.40 147 5.98
2016-07-13 9945 3036346 1629 113139783 37.65 37.65 37.10 37.45 0.05 0.13% 37.40 9 37.45 39 5.99
2016-07-14 9945 1454435 988 54419931 37.50 37.55 37.30 37.45 0.00 0% 37.40 4 37.45 16 5.99
2016-07-15 9945 10664872 5154 407690045 37.60 38.60 37.60 38.60 1.15 3.07% 38.55 102 38.60 352 6.18
2016-07-18 9945 6506111 2999 251561180 38.65 38.95 38.40 38.65 0.05 0.13% 38.65 143 38.70 76 6.18
2016-07-19 9945 4538099 2566 174594918 38.75 38.75 38.15 38.65 0.00 0% 38.65 1 38.70 114 6.18
2016-07-20 9945 3762565 2158 144130120 38.40 38.65 38.05 38.10 0.55 -1.42% 38.10 49 38.15 34 6.10
2016-07-21 9945 3509318 1980 134576307 38.10 38.60 38.10 38.35 0.25 0.66% 38.30 10 38.35 65 6.14
2016-07-22 9945 3161545 1650 121981480 38.45 38.85 38.30 38.60 0.25 0.65% 38.55 20 38.60 4 6.18
2016-07-25 9945 2934421 1325 112457088 38.70 38.85 38.05 38.35 0.25 -0.65% 38.20 85 38.35 25 6.14
2016-07-26 9945 3059441 1704 117496011 38.40 38.65 38.25 38.40 0.05 0.13% 38.40 25 38.45 32 6.14
2016-07-27 9945 9462130 4113 368582502 38.45 39.40 38.45 39.00 0.60 1.56% 38.95 4 39.00 122 6.24
2016-07-28 9945 3283232 1842 127404569 39.00 39.00 38.60 38.70 0.30 -0.77% 38.70 9 38.75 36 6.19
2016-07-29 9945 3337195 1618 128194540 38.65 38.70 38.20 38.20 0.50 -1.29% 38.20 271 38.25 1 6.11
2016-08-01 9945 2158780 1306 83007574 38.25 38.65 38.25 38.50 0.30 0.79% 38.45 1 38.50 6 6.16
2016-08-02 9945 13557516 6231 539667678 38.50 40.40 38.40 40.20 1.70 4.42% 40.20 98 40.25 23 6.43
2016-08-03 9945 5546146 2825 221169540 39.75 40.15 39.50 40.00 0.20 -0.5% 40.00 1 40.05 14 6.40
2016-08-04 9945 3654360 1976 145292683 40.15 40.25 39.60 39.70 0.30 -0.75% 39.65 53 39.70 317 6.35
2016-08-05 9945 8460987 4047 342115756 39.90 40.90 39.65 40.60 0.90 2.27% 40.55 89 40.60 58 6.50
2016-08-08 9945 4248178 1944 172471370 40.60 40.85 40.40 40.65 0.05 0.12% 40.60 14 40.65 130 6.50
2016-08-09 9945 3302619 1663 133503604 40.60 40.60 40.25 40.40 0.25 -0.62% 40.35 58 40.40 32 6.46
2016-08-10 9945 6051704 2890 247349862 40.60 41.15 40.50 40.80 0.40 0.99% 40.80 69 40.85 29 6.53
2016-08-11 9945 3777586 1901 153088557 40.80 40.90 40.10 40.65 0.15 -0.37% 40.60 13 40.65 45 6.50
2016-08-12 9945 2948168 1566 119467485 40.70 40.90 40.35 40.45 0.20 -0.49% 40.40 42 40.45 62 6.47
2016-08-15 9945 7634448 3507 296055666 39.50 39.50 38.35 38.75 1.70 -4.2% 38.75 43 38.80 38 6.98
2016-08-16 9945 3362612 1755 129740574 38.80 38.95 38.40 38.60 0.15 -0.39% 38.55 35 38.60 100 6.95
2016-08-17 9945 3020952 1765 116469233 38.50 38.75 38.35 38.75 0.15 0.39% 38.70 203 38.80 185 6.98
2016-08-18 9945 3794832 1943 148342014 39.00 39.45 38.55 39.45 0.70 1.81% 39.40 2 39.45 183 7.11
2016-08-19 9945 2847639 1540 110422217 39.40 39.40 38.60 38.60 0.85 -2.15% 38.60 94 38.65 33 6.95
2016-08-22 9945 3781115 1976 143669893 38.45 38.45 37.70 37.85 0.75 -1.94% 37.80 12 37.85 60 6.82
2016-08-23 9945 2865898 1754 108462331 37.80 38.00 37.70 37.75 0.10 -0.26% 37.70 282 37.75 51 6.80
2016-08-24 9945 3046539 1818 114324512 37.75 37.90 37.35 37.45 0.30 -0.79% 37.45 24 37.50 3 6.75
2016-08-25 9945 2213314 1390 83242941 37.40 37.85 37.35 37.85 0.40 1.07% 37.80 15 37.85 114 6.82
2016-08-26 9945 2142915 1146 81188825 37.80 38.05 37.70 37.80 0.05 -0.13% 37.80 183 37.85 16 6.81
2016-08-29 9945 1525240 850 57303573 37.80 37.80 37.40 37.55 0.25 -0.66% 37.55 128 37.60 3 6.77
2016-08-30 9945 2033891 1126 76962366 37.55 37.95 37.55 37.80 0.25 0.67% 37.80 188 37.90 3 6.81
2016-08-31 9945 6248035 2925 232490500 37.70 37.70 36.95 37.15 0.65 -1.72% 37.10 5 37.15 1 6.69
2016-09-01 9945 2296569 1419 84548484 37.20 37.20 36.70 36.70 0.45 -1.21% 36.70 155 36.75 6 6.61
2016-09-02 9945 1894172 1186 69511025 36.70 36.90 36.50 36.70 0.00 0% 36.65 189 36.70 11 6.61
2016-09-05 9945 2536539 1527 94682665 36.80 37.65 36.80 37.50 0.80 2.18% 37.50 207 37.55 7 6.76
2016-09-06 9945 3642023 1936 138458868 37.85 38.20 37.80 38.15 0.65 1.73% 38.05 9 38.15 93 6.87
2016-09-07 9945 2201087 1181 83921806 38.20 38.30 38.00 38.00 0.15 -0.39% 38.00 162 38.05 31 6.85
2016-09-08 9945 1824776 1005 69381716 38.00 38.20 37.65 38.20 0.20 0.53% 38.15 5 38.20 58 6.88
2016-09-09 9945 1841991 1145 69478249 37.75 37.95 37.55 37.95 0.25 -0.65% 37.90 10 37.95 18 6.84
2016-09-10 9945 1212261 686 45324484 37.40 37.50 37.30 37.40 0.55 -1.45% 37.35 107 37.40 20 6.74
2016-09-12 9945 2335222 1412 86666914 37.15 37.20 37.00 37.00 0.40 -1.07% 37.00 342 37.05 32 6.67
2016-09-13 9945 3531051 2179 131248095 37.10 37.55 36.80 37.55 0.55 1.49% 37.50 2 37.55 40 6.77
2016-09-14 9945 2736015 1142 102131900 37.35 37.45 37.05 37.40 0.15 -0.4% 37.40 4 37.45 94 6.74
2016-09-19 9945 2300212 1340 86531323 37.70 37.80 37.40 37.55 0.15 0.4% 37.55 194 37.60 5 6.77
2016-09-20 9945 1465382 992 55185093 37.55 37.80 37.45 37.70 0.15 0.4% 37.70 59 37.75 31 6.79
2016-09-21 9945 4450151 2381 170674523 37.60 38.80 37.60 38.70 1.00 2.65% 38.60 63 38.70 100 6.97
2016-09-22 9945 2921605 1442 112697688 39.00 39.00 38.30 38.55 0.15 -0.39% 38.55 87 38.60 13 6.95
2016-09-23 9945 6140815 2787 238453090 38.55 39.10 38.35 38.70 0.15 0.39% 38.70 68 38.75 1 6.97
2016-09-26 9945 1768549 901 68089771 38.80 38.85 38.30 38.45 0.25 -0.65% 38.40 12 38.45 88 6.93
2016-09-29 9945 4410389 2245 169570653 38.75 38.75 38.20 38.40 0.05 -0.13% 38.40 102 38.50 14 6.92
2016-09-30 9945 3728389 1830 142999305 38.25 38.60 38.15 38.15 0.25 -0.65% 38.15 275 38.35 61 6.87
2016-10-03 9945 3784594 1398 146528389 38.25 39.00 38.20 38.80 0.65 1.7% 38.75 17 38.80 64 6.99
2016-10-04 9945 7236458 3316 275479746 38.60 38.60 37.60 37.70 1.10 -2.84% 37.70 89 37.75 64 6.79
2016-10-05 9945 6525671 3074 240982127 36.80 37.30 36.70 37.25 0.45 -1.19% 37.25 2 37.30 87 6.71
2016-10-06 9945 2539547 1452 94299937 37.35 37.50 37.00 37.05 0.20 -0.54% 37.00 238 37.05 16 6.68
2016-10-07 9945 2828723 1438 105420230 37.05 37.45 37.00 37.40 0.35 0.94% 37.35 54 37.40 96 6.74
2016-10-11 9945 3145247 1476 116970833 37.65 37.70 36.85 37.15 0.25 -0.67% 37.10 1 37.15 94 6.69
2016-10-12 9945 2885983 1588 106831857 37.00 37.35 36.75 37.25 0.10 0.27% 37.20 80 37.25 3 6.71
2016-10-13 9945 2744346 1401 101582528 37.25 37.50 36.80 36.95 0.30 -0.81% 36.90 63 36.95 12 6.66
2016-10-14 9945 4165103 1643 152695264 36.85 37.10 36.40 36.65 0.30 -0.81% 36.60 2 36.65 36 6.60
2016-10-17 9945 3374451 1961 121648482 36.50 36.50 35.80 36.25 0.40 -1.09% 36.25 39 36.30 39 6.53
2016-10-18 9945 2734264 1516 100049268 35.85 36.85 35.85 36.85 0.60 1.66% 36.80 2 36.85 49 6.64
2016-10-19 9945 2569193 1383 94629991 36.90 37.05 36.60 36.80 0.05 -0.14% 36.80 73 36.85 11 6.63
2016-10-20 9945 3634834 1475 134038885 36.90 37.05 36.60 36.65 0.15 -0.41% 36.65 99 36.70 1 6.60
2016-10-21 9945 3159612 1541 115196386 36.65 36.70 36.35 36.45 0.20 -0.55% 36.40 54 36.45 31 6.57
2016-10-24 9945 2059470 970 75436142 36.40 36.90 36.30 36.60 0.15 0.41% 36.60 19 36.65 32 6.59
2016-10-25 9945 1957263 887 71976934 36.60 36.95 36.50 36.80 0.20 0.55% 36.80 23 36.85 16 6.63
2016-10-26 9945 2003492 1119 73079456 36.70 36.90 36.35 36.45 0.35 -0.95% 36.45 11 36.50 111 6.57
2016-10-27 9945 1524500 856 55428848 36.40 36.50 36.25 36.35 0.10 -0.27% 36.35 35 36.40 11 6.55
2016-10-28 9945 1903588 1084 68915424 36.35 36.55 36.05 36.45 0.10 0.28% 36.35 42 36.45 133 6.57
2016-10-31 9945 2233446 1116 80778665 36.10 36.55 35.90 36.40 0.05 -0.14% 36.40 19 36.45 12 6.56
2016-11-01 9945 2507604 1589 90240144 36.25 36.25 35.85 35.85 0.55 -1.51% 35.85 155 35.90 9 6.46
2016-11-02 9945 5453397 2343 191574626 35.75 35.75 34.95 35.00 0.85 -2.37% 35.00 113 35.05 12 6.31
2016-11-03 9945 3114999 1469 108186914 35.00 35.00 34.60 34.65 0.35 -1% 34.65 137 34.70 1 6.24
2016-11-04 9945 1485582 994 51695382 34.65 34.95 34.65 34.90 0.25 0.72% 34.85 23 34.90 100 6.29
2016-11-07 9945 1094201 540 38441973 35.10 35.30 35.00 35.15 0.25 0.72% 35.15 55 35.20 53 6.33
2016-11-08 9945 1885135 1083 66534254 35.15 35.50 35.05 35.50 0.35 1% 35.45 3 35.50 75 6.40
2016-11-09 9945 4883961 2132 169101200 35.70 35.70 34.20 34.35 1.15 -3.24% 34.35 57 34.40 5 6.19
2016-11-10 9945 3137871 1388 109888591 35.10 35.25 34.75 35.20 0.85 2.47% 35.20 2 35.25 111 6.34
2016-11-11 9945 8575536 4165 304874155 34.80 36.05 34.60 35.60 0.40 1.14% 35.60 8 35.65 31 6.41
2016-11-14 9945 3608835 1755 128768347 35.60 35.95 35.30 35.95 0.35 0.98% 35.85 118 35.95 72 7.75
2016-11-15 9945 6519228 2560 233686558 36.00 36.30 35.45 35.70 0.25 -0.7% 35.70 176 35.75 103 7.69
2016-11-16 9945 6046406 2408 218272624 36.00 36.30 35.90 36.10 0.40 1.12% 36.10 237 36.15 133 7.78
2016-11-17 9945 3559485 1933 127230006 36.15 36.15 35.60 35.65 0.45 -1.25% 35.65 221 35.70 5 7.68
2016-11-18 9945 6542562 2749 236876809 35.55 36.60 35.55 36.60 0.95 2.66% 36.55 1 36.60 90 7.89
2016-11-21 9945 4690272 1842 171507062 36.45 36.70 36.35 36.65 0.05 0.14% 36.65 207 36.70 187 7.90
2016-11-22 9945 13787633 5421 514508093 36.70 37.60 36.60 37.50 0.85 2.32% 37.45 3 37.50 156 8.08
2016-11-23 9945 6639556 2765 246819800 37.50 37.55 37.00 37.15 0.35 -0.93% 37.15 151 37.20 1 8.01
2016-11-24 9945 13194501 5132 496437156 37.25 38.25 36.65 37.90 0.75 2.02% 37.90 115 37.95 37 8.17
2016-11-25 9945 9837044 4299 376109368 38.00 38.60 37.95 38.05 0.15 0.4% 38.05 99 38.10 149 8.20
2016-11-28 9945 7775740 3368 297093670 38.20 38.60 37.90 38.00 0.05 -0.13% 38.00 223 38.05 2 8.19
2016-11-29 9945 4901051 2259 184579666 38.00 38.10 37.50 37.70 0.30 -0.79% 37.65 7 37.70 81 8.13
2016-11-30 9945 9221272 3179 350981049 37.95 38.55 37.60 38.10 0.40 1.06% 38.10 207 38.20 15 8.21
2016-12-01 9945 6968188 3121 266549142 38.20 38.50 38.05 38.05 0.05 -0.13% 38.05 60 38.10 34 8.20
2016-12-02 9945 5240238 2565 199839389 38.20 38.40 37.80 38.00 0.05 -0.13% 38.00 165 38.05 69 8.19
2016-12-05 9945 3627857 1773 136624920 38.10 38.20 37.50 37.50 0.50 -1.32% 37.50 207 37.55 28 8.08
2016-12-06 9945 4129198 2134 155964897 37.90 38.05 37.60 37.65 0.15 0.4% 37.65 84 37.70 37 8.11
2016-12-07 9945 4854572 2232 185009923 38.00 38.40 37.80 37.80 0.15 0.4% 37.80 169 37.85 2 8.15
2016-12-08 9945 3704235 1889 139962727 37.90 38.10 37.65 37.80 0.00 0% 37.75 4 37.80 20 8.15
2016-12-09 9945 2258872 1126 85759243 37.90 38.20 37.85 37.95 0.15 0.4% 37.90 31 37.95 115 8.18
2016-12-12 9945 6700544 3123 250082478 38.10 38.10 37.00 37.05 0.90 -2.37% 37.05 100 37.10 172 7.98
2016-12-13 9945 2990045 1547 111228075 37.20 37.40 37.05 37.40 0.35 0.94% 37.35 13 37.40 21 8.06
2016-12-14 9945 3339155 1897 123951564 37.45 37.60 37.00 37.10 0.30 -0.8% 37.10 49 37.15 30 8.00
2016-12-15 9945 2477500 1253 92073395 37.05 37.40 37.00 37.35 0.25 0.67% 37.30 36 37.35 59 8.05
2016-12-16 9945 4555111 1808 169594250 37.35 37.45 37.00 37.45 0.10 0.27% 37.30 1 37.45 58 8.07
2016-12-19 9945 2012690 895 74837900 37.15 37.35 37.05 37.05 0.40 -1.07% 37.05 177 37.10 3 7.98
2016-12-20 9945 3935175 2009 144791923 37.10 37.15 36.65 36.65 0.40 -1.08% 36.65 129 36.75 52 7.90
2016-12-21 9945 1746095 1032 64145794 36.70 36.85 36.65 36.70 0.05 0.14% 36.70 77 36.75 94 7.91
2016-12-22 9945 2936748 1542 107125247 36.70 36.80 36.30 36.30 0.40 -1.09% 36.30 145 36.35 44 7.82
2016-12-23 9945 2004705 1045 72799837 36.30 36.50 36.15 36.15 0.15 -0.41% 36.15 115 36.20 6 7.79
2016-12-26 9945 1324020 720 47961927 36.15 36.35 36.15 36.20 0.05 0.14% 36.15 156 36.20 74 7.80
2016-12-27 9945 1370622 700 49855666 36.20 36.55 36.20 36.45 0.25 0.69% 36.45 37 36.50 20 7.86
2016-12-28 9945 1305365 721 47732984 36.55 36.70 36.45 36.55 0.10 0.27% 36.55 14 36.60 2 7.88
2016-12-29 9945 1757902 805 64380961 36.50 36.80 36.45 36.55 0.00 0% 36.55 19 36.60 8 7.88
2016-12-30 9945 1957746 919 72207843 36.80 37.00 36.70 36.80 0.25 0.68% 36.80 32 36.85 9 7.93