台泥(1101)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　　　26.15
0
0%		26.40
0.25
0.96%		26.05
-0.35
-1.33%		27.35
1.3
4.99%		27.00
-0.35
-1.28%		 　26.00
-1
-3.7%		26.10
0.1
0.38%		26.75
0.65
2.49%		26.75
0
0%		26.90
0.15
0.56%		 　26.60
-0.3
-1.12%		26.50
-0.1
-0.38%		26.10
-0.4
-1.51%		25.85
-0.25
-0.96%		25.65
-0.2
-0.77%		 　25.85
0.2
0.78%		25.50
-0.35
-1.35%		25.50
0
0%		25.85
0.35
1.37%		26.60
0.75
2.9%		27.30
0.7
2.63%		 26.34
2 月27.25
-0.05
-0.18%		26.85
-0.4
-1.47%		26.60
-0.25
-0.93%		 　　　　　　　　　　27.05
0.45
1.69%		28.25
1.2
4.44%		28.15
-0.1
-0.35%		29.05
0.9
3.2%		29.10
0.05
0.17%		 　29.30
0.2
0.69%		29.30
0
0%		29.20
-0.1
-0.34%		29.50
0.3
1.03%		30.00
0.5
1.69%		 28.76
3 月29.85
-0.15
-0.5%		29.95
0.1
0.34%		30.40
0.45
1.5%		29.75
-0.65
-2.14%		 　30.45
0.7
2.35%		30.60
0.15
0.49%		29.95
-0.65
-2.12%		30.70
0.75
2.5%		30.40
-0.3
-0.98%		 　30.70
0.3
0.99%		30.10
-0.6
-1.95%		30.40
0.3
1%		30.85
0.45
1.48%		31.60
0.75
2.43%		 　31.65
0.05
0.16%		32.10
0.45
1.42%		31.60
-0.5
-1.56%		30.85
-0.75
-2.37%		31.30
0.45
1.46%		 　31.35
0.05
0.16%		30.70
-0.65
-2.07%		31.25
0.55
1.79%		31.50
0.25
0.8%		30.82
4 月30.80
-0.7
-2.22%		 　　　30.00
-0.8
-2.6%		29.85
-0.15
-0.5%		30.20
0.35
1.17%		 　30.20
0
0%		30.50
0.3
0.99%		31.60
1.1
3.61%		33.00
1.4
4.43%		33.55
0.55
1.67%		 　33.95
0.4
1.19%		33.50
-0.45
-1.33%		32.85
-0.65
-1.94%		33.50
0.65
1.98%		33.10
-0.4
-1.19%		 　33.20
0.1
0.3%		32.95
-0.25
-0.75%		33.00
0.05
0.15%		33.25
0.25
0.76%		32.90
-0.35
-1.05%		 32.18
5 月　　32.65
-0.25
-0.76%		31.00
-1.65
-5.05%		30.80
-0.2
-0.65%		30.70
-0.1
-0.32%		 　30.00
-0.7
-2.28%		30.20
0.2
0.67%		29.65
-0.55
-1.82%		29.70
0.05
0.17%		29.00
-0.7
-2.36%		 　28.60
-0.4
-1.38%		29.00
0.4
1.4%		28.50
-0.5
-1.72%		27.70
-0.8
-2.81%		28.30
0.6
2.17%		 　28.80
0.5
1.77%		28.90
0.1
0.35%		29.25
0.35
1.21%		29.30
0.05
0.17%		29.45
0.15
0.51%		 　29.65
0.2
0.68%		30.05
0.4
1.35%		29.53
6 月29.90
-0.15
-0.5%		30.00
0.1
0.33%		30.70
0.7
2.33%		30.60
-0.1
-0.33%		 29.95
-0.65
-2.12%		31.30
1.35
4.51%		31.60
0.3
0.96%		 　　　31.50
-0.1
-0.32%		31.30
-0.2
-0.63%		32.20
0.9
2.88%		30.65
-1.55
-4.81%		31.90
1.25
4.08%		 　32.20
0.3
0.94%		32.50
0.3
0.93%		32.75
0.25
0.77%		31.95
-0.8
-2.44%		31.50
-0.45
-1.41%		 　31.50
0
0%		31.85
0.35
1.11%		31.50
-0.35
-1.1%		32.05
0.55
1.75%		 31.43
7 月32.65
0.6
1.87%		 　33.65
1
3.06%		 33.10
-0.55
-1.63%		34.10
1
3.02%		 　　35.10
1
2.93%		34.80
-0.3
-0.85%		35.00
0.2
0.57%		35.05
0.05
0.14%		35.25
0.2
0.57%		 　35.50
0.25
0.71%		35.60
0.1
0.28%		35.30
-0.3
-0.84%		35.50
0.2
0.57%		34.85
-0.65
-1.83%		 　34.10
-0.75
-2.15%		33.75
-0.35
-1.03%		34.05
0.3
0.89%		34.10
0.05
0.15%		33.90
-0.2
-0.59%		 34.41
8 月33.90
0
0%		34.40
0.5
1.47%		34.90
0.5
1.45%		34.50
-0.4
-1.15%		34.90
0.4
1.16%		 　35.00
0.1
0.29%		35.00
0
0%		35.05
0.05
0.14%		35.00
-0.05
-0.14%		35.00
0
0%		 　35.00
0
0%		34.85
-0.15
-0.43%		34.20
-0.65
-1.87%		35.10
0.9
2.63%		36.75
1.65
4.7%		 　37.60
0.85
2.31%		37.55
-0.05
-0.13%		37.55
0
0%		37.80
0.25
0.67%		37.60
-0.2
-0.53%		 　36.80
-0.8
-2.13%		36.25
-0.55
-1.49%		36.25
0
0%		35.75
9 月35.25
-1
-2.76%		35.75
0.5
1.42%		 　36.40
0.65
1.82%		37.50
1.1
3.02%		37.50
0
0%		36.50
-1
-2.67%		35.75
-0.75
-2.05%		35.50
-0.25
-0.7%		 34.70
-0.8
-2.25%		34.40
-0.3
-0.86%		33.95
-0.45
-1.31%		 　　　34.60
0.65
1.91%		34.50
-0.1
-0.29%		36.30
1.8
5.22%		35.80
-0.5
-1.38%		35.80
0
0%		 　36.05
0.25
0.7%		 　36.60
0.55
1.53%		35.65
-0.95
-2.6%		 35.7
10 月　　35.75
0.1
0.28%		35.95
0.2
0.56%		36.40
0.45
1.25%		36.60
0.2
0.55%		36.65
0.05
0.14%		 　　36.05
-0.6
-1.64%		36.05
0
0%		35.00
-1.05
-2.91%		35.85
0.85
2.43%		 　36.05
0.2
0.56%		36.40
0.35
0.97%		37.35
0.95
2.61%		36.90
-0.45
-1.2%		36.70
-0.2
-0.54%		 　37.00
0.3
0.82%		37.45
0.45
1.22%		37.55
0.1
0.27%		37.55
0
0%		37.80
0.25
0.67%		 37.85
0.05
0.13%		36.71
11 月37.35
-0.5
-1.32%		36.25
-1.1
-2.95%		35.90
-0.35
-0.97%		36.05
0.15
0.42%		 　37.10
1.05
2.91%		37.50
0.4
1.08%		36.30
-1.2
-3.2%		38.15
1.85
5.1%		37.50
-0.65
-1.7%		 　37.05
-0.45
-1.2%		36.70
-0.35
-0.94%		36.55
-0.15
-0.41%		36.20
-0.35
-0.96%		35.85
-0.35
-0.97%		 　36.80
0.95
2.65%		37.10
0.3
0.82%		37.15
0.05
0.13%		36.75
-0.4
-1.08%		36.75
0
0%		 　37.00
0.25
0.68%		36.60
-0.4
-1.08%		36.85
0.25
0.68%		 36.83
12 月37.10
0.25
0.68%		37.10
0
0%		 　36.70
-0.4
-1.08%		36.95
0.25
0.68%		37.05
0.1
0.27%		38.00
0.95
2.56%		37.95
-0.05
-0.13%		 　37.90
-0.05
-0.13%		37.85
-0.05
-0.13%		37.70
-0.15
-0.4%		37.05
-0.65
-1.72%		36.65
-0.4
-1.08%		 　36.00
-0.65
-1.77%		36.25
0.25
0.69%		35.90
-0.35
-0.97%		35.00
-0.9
-2.51%		34.35
-0.65
-1.86%		 　34.25
-0.1
-0.29%		34.10
-0.15
-0.44%		34.50
0.4
1.17%		34.20
-0.3
-0.87%		35.15
0.95
2.78%		　36.25

說明:最高漲幅:5.22%最低跌幅:-5.05% 最高價:38.15最低價:25.50平均價:33,灰色底表示週末,漲152天(69.4)元,跌129天(-58.25)元,平盤23天
5%=5,4%=4,3%=19,2%=27,1%=66,0%=54,-0%=2,-1%=2,-2%=10,-3%=22,-4%=35,-5%=58,

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 1101 10437306 5250 275489048 27.30 27.30 26.15 26.15 1.15 0% 26.15 163 26.25 62 14.69
2016-01-05 1101 5382070 3074 141869299 26.15 26.70 26.10 26.40 0.25 0.96% 26.35 53 26.40 70 14.83
2016-01-06 1101 5154746 2398 134781854 26.45 26.55 26.00 26.05 0.35 -1.33% 26.05 52 26.10 74 14.63
2016-01-07 1101 20289500 7611 551115454 26.30 27.60 26.25 27.35 1.30 4.99% 27.30 2 27.35 133 15.37
2016-01-08 1101 11915555 3816 321236429 27.25 27.30 26.70 27.00 0.35 -1.28% 27.00 275 27.05 126 15.17
2016-01-11 1101 11756679 4104 306250249 26.50 26.55 25.75 26.00 1.00 -3.7% 26.00 295 26.05 15 14.61
2016-01-12 1101 5331895 2460 139210353 26.20 26.25 26.00 26.10 0.10 0.38% 26.10 144 26.15 16 14.66
2016-01-13 1101 6281863 3040 166202718 26.20 26.75 26.20 26.75 0.65 2.49% 26.70 2 26.75 85 15.03
2016-01-14 1101 7947189 3660 210035902 26.20 26.75 26.00 26.75 0.00 0% 26.75 134 26.80 192 15.03
2016-01-15 1101 10040814 3191 266216332 26.65 26.90 26.15 26.90 0.15 0.56% 26.80 1 26.90 91 15.11
2016-01-18 1101 7044076 3604 187200559 26.50 26.90 26.25 26.60 0.30 -1.12% 26.60 349 26.65 10 14.94
2016-01-19 1101 3365090 1970 89015985 26.55 26.60 26.30 26.50 0.10 -0.38% 26.50 25 26.55 33 14.89
2016-01-20 1101 9593481 3345 249581416 26.20 26.25 25.85 26.10 0.40 -1.51% 26.10 2 26.15 5 14.66
2016-01-21 1101 4485935 1983 116808346 26.25 26.30 25.85 25.85 0.25 -0.96% 25.85 723 26.00 7 14.52
2016-01-22 1101 6341786 2454 163560655 26.00 26.15 25.60 25.65 0.20 -0.77% 25.65 107 25.70 8 14.41
2016-01-25 1101 6261270 4504 162190920 25.85 26.00 25.75 25.85 0.20 0.78% 25.80 156 25.85 226 14.52
2016-01-26 1101 3984798 1744 101869204 25.65 25.75 25.45 25.50 0.35 -1.35% 25.50 249 25.55 78 14.33
2016-01-27 1101 3831138 1646 97966318 25.60 25.75 25.50 25.50 0.00 0% 25.50 18 25.55 7 14.33
2016-01-28 1101 5532164 2294 142905564 25.50 26.00 25.50 25.85 0.35 1.37% 25.80 308 25.85 398 14.52
2016-01-29 1101 7902753 2560 208839228 25.85 26.80 25.80 26.60 0.75 2.9% 26.55 2 26.60 738 14.94
2016-01-30 1101 4457746 1726 120831257 26.80 27.30 26.70 27.30 0.70 2.63% 27.25 10 27.30 122 15.34
2016-02-01 1101 5883078 2616 158852270 27.20 27.25 26.65 27.25 0.05 -0.18% 27.20 4 27.25 52 15.31
2016-02-02 1101 6132945 2591 165486395 27.10 27.10 26.85 26.85 0.40 -1.47% 26.85 217 26.90 7 15.08
2016-02-03 1101 6229080 2851 165219977 26.75 26.85 26.25 26.60 0.25 -0.93% 26.60 21 26.65 1 14.94
2016-02-15 1101 5715396 3213 154638708 26.80 27.35 26.60 27.05 0.45 1.69% 27.05 197 27.10 103 15.20
2016-02-16 1101 9610907 4145 268881005 27.30 28.25 27.30 28.25 1.20 4.44% 28.20 4 28.25 188 15.87
2016-02-17 1101 5705677 2268 160108786 28.30 28.30 27.65 28.15 0.10 -0.35% 28.10 2 28.15 52 15.81
2016-02-18 1101 9042899 3982 260647071 28.35 29.05 28.15 29.05 0.90 3.2% 29.00 9 29.05 151 16.32
2016-02-19 1101 6014685 2635 174087593 29.00 29.10 28.60 29.10 0.05 0.17% 29.05 6 29.10 251 16.35
2016-02-22 1101 4990988 2655 146591984 29.30 29.80 29.10 29.30 0.20 0.69% 29.25 78 29.30 121 16.46
2016-02-23 1101 4597205 2497 134196643 29.40 29.45 28.95 29.30 0.00 0% 29.25 160 29.30 163 16.46
2016-02-24 1101 7527146 2744 219633882 29.30 29.50 29.05 29.20 0.10 -0.34% 29.15 105 29.20 49 16.40
2016-02-25 1101 5468195 2913 161031722 29.30 29.60 29.25 29.50 0.30 1.03% 29.45 109 29.50 695 16.57
2016-02-26 1101 7803412 3049 233746917 29.80 30.30 29.70 30.00 0.50 1.69% 29.95 128 30.00 295 16.85
2016-03-01 1101 16744279 3405 470099056 29.90 30.00 29.35 29.85 0.15 -0.5% 29.85 3 29.90 205 16.77
2016-03-02 1101 6946679 2722 208061470 29.90 30.25 29.80 29.95 0.10 0.34% 29.95 33 30.00 441 16.83
2016-03-03 1101 8345280 3640 250485372 29.95 30.40 29.75 30.40 0.45 1.5% 30.35 52 30.40 165 17.08
2016-03-04 1101 10628429 5394 317385294 30.40 30.45 29.65 29.75 0.65 -2.14% 29.70 285 29.75 23 16.71
2016-03-07 1101 10646670 4793 321362313 29.75 30.45 29.75 30.45 0.70 2.35% 30.35 100 30.45 504 17.11
2016-03-08 1101 11296082 5550 344014678 30.60 30.75 30.10 30.60 0.15 0.49% 30.55 6 30.60 397 17.19
2016-03-09 1101 6986002 3431 209886251 30.45 30.45 29.90 29.95 0.65 -2.12% 29.95 5 30.00 57 16.83
2016-03-10 1101 8444242 4136 256800326 30.00 30.70 30.00 30.70 0.75 2.5% 30.55 159 30.70 487 17.25
2016-03-11 1101 4142929 2501 126282104 30.60 30.65 30.30 30.40 0.30 -0.98% 30.40 45 30.45 2 17.08
2016-03-14 1101 6404386 3564 196361358 30.85 30.85 30.40 30.70 0.30 0.99% 30.65 19 30.70 109 17.25
2016-03-15 1101 6872822 3860 207483195 30.70 30.70 29.95 30.10 0.60 -1.95% 30.05 13 30.10 57 16.91
2016-03-16 1101 5770212 2546 173984960 30.20 30.40 29.95 30.40 0.30 1% 30.35 6 30.40 59 17.08
2016-03-17 1101 7100772 3512 217579876 30.70 30.85 30.40 30.85 0.45 1.48% 30.75 41 30.85 259 17.33
2016-03-18 1101 17233849 5168 542394155 31.05 31.60 31.05 31.60 0.75 2.43% 31.55 49 31.60 201 17.75
2016-03-21 1101 4783923 2016 150926787 31.75 31.95 31.10 31.65 0.05 0.16% 31.60 5 31.65 104 17.78
2016-03-22 1101 5614200 2486 178405096 31.75 32.10 31.25 32.10 0.45 1.42% 32.05 1 32.10 10 18.03
2016-03-23 1101 4875505 2237 154418584 31.85 32.00 31.40 31.60 0.50 -1.56% 31.55 7 31.60 78 17.75
2016-03-24 1101 12414840 4184 385531704 31.60 31.60 30.85 30.85 0.75 -2.37% 30.85 630 30.90 2 17.33
2016-03-25 1101 4173806 2226 130465748 31.00 31.50 30.95 31.30 0.45 1.46% 31.25 601 31.30 478 17.58
2016-03-28 1101 3285004 1308 102544912 31.20 31.40 30.90 31.35 0.05 0.16% 31.35 94 31.40 175 17.61
2016-03-29 1101 4509946 2004 138216266 31.00 31.30 30.35 30.70 0.65 -2.07% 30.65 1 30.70 21 17.25
2016-03-30 1101 5571784 2326 174162485 30.85 31.45 30.85 31.25 0.55 1.79% 31.25 7 31.30 74 17.56
2016-03-31 1101 8967429 2859 280811176 31.30 31.50 31.00 31.50 0.25 0.8% 31.25 5 31.50 684 17.70
2016-04-01 1101 5973561 3140 183333216 30.85 31.05 30.40 30.80 0.70 -2.22% 30.75 6 30.80 25 19.74
2016-04-06 1101 7673379 3831 231510531 30.40 30.50 30.00 30.00 0.80 -2.6% 30.00 967 30.05 1 19.23
2016-04-07 1101 7114308 3304 211805740 30.00 30.30 29.30 29.85 0.15 -0.5% 29.85 476 29.90 1 19.13
2016-04-08 1101 9656406 3996 287731632 29.75 30.20 29.45 30.20 0.35 1.17% 30.15 3 30.20 234 19.36
2016-04-11 1101 5677983 2953 169287226 29.40 30.20 29.40 30.20 0.00 0% 30.10 1575 30.20 415 19.36
2016-04-12 1101 5679663 3284 172840600 30.20 30.60 29.90 30.50 0.30 0.99% 30.40 213 30.50 111 19.55
2016-04-13 1101 13086226 6420 410341474 30.60 31.60 30.55 31.60 1.10 3.61% 31.60 37 31.65 324 20.26
2016-04-14 1101 25875557 8066 848058591 31.70 33.25 31.70 33.00 1.40 4.43% 32.95 729 33.00 561 21.15
2016-04-15 1101 12931841 5451 431589396 33.10 33.85 32.50 33.55 0.55 1.67% 33.50 156 33.55 19 21.51
2016-04-18 1101 9634724 4439 328533652 33.95 35.00 33.25 33.95 0.40 1.19% 33.90 76 33.95 55 21.76
2016-04-19 1101 6091233 3173 204943279 34.00 34.10 33.40 33.50 0.45 -1.33% 33.50 21 33.55 103 21.47
2016-04-20 1101 7401150 3903 245587499 34.15 34.20 32.60 32.85 0.65 -1.94% 32.85 95 32.90 3 21.06
2016-04-21 1101 6886014 3195 228094453 33.20 33.50 32.85 33.50 0.65 1.98% 33.35 45 33.50 615 21.47
2016-04-22 1101 3896026 2365 129236649 33.50 33.55 33.00 33.10 0.40 -1.19% 33.10 282 33.15 33 21.22
2016-04-25 1101 2871499 1322 95348726 33.00 33.50 33.00 33.20 0.10 0.3% 33.15 3 33.20 34 21.28
2016-04-26 1101 3850041 1905 127353882 33.25 33.50 32.75 32.95 0.25 -0.75% 32.95 44 33.00 38 21.12
2016-04-27 1101 4844395 2673 160325212 32.75 33.30 32.70 33.00 0.05 0.15% 32.95 50 33.00 444 21.15
2016-04-28 1101 6301468 2758 208827932 33.45 33.60 32.80 33.25 0.25 0.76% 33.20 4 33.25 260 21.31
2016-04-29 1101 6002725 2842 196581133 32.80 33.10 32.45 32.90 0.35 -1.05% 32.80 1 32.90 67 21.09
2016-05-03 1101 5007366 2450 163620266 33.00 33.00 32.40 32.65 0.25 -0.76% 32.55 49 32.65 6 20.93
2016-05-04 1101 12164122 6048 378687037 32.00 32.35 30.45 31.00 1.65 -5.05% 30.95 27 31.00 125 19.87
2016-05-05 1101 9546128 4094 293495218 30.40 31.10 30.40 30.80 0.20 -0.65% 30.80 260 30.85 89 19.74
2016-05-06 1101 6430243 3711 196277083 30.50 31.00 30.15 30.70 0.10 -0.32% 30.70 132 30.75 36 19.68
2016-05-09 1101 5539471 3058 167312371 30.30 30.70 30.00 30.00 0.70 -2.28% 30.00 385 30.05 1 19.23
2016-05-10 1101 6695646 3232 201426551 29.80 30.40 29.70 30.20 0.20 0.67% 30.20 168 30.25 2 19.36
2016-05-11 1101 6439671 3331 192046185 30.40 30.55 29.60 29.65 0.55 -1.82% 29.65 1205 29.80 45 19.01
2016-05-12 1101 3242925 2064 96161650 29.50 29.80 29.45 29.70 0.05 0.17% 29.60 95 29.70 107 19.04
2016-05-13 1101 6331183 3358 183832943 29.40 29.55 28.80 29.00 0.70 -2.36% 28.95 96 29.00 64 20.57
2016-05-16 1101 5113153 3014 146130599 28.60 28.75 28.30 28.60 0.40 -1.38% 28.60 407 28.65 29 20.28
2016-05-17 1101 7754507 4073 223283753 28.65 29.15 28.40 29.00 0.40 1.4% 28.95 50 29.00 69 20.57
2016-05-18 1101 7216600 3727 205849796 28.50 28.80 28.25 28.50 0.50 -1.72% 28.45 36 28.50 84 20.21
2016-05-19 1101 11062502 5830 307406971 28.40 28.45 27.55 27.70 0.80 -2.81% 27.70 44 27.75 3 19.65
2016-05-20 1101 7791850 4377 219625835 27.80 28.45 27.70 28.30 0.60 2.17% 28.30 209 28.40 86 20.07
2016-05-23 1101 8061643 4351 230221608 28.30 29.20 27.60 28.80 0.50 1.77% 28.75 11 28.80 62 20.43
2016-05-24 1101 4966406 2735 143707525 29.00 29.15 28.80 28.90 0.10 0.35% 28.90 442 28.95 87 20.50
2016-05-25 1101 5094740 2910 148848588 29.50 29.50 28.90 29.25 0.35 1.21% 29.25 64 29.30 385 20.74
2016-05-26 1101 4266685 2896 124668214 29.25 29.40 28.85 29.30 0.05 0.17% 29.30 4 29.35 247 20.78
2016-05-27 1101 3583194 2221 105169490 29.40 29.45 29.20 29.45 0.15 0.51% 29.40 68 29.45 224 20.89
2016-05-30 1101 3290573 2234 97143138 29.30 29.85 29.20 29.65 0.20 0.68% 29.65 36 29.70 1 21.03
2016-05-31 1101 19882895 3482 595087100 29.70 30.05 29.20 30.05 0.40 1.35% 30.05 103 30.10 371 21.31
2016-06-01 1101 4660171 3327 139761057 30.00 30.20 29.65 29.90 0.15 -0.5% 29.90 223 29.95 31 21.21
2016-06-02 1101 5759975 2933 172709846 29.90 30.10 29.80 30.00 0.10 0.33% 30.00 252 30.05 15 21.28
2016-06-03 1101 4050057 2333 123369423 30.10 30.70 30.05 30.70 0.70 2.33% 30.65 170 30.70 215 21.77
2016-06-04 1101 1669790 1421 51315141 30.70 30.90 30.50 30.60 0.10 -0.33% 30.60 56 30.65 2 21.70
2016-06-06 1101 4256085 2475 129037327 30.95 30.95 29.90 29.95 0.65 -2.12% 29.95 182 30.00 13 21.24
2016-06-07 1101 8770491 4039 272610609 30.40 31.45 30.40 31.30 1.35 4.51% 31.25 133 31.30 120 22.20
2016-06-08 1101 5833268 3295 183984665 31.30 31.65 31.15 31.60 0.30 0.96% 31.55 3 31.60 92 22.41
2016-06-13 1101 6848307 3384 216294398 31.60 31.95 31.20 31.50 0.10 -0.32% 31.50 101 31.55 113 22.34
2016-06-14 1101 4053170 2674 127281562 31.45 31.75 31.15 31.30 0.20 -0.63% 31.25 42 31.30 29 22.20
2016-06-15 1101 8364820 3902 267684453 31.30 32.55 31.30 32.20 0.90 2.88% 32.10 199 32.20 85 22.84
2016-06-16 1101 10466081 5233 324813534 32.00 32.00 30.60 30.65 1.55 -4.81% 30.65 96 30.70 34 21.74
2016-06-17 1101 9654795 4148 305581717 30.95 31.90 30.95 31.90 1.25 4.08% 31.85 3 31.90 113 22.62
2016-06-20 1101 4382406 2423 140859601 32.20 32.40 31.90 32.20 0.30 0.94% 32.15 121 32.20 256 22.84
2016-06-21 1101 6919844 2667 224065440 32.20 32.50 32.15 32.50 0.30 0.93% 32.45 4 32.50 477 23.05
2016-06-22 1101 5687278 2537 184099137 32.50 32.75 32.10 32.75 0.25 0.77% 32.65 1 32.75 187 23.23
2016-06-23 1101 3766262 2136 121176794 32.70 32.70 31.90 31.95 0.80 -2.44% 31.95 79 32.00 149 22.66
2016-06-24 1101 8351458 3569 263295771 32.30 32.40 31.20 31.50 0.45 -1.41% 31.45 4 31.50 2198 22.34
2016-06-27 1101 2219826 1403 69658654 31.05 31.65 31.05 31.50 0.00 0% 31.50 70 31.55 92 22.34
2016-06-28 1101 2785373 1618 87917562 31.00 31.90 30.85 31.85 0.35 1.11% 31.80 36 31.85 235 22.59
2016-06-29 1101 4891161 2725 154501252 31.80 31.95 31.45 31.50 0.35 -1.1% 31.45 140 31.50 503 22.34
2016-06-30 1101 7812886 3985 248125747 31.55 32.05 31.35 32.05 0.55 1.75% 32.00 1 32.05 12 22.73
2016-07-01 1101 10537924 4888 343182474 32.50 32.70 32.20 32.65 0.60 1.87% 32.60 94 32.70 283 23.16
2016-07-04 1101 12407965 6554 413931092 32.70 33.65 32.65 33.65 1.00 3.06% 33.60 87 33.65 289 23.87
2016-07-06 1101 10258417 6544 340271440 33.95 33.95 32.80 33.10 0.85 -1.63% 33.05 182 33.10 25 23.48
2016-07-07 1101 10125131 4357 341068982 33.10 34.15 33.10 34.10 1.00 3.02% 34.05 85 34.10 726 24.18
2016-07-11 1101 20745207 8267 723015783 34.70 35.10 34.30 35.10 1.00 2.93% 35.05 3 35.10 4 24.89
2016-07-12 1101 8345835 5142 289953627 35.10 35.10 34.50 34.80 0.30 -0.85% 34.65 1 34.80 187 24.68
2016-07-13 1101 10472583 5019 365666825 34.95 35.10 34.70 35.00 0.20 0.57% 34.95 101 35.00 58 24.82
2016-07-14 1101 6410562 3260 224507593 35.00 35.10 34.80 35.05 0.05 0.14% 35.00 104 35.05 1904 24.86
2016-07-15 1101 10945807 5835 385921408 35.00 35.50 34.85 35.25 0.20 0.57% 35.25 449 35.30 39 25.00
2016-07-18 1101 8945221 6000 316080126 35.30 35.50 35.05 35.50 0.25 0.71% 35.45 42 35.50 396 25.18
2016-07-19 1101 10196350 5055 362488555 35.55 35.75 35.40 35.60 0.10 0.28% 35.55 122 35.60 152 25.25
2016-07-20 1101 10448434 5260 371854221 35.60 36.00 35.25 35.30 0.30 -0.84% 35.25 17 35.30 157 25.04
2016-07-21 1101 12280999 6224 435904797 35.45 35.65 35.35 35.50 0.20 0.57% 35.45 146 35.50 929 25.18
2016-07-22 1101 12495110 5128 438998905 35.45 35.95 34.65 34.85 0.65 -1.83% 34.80 58 34.85 229 24.72
2016-07-25 1101 10395954 4420 351086116 33.90 34.15 33.45 34.10 0.00 -2.15% 33.90 115 34.10 694 24.18
2016-07-26 1101 4199417 2867 141662041 34.10 34.10 33.60 33.75 0.35 -1.03% 33.70 116 33.75 115 23.94
2016-07-27 1101 2911286 1668 98860959 34.00 34.05 33.75 34.05 0.30 0.89% 34.05 72 34.10 1661 24.15
2016-07-28 1101 5224710 2807 177688840 33.95 34.10 33.65 34.10 0.05 0.15% 34.05 3 34.10 426 24.18
2016-07-29 1101 4320349 1293 146503312 34.10 34.10 33.80 33.90 0.20 -0.59% 33.85 105 33.90 128 24.04
2016-08-01 1101 4262763 2365 144365898 34.00 34.00 33.60 33.90 0.00 0% 33.85 6 33.90 232 24.04
2016-08-02 1101 4293001 2227 146370667 33.90 34.40 33.85 34.40 0.50 1.47% 34.20 115 34.40 361 24.40
2016-08-03 1101 6428564 3317 221607455 33.70 34.95 33.30 34.90 0.50 1.45% 34.85 1 34.90 36 24.75
2016-08-04 1101 4434113 2399 152776627 34.90 34.90 34.10 34.50 0.40 -1.15% 34.45 188 34.50 176 24.47
2016-08-05 1101 5666704 3453 197560841 34.50 35.15 34.35 34.90 0.40 1.16% 34.85 171 34.90 138 24.75
2016-08-08 1101 4043087 1768 141276456 35.00 35.10 34.65 35.00 0.10 0.29% 34.95 264 35.00 198 24.82
2016-08-09 1101 4720704 1929 165037436 34.85 35.05 34.80 35.00 0.00 0% 34.95 5 35.00 1193 24.82
2016-08-10 1101 5563376 2134 194543327 35.00 35.10 34.60 35.05 0.05 0.14% 35.00 100 35.05 127 24.86
2016-08-11 1101 5413571 1579 189076610 34.65 35.00 34.60 35.00 0.05 -0.14% 34.95 51 35.00 590 24.82
2016-08-12 1101 4513594 2336 157899003 35.00 35.00 34.70 35.00 0.00 0% 34.95 27 35.00 1680 24.82
2016-08-15 1101 3067235 1147 107284221 34.95 35.00 34.75 35.00 0.00 0% 34.95 14 35.00 1493 26.12
2016-08-16 1101 5267757 2708 183628963 35.00 35.00 34.60 34.85 0.15 -0.43% 34.70 3 34.85 190 26.01
2016-08-17 1101 4520553 2460 155199514 34.80 34.80 34.15 34.20 0.65 -1.87% 34.15 33 34.20 310 25.52
2016-08-18 1101 6584104 2447 228431316 34.20 35.10 34.15 35.10 0.90 2.63% 35.05 1 35.10 93 26.19
2016-08-19 1101 17933143 6596 660391708 36.00 38.00 36.00 36.75 1.65 4.7% 36.70 69 36.75 162 27.43
2016-08-22 1101 17290465 8097 644736363 36.75 37.80 36.60 37.60 0.85 2.31% 37.50 121 37.60 412 28.06
2016-08-23 1101 7511834 3068 281817127 37.60 37.60 37.05 37.55 0.05 -0.13% 37.55 181 37.60 1642 28.02
2016-08-24 1101 5183714 2361 194618535 37.55 37.95 37.20 37.55 0.00 0% 37.50 9 37.55 738 28.02
2016-08-25 1101 7072822 2780 266403962 37.60 37.90 37.55 37.80 0.25 0.67% 37.75 8 37.80 261 28.21
2016-08-26 1101 3825844 1934 143812526 37.80 37.80 37.45 37.60 0.20 -0.53% 37.55 3 37.60 58 28.06
2016-08-29 1101 7655978 3438 282516542 37.60 37.95 36.60 36.80 0.80 -2.13% 36.75 30 36.80 1054 27.46
2016-08-30 1101 9750445 3356 354213742 37.05 37.05 36.10 36.25 0.55 -1.49% 36.20 153 36.25 1161 27.05
2016-08-31 1101 8052267 2758 292598985 36.25 36.50 36.10 36.25 0.00 0% 36.25 170 36.30 49 27.05
2016-09-01 1101 10901935 5176 384985442 36.10 36.25 35.05 35.25 1.00 -2.76% 35.20 194 35.25 279 26.31
2016-09-02 1101 5829071 2919 207116267 35.40 35.75 35.20 35.75 0.50 1.42% 35.65 6 35.75 283 26.68
2016-09-05 1101 6589141 2982 239537154 36.10 36.50 36.10 36.40 0.65 1.82% 36.35 237 36.40 844 27.16
2016-09-06 1101 8538341 3644 316706448 36.45 37.50 36.30 37.50 1.10 3.02% 37.50 59 37.55 415 27.99
2016-09-07 1101 8430859 3135 315939824 37.50 37.70 37.15 37.50 0.00 0% 37.40 120 37.50 2314 27.99
2016-09-08 1101 7013084 3593 257298299 37.50 37.55 36.45 36.50 1.00 -2.67% 36.50 52 36.55 67 27.24
2016-09-09 1101 4270873 2315 153131036 36.05 36.20 35.60 35.75 0.75 -2.05% 35.70 248 35.75 45 26.68
2016-09-10 1101 3061363 1513 108298177 35.10 35.80 34.95 35.50 0.25 -0.7% 35.50 28 35.60 13 26.49
2016-09-12 1101 7312683 3660 253866914 35.05 35.10 34.60 34.70 0.80 -2.25% 34.70 2 34.75 66 25.90
2016-09-13 1101 7558437 3892 260862619 34.70 35.00 34.10 34.40 0.30 -0.86% 34.40 42 34.45 1 25.67
2016-09-14 1101 10428547 3713 356804919 34.20 35.05 33.95 33.95 0.45 -1.31% 33.95 652 34.15 1 25.34
2016-09-19 1101 6309088 3825 215644428 34.00 34.60 33.90 34.60 0.65 1.91% 34.55 8 34.60 145 25.82
2016-09-20 1101 5395132 1969 185512944 34.50 34.55 34.15 34.50 0.10 -0.29% 34.45 35 34.50 3 25.75
2016-09-21 1101 12187219 4425 433902784 34.50 36.30 34.35 36.30 1.80 5.22% 36.20 1 36.30 64 27.09
2016-09-22 1101 6644601 2952 239279053 36.60 36.60 35.50 35.80 0.50 -1.38% 35.75 9 35.80 37 26.72
2016-09-23 1101 4971524 2350 178599145 35.85 36.20 35.30 35.80 0.00 0% 35.80 205 35.90 5 26.72
2016-09-26 1101 3144998 1956 113566512 35.80 36.45 35.70 36.05 0.25 0.7% 36.00 4 36.05 111 26.90
2016-09-29 1101 6068304 3109 221837304 36.65 36.70 36.10 36.60 0.55 1.53% 36.60 206 36.65 332 27.31
2016-09-30 1101 5946051 2756 212892013 36.25 36.30 35.60 35.65 0.95 -2.6% 35.65 210 35.75 4 26.60
2016-10-03 1101 2589194 1556 93133920 35.80 36.20 35.75 35.75 0.10 0.28% 35.75 42 35.80 25 26.68
2016-10-04 1101 6605167 2446 237082119 36.20 36.20 35.65 35.95 0.20 0.56% 35.90 50 35.95 89 26.83
2016-10-05 1101 4091742 2127 147949923 35.60 36.40 35.60 36.40 0.45 1.25% 36.35 23 36.40 240 27.16
2016-10-06 1101 2626905 1484 95754278 36.40 36.65 36.05 36.60 0.20 0.55% 36.60 519 36.65 133 27.31
2016-10-07 1101 4489520 1563 164170134 36.60 36.70 36.35 36.65 0.05 0.14% 36.50 430 36.65 337 27.35
2016-10-11 1101 4305098 2580 156041228 36.85 36.85 35.80 36.05 0.60 -1.64% 36.00 9 36.05 48 26.90
2016-10-12 1101 3841588 2141 139395976 35.90 36.80 35.85 36.05 0.00 0% 36.00 381 36.05 100 26.90
2016-10-13 1101 9132910 4594 322055581 36.05 36.05 35.00 35.00 1.05 -2.91% 35.00 548 35.10 139 26.12
2016-10-14 1101 4112120 2199 146796864 35.10 35.90 35.10 35.85 0.85 2.43% 35.80 426 35.85 227 26.75
2016-10-17 1101 4102988 2149 146279541 36.05 36.10 35.15 36.05 0.20 0.56% 36.00 36 36.05 25 26.90
2016-10-18 1101 5283911 2823 191381664 35.85 36.45 35.75 36.40 0.35 0.97% 36.40 56 36.45 467 27.16
2016-10-19 1101 11106706 4896 412999451 36.40 37.35 36.40 37.35 0.95 2.61% 37.30 119 37.35 416 27.87
2016-10-20 1101 6836904 3242 253842978 37.35 37.50 36.60 36.90 0.45 -1.2% 36.90 350 36.95 8 27.54
2016-10-21 1101 7010339 2201 257993278 37.00 37.10 36.70 36.70 0.20 -0.54% 36.70 84 36.75 13 27.39
2016-10-24 1101 4323590 2235 159859874 36.75 37.15 36.75 37.00 0.30 0.82% 36.95 108 37.00 87 27.61
2016-10-25 1101 8676694 3517 326408609 37.50 37.80 37.20 37.45 0.45 1.22% 37.40 181 37.45 149 27.95
2016-10-26 1101 4659407 2532 174658410 36.95 37.80 36.95 37.55 0.10 0.27% 37.55 218 37.60 220 28.02
2016-10-27 1101 4635559 2343 172884548 37.35 37.55 37.05 37.55 0.00 0% 37.50 34 37.55 230 28.02
2016-10-28 1101 3975660 1417 149152365 37.45 37.80 37.20 37.80 0.25 0.67% 37.60 6 37.80 274 28.21
2016-10-31 1101 7114399 2792 267687689 37.45 37.95 36.90 37.85 0.05 0.13% 37.85 141 37.90 33 28.25
2016-11-01 1101 3585384 1684 134337322 37.25 37.70 37.20 37.35 0.50 -1.32% 37.35 206 37.40 52 27.87
2016-11-02 1101 6470202 2848 236771747 37.00 37.05 36.20 36.25 1.10 -2.95% 36.25 35 36.30 96 27.05
2016-11-03 1101 4459764 2022 160390966 35.90 36.15 35.85 35.90 0.35 -0.97% 35.90 23 35.95 20 26.79
2016-11-04 1101 4813332 2121 172648800 35.85 36.05 35.55 36.05 0.15 0.42% 36.00 171 36.05 76 26.90
2016-11-07 1101 6360580 2747 234223965 36.05 37.10 36.05 37.10 1.05 2.91% 37.05 85 37.10 90 27.69
2016-11-08 1101 4437476 1805 165525790 37.30 37.65 37.05 37.50 0.40 1.08% 37.45 55 37.50 149 27.99
2016-11-09 1101 7408671 3538 271410644 37.80 37.95 36.05 36.30 1.20 -3.2% 36.25 2 36.30 61 27.09
2016-11-10 1101 14729334 6455 557915392 36.90 38.20 36.90 38.15 1.85 5.1% 38.10 50 38.15 130 28.47
2016-11-11 1101 10715274 4433 401691867 37.50 37.85 37.10 37.50 0.65 -1.7% 37.45 618 37.50 35 27.99
2016-11-14 1101 6577921 2675 245289707 37.40 37.75 36.85 37.05 0.45 -1.2% 37.05 30 37.10 44 21.67
2016-11-15 1101 5197016 2743 191669624 37.10 37.40 36.70 36.70 0.35 -0.94% 36.70 360 36.75 14 21.46
2016-11-16 1101 6265248 3246 231019998 37.20 37.25 36.55 36.55 0.15 -0.41% 36.55 291 36.60 2 21.37
2016-11-17 1101 9308073 4039 336769886 36.55 36.55 35.95 36.20 0.35 -0.96% 36.20 37 36.25 62 21.17
2016-11-18 1101 6818114 3320 244549754 36.10 36.15 35.60 35.85 0.35 -0.97% 35.85 116 35.90 24 20.96
2016-11-21 1101 7152516 3135 260749525 36.00 36.80 35.80 36.80 0.95 2.65% 36.75 2 36.80 166 21.52
2016-11-22 1101 5901102 3191 218271344 36.70 37.20 36.60 37.10 0.30 0.82% 37.05 133 37.10 85 21.70
2016-11-23 1101 4159779 2286 153826880 37.15 37.15 36.75 37.15 0.05 0.13% 37.10 5 37.15 71 21.73
2016-11-24 1101 3141512 1556 115471555 37.00 37.05 36.55 36.75 0.40 -1.08% 36.75 310 36.85 2 21.49
2016-11-25 1101 2083440 997 76303267 36.50 36.75 36.50 36.75 0.00 0% 36.70 28 36.75 142 21.49
2016-11-28 1101 2444939 1296 90355891 36.75 37.10 36.55 37.00 0.25 0.68% 36.95 10 37.00 202 21.64
2016-11-29 1101 3452766 1579 126632603 37.00 37.00 36.50 36.60 0.40 -1.08% 36.60 63 36.65 187 21.40
2016-11-30 1101 12602006 2417 464140258 36.90 37.05 36.55 36.85 0.25 0.68% 36.85 3 36.90 357 21.55
2016-12-01 1101 4980345 2365 184873815 37.30 37.35 36.90 37.10 0.25 0.68% 37.05 69 37.10 166 21.70
2016-12-02 1101 3992950 1908 148052794 36.70 37.25 36.70 37.10 0.00 0% 37.05 85 37.10 18 21.70
2016-12-05 1101 3645304 1746 134427072 37.10 37.10 36.55 36.70 0.40 -1.08% 36.70 159 36.80 51 21.46
2016-12-06 1101 4705907 2295 174260122 37.25 37.30 36.70 36.95 0.25 0.68% 36.90 1 36.95 54 21.61
2016-12-07 1101 5071268 2038 187830755 37.10 37.20 36.75 37.05 0.10 0.27% 37.05 99 37.10 7 21.67
2016-12-08 1101 9247238 4254 348028350 37.10 38.00 37.05 38.00 0.95 2.56% 37.85 6 38.00 55 22.22
2016-12-09 1101 6367803 3469 241264176 38.00 38.00 37.55 37.95 0.05 -0.13% 37.90 5 37.95 25 22.19
2016-12-12 1101 5851578 2657 221488235 38.00 38.30 37.60 37.90 0.05 -0.13% 37.85 113 37.90 31 22.16
2016-12-13 1101 4751396 2659 178646014 37.90 37.90 37.45 37.85 0.05 -0.13% 37.75 44 37.85 79 22.13
2016-12-14 1101 3848724 2764 145226582 37.85 37.85 37.60 37.70 0.15 -0.4% 37.70 295 37.75 54 22.05
2016-12-15 1101 5066706 3252 188240335 37.50 37.70 36.90 37.05 0.65 -1.72% 37.05 102 37.15 2 21.67
2016-12-16 1101 7874722 3514 289146497 37.05 37.20 36.55 36.65 0.40 -1.08% 36.65 96 36.70 5 21.43
2016-12-19 1101 5428506 3433 195922366 36.60 36.60 35.90 36.00 0.65 -1.77% 35.95 84 36.00 379 21.05
2016-12-20 1101 3422971 1642 123692189 36.20 36.30 36.05 36.25 0.25 0.69% 36.15 19 36.25 108 21.20
2016-12-21 1101 4138637 1587 148889457 36.40 36.40 35.85 35.90 0.35 -0.97% 35.90 158 35.95 1 20.99
2016-12-22 1101 6915998 3625 243858566 35.90 35.90 35.00 35.00 0.90 -2.51% 35.00 839 35.15 49 20.47
2016-12-23 1101 6936379 3558 239511417 34.90 34.95 34.35 34.35 0.65 -1.86% 34.35 91 34.40 86 20.09
2016-12-26 1101 4685948 2303 160372703 34.40 34.85 34.00 34.25 0.10 -0.29% 34.25 75 34.30 14 20.03
2016-12-27 1101 2949091 1188 100534741 34.30 34.30 34.05 34.10 0.15 -0.44% 34.05 206 34.10 473 19.94
2016-12-28 1101 6390960 2590 218855112 34.20 34.50 34.15 34.50 0.40 1.17% 34.50 13 34.55 165 20.18
2016-12-29 1101 5504753 2756 188700567 34.50 34.50 34.20 34.20 0.30 -0.87% 34.20 440 34.35 8 20.00
2016-12-30 1101 6121039 2939 213121341 34.50 35.15 34.30 35.15 0.95 2.78% 35.10 2 35.15 54 20.56