亞泥(1102)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　　　26.25
0
0%		26.00
-0.25
-0.95%		25.95
-0.05
-0.19%		26.15
0.2
0.77%		26.00
-0.15
-0.57%		 　25.70
-0.3
-1.15%		25.55
-0.15
-0.58%		25.85
0.3
1.17%		25.50
-0.35
-1.35%		25.50
0
0%		 　25.40
-0.1
-0.39%		25.50
0.1
0.39%		25.40
-0.1
-0.39%		25.05
-0.35
-1.38%		25.10
0.05
0.2%		 　25.30
0.2
0.8%		24.95
-0.35
-1.38%		25.05
0.1
0.4%		25.15
0.1
0.4%		26.05
0.9
3.58%		26.25
0.2
0.77%		 25.62
2 月26.45
0.2
0.76%		26.15
-0.3
-1.13%		25.60
-0.55
-2.1%		 　　　　　　　　　　25.80
0.2
0.78%		26.80
1
3.88%		27.00
0.2
0.75%		27.00
0
0%		26.95
-0.05
-0.19%		 　27.30
0.35
1.3%		27.10
-0.2
-0.73%		27.30
0.2
0.74%		27.75
0.45
1.65%		27.60
-0.15
-0.54%		 26.98
3 月27.55
-0.05
-0.18%		27.45
-0.1
-0.36%		28.10
0.65
2.37%		27.95
-0.15
-0.53%		 　29.00
1.05
3.76%		29.30
0.3
1.03%		29.10
-0.2
-0.68%		29.35
0.25
0.86%		29.60
0.25
0.85%		 　29.25
-0.35
-1.18%		29.15
-0.1
-0.34%		29.60
0.45
1.54%		29.60
0
0%		30.25
0.65
2.2%		 　30.00
-0.25
-0.83%		30.55
0.55
1.83%		30.50
-0.05
-0.16%		30.20
-0.3
-0.98%		29.90
-0.3
-0.99%		 　29.35
-0.55
-1.84%		29.10
-0.25
-0.85%		29.95
0.85
2.92%		29.40
-0.55
-1.84%		29.33
4 月28.70
-0.7
-2.38%		 　　　28.00
-0.7
-2.44%		27.55
-0.45
-1.61%		27.55
0
0%		 　27.75
0.2
0.73%		27.95
0.2
0.72%		28.75
0.8
2.86%		29.55
0.8
2.78%		29.90
0.35
1.18%		 　30.00
0.1
0.33%		29.15
-0.85
-2.83%		28.90
-0.25
-0.86%		29.60
0.7
2.42%		29.25
-0.35
-1.18%		 　29.25
0
0%		29.50
0.25
0.85%		29.25
-0.25
-0.85%		29.05
-0.2
-0.68%		28.75
-0.3
-1.03%		 28.83
5 月　　28.65
-0.1
-0.35%		27.45
-1.2
-4.19%		27.15
-0.3
-1.09%		27.20
0.05
0.18%		 　26.80
-0.4
-1.47%		26.55
-0.25
-0.93%		25.60
-0.95
-3.58%		26.00
0.4
1.56%		25.55
-0.45
-1.73%		 　24.75
-0.8
-3.13%		24.70
-0.05
-0.2%		24.25
-0.45
-1.82%		23.90
-0.35
-1.44%		23.80
-0.1
-0.42%		 　24.45
0.65
2.73%		23.95
-0.5
-2.04%		24.15
0.2
0.84%		23.85
-0.3
-1.24%		24.45
0.6
2.52%		 　24.60
0.15
0.61%		24.85
0.25
1.02%		25.33
6 月24.95
0.1
0.4%		24.90
-0.05
-0.2%		25.80
0.9
3.61%		25.55
-0.25
-0.97%		 24.80
-0.75
-2.94%		25.75
0.95
3.83%		26.00
0.25
0.97%		 　　　25.15
-0.85
-3.27%		25.50
0.35
1.39%		25.55
0.05
0.2%		25.15
-0.4
-1.57%		26.45
1.3
5.17%		 　28.10
1.65
6.24%		27.95
-0.15
-0.53%		28.45
0.5
1.79%		28.00
-0.45
-1.58%		27.40
-0.6
-2.14%		 　28.00
0.6
2.19%		27.55
-0.45
-1.61%		27.85
0.3
1.09%		27.90
0.05
0.18%		 26.59
7 月28.50
0.6
2.15%		 　28.45
-0.05
-0.18%		 27.45
-1
-3.51%		27.75
0.3
1.09%		 　　27.95
0.2
0.72%		27.80
-0.15
-0.54%		28.70
0.9
3.24%		28.70
0
0%		28.70
0
0%		 　28.70
0
0%		28.90
0.2
0.7%		28.90
0
0%		29.00
0.1
0.35%		28.85
-0.15
-0.52%		 　28.95
0.1
0.35%		28.80
-0.15
-0.52%		29.00
0.2
0.69%		29.45
0.45
1.55%		29.20
-0.25
-0.85%		 28.61
8 月29.35
0.15
0.51%		29.50
0.15
0.51%		29.70
0.2
0.68%		29.50
-0.2
-0.67%		29.55
0.05
0.17%		 　29.55
0
0%		29.50
-0.05
-0.17%		29.45
-0.05
-0.17%		29.55
0.1
0.34%		29.55
0
0%		 　29.40
-0.15
-0.51%		29.35
-0.05
-0.17%		29.55
0.2
0.68%		29.50
-0.05
-0.17%		30.30
0.8
2.71%		 　30.00
-0.3
-0.99%		30.90
0.9
3%		30.80
-0.1
-0.32%		30.95
0.15
0.49%		30.60
-0.35
-1.13%		 　30.35
-0.25
-0.82%		30.20
-0.15
-0.49%		28.35
-1.85
-6.13%		29.81
9 月27.50
-0.85
-3%		27.50
0
0%		 　27.85
0.35
1.27%		28.65
0.8
2.87%		28.85
0.2
0.7%		28.20
-0.65
-2.25%		27.65
-0.55
-1.95%		27.30
-0.35
-1.27%		 26.60
-0.7
-2.56%		26.35
-0.25
-0.94%		26.60
0.25
0.95%		 　　　26.50
-0.1
-0.38%		26.30
-0.2
-0.75%		27.10
0.8
3.04%		27.30
0.2
0.74%		27.40
0.1
0.37%		 　27.30
-0.1
-0.36%		 　28.00
0.7
2.56%		27.40
-0.6
-2.14%		 27.36
10 月　　27.50
0.1
0.36%		27.50
0
0%		27.70
0.2
0.73%		27.75
0.05
0.18%		27.75
0
0%		 　　27.85
0.1
0.36%		27.50
-0.35
-1.26%		26.85
-0.65
-2.36%		27.00
0.15
0.56%		 　26.70
-0.3
-1.11%		27.00
0.3
1.12%		27.20
0.2
0.74%		26.95
-0.25
-0.92%		26.85
-0.1
-0.37%		 　27.05
0.2
0.74%		28.00
0.95
3.51%		27.70
-0.3
-1.07%		27.85
0.15
0.54%		27.95
0.1
0.36%		 27.55
-0.4
-1.43%		27.4
11 月27.50
-0.05
-0.18%		27.20
-0.3
-1.09%		27.00
-0.2
-0.74%		27.00
0
0%		 　27.10
0.1
0.37%		27.35
0.25
0.92%		26.75
-0.6
-2.19%		27.30
0.55
2.06%		26.70
-0.6
-2.2%		 　26.65
-0.05
-0.19%		26.60
-0.05
-0.19%		26.55
-0.05
-0.19%		26.05
-0.5
-1.88%		26.05
0
0%		 　26.35
0.3
1.15%		26.70
0.35
1.33%		26.80
0.1
0.37%		26.90
0.1
0.37%		26.35
-0.55
-2.04%		 　27.15
0.8
3.04%		27.00
-0.15
-0.55%		28.05
1.05
3.89%		 26.9
12 月27.95
-0.1
-0.36%		27.85
-0.1
-0.36%		 　27.35
-0.5
-1.8%		27.65
0.3
1.1%		27.65
0
0%		28.05
0.4
1.45%		28.05
0
0%		 　28.10
0.05
0.18%		27.80
-0.3
-1.07%		27.95
0.15
0.54%		28.05
0.1
0.36%		27.55
-0.5
-1.78%		 　27.05
-0.5
-1.81%		27.15
0.1
0.37%		26.80
-0.35
-1.29%		26.40
-0.4
-1.49%		26.20
-0.2
-0.76%		 　26.25
0.05
0.19%		26.30
0.05
0.19%		26.45
0.15
0.57%		26.20
-0.25
-0.95%		26.35
0.15
0.57%		　27.23

說明:最高漲幅:6.24%最低跌幅:-6.13% 最高價:30.95最低價:23.80平均價:27.53,灰色底表示週末,漲134天(48.5)元,跌148天(-49.5)元,平盤22天
6%=2,5%=1,4%=8,3%=15,2%=14,1%=60,0%=56,-0%=1,-1%=4,-2%=10,-3%=28,-4%=41,-5%=64,

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 1102 6852789 3472 179618513 27.35 27.35 25.90 26.25 1.15 0% 26.25 13 26.30 24 13.39
2016-01-05 1102 3967822 2905 103149474 26.00 26.40 25.80 26.00 0.25 -0.95% 25.95 52 26.00 27 13.27
2016-01-06 1102 3736159 1685 97117883 26.00 26.20 25.85 25.95 0.05 -0.19% 25.90 1576 25.95 84 13.24
2016-01-07 1102 5483126 2507 143233848 26.00 26.70 25.95 26.15 0.20 0.77% 26.10 2 26.15 23 13.34
2016-01-08 1102 5233511 3049 135406592 26.15 26.15 25.75 26.00 0.15 -0.57% 26.00 928 26.05 91 13.27
2016-01-11 1102 4830402 2775 123725647 25.80 25.95 25.50 25.70 0.30 -1.15% 25.70 312 25.75 184 13.11
2016-01-12 1102 2791276 1388 71220077 25.60 25.80 25.35 25.55 0.15 -0.58% 25.55 42 25.60 161 13.04
2016-01-13 1102 2720288 1337 69857036 25.60 25.95 25.45 25.85 0.30 1.17% 25.60 200 25.85 378 13.19
2016-01-14 1102 2046754 957 52210668 25.50 25.80 25.15 25.50 0.35 -1.35% 25.50 1955 25.60 6 13.01
2016-01-15 1102 3445095 1768 87555774 25.50 25.65 25.15 25.50 0.00 0% 25.50 457 25.55 105 13.01
2016-01-18 1102 3697859 1878 93976872 25.15 25.70 25.00 25.40 0.10 -0.39% 25.40 822 25.50 412 12.96
2016-01-19 1102 1998562 1181 50878632 25.40 25.60 25.20 25.50 0.10 0.39% 25.50 218 25.60 54 13.01
2016-01-20 1102 5725841 1382 143883039 25.30 25.40 25.05 25.40 0.10 -0.39% 25.35 100 25.40 63 12.96
2016-01-21 1102 3238567 1137 81328032 25.40 25.40 25.00 25.05 0.35 -1.38% 25.00 403 25.10 94 12.78
2016-01-22 1102 1683817 908 42288930 25.30 25.40 25.00 25.10 0.05 0.2% 25.05 21 25.10 50 12.81
2016-01-25 1102 2361853 1301 59725097 25.10 25.40 25.10 25.30 0.20 0.8% 25.25 63 25.30 26 12.91
2016-01-26 1102 2873378 1266 71730069 25.10 25.15 24.90 24.95 0.35 -1.38% 24.95 104 25.00 8 12.73
2016-01-27 1102 2431325 1166 60849084 25.00 25.25 24.90 25.05 0.10 0.4% 25.05 419 25.15 23 12.78
2016-01-28 1102 2570241 998 64545047 25.05 25.25 24.95 25.15 0.10 0.4% 25.15 151 25.20 14 12.83
2016-01-29 1102 4913873 2062 125888098 25.00 26.05 25.00 26.05 0.90 3.58% 25.80 21 26.05 87 13.29
2016-01-30 1102 1016612 503 26625884 26.05 26.30 26.05 26.25 0.20 0.77% 26.25 4 26.30 65 13.39
2016-02-01 1102 2397840 1317 62588202 26.25 26.45 25.90 26.45 0.20 0.76% 26.30 50 26.45 33 13.49
2016-02-02 1102 2118238 1276 55175407 26.05 26.15 25.90 26.15 0.30 -1.13% 26.15 110 26.20 231 13.34
2016-02-03 1102 3987584 2236 101447237 25.65 25.80 25.20 25.60 0.55 -2.1% 25.55 17 25.60 58 13.06
2016-02-15 1102 2961207 2046 76027042 25.50 25.90 25.35 25.80 0.20 0.78% 25.75 9 25.80 19 13.16
2016-02-16 1102 3582437 1839 94683816 25.80 26.80 25.60 26.80 1.00 3.88% 26.80 21 26.85 233 13.67
2016-02-17 1102 2428908 1396 65013166 26.90 27.00 26.50 27.00 0.20 0.75% 26.80 104 27.00 35 13.78
2016-02-18 1102 3855884 1859 104161587 27.00 27.20 26.80 27.00 0.00 0% 27.00 445 27.10 26 13.78
2016-02-19 1102 2694076 1619 72618501 27.00 27.15 26.80 26.95 0.05 -0.19% 26.85 135 26.95 96 13.75
2016-02-22 1102 2745331 1557 74986161 27.00 27.50 26.95 27.30 0.35 1.3% 27.30 53 27.40 79 13.93
2016-02-23 1102 2692656 2008 73116269 27.30 27.40 27.05 27.10 0.20 -0.73% 27.10 3 27.15 25 13.83
2016-02-24 1102 2866938 1560 78225188 27.10 27.50 27.05 27.30 0.20 0.74% 27.30 114 27.35 16 13.93
2016-02-25 1102 3595097 2169 99210647 27.50 27.75 27.35 27.75 0.45 1.65% 27.70 1 27.75 31 14.16
2016-02-26 1102 4744740 2105 131208561 27.80 28.00 27.55 27.60 0.15 -0.54% 27.60 13 27.65 15 14.08
2016-03-01 1102 3516923 1650 96976506 27.60 27.85 27.40 27.55 0.05 -0.18% 27.55 206 27.60 7 14.06
2016-03-02 1102 3736002 1604 103455545 27.75 28.10 27.45 27.45 0.10 -0.36% 27.45 236 27.50 1 14.01
2016-03-03 1102 5894454 2121 163845285 27.50 28.10 27.50 28.10 0.65 2.37% 28.05 2 28.10 4 14.34
2016-03-04 1102 3393822 1731 95088879 28.10 28.20 27.90 27.95 0.15 -0.53% 27.95 53 28.00 53 14.26
2016-03-07 1102 5141245 2558 147680955 28.00 29.00 27.95 29.00 1.05 3.76% 28.95 188 29.00 154 14.80
2016-03-08 1102 4869791 2899 141518362 29.20 29.35 28.55 29.30 0.30 1.03% 29.25 5 29.30 124 14.95
2016-03-09 1102 4075974 2278 117588933 29.25 29.25 28.35 29.10 0.20 -0.68% 29.10 43 29.15 68 14.85
2016-03-10 1102 3478119 1705 101687129 29.10 29.35 28.90 29.35 0.25 0.86% 29.30 48 29.35 28 14.97
2016-03-11 1102 2894313 1744 85301853 29.35 29.75 29.10 29.60 0.25 0.85% 29.55 1 29.60 51 15.10
2016-03-14 1102 4691052 2574 138771856 30.05 30.05 29.25 29.25 0.35 -1.18% 29.25 67 29.30 4 14.92
2016-03-15 1102 4080331 2101 118640020 29.00 29.50 28.90 29.15 0.10 -0.34% 29.00 50 29.15 12 14.87
2016-03-16 1102 3111088 1892 91194488 29.15 29.60 28.95 29.60 0.45 1.54% 29.45 71 29.60 14 15.10
2016-03-17 1102 4530745 2753 133509341 29.50 29.75 29.15 29.60 0.00 0% 29.55 2 29.60 5 15.10
2016-03-18 1102 11875030 4136 358297927 29.60 30.50 29.60 30.25 0.65 2.2% 30.20 149 30.25 161 15.43
2016-03-21 1102 3798425 1750 113896000 30.20 30.20 29.70 30.00 0.25 -0.83% 30.00 35 30.05 5 15.31
2016-03-22 1102 4872909 1919 146736419 29.80 30.55 29.60 30.55 0.55 1.83% 30.30 2 30.55 178 15.59
2016-03-23 1102 2587998 1354 78612974 30.40 30.55 30.15 30.50 0.05 -0.16% 30.25 53 30.50 151 15.56
2016-03-24 1102 1652302 1040 49851491 30.30 30.40 30.00 30.20 0.30 -0.98% 30.15 2 30.20 34 15.41
2016-03-25 1102 934394 535 27981112 30.05 30.10 29.80 29.90 0.30 -0.99% 29.90 25 29.95 47 15.26
2016-03-28 1102 1944518 999 57177913 29.50 29.55 29.25 29.35 0.55 -1.84% 29.35 91 29.40 67 14.97
2016-03-29 1102 2365311 1624 68822386 29.30 29.45 28.75 29.10 0.25 -0.85% 29.00 6 29.10 83 14.85
2016-03-30 1102 4232174 1940 125924468 29.20 30.05 29.20 29.95 0.85 2.92% 29.90 55 29.95 116 15.28
2016-03-31 1102 5013442 2306 148633101 29.95 30.00 29.40 29.40 0.55 -1.84% 29.40 870 29.50 8 20.28
2016-04-01 1102 5127820 3193 147733556 29.20 29.40 28.50 28.70 0.70 -2.38% 28.65 13 28.70 34 19.79
2016-04-06 1102 5056866 2922 142780655 29.00 29.05 28.00 28.00 0.70 -2.44% 28.00 775 28.05 45 19.31
2016-04-07 1102 5093832 2601 139813553 27.75 27.75 27.10 27.55 0.45 -1.61% 27.55 15 27.60 34 19.00
2016-04-08 1102 3790189 2052 103835052 27.45 27.70 27.10 27.55 0.00 0% 27.55 5 27.60 349 19.00
2016-04-11 1102 3870566 1948 105923191 27.10 27.75 26.85 27.75 0.20 0.73% 27.65 28 27.75 439 19.14
2016-04-12 1102 2654265 1785 73968032 27.75 28.00 27.60 27.95 0.20 0.72% 27.90 793 27.95 27 19.28
2016-04-13 1102 5139250 2749 147088912 28.00 28.85 27.95 28.75 0.80 2.86% 28.70 125 28.75 11 19.83
2016-04-14 1102 5425053 2234 160181753 29.00 29.90 28.90 29.55 0.80 2.78% 29.55 175 29.60 14 20.38
2016-04-15 1102 4857781 2138 144809035 29.55 29.95 29.35 29.90 0.35 1.18% 29.85 7 29.90 194 20.62
2016-04-18 1102 4326144 1876 129797333 29.90 30.20 29.45 30.00 0.10 0.33% 29.95 78 30.00 36 20.69
2016-04-19 1102 4976539 2345 146891298 30.00 30.30 29.05 29.15 0.85 -2.83% 29.10 304 29.15 6 20.10
2016-04-20 1102 4096650 1990 119671100 29.55 29.85 28.90 28.90 0.25 -0.86% 28.90 369 28.95 10 19.93
2016-04-21 1102 2293637 1175 67715244 28.90 29.75 28.85 29.60 0.70 2.42% 29.55 2 29.60 27 20.41
2016-04-22 1102 1950013 1066 57064518 29.25 29.70 29.05 29.25 0.35 -1.18% 29.20 1 29.25 19 20.17
2016-04-25 1102 1455517 943 42615584 29.10 29.60 29.00 29.25 0.00 0% 29.20 95 29.25 48 20.17
2016-04-26 1102 3376790 1458 99545519 29.35 29.80 29.15 29.50 0.25 0.85% 29.50 46 29.55 80 20.34
2016-04-27 1102 2982986 1852 87332729 29.30 29.50 29.15 29.25 0.25 -0.85% 29.20 34 29.25 709 20.17
2016-04-28 1102 3164120 1645 91854677 29.45 29.50 28.70 29.05 0.20 -0.68% 29.00 1 29.05 123 20.03
2016-04-29 1102 3940506 2034 113455122 28.90 29.10 28.50 28.75 0.30 -1.03% 28.70 144 28.75 69 19.83
2016-05-03 1102 3776543 2020 107777240 28.70 28.95 28.30 28.65 0.10 -0.35% 28.60 2 28.65 101 19.76
2016-05-04 1102 5053590 2845 139798976 28.60 28.65 27.30 27.45 1.20 -4.19% 27.40 39 27.45 5 18.93
2016-05-05 1102 3802659 2169 103789880 27.60 27.90 27.05 27.15 0.30 -1.09% 27.15 593 27.20 11 18.72
2016-05-06 1102 6067861 3039 165007896 27.20 27.50 27.00 27.20 0.05 0.18% 27.20 79 27.25 102 18.76
2016-05-09 1102 3161575 1855 85272429 27.30 27.35 26.80 26.80 0.40 -1.47% 26.80 356 26.90 69 18.48
2016-05-10 1102 3834513 2416 102253762 26.80 26.90 26.55 26.55 0.25 -0.93% 26.55 238 26.60 10 18.31
2016-05-11 1102 6766823 3980 174939220 26.65 26.85 25.60 25.60 0.95 -3.58% 25.60 1080 25.70 30 17.66
2016-05-12 1102 3094327 2046 80204709 25.60 26.30 25.55 26.00 0.40 1.56% 25.95 6 26.00 140 17.93
2016-05-13 1102 5053932 2743 128383795 26.00 26.00 25.15 25.55 0.45 -1.73% 25.45 5 25.55 113 17.62
2016-05-16 1102 5416834 2644 133585809 24.85 24.95 24.30 24.75 0.80 -3.13% 24.75 133 24.80 88 23.13
2016-05-17 1102 5034981 2205 123227806 24.60 24.70 24.30 24.70 0.05 -0.2% 24.65 8 24.70 28 23.08
2016-05-18 1102 4502790 2325 109441481 24.45 24.50 24.25 24.25 0.45 -1.82% 24.25 2 24.30 35 22.66
2016-05-19 1102 6484052 3099 154415215 24.20 24.20 23.65 23.90 0.35 -1.44% 23.90 5 23.95 77 22.34
2016-05-20 1102 3696441 2114 88153755 23.90 24.10 23.80 23.80 0.10 -0.42% 23.80 179 23.85 167 22.24
2016-05-23 1102 4937467 2679 119061854 23.80 24.55 23.50 24.45 0.65 2.73% 24.40 38 24.45 43 22.85
2016-05-24 1102 3393883 1886 81699124 24.45 24.60 23.90 23.95 0.50 -2.04% 23.95 28 24.00 608 22.38
2016-05-25 1102 3184382 1880 76793505 24.25 24.30 24.00 24.15 0.20 0.84% 24.10 2 24.15 21 22.57
2016-05-26 1102 8508947 3516 199364244 23.70 23.85 23.00 23.85 0.30 -1.24% 23.80 207 23.85 9 22.29
2016-05-27 1102 4641670 2603 112354851 23.70 24.45 23.70 24.45 0.60 2.52% 24.40 111 24.45 32 22.85
2016-05-30 1102 3628005 2062 88966057 24.45 24.75 24.30 24.60 0.15 0.61% 24.60 83 24.65 110 22.99
2016-05-31 1102 6915010 1860 171150979 24.60 24.85 24.50 24.85 0.25 1.02% 24.80 479 24.85 86 23.22
2016-06-01 1102 2520754 1733 62753662 24.85 25.15 24.70 24.95 0.10 0.4% 24.95 84 25.00 66 23.32
2016-06-02 1102 2974874 1803 74359043 25.00 25.25 24.80 24.90 0.05 -0.2% 24.90 43 24.95 59 23.27
2016-06-03 1102 4536269 2315 116144665 25.20 25.85 25.15 25.80 0.90 3.61% 25.80 62 25.85 323 24.11
2016-06-04 1102 561287 355 14373273 25.80 25.80 25.50 25.55 0.25 -0.97% 25.55 57 25.70 6 23.88
2016-06-06 1102 3236402 1637 81050360 25.75 25.80 24.60 24.80 0.75 -2.94% 24.80 191 24.85 2 23.18
2016-06-07 1102 5899948 2771 151257805 25.25 25.80 25.20 25.75 0.95 3.83% 25.70 121 25.75 60 24.07
2016-06-08 1102 5184287 2680 134401773 25.75 26.10 25.65 26.00 0.25 0.97% 25.95 111 26.00 106 24.30
2016-06-13 1102 3378376 2021 85065391 26.00 26.00 25.00 25.15 0.85 -3.27% 25.10 22 25.15 41 23.50
2016-06-14 1102 1864457 1041 47202546 25.15 25.55 25.05 25.50 0.35 1.39% 25.40 7 25.50 170 23.83
2016-06-15 1102 2248924 1295 57275651 25.50 25.65 25.15 25.55 0.05 0.2% 25.50 106 25.55 10 23.88
2016-06-16 1102 2992859 1880 75069090 25.60 25.65 24.75 25.15 0.40 -1.57% 25.10 51 25.15 80 23.50
2016-06-17 1102 11381416 3632 296408780 25.45 26.45 25.45 26.45 1.30 5.17% 26.35 14 26.45 241 24.72
2016-06-20 1102 7747366 4165 214778748 26.85 28.10 26.80 28.10 1.65 6.24% 28.05 103 28.10 262 26.26
2016-06-21 1102 5375972 3039 149585206 28.05 28.10 27.50 27.95 0.15 -0.53% 27.90 116 27.95 19 26.12
2016-06-22 1102 9415005 4528 266278821 28.00 28.50 27.90 28.45 0.50 1.79% 28.40 1 28.45 56 26.59
2016-06-23 1102 2484735 1439 69415594 28.45 28.45 27.75 28.00 0.45 -1.58% 27.90 158 28.00 487 26.17
2016-06-24 1102 5334335 2624 146042324 28.10 28.45 26.70 27.40 0.60 -2.14% 27.35 104 27.40 144 25.61
2016-06-27 1102 2399782 1439 66813514 27.40 28.10 27.30 28.00 0.60 2.19% 28.00 7 28.05 139 26.17
2016-06-28 1102 2279613 1435 62775825 27.80 27.80 27.30 27.55 0.45 -1.61% 27.50 188 27.55 85 25.75
2016-06-29 1102 2391147 1576 66155611 27.75 27.85 27.45 27.85 0.30 1.09% 27.75 13 27.85 52 26.03
2016-06-30 1102 3020239 1738 84272386 27.85 28.00 27.60 27.90 0.05 0.18% 27.90 3 27.95 340 26.07
2016-07-01 1102 6733335 3528 192011781 28.05 28.90 28.05 28.50 0.60 2.15% 28.40 208 28.50 442 26.64
2016-07-04 1102 2321505 1495 66155604 28.50 28.70 28.25 28.45 0.05 -0.18% 28.45 180 28.50 446 26.59
2016-07-06 1102 3645041 2276 99972006 28.40 28.40 27.20 27.45 1.05 -3.51% 27.45 45 27.50 22 25.65
2016-07-07 1102 2409695 1465 66917379 27.45 27.90 27.45 27.75 0.30 1.09% 27.75 104 27.80 31 25.93
2016-07-11 1102 5743946 3167 160451529 27.90 28.15 27.65 27.95 0.20 0.72% 27.90 254 27.95 82 26.12
2016-07-12 1102 3404219 2002 94917278 27.95 28.05 27.65 27.80 0.15 -0.54% 27.75 94 27.80 48 25.98
2016-07-13 1102 6307153 4096 178857707 28.40 28.80 28.05 28.70 0.90 3.24% 28.65 27 28.70 176 26.82
2016-07-14 1102 3568810 2224 102228963 28.60 28.70 28.30 28.70 0.00 0% 28.65 4 28.70 1779 26.82
2016-07-15 1102 4063742 2773 116537409 28.70 28.75 28.60 28.70 0.00 0% 28.65 135 28.70 525 26.82
2016-07-18 1102 3045490 2031 87267057 28.80 28.90 28.50 28.70 0.00 0% 28.65 373 28.70 1337 26.82
2016-07-19 1102 5021942 3083 144691768 28.70 29.00 28.55 28.90 0.20 0.7% 28.85 106 28.90 147 27.01
2016-07-20 1102 4356729 2943 125726037 28.80 28.95 28.60 28.90 0.00 0% 28.85 121 28.90 364 27.01
2016-07-21 1102 4827836 2871 139917304 28.90 29.10 28.65 29.00 0.10 0.35% 28.95 77 29.00 729 27.10
2016-07-22 1102 2712865 1770 78207162 29.00 29.05 28.55 28.85 0.15 -0.52% 28.70 198 28.85 57 26.96
2016-07-25 1102 3009870 1432 86707541 28.85 28.95 28.55 28.95 0.10 0.35% 28.85 136 28.95 59 27.06
2016-07-26 1102 2705942 1987 77749723 28.90 28.95 28.60 28.80 0.15 -0.52% 28.70 81 28.80 126 26.92
2016-07-27 1102 3086083 1406 89084624 28.80 29.00 28.55 29.00 0.20 0.69% 28.85 136 29.00 338 27.10
2016-07-28 1102 4607529 2709 134908135 29.00 29.50 28.80 29.45 0.45 1.55% 29.40 111 29.45 36 27.52
2016-07-29 1102 2745399 1246 80109332 29.45 29.45 29.00 29.20 0.25 -0.85% 29.15 41 29.20 388 27.29
2016-08-01 1102 2180124 1360 63965356 29.20 29.50 29.10 29.35 0.15 0.51% 29.30 75 29.35 37 27.43
2016-08-02 1102 2006857 1020 58960885 29.35 29.50 29.15 29.50 0.15 0.51% 29.45 113 29.50 473 27.57
2016-08-03 1102 2718587 1701 80011531 29.10 29.80 28.85 29.70 0.20 0.68% 29.65 6 29.70 18 27.76
2016-08-04 1102 2734624 1162 80550303 29.70 29.75 29.10 29.50 0.20 -0.67% 29.45 134 29.50 26 27.57
2016-08-05 1102 2499182 1223 73821014 29.50 29.65 29.30 29.55 0.05 0.17% 29.50 31 29.55 353 27.62
2016-08-08 1102 2281640 955 67223468 29.55 29.55 29.20 29.55 0.00 0% 29.50 244 29.55 80 27.62
2016-08-09 1102 2498250 1431 73122778 29.30 29.50 29.00 29.50 0.05 -0.17% 29.40 170 29.50 40 27.57
2016-08-10 1102 2947230 1858 86044818 29.15 29.45 29.00 29.45 0.05 -0.17% 29.25 48 29.45 302 27.52
2016-08-11 1102 4578743 1644 134532945 29.05 29.55 29.00 29.55 0.10 0.34% 29.45 116 29.55 324 27.62
2016-08-12 1102 2647943 1533 77985361 29.55 29.55 29.25 29.55 0.00 0% 29.50 117 29.55 1477 27.62
2016-08-15 1102 1255449 873 36794493 29.55 29.55 29.20 29.40 0.15 -0.51% 29.30 2 29.40 154 51.58
2016-08-16 1102 2684528 1520 78478653 29.40 29.40 29.05 29.35 0.05 -0.17% 29.30 1 29.35 324 51.49
2016-08-17 1102 2419867 1718 71176178 29.35 29.55 29.10 29.55 0.20 0.68% 29.50 130 29.55 19 51.84
2016-08-18 1102 3350849 1903 98946406 29.50 29.55 29.30 29.50 0.05 -0.17% 29.50 122 29.55 532 51.75
2016-08-19 1102 6370287 3281 192638081 29.60 30.50 29.60 30.30 0.80 2.71% 30.25 173 30.30 537 53.16
2016-08-22 1102 2408507 1121 72137160 30.10 30.15 29.75 30.00 0.30 -0.99% 29.95 216 30.00 1077 52.63
2016-08-23 1102 6454381 3174 197864462 30.00 30.95 29.95 30.90 0.90 3% 30.85 64 30.90 62 54.21
2016-08-24 1102 2327651 1208 71830239 30.90 31.15 30.65 30.80 0.10 -0.32% 30.75 146 30.80 75 54.04
2016-08-25 1102 3128543 1619 96872408 30.90 31.05 30.85 30.95 0.15 0.49% 30.90 117 30.95 1293 54.30
2016-08-26 1102 2333296 1287 71489718 30.95 31.00 30.45 30.60 0.35 -1.13% 30.55 7 30.60 60 53.68
2016-08-29 1102 3319432 2077 100451533 30.60 30.70 30.00 30.35 0.25 -0.82% 30.35 87 30.40 2 53.25
2016-08-30 1102 4887314 1746 147783063 30.35 30.35 30.15 30.20 0.15 -0.49% 30.15 311 30.20 10 52.98
2016-08-31 1102 7029056 2642 201327790 29.15 29.15 28.35 28.35 0.00 -6.13% 28.35 242 28.45 185 49.74
2016-09-01 1102 4671237 2690 129137983 28.25 28.25 27.50 27.50 0.85 -3% 27.50 258 27.60 106 48.25
2016-09-02 1102 2084079 1164 57362612 27.60 27.70 27.30 27.50 0.00 0% 27.50 173 27.55 20 48.25
2016-09-05 1102 1407629 956 39429701 27.60 28.25 27.60 27.85 0.35 1.27% 27.85 116 27.90 117 48.86
2016-09-06 1102 2868926 1435 81695034 27.90 28.70 27.90 28.65 0.80 2.87% 28.60 2 28.65 103 50.26
2016-09-07 1102 2195504 1227 63237378 28.80 29.00 28.65 28.85 0.20 0.7% 28.80 4 28.85 82 50.61
2016-09-08 1102 2141258 1357 60523635 28.70 28.70 28.20 28.20 0.65 -2.25% 28.20 114 28.25 26 49.47
2016-09-09 1102 2539790 1314 70442395 28.00 28.00 27.65 27.65 0.55 -1.95% 27.65 360 27.70 27 48.51
2016-09-10 1102 1646385 842 44991945 27.30 27.45 27.30 27.30 0.35 -1.27% 27.30 91 27.35 48 47.89
2016-09-12 1102 4819492 2349 128718004 27.05 27.05 26.60 26.60 0.70 -2.56% 26.60 42 26.65 10 46.67
2016-09-13 1102 5290973 2350 140088326 26.60 26.85 26.30 26.35 0.25 -0.94% 26.35 137 26.40 30 46.23
2016-09-14 1102 6181686 2019 163719836 26.30 26.70 26.20 26.60 0.25 0.95% 26.50 84 26.60 190 46.67
2016-09-19 1102 6028696 2659 158446333 26.80 26.90 25.85 26.50 0.10 -0.38% 26.45 217 26.50 3 46.49
2016-09-20 1102 1948192 842 51461359 26.45 26.60 26.30 26.30 0.20 -0.75% 26.30 422 26.35 42 46.14
2016-09-21 1102 3236178 1805 86747510 26.35 27.10 26.30 27.10 0.80 3.04% 27.00 119 27.10 181 47.54
2016-09-22 1102 4239521 1926 116333662 27.65 27.75 27.15 27.30 0.20 0.74% 27.25 10 27.30 10 47.89
2016-09-23 1102 4608384 2403 126236656 27.50 27.55 27.10 27.40 0.10 0.37% 27.40 72 27.45 136 48.07
2016-09-26 1102 2215006 876 60652755 27.40 27.45 27.30 27.30 0.10 -0.36% 27.30 84 27.35 51 47.89
2016-09-29 1102 4838622 2633 134837666 27.75 28.00 27.50 28.00 0.70 2.56% 27.95 239 28.00 87 49.12
2016-09-30 1102 3861537 1461 106098008 27.90 27.95 27.10 27.40 0.60 -2.14% 27.40 90 27.45 119 48.07
2016-10-03 1102 1396973 891 38487398 27.40 27.70 27.40 27.50 0.10 0.36% 27.45 116 27.50 24 48.25
2016-10-04 1102 1535747 788 42300377 27.60 27.65 27.45 27.50 0.00 0% 27.50 654 27.55 113 48.25
2016-10-05 1102 2048410 1037 56473889 27.40 27.80 27.30 27.70 0.20 0.73% 27.65 41 27.70 173 48.60
2016-10-06 1102 1677816 1191 46626013 27.70 27.90 27.65 27.75 0.05 0.18% 27.75 149 27.85 86 48.68
2016-10-07 1102 1701990 956 47404611 27.80 28.00 27.75 27.75 0.00 0% 27.75 626 27.85 1 48.68
2016-10-11 1102 1637824 1016 45507756 27.90 27.90 27.65 27.85 0.10 0.36% 27.80 129 27.85 110 48.86
2016-10-12 1102 2125520 1112 58823343 27.75 27.95 27.50 27.50 0.35 -1.26% 27.50 95 27.55 233 48.25
2016-10-13 1102 6284084 3219 169364743 27.45 27.50 26.50 26.85 0.65 -2.36% 26.80 149 26.90 114 47.11
2016-10-14 1102 2775636 1428 74944598 26.90 27.30 26.80 27.00 0.15 0.56% 27.00 59 27.05 23 47.37
2016-10-17 1102 3359118 1932 89910838 27.00 27.05 26.60 26.70 0.30 -1.11% 26.70 286 26.75 27 46.84
2016-10-18 1102 1958883 915 52703691 26.70 27.20 26.60 27.00 0.30 1.12% 27.00 27 27.05 131 47.37
2016-10-19 1102 2173489 1201 59171236 27.00 27.30 27.00 27.20 0.20 0.74% 27.15 176 27.20 33 47.72
2016-10-20 1102 3175801 2264 85808506 27.20 27.30 26.90 26.95 0.25 -0.92% 26.95 45 27.00 153 47.28
2016-10-21 1102 5203564 1641 140107578 27.00 27.40 26.80 26.85 0.10 -0.37% 26.85 524 26.90 3 47.11
2016-10-24 1102 3048448 1877 82167206 27.10 27.20 26.85 27.05 0.20 0.74% 26.95 142 27.05 4 47.46
2016-10-25 1102 7573022 3221 210147316 27.30 28.10 27.20 28.00 0.95 3.51% 28.00 31 28.05 11 49.12
2016-10-26 1102 3685915 1822 102548985 28.20 28.20 27.65 27.70 0.30 -1.07% 27.70 146 27.75 1 48.60
2016-10-27 1102 2476369 1161 68771065 27.80 27.90 27.65 27.85 0.15 0.54% 27.85 192 27.90 108 48.86
2016-10-28 1102 3109212 1136 86624235 27.85 28.00 27.55 27.95 0.10 0.36% 27.90 152 27.95 5 49.04
2016-10-31 1102 4235611 1938 116521553 27.60 27.70 27.20 27.55 0.40 -1.43% 27.55 279 27.60 2 48.33
2016-11-01 1102 1530844 766 42090006 27.35 27.65 27.30 27.50 0.05 -0.18% 27.50 433 27.55 170 48.25
2016-11-02 1102 2239765 1161 60938217 27.20 27.30 27.10 27.20 0.30 -1.09% 27.15 104 27.20 49 47.72
2016-11-03 1102 1911919 895 51686017 27.05 27.15 26.95 27.00 0.20 -0.74% 27.00 502 27.05 6 47.37
2016-11-04 1102 1291962 808 34912274 27.00 27.20 27.00 27.00 0.00 0% 27.00 590 27.05 29 47.37
2016-11-07 1102 1539956 951 41859712 27.00 27.35 27.00 27.10 0.10 0.37% 27.10 188 27.20 12 47.54
2016-11-08 1102 2309652 1462 63483093 27.75 27.75 27.30 27.35 0.25 0.92% 27.35 355 27.40 2 47.98
2016-11-09 1102 4781495 2252 128693633 27.70 27.75 26.60 26.75 0.60 -2.19% 26.65 20 26.75 122 46.93
2016-11-10 1102 2733100 1622 74625867 27.25 27.50 27.15 27.30 0.55 2.06% 27.30 511 27.40 10 47.89
2016-11-11 1102 4429228 2545 119118698 27.05 27.25 26.70 26.70 0.60 -2.2% 26.70 222 26.75 47 46.84
2016-11-14 1102 3908762 1933 104288699 27.00 27.00 26.55 26.65 0.05 -0.19% 26.60 55 26.65 45 32.11
2016-11-15 1102 2692339 1609 71790073 26.65 26.80 26.60 26.60 0.05 -0.19% 26.60 276 26.65 6 32.05
2016-11-16 1102 2608653 1564 69422912 26.80 26.85 26.50 26.55 0.05 -0.19% 26.55 177 26.60 116 31.99
2016-11-17 1102 5630718 2681 147147098 26.50 26.55 26.05 26.05 0.50 -1.88% 26.05 542 26.15 100 31.39
2016-11-18 1102 3217950 2237 84020986 26.05 26.30 26.00 26.05 0.00 0% 26.05 174 26.10 61 31.39
2016-11-21 1102 2183787 1320 57306165 26.05 26.40 26.05 26.35 0.30 1.15% 26.30 106 26.35 122 31.75
2016-11-22 1102 3342304 1672 89097453 26.20 26.85 26.20 26.70 0.35 1.33% 26.70 82 26.75 4 32.17
2016-11-23 1102 3025261 1297 81221923 27.00 27.00 26.75 26.80 0.10 0.37% 26.80 10 26.90 133 32.29
2016-11-24 1102 2290775 1241 61493441 26.65 26.95 26.65 26.90 0.10 0.37% 26.85 1 26.90 240 32.41
2016-11-25 1102 4726278 2061 125065037 26.85 27.00 26.30 26.35 0.55 -2.04% 26.35 10 26.40 55 31.75
2016-11-28 1102 4512341 2115 121559678 26.40 27.15 26.40 27.15 0.80 3.04% 27.10 52 27.15 61 32.71
2016-11-29 1102 2936602 1494 79216584 27.20 27.20 26.80 27.00 0.15 -0.55% 26.95 12 27.00 282 32.53
2016-11-30 1102 39639113 3409 1103670218 27.00 28.05 26.55 28.05 1.05 3.89% 28.05 2701 28.10 31 33.80
2016-12-01 1102 6894577 3109 191607029 27.75 28.00 27.50 27.95 0.10 -0.36% 27.90 104 27.95 94 33.67
2016-12-02 1102 3774816 2105 104757563 27.80 27.90 27.65 27.85 0.10 -0.36% 27.75 12 27.85 168 33.55
2016-12-05 1102 3473935 1913 95188656 27.90 27.90 27.20 27.35 0.50 -1.8% 27.30 109 27.35 372 32.95
2016-12-06 1102 2747888 1729 75751871 27.65 27.70 27.40 27.65 0.30 1.1% 27.50 86 27.65 305 33.31
2016-12-07 1102 2226215 1271 61545732 27.75 27.80 27.55 27.65 0.00 0% 27.65 233 27.70 16 33.31
2016-12-08 1102 6213097 2984 173226594 27.80 28.05 27.75 28.05 0.40 1.45% 27.90 51 28.05 50 33.80
2016-12-09 1102 4461724 2421 125249627 28.05 28.20 27.95 28.05 0.00 0% 28.05 2 28.10 192 33.80
2016-12-12 1102 3416460 1509 96102180 28.10 28.20 28.05 28.10 0.05 0.18% 28.10 185 28.15 404 33.86
2016-12-13 1102 3086131 1863 85857515 28.10 28.10 27.70 27.80 0.30 -1.07% 27.75 197 27.80 180 33.49
2016-12-14 1102 1976668 1165 55273360 27.95 28.05 27.85 27.95 0.15 0.54% 27.95 68 28.00 47 33.67
2016-12-15 1102 2511421 1221 70115432 27.70 28.10 27.70 28.05 0.10 0.36% 28.00 107 28.05 96 33.80
2016-12-16 1102 3053204 1511 84416456 28.00 28.05 27.55 27.55 0.50 -1.78% 27.55 33 27.65 47 33.19
2016-12-19 1102 2205585 1132 59936940 27.45 27.45 27.05 27.05 0.50 -1.81% 27.05 54 27.10 2 32.59
2016-12-20 1102 1404433 866 38140044 27.25 27.30 27.05 27.15 0.10 0.37% 27.10 295 27.15 17 32.71
2016-12-21 1102 3122379 1491 84125352 27.20 27.25 26.70 26.80 0.35 -1.29% 26.75 113 26.80 36 32.29
2016-12-22 1102 2859148 1311 75953032 26.80 26.80 26.40 26.40 0.40 -1.49% 26.40 211 26.45 75 31.81
2016-12-23 1102 2582398 1447 67832854 26.30 26.45 26.20 26.20 0.20 -0.76% 26.20 136 26.25 116 31.57
2016-12-26 1102 1179084 721 30934546 26.20 26.40 26.20 26.25 0.05 0.19% 26.25 75 26.30 3 31.63
2016-12-27 1102 1431994 607 37549432 26.25 26.35 26.15 26.30 0.05 0.19% 26.25 5 26.30 261 31.69
2016-12-28 1102 1504066 535 39696784 26.20 26.45 26.20 26.45 0.15 0.57% 26.40 19 26.45 119 31.87
2016-12-29 1102 3206850 1422 84186704 26.45 26.50 26.15 26.20 0.25 -0.95% 26.15 389 26.20 366 31.57
2016-12-30 1102 3347703 1227 88078680 26.45 26.45 26.20 26.35 0.15 0.57% 26.30 711 26.35 378 31.75