遠東新(1402)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　　　25.00
0
0%		25.00
0
0%		24.95
-0.05
-0.2%		25.25
0.3
1.2%		25.00
-0.25
-0.99%		 　24.85
-0.15
-0.6%		24.70
-0.15
-0.6%		24.80
0.1
0.4%		24.95
0.15
0.6%		24.80
-0.15
-0.6%		 　24.50
-0.3
-1.21%		24.30
-0.2
-0.82%		24.10
-0.2
-0.82%		23.65
-0.45
-1.87%		23.55
-0.1
-0.42%		 　23.65
0.1
0.42%		22.95
-0.7
-2.96%		22.95
0
0%		23.20
0.25
1.09%		23.70
0.5
2.16%		24.25
0.55
2.32%		 24.29
2 月　24.25
0
0%		24.30
0.05
0.21%		 　　　　　　　　　　24.00
-0.3
-1.23%		25.05
1.05
4.38%		24.70
-0.35
-1.4%		24.90
0.2
0.81%		24.90
0
0%		 　25.20
0.3
1.2%		25.30
0.1
0.4%		24.80
-0.5
-1.98%		25.00
0.2
0.81%		25.30
0.3
1.2%		 24.97
3 月25.50
0.2
0.79%		26.00
0.5
1.96%		26.90
0.9
3.46%		27.00
0.1
0.37%		 　27.90
0.9
3.33%		27.55
-0.35
-1.25%		27.05
-0.5
-1.81%		27.20
0.15
0.55%		27.45
0.25
0.92%		 　27.05
-0.4
-1.46%		27.05
0
0%		27.15
0.1
0.37%		27.50
0.35
1.29%		27.55
0.05
0.18%		 　27.20
-0.35
-1.27%		27.50
0.3
1.1%		27.15
-0.35
-1.27%		27.20
0.05
0.18%		26.90
-0.3
-1.1%		 　26.75
-0.15
-0.56%		26.30
-0.45
-1.68%		26.95
0.65
2.47%		26.30
-0.65
-2.41%		27.04
4 月25.60
-0.7
-2.66%		 　　　24.85
-0.75
-2.93%		24.65
-0.2
-0.8%		24.25
-0.4
-1.62%		 　25.05
0.8
3.3%		24.80
-0.25
-1%		25.20
0.4
1.61%		25.10
-0.1
-0.4%		25.75
0.65
2.59%		 　25.20
-0.55
-2.14%		25.20
0
0%		24.50
-0.7
-2.78%		25.00
0.5
2.04%		24.85
-0.15
-0.6%		 　25.10
0.25
1.01%		24.90
-0.2
-0.8%		24.55
-0.35
-1.41%		24.00
-0.55
-2.24%		24.15
0.15
0.63%		 24.84
5 月　　24.05
-0.1
-0.41%		23.10
-0.95
-3.95%		23.50
0.4
1.73%		23.20
-0.3
-1.28%		 　23.10
-0.1
-0.43%		23.35
0.25
1.08%		23.05
-0.3
-1.28%		22.95
-0.1
-0.43%		22.60
-0.35
-1.53%		 　22.30
-0.3
-1.33%		22.20
-0.1
-0.45%		22.15
-0.05
-0.23%		22.10
-0.05
-0.23%		22.45
0.35
1.58%		 　23.05
0.6
2.67%		22.75
-0.3
-1.3%		23.05
0.3
1.32%		23.00
-0.05
-0.22%		23.10
0.1
0.43%		 　23.40
0.3
1.3%		23.00
-0.4
-1.71%		22.93
6 月23.35
0.35
1.52%		23.15
-0.2
-0.86%		23.50
0.35
1.51%		23.45
-0.05
-0.21%		 23.10
-0.35
-1.49%		23.30
0.2
0.87%		23.00
-0.3
-1.29%		 　　　22.65
-0.35
-1.52%		22.95
0.3
1.32%		22.95
0
0%		22.80
-0.15
-0.65%		22.65
-0.15
-0.66%		 　23.10
0.45
1.99%		23.05
-0.05
-0.22%		23.45
0.4
1.74%		23.50
0.05
0.21%		23.20
-0.3
-1.28%		 　23.15
-0.05
-0.22%		23.20
0.05
0.22%		23.60
0.4
1.72%		24.00
0.4
1.69%		 23.21
7 月24.45
0.45
1.88%		 　24.30
-0.15
-0.61%		 23.70
-0.6
-2.47%		23.65
-0.05
-0.21%		 　　24.20
0.55
2.33%		24.30
0.1
0.41%		24.75
0.45
1.85%		23.95
-0.8
-3.23%		24.20
0.25
1.04%		 　24.45
0.25
1.03%		24.90
0.45
1.84%		24.85
-0.05
-0.2%		24.75
-0.1
-0.4%		24.65
-0.1
-0.4%		 　24.65
0
0%		24.80
0.15
0.61%		24.80
0
0%		24.90
0.1
0.4%		24.90
0
0%		 24.47
8 月24.90
0
0%		24.80
-0.1
-0.4%		24.75
-0.05
-0.2%		24.75
0
0%		24.85
0.1
0.4%		 　24.95
0.1
0.4%		24.95
0
0%		25.05
0.1
0.4%		24.85
-0.2
-0.8%		24.85
0
0%		 　24.85
0
0%		24.65
-0.2
-0.8%		24.10
-0.55
-2.23%		24.25
0.15
0.62%		23.75
-0.5
-2.06%		 　23.55
-0.2
-0.84%		23.60
0.05
0.21%		23.50
-0.1
-0.42%		23.80
0.3
1.28%		23.80
0
0%		 　23.60
-0.2
-0.84%		23.90
0.3
1.27%		23.40
-0.5
-2.09%		24.31
9 月23.30
-0.1
-0.43%		23.55
0.25
1.07%		 　24.05
0.5
2.12%		24.80
0.75
3.12%		24.65
-0.15
-0.6%		24.50
-0.15
-0.61%		24.30
-0.2
-0.82%		24.00
-0.3
-1.23%		 23.75
-0.25
-1.04%		23.50
-0.25
-1.05%		23.55
0.05
0.21%		 　　　23.35
-0.2
-0.85%		23.50
0.15
0.64%		23.70
0.2
0.85%		23.70
0
0%		23.80
0.1
0.42%		 　23.75
-0.05
-0.21%		 　23.75
0
0%		23.45
-0.3
-1.26%		 23.8
10 月　　23.50
0.05
0.21%		23.50
0
0%		23.50
0
0%		23.45
-0.05
-0.21%		23.60
0.15
0.64%		 　　23.45
-0.15
-0.64%		23.35
-0.1
-0.43%		23.20
-0.15
-0.64%		23.50
0.3
1.29%		 　23.20
-0.3
-1.28%		23.65
0.45
1.94%		24.35
0.7
2.96%		24.55
0.2
0.82%		24.50
-0.05
-0.2%		 　24.30
-0.2
-0.82%		24.25
-0.05
-0.21%		24.20
-0.05
-0.21%		24.25
0.05
0.21%		24.30
0.05
0.21%		 24.45
0.15
0.62%		23.88
11 月24.25
-0.2
-0.82%		24.10
-0.15
-0.62%		23.70
-0.4
-1.66%		23.80
0.1
0.42%		 　23.70
-0.1
-0.42%		24.20
0.5
2.11%		23.65
-0.55
-2.27%		23.95
0.3
1.27%		23.40
-0.55
-2.3%		 　22.95
-0.45
-1.92%		22.95
0
0%		23.00
0.05
0.22%		22.65
-0.35
-1.52%		22.85
0.2
0.88%		 　23.00
0.15
0.66%		23.25
0.25
1.09%		23.50
0.25
1.08%		23.40
-0.1
-0.43%		23.35
-0.05
-0.21%		 　23.65
0.3
1.28%		23.50
-0.15
-0.63%		23.50
0
0%		 23.46
12 月23.85
0.35
1.49%		23.95
0.1
0.42%		 　23.60
-0.35
-1.46%		24.00
0.4
1.69%		24.20
0.2
0.83%		24.80
0.6
2.48%		24.80
0
0%		 　24.90
0.1
0.4%		24.90
0
0%		24.65
-0.25
-1%		24.45
-0.2
-0.81%		24.35
-0.1
-0.41%		 　24.05
-0.3
-1.23%		24.35
0.3
1.25%		24.40
0.05
0.21%		24.15
-0.25
-1.02%		24.00
-0.15
-0.62%		 　23.80
-0.2
-0.83%		23.75
-0.05
-0.21%		24.05
0.3
1.26%		23.90
-0.15
-0.62%		24.20
0.3
1.26%		　24.21

說明:最高漲幅:4.38%最低跌幅:-3.95% 最高價:27.90最低價:22.10平均價:24.28,灰色底表示週末,漲126天(37.2)元,跌146天(-38.2)元,平盤31天
4%=1,3%=10,2%=27,1%=57,0%=62,-0%=1,-1%=6,-2%=24,-3%=38,-4%=77,

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 1402 7303119 3575 182496569 25.70 25.70 24.65 25.00 0.75 0% 25.00 239 25.05 136 14.97
2016-01-05 1402 8905302 4005 224224597 25.00 25.60 24.75 25.00 0.00 0% 24.90 104 25.00 67 14.97
2016-01-06 1402 4927648 2013 122999354 25.00 25.20 24.80 24.95 0.05 -0.2% 24.90 2502 24.95 50 14.94
2016-01-07 1402 9266006 2711 232667482 25.10 25.75 24.50 25.25 0.30 1.2% 25.25 19 25.30 13 15.12
2016-01-08 1402 6253747 2835 155270096 25.15 25.15 24.60 25.00 0.25 -0.99% 24.90 18 25.00 325 14.97
2016-01-11 1402 8317646 2559 205463950 24.70 25.00 24.45 24.85 0.15 -0.6% 24.80 119 24.85 24 14.88
2016-01-12 1402 3954820 1939 97458389 24.95 24.95 24.50 24.70 0.15 -0.6% 24.60 27 24.70 203 14.79
2016-01-13 1402 3726546 1856 91981371 24.75 24.80 24.55 24.80 0.10 0.4% 24.65 10 24.80 253 14.85
2016-01-14 1402 6535745 1862 161105279 24.40 24.95 24.05 24.95 0.15 0.6% 24.60 8 24.95 118 14.94
2016-01-15 1402 9887342 2762 243788631 24.85 24.85 24.40 24.80 0.15 -0.6% 24.65 240 24.80 239 14.85
2016-01-18 1402 8305027 3203 202590706 24.40 24.65 24.20 24.50 0.30 -1.21% 24.45 715 24.50 332 14.67
2016-01-19 1402 4628614 2029 112478238 24.50 24.50 24.15 24.30 0.20 -0.82% 24.30 23 24.35 154 14.55
2016-01-20 1402 5674222 2635 136763614 24.30 24.35 23.95 24.10 0.20 -0.82% 24.10 75 24.15 4 14.43
2016-01-21 1402 5015519 1693 119556156 24.25 24.25 23.65 23.65 0.45 -1.87% 23.65 607 23.70 8 14.16
2016-01-22 1402 5377230 2211 126803420 23.80 23.85 23.40 23.55 0.10 -0.42% 23.55 88 23.60 488 14.10
2016-01-25 1402 6688381 3358 157963563 23.65 23.80 23.50 23.65 0.10 0.42% 23.65 21 23.70 325 14.16
2016-01-26 1402 13598649 5005 312849427 23.40 23.45 22.75 22.95 0.70 -2.96% 22.90 806 22.95 75 13.74
2016-01-27 1402 5228499 2211 120203537 23.05 23.20 22.75 22.95 0.00 0% 22.95 98 23.00 10 13.74
2016-01-28 1402 6264803 2219 145804217 22.95 23.40 22.95 23.20 0.25 1.09% 23.20 784 23.25 3 13.89
2016-01-29 1402 8289155 2273 196281720 23.30 24.15 23.15 23.70 0.50 2.16% 23.65 248 23.70 90 14.19
2016-01-30 1402 2143491 879 51768495 23.95 24.35 23.90 24.25 0.55 2.32% 24.20 12 24.25 32 14.52
2016-02-02 1402 4099583 1734 99798856 24.30 24.60 24.15 24.25 0.05 0% 24.25 22 24.30 13 14.52
2016-02-03 1402 7550181 2131 182751542 24.00 24.45 23.90 24.30 0.05 0.21% 24.15 5 24.30 445 14.55
2016-02-15 1402 5786622 3404 139525235 24.25 24.25 23.85 24.00 0.30 -1.23% 24.00 485 24.05 73 14.37
2016-02-16 1402 5515544 2508 136571436 24.05 25.10 24.05 25.05 1.05 4.38% 25.05 26 25.10 370 15.00
2016-02-17 1402 7911734 2659 195584518 25.00 25.00 24.60 24.70 0.35 -1.4% 24.65 28 24.70 35 14.79
2016-02-18 1402 5900946 1527 146961283 25.00 25.20 24.80 24.90 0.20 0.81% 24.85 129 24.90 286 14.91
2016-02-19 1402 3834594 1475 95315501 24.90 25.10 24.70 24.90 0.00 0% 24.85 14 24.90 285 14.91
2016-02-22 1402 6962222 1938 175176394 25.05 25.45 24.90 25.20 0.30 1.2% 25.20 16 25.25 123 15.09
2016-02-23 1402 3120278 1168 78596187 25.20 25.30 25.05 25.30 0.10 0.4% 25.25 10 25.30 161 15.15
2016-02-24 1402 3678887 1316 92101927 25.25 25.40 24.75 24.80 0.50 -1.98% 24.80 99 24.85 13 14.85
2016-02-25 1402 5580702 1775 139556566 25.00 25.15 24.85 25.00 0.20 0.81% 24.95 725 25.00 187 14.97
2016-02-26 1402 7227466 2152 181971274 25.20 25.40 25.00 25.30 0.30 1.2% 25.20 53 25.30 452 15.15
2016-03-01 1402 6642762 2532 167998522 25.30 25.50 25.05 25.50 0.20 0.79% 25.45 42 25.50 273 15.27
2016-03-02 1402 9424396 3403 242263996 25.80 26.00 25.40 26.00 0.50 1.96% 25.95 60 26.00 356 15.57
2016-03-03 1402 23284833 7000 627029041 26.50 27.50 26.50 26.90 0.90 3.46% 26.90 56 26.95 232 16.11
2016-03-04 1402 9891633 3910 266700391 27.10 27.10 26.75 27.00 0.10 0.37% 26.95 132 27.00 77 16.17
2016-03-07 1402 17474194 6362 481062484 27.00 27.95 27.00 27.90 0.90 3.33% 27.85 231 27.90 48 16.71
2016-03-08 1402 19617627 6396 542816335 28.45 28.50 27.10 27.55 0.35 -1.25% 27.50 55 27.55 320 16.50
2016-03-09 1402 8153340 2941 220641676 27.20 27.40 26.90 27.05 0.50 -1.81% 27.05 146 27.15 77 16.20
2016-03-10 1402 4552126 1729 123458118 27.05 27.30 27.00 27.20 0.15 0.55% 27.10 121 27.20 272 16.29
2016-03-11 1402 4531889 2163 123833141 27.20 27.45 27.00 27.45 0.25 0.92% 27.40 7 27.45 222 16.44
2016-03-14 1402 7181425 3211 195533675 27.50 27.55 27.05 27.05 0.40 -1.46% 27.05 341 27.10 32 16.20
2016-03-15 1402 5099525 2300 138153764 27.10 27.30 26.95 27.05 0.00 0% 27.00 138 27.10 231 16.20
2016-03-16 1402 5079882 2320 137748979 27.05 27.25 27.00 27.15 0.10 0.37% 27.10 7 27.15 334 16.26
2016-03-17 1402 7153099 2819 196097755 27.35 27.55 27.20 27.50 0.35 1.29% 27.45 6 27.50 508 16.47
2016-03-18 1402 10153466 3016 279251962 27.55 27.70 27.35 27.55 0.05 0.18% 27.50 149 27.55 186 16.50
2016-03-21 1402 4487366 1804 122292779 27.55 27.65 27.15 27.20 0.35 -1.27% 27.15 276 27.20 467 16.29
2016-03-22 1402 6241918 2649 169106288 27.15 27.50 26.80 27.50 0.30 1.1% 27.45 1 27.50 66 16.47
2016-03-23 1402 4174214 1634 113183988 27.40 27.40 26.95 27.15 0.35 -1.27% 27.05 3 27.15 184 16.26
2016-03-24 1402 3501913 1452 94910571 27.00 27.30 26.90 27.20 0.05 0.18% 27.15 1 27.20 178 16.29
2016-03-25 1402 2691469 1125 72551753 27.20 27.20 26.85 26.90 0.30 -1.1% 26.90 53 26.95 50 16.11
2016-03-28 1402 5294751 1593 141814285 26.80 27.10 26.55 26.75 0.15 -0.56% 26.75 30 26.80 26 16.02
2016-03-29 1402 5193876 2214 136543837 26.65 26.80 26.05 26.30 0.45 -1.68% 26.25 2 26.30 308 15.75
2016-03-30 1402 8346073 2586 223619242 26.40 27.00 26.40 26.95 0.65 2.47% 26.90 1 26.95 122 16.14
2016-03-31 1402 7294207 2571 192816674 27.15 27.15 26.15 26.30 0.65 -2.41% 26.30 157 26.35 11 17.53
2016-04-01 1402 10537416 4264 270018074 26.00 26.20 25.30 25.60 0.70 -2.66% 25.55 4 25.60 31 17.07
2016-04-06 1402 11371826 4914 282195247 25.10 25.25 24.60 24.85 0.75 -2.93% 24.80 16 24.85 79 16.57
2016-04-07 1402 5769067 2783 141974002 24.85 24.95 24.30 24.65 0.20 -0.8% 24.60 91 24.65 43 16.43
2016-04-08 1402 9919509 3378 242615265 24.50 24.65 24.25 24.25 0.40 -1.62% 24.25 1250 24.30 68 16.17
2016-04-11 1402 6632768 2394 164246050 24.25 25.10 24.10 25.05 0.80 3.3% 25.05 270 25.10 335 16.70
2016-04-12 1402 4269760 1822 105934223 25.05 25.10 24.60 24.80 0.25 -1% 24.75 3 24.80 112 16.53
2016-04-13 1402 8492953 3123 213335209 24.85 25.30 24.60 25.20 0.40 1.61% 25.15 183 25.20 438 16.80
2016-04-14 1402 3955707 1433 99337929 25.30 25.35 25.00 25.10 0.10 -0.4% 25.10 41 25.15 115 16.73
2016-04-15 1402 6479301 2503 165840890 25.15 25.85 25.10 25.75 0.65 2.59% 25.70 236 25.75 229 17.17
2016-04-18 1402 3280573 1414 83152033 25.75 25.75 25.15 25.20 0.55 -2.14% 25.20 157 25.25 199 16.80
2016-04-19 1402 4223205 1673 106480053 25.40 25.60 25.10 25.20 0.00 0% 25.15 76 25.20 341 16.80
2016-04-20 1402 7564915 4453 187472481 25.40 25.45 24.40 24.50 0.70 -2.78% 24.50 27 24.55 149 16.33
2016-04-21 1402 5774975 2583 142478364 24.60 25.00 24.40 25.00 0.50 2.04% 24.95 1 25.00 22 16.67
2016-04-22 1402 4629273 1916 115603539 25.25 25.25 24.65 24.85 0.15 -0.6% 24.80 25 24.85 20 16.57
2016-04-25 1402 2734384 1178 68168677 24.90 25.15 24.65 25.10 0.25 1.01% 25.05 4 25.10 65 16.73
2016-04-26 1402 7614768 3000 189954607 25.10 25.15 24.75 24.90 0.20 -0.8% 24.90 8 24.95 73 16.60
2016-04-27 1402 8523320 3524 209230958 24.80 24.85 24.35 24.55 0.35 -1.41% 24.50 583 24.55 166 16.37
2016-04-28 1402 7492827 3136 180986812 24.60 24.70 24.00 24.00 0.55 -2.24% 24.00 2238 24.05 53 16.00
2016-04-29 1402 7863063 2467 189348877 24.00 24.20 24.00 24.15 0.15 0.62% 24.10 871 24.15 12 16.10
2016-05-03 1402 6499562 3772 156316560 24.15 24.30 23.90 24.05 0.10 -0.41% 24.00 25 24.05 103 16.03
2016-05-04 1402 10832254 4793 252916549 23.90 23.95 23.05 23.10 0.95 -3.95% 23.10 437 23.15 1 15.40
2016-05-05 1402 5588288 2863 130682878 23.20 23.70 23.10 23.50 0.40 1.73% 23.45 198 23.50 33 15.67
2016-05-06 1402 8068171 2619 187688591 23.25 23.55 23.10 23.20 0.30 -1.28% 23.15 33 23.20 80 15.47
2016-05-09 1402 3547280 1717 82036113 23.30 23.35 23.05 23.10 0.10 -0.43% 23.10 243 23.15 147 15.40
2016-05-10 1402 4392393 2441 101932613 23.10 23.35 23.05 23.35 0.25 1.08% 23.30 24 23.35 46 15.57
2016-05-11 1402 7126053 2717 164936321 23.35 23.40 23.00 23.05 0.30 -1.28% 23.05 7 23.10 52 15.37
2016-05-12 1402 4145463 1743 95403209 23.00 23.20 22.90 22.95 0.10 -0.43% 22.95 163 23.00 136 15.30
2016-05-13 1402 8218447 3572 186226424 22.90 22.95 22.50 22.60 0.35 -1.53% 22.60 81 22.65 3 15.07
2016-05-16 1402 5084637 2155 113449404 22.40 22.45 22.15 22.30 0.30 -1.33% 22.30 153 22.35 150 19.22
2016-05-17 1402 9836764 3267 217846584 22.30 22.30 22.00 22.20 0.10 -0.45% 22.15 169 22.20 41 19.14
2016-05-18 1402 6514474 2383 143986961 22.10 22.20 22.00 22.15 0.05 -0.23% 22.10 610 22.15 16 19.09
2016-05-19 1402 7334411 3231 161449039 22.05 22.10 21.90 22.10 0.05 -0.23% 22.10 20 22.15 66 19.05
2016-05-20 1402 10012022 4617 225077929 22.00 22.75 22.00 22.45 0.35 1.58% 22.45 214 22.50 60 19.35
2016-05-23 1402 8784573 3244 199680279 22.30 23.10 22.15 23.05 0.60 2.67% 23.00 417 23.05 88 19.87
2016-05-24 1402 5386288 2008 122988435 23.05 23.10 22.70 22.75 0.30 -1.3% 22.75 739 22.80 22 19.61
2016-05-25 1402 4122296 1742 94993957 22.80 23.20 22.80 23.05 0.30 1.32% 23.05 113 23.10 213 19.87
2016-05-26 1402 3916330 1705 89848548 23.00 23.00 22.75 23.00 0.05 -0.22% 23.00 113 23.05 242 19.83
2016-05-27 1402 4627428 2309 106519718 23.00 23.10 22.90 23.10 0.10 0.43% 23.10 52 23.15 190 19.91
2016-05-30 1402 5878878 2884 137269244 23.20 23.60 23.05 23.40 0.30 1.3% 23.40 471 23.45 13 20.17
2016-05-31 1402 12576933 2309 289824759 23.30 23.30 23.00 23.00 0.40 -1.71% 23.00 1806 23.05 50 19.83
2016-06-01 1402 4910403 2064 114520992 23.15 23.50 23.05 23.35 0.35 1.52% 23.35 44 23.40 179 20.13
2016-06-02 1402 3435289 1744 79986767 23.35 23.50 23.10 23.15 0.20 -0.86% 23.15 449 23.20 9 19.96
2016-06-03 1402 3704483 1833 86632843 23.35 23.50 23.15 23.50 0.35 1.51% 23.45 65 23.50 399 20.26
2016-06-04 1402 630226 362 14805532 23.55 23.55 23.40 23.45 0.05 -0.21% 23.45 5 23.50 22 20.22
2016-06-06 1402 6613500 1962 152606688 23.45 23.55 22.90 23.10 0.35 -1.49% 23.10 29 23.15 248 19.91
2016-06-07 1402 7824404 2455 181677379 23.10 23.50 23.00 23.30 0.20 0.87% 23.25 4 23.30 226 20.09
2016-06-08 1402 9954073 4007 229115829 23.30 23.40 22.80 23.00 0.30 -1.29% 22.95 183 23.00 656 19.83
2016-06-13 1402 8122731 2928 184511542 22.90 23.00 22.55 22.65 0.35 -1.52% 22.60 105 22.65 56 19.53
2016-06-14 1402 4245680 2380 96977342 22.65 23.05 22.60 22.95 0.30 1.32% 22.90 79 22.95 157 19.78
2016-06-15 1402 5217155 2536 118470687 22.95 23.00 22.45 22.95 0.00 0% 22.90 141 22.95 152 19.78
2016-06-16 1402 3577389 1631 81321655 22.85 22.95 22.50 22.80 0.15 -0.65% 22.80 398 22.85 157 19.66
2016-06-17 1402 4085674 1872 92859151 22.85 23.00 22.65 22.65 0.15 -0.66% 22.65 153 22.70 1 19.53
2016-06-20 1402 4927482 2246 113162936 22.85 23.10 22.65 23.10 0.45 1.99% 23.05 22 23.10 129 19.91
2016-06-21 1402 4487925 1867 103551005 23.05 23.25 22.85 23.05 0.05 -0.22% 23.05 547 23.10 2 19.87
2016-06-22 1402 3834870 1490 89209840 23.05 23.45 22.95 23.45 0.40 1.74% 23.40 2 23.45 238 20.22
2016-06-23 1402 3825524 1813 89287907 23.40 23.50 23.10 23.50 0.05 0.21% 23.50 8 23.55 76 20.26
2016-06-24 1402 8168728 3140 189647534 23.60 23.75 22.90 23.20 0.30 -1.28% 23.15 72 23.20 41 20.00
2016-06-27 1402 3495059 1811 80835064 23.00 23.30 22.90 23.15 0.05 -0.22% 23.15 28 23.20 45 19.96
2016-06-28 1402 2144672 1302 49507379 23.00 23.20 22.90 23.20 0.05 0.22% 23.15 89 23.20 194 20.00
2016-06-29 1402 4182598 1851 98160799 23.25 23.65 23.20 23.60 0.40 1.72% 23.55 400 23.60 15 20.34
2016-06-30 1402 6810489 2879 163269136 23.70 24.20 23.50 24.00 0.40 1.69% 24.00 118 24.05 196 20.69
2016-07-01 1402 6863605 3298 167371615 24.20 24.60 23.90 24.45 0.45 1.88% 24.45 150 24.50 321 21.08
2016-07-04 1402 4327605 2062 105759041 24.40 24.60 24.15 24.30 0.15 -0.61% 24.30 185 24.40 145 20.95
2016-07-06 1402 7182462 2693 170241165 24.10 24.10 23.45 23.70 0.50 -2.47% 23.70 101 23.75 178 20.43
2016-07-07 1402 3217640 1125 76176457 23.80 23.90 23.55 23.65 0.05 -0.21% 23.65 240 23.70 18 20.39
2016-07-11 1402 7703159 2688 185820616 24.00 24.35 23.85 24.20 0.55 2.33% 24.15 1 24.20 16 20.86
2016-07-12 1402 5427326 2105 131699988 24.40 24.50 24.05 24.30 0.10 0.41% 24.25 45 24.30 194 20.95
2016-07-13 1402 11605114 4071 285594486 24.30 24.80 24.25 24.75 0.45 1.85% 24.70 205 24.75 263 21.34
2016-07-14 1402 6665199 2544 159269775 23.80 24.10 23.55 23.95 0.00 -3.23% 23.95 205 24.00 148 20.65
2016-07-15 1402 4722469 2520 113807988 24.10 24.20 23.90 24.20 0.25 1.04% 24.15 145 24.20 299 20.86
2016-07-18 1402 5453328 2544 132670656 24.30 24.45 24.00 24.45 0.25 1.03% 24.40 17 24.45 137 21.08
2016-07-19 1402 9594960 3672 237319438 24.60 24.90 24.35 24.90 0.45 1.84% 24.85 204 24.90 142 21.47
2016-07-20 1402 5754475 3034 142499544 24.85 25.00 24.45 24.85 0.05 -0.2% 24.80 142 24.85 103 21.42
2016-07-21 1402 6119330 2950 152041061 24.80 25.00 24.60 24.75 0.10 -0.4% 24.70 74 24.75 164 21.34
2016-07-22 1402 3702749 2087 91365523 24.65 24.80 24.60 24.65 0.10 -0.4% 24.60 224 24.65 68 21.25
2016-07-25 1402 4647733 1717 114108057 24.75 24.85 24.30 24.65 0.00 0% 24.60 1 24.65 9 21.25
2016-07-26 1402 5109367 2275 126478297 24.65 24.85 24.60 24.80 0.15 0.61% 24.75 119 24.80 91 21.38
2016-07-27 1402 4243217 1879 104962623 24.80 24.85 24.65 24.80 0.00 0% 24.70 373 24.80 1939 21.38
2016-07-28 1402 6050914 2881 150559704 24.60 25.00 24.60 24.90 0.10 0.4% 24.85 113 24.90 36 21.47
2016-07-29 1402 4674242 1706 115867273 24.90 24.95 24.65 24.90 0.00 0% 24.80 33 24.90 107 21.47
2016-08-01 1402 5807108 3311 144309664 24.90 24.90 24.70 24.90 0.00 0% 24.85 221 24.90 1070 21.47
2016-08-02 1402 3846685 1506 95560008 24.85 24.90 24.75 24.80 0.10 -0.4% 24.80 16 24.85 3 21.38
2016-08-03 1402 4420774 2019 108985016 24.55 24.90 24.25 24.75 0.05 -0.2% 24.75 48 24.80 94 21.34
2016-08-04 1402 4359395 2043 107300423 24.80 24.80 24.35 24.75 0.00 0% 24.70 31 24.75 1271 21.34
2016-08-05 1402 4397854 2365 109326118 24.70 24.95 24.70 24.85 0.10 0.4% 24.80 208 24.85 23 21.42
2016-08-08 1402 2058184 749 51296952 25.00 25.05 24.80 24.95 0.10 0.4% 24.90 252 24.95 1462 21.51
2016-08-09 1402 2399139 1118 59832440 24.95 25.00 24.80 24.95 0.00 0% 24.90 150 24.95 438 21.51
2016-08-10 1402 3239980 1196 80890625 24.90 25.05 24.75 25.05 0.10 0.4% 25.00 3 25.05 349 21.59
2016-08-11 1402 3612551 1437 89392498 24.85 25.00 24.30 24.85 0.20 -0.8% 24.80 10 24.85 291 21.42
2016-08-12 1402 2908349 1684 72165869 24.85 24.95 24.65 24.85 0.00 0% 24.80 33 24.85 982 21.42
2016-08-15 1402 2331079 1147 57656632 24.70 24.90 24.55 24.85 0.00 0% 24.70 1 24.85 310 31.06
2016-08-16 1402 3408900 1618 83670438 24.70 24.80 24.30 24.65 0.20 -0.8% 24.45 1 24.65 56 30.81
2016-08-17 1402 5190484 3034 125547348 24.40 24.55 24.10 24.10 0.55 -2.23% 24.10 21 24.15 95 30.13
2016-08-18 1402 3951375 2093 95630920 24.05 24.50 24.05 24.25 0.15 0.62% 24.20 6 24.25 188 30.31
2016-08-19 1402 5676422 2589 135500231 24.20 24.35 23.70 23.75 0.50 -2.06% 23.75 296 23.80 106 29.69
2016-08-22 1402 4290099 2009 100966826 23.60 23.75 23.45 23.55 0.20 -0.84% 23.50 221 23.55 377 29.44
2016-08-23 1402 4282541 1698 100961203 23.45 23.80 23.45 23.60 0.05 0.21% 23.60 85 23.65 50 29.50
2016-08-24 1402 2987351 1938 70276094 23.60 23.65 23.50 23.50 0.10 -0.42% 23.50 278 23.55 220 29.38
2016-08-25 1402 3345580 1964 79458749 23.55 23.85 23.50 23.80 0.30 1.28% 23.75 1 23.80 163 29.75
2016-08-26 1402 2115887 908 50278942 23.85 23.85 23.70 23.80 0.00 0% 23.75 50 23.80 392 29.75
2016-08-29 1402 3291815 1918 77670815 23.80 23.80 23.45 23.60 0.20 -0.84% 23.60 384 23.65 8 29.50
2016-08-30 1402 3724326 2139 88640144 23.60 23.95 23.55 23.90 0.30 1.27% 23.85 22 23.90 156 29.88
2016-08-31 1402 5863620 2061 137902040 23.70 23.75 23.40 23.40 0.50 -2.09% 23.40 690 23.45 37 29.25
2016-09-01 1402 5437234 2628 126718324 23.40 23.50 23.20 23.30 0.10 -0.43% 23.25 283 23.30 83 29.13
2016-09-02 1402 3770289 1257 88629042 23.40 23.60 23.30 23.55 0.25 1.07% 23.50 206 23.60 429 29.44
2016-09-05 1402 4312294 2110 103476763 23.60 24.10 23.60 24.05 0.50 2.12% 24.00 612 24.05 9 30.06
2016-09-06 1402 6910505 3258 169165049 24.05 24.80 24.00 24.80 0.75 3.12% 24.70 92 24.80 64 31.00
2016-09-07 1402 5280426 2725 130547875 24.80 24.95 24.50 24.65 0.15 -0.6% 24.60 3 24.65 65 30.81
2016-09-08 1402 5489962 2829 135051905 24.45 24.85 24.45 24.50 0.15 -0.61% 24.45 324 24.50 38 30.63
2016-09-09 1402 3462479 1269 84102983 24.30 24.50 24.20 24.30 0.20 -0.82% 24.30 4 24.35 50 30.38
2016-09-10 1402 1633129 597 39178479 24.00 24.10 23.90 24.00 0.30 -1.23% 24.00 280 24.05 12 30.00
2016-09-12 1402 4246096 1661 100838527 23.80 23.95 23.70 23.75 0.25 -1.04% 23.75 161 23.80 140 29.69
2016-09-13 1402 5468084 2654 128745167 23.65 23.80 23.45 23.50 0.25 -1.05% 23.50 105 23.55 41 29.38
2016-09-14 1402 5262597 1493 123813260 23.35 23.70 23.35 23.55 0.05 0.21% 23.55 210 23.60 219 29.44
2016-09-19 1402 8537491 2539 199996946 23.60 23.65 23.30 23.35 0.20 -0.85% 23.35 669 23.45 35 29.19
2016-09-20 1402 2252273 1222 52956483 23.40 23.60 23.35 23.50 0.15 0.64% 23.45 252 23.50 322 29.38
2016-09-21 1402 3159890 1587 74523878 23.45 23.75 23.40 23.70 0.20 0.85% 23.70 102 23.75 108 29.63
2016-09-22 1402 1832999 726 43428913 23.80 23.85 23.60 23.70 0.00 0% 23.65 154 23.70 731 29.63
2016-09-23 1402 3246469 1816 76982797 23.70 23.80 23.60 23.80 0.10 0.42% 23.75 7 23.80 128 29.75
2016-09-26 1402 1329350 542 31561650 23.80 23.80 23.70 23.75 0.05 -0.21% 23.75 43 23.80 1363 29.69
2016-09-29 1402 5022457 2114 119487039 23.85 23.95 23.60 23.75 0.00 0% 23.75 647 23.80 24 29.69
2016-09-30 1402 5342475 2043 125644320 23.75 23.75 23.45 23.45 0.30 -1.26% 23.45 86 23.50 63 29.31
2016-10-03 1402 1654848 637 38907814 23.50 23.60 23.45 23.50 0.05 0.21% 23.45 608 23.50 549 29.38
2016-10-04 1402 4004348 2115 93883242 23.50 23.55 23.35 23.50 0.00 0% 23.45 226 23.50 255 29.38
2016-10-05 1402 2040370 1163 47830208 23.40 23.50 23.35 23.50 0.00 0% 23.45 94 23.50 928 29.38
2016-10-06 1402 2158871 1544 50597519 23.50 23.50 23.35 23.45 0.05 -0.21% 23.40 235 23.45 126 29.31
2016-10-07 1402 2826110 1905 66452629 23.45 23.60 23.40 23.60 0.15 0.64% 23.55 293 23.60 42 29.50
2016-10-11 1402 3978672 1812 93639811 23.70 23.70 23.40 23.45 0.15 -0.64% 23.40 368 23.45 11 29.31
2016-10-12 1402 3556531 1477 83164710 23.45 23.45 23.30 23.35 0.10 -0.43% 23.35 308 23.40 2 29.19
2016-10-13 1402 5726766 2903 133221907 23.40 23.45 23.20 23.20 0.15 -0.64% 23.20 351 23.25 50 29.00
2016-10-14 1402 2724034 1335 63898833 23.20 23.55 23.15 23.50 0.30 1.29% 23.45 303 23.50 69 29.38
2016-10-17 1402 3793714 1937 88160702 23.60 23.60 23.15 23.20 0.30 -1.28% 23.20 264 23.25 3 29.00
2016-10-18 1402 4997943 2332 117171538 23.30 23.65 23.25 23.65 0.45 1.94% 23.60 2 23.65 453 29.56
2016-10-19 1402 16050154 5900 393190724 23.90 24.85 23.90 24.35 0.70 2.96% 24.35 1176 24.40 102 30.44
2016-10-20 1402 11761217 4667 288944430 24.65 24.70 24.40 24.55 0.20 0.82% 24.55 69 24.60 254 30.69
2016-10-21 1402 6025359 2242 147188035 24.60 24.60 24.30 24.50 0.05 -0.2% 24.45 167 24.50 561 30.63
2016-10-24 1402 3073239 1236 74713640 24.50 24.50 24.25 24.30 0.20 -0.82% 24.30 19 24.35 136 30.38
2016-10-25 1402 2770013 1143 67169095 24.20 24.30 24.20 24.25 0.05 -0.21% 24.20 515 24.25 122 30.31
2016-10-26 1402 2963412 946 71710821 24.25 24.25 24.15 24.20 0.05 -0.21% 24.20 331 24.25 2229 30.25
2016-10-27 1402 3367153 1499 81731177 24.15 24.40 24.15 24.25 0.05 0.21% 24.25 697 24.30 64 30.31
2016-10-28 1402 2274145 805 55137485 24.25 24.35 24.10 24.30 0.05 0.21% 24.25 83 24.30 119 30.38
2016-10-31 1402 3954661 1755 95886902 24.05 24.50 23.80 24.45 0.15 0.62% 24.40 56 24.45 57 30.56
2016-11-01 1402 2976748 1077 72180195 24.25 24.30 24.10 24.25 0.20 -0.82% 24.25 30 24.30 84 30.31
2016-11-02 1402 4066121 2002 97910804 24.05 24.20 23.95 24.10 0.15 -0.62% 24.05 435 24.10 70 30.13
2016-11-03 1402 2701898 1265 64343565 23.90 24.10 23.70 23.70 0.40 -1.66% 23.70 574 23.75 10 29.63
2016-11-04 1402 2548548 1250 60544083 23.70 23.90 23.65 23.80 0.10 0.42% 23.75 355 23.80 193 29.75
2016-11-07 1402 2570277 1359 61118780 24.10 24.10 23.70 23.70 0.10 -0.42% 23.70 991 23.80 17 29.63
2016-11-08 1402 3122959 1705 75077350 23.80 24.20 23.80 24.20 0.50 2.11% 24.20 70 24.25 364 30.25
2016-11-09 1402 7151024 2984 170455209 24.40 24.50 23.50 23.65 0.55 -2.27% 23.60 30 23.65 118 29.56
2016-11-10 1402 2482714 1256 59441801 24.10 24.15 23.85 23.95 0.30 1.27% 23.95 17 24.00 95 29.94
2016-11-11 1402 6169345 2781 144586662 23.60 23.65 23.30 23.40 0.55 -2.3% 23.35 158 23.40 68 29.25
2016-11-14 1402 6912714 2658 159380022 23.35 23.40 22.95 22.95 0.45 -1.92% 22.95 115 23.00 10 25.50
2016-11-15 1402 3965009 1873 91181447 23.00 23.15 22.95 22.95 0.00 0% 22.95 2495 23.00 83 25.50
2016-11-16 1402 3582020 1738 82407752 23.05 23.15 22.95 23.00 0.05 0.22% 22.95 1897 23.00 300 25.56
2016-11-17 1402 6879768 3094 155940050 22.95 22.95 22.50 22.65 0.35 -1.52% 22.65 238 22.70 26 25.17
2016-11-18 1402 5893806 3501 134905198 22.65 23.10 22.60 22.85 0.20 0.88% 22.85 6 22.95 203 25.39
2016-11-21 1402 2276945 1396 52326835 22.90 23.10 22.80 23.00 0.15 0.66% 23.00 172 23.05 238 25.56
2016-11-22 1402 4483292 2025 104350031 23.05 23.40 23.05 23.25 0.25 1.09% 23.25 81 23.30 282 25.83
2016-11-23 1402 3154307 1336 73859235 23.30 23.50 23.25 23.50 0.25 1.08% 23.45 300 23.50 34 26.11
2016-11-24 1402 1880134 737 43984358 23.50 23.50 23.30 23.40 0.10 -0.43% 23.40 358 23.45 189 26.00
2016-11-25 1402 1024873 510 23969174 23.40 23.50 23.35 23.35 0.05 -0.21% 23.35 508 23.40 112 25.94
2016-11-28 1402 2999231 1342 70931742 23.35 23.75 23.35 23.65 0.30 1.28% 23.65 184 23.70 67 26.28
2016-11-29 1402 2733705 1246 64352111 23.65 23.65 23.45 23.50 0.15 -0.63% 23.50 8 23.55 204 26.11
2016-11-30 1402 7365780 1617 173051121 23.60 23.65 23.45 23.50 0.00 0% 23.45 500 23.50 674 26.11
2016-12-01 1402 5622166 2578 134265082 23.65 24.15 23.65 23.85 0.35 1.49% 23.85 60 23.90 907 26.50
2016-12-02 1402 4361827 2608 104574663 23.75 24.10 23.75 23.95 0.10 0.42% 23.90 443 23.95 725 26.61
2016-12-05 1402 3729839 1980 88638641 23.90 23.95 23.60 23.60 0.35 -1.46% 23.60 363 23.70 219 26.22
2016-12-06 1402 4755786 2022 114042981 23.95 24.10 23.80 24.00 0.40 1.69% 23.95 359 24.00 1689 26.67
2016-12-07 1402 5280149 2798 127514823 24.10 24.20 23.95 24.20 0.20 0.83% 24.15 287 24.20 758 26.89
2016-12-08 1402 12392906 3917 303674797 24.30 24.80 24.15 24.80 0.60 2.48% 24.70 103 24.80 481 27.56
2016-12-09 1402 11608835 3406 288067557 24.60 24.95 24.50 24.80 0.00 0% 24.75 100 24.80 56 27.56
2016-12-12 1402 11186386 2787 278359743 24.80 25.00 24.70 24.90 0.10 0.4% 24.90 1568 24.95 208 27.67
2016-12-13 1402 12248675 3618 304213177 24.50 25.00 24.45 24.90 0.00 0% 24.90 945 24.95 10 27.67
2016-12-14 1402 6925066 2385 170749159 25.00 25.00 24.45 24.65 0.25 -1% 24.60 1212 24.65 140 27.39
2016-12-15 1402 4485043 1646 109739026 24.50 24.55 24.35 24.45 0.20 -0.81% 24.45 35 24.50 4918 27.17
2016-12-16 1402 6276168 1215 153330325 24.40 24.55 24.30 24.35 0.10 -0.41% 24.35 124 24.40 8 27.06
2016-12-19 1402 3653153 1356 88217422 24.35 24.35 24.00 24.05 0.30 -1.23% 24.05 287 24.10 31 26.72
2016-12-20 1402 2569317 1144 62654342 24.05 24.75 24.05 24.35 0.30 1.25% 24.35 111 24.40 44 27.06
2016-12-21 1402 3199484 1206 78142178 24.35 24.60 24.35 24.40 0.05 0.21% 24.40 1180 24.45 11 27.11
2016-12-22 1402 4353138 1981 105621923 24.40 24.40 24.15 24.15 0.25 -1.02% 24.15 168 24.25 243 26.83
2016-12-23 1402 3576986 1847 86074814 24.05 24.25 24.00 24.00 0.15 -0.62% 23.95 438 24.00 19 26.67
2016-12-26 1402 2616853 1079 62238140 24.00 24.00 23.70 23.80 0.20 -0.83% 23.75 18 23.80 85 26.44
2016-12-27 1402 1247390 479 29557064 23.80 23.80 23.60 23.75 0.05 -0.21% 23.70 11 23.75 65 26.39
2016-12-28 1402 1628214 819 39032010 23.90 24.05 23.75 24.05 0.30 1.26% 24.00 1 24.05 518 26.72
2016-12-29 1402 2560031 807 61212681 23.95 24.05 23.80 23.90 0.15 -0.62% 23.90 474 23.95 164 26.56
2016-12-30 1402 3281892 1129 79365738 24.15 24.30 24.00 24.20 0.30 1.26% 24.20 77 24.25 106 26.89