東元(1504)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　　　25.55
0
0%		25.65
0.1
0.39%		25.60
-0.05
-0.19%		24.50
-1.1
-4.3%		24.55
0.05
0.2%		 　24.70
0.15
0.61%		24.90
0.2
0.81%		24.85
-0.05
-0.2%		24.60
-0.25
-1.01%		24.15
-0.45
-1.83%		 　24.55
0.4
1.66%		24.45
-0.1
-0.41%		23.65
-0.8
-3.27%		23.55
-0.1
-0.42%		23.75
0.2
0.85%		 　24.45
0.7
2.95%		24.30
-0.15
-0.61%		24.40
0.1
0.41%		25.50
1.1
4.51%		25.95
0.45
1.76%		25.95
0
0%		 24.77
2 月　26.00
0.05
0.19%		25.45
-0.55
-2.12%		 　　　　　　　　　　25.30
-0.15
-0.59%		26.45
1.15
4.55%		25.65
-0.8
-3.02%		26.00
0.35
1.36%		26.40
0.4
1.54%		 　26.40
0
0%		26.35
-0.05
-0.19%		26.40
0.05
0.19%		27.15
0.75
2.84%		27.20
0.05
0.18%		 26.48
3 月27.35
0.15
0.55%		27.55
0.2
0.73%		27.85
0.3
1.09%		27.60
-0.25
-0.9%		 　27.60
0
0%		28.00
0.4
1.45%		27.55
-0.45
-1.61%		27.50
-0.05
-0.18%		27.95
0.45
1.64%		 　28.25
0.3
1.07%		27.45
-0.8
-2.83%		28.00
0.55
2%		28.00
0
0%		27.70
-0.3
-1.07%		 　28.00
0.3
1.08%		27.65
-0.35
-1.25%		26.95
-0.7
-2.53%		26.85
-0.1
-0.37%		26.75
-0.1
-0.37%		 　26.40
-0.35
-1.31%		26.10
-0.3
-1.14%		26.50
0.4
1.53%		26.25
-0.25
-0.94%		27.41
4 月26.10
-0.15
-0.57%		 　　　25.85
-0.25
-0.96%		25.50
-0.35
-1.35%		25.45
-0.05
-0.2%		 　25.80
0.35
1.38%		25.80
0
0%		26.25
0.45
1.74%		26.20
-0.05
-0.19%		26.40
0.2
0.76%		 　26.35
-0.05
-0.19%		26.10
-0.25
-0.95%		25.45
-0.65
-2.49%		25.80
0.35
1.38%		25.45
-0.35
-1.36%		 　26.15
0.7
2.75%		26.05
-0.1
-0.38%		26.40
0.35
1.34%		25.90
-0.5
-1.89%		25.50
-0.4
-1.54%		 25.95
5 月　　26.00
0.5
1.96%		25.25
-0.75
-2.88%		24.95
-0.3
-1.19%		25.00
0.05
0.2%		 　25.10
0.1
0.4%		25.50
0.4
1.59%		24.65
-0.85
-3.33%		25.05
0.4
1.62%		24.40
-0.65
-2.59%		 　24.40
0
0%		24.55
0.15
0.61%		24.90
0.35
1.43%		24.40
-0.5
-2.01%		24.60
0.2
0.82%		 　25.40
0.8
3.25%		25.20
-0.2
-0.79%		25.20
0
0%		25.20
0
0%		25.30
0.1
0.4%		 　25.85
0.55
2.17%		26.15
0.3
1.16%		25.11
6 月26.30
0.15
0.57%		25.95
-0.35
-1.33%		26.20
0.25
0.96%		26.20
0
0%		 25.90
-0.3
-1.15%		26.35
0.45
1.74%		26.95
0.6
2.28%		 　　　25.75
-1.2
-4.45%		26.50
0.75
2.91%		26.15
-0.35
-1.32%		25.85
-0.3
-1.15%		26.65
0.8
3.09%		 　26.95
0.3
1.13%		27.30
0.35
1.3%		27.65
0.35
1.28%		27.60
-0.05
-0.18%		26.15
-1.45
-5.25%		 　26.80
0.65
2.49%		26.90
0.1
0.37%		27.20
0.3
1.12%		27.10
-0.1
-0.37%		 26.59
7 月27.60
0.5
1.85%		 　27.80
0.2
0.72%		 26.20
-1.6
-5.76%		26.75
0.55
2.1%		 　　27.60
0.85
3.18%		27.20
-0.4
-1.45%		27.70
0.5
1.84%		27.40
-0.3
-1.08%		27.95
0.55
2.01%		 　27.95
0
0%		29.00
1.05
3.76%		28.65
-0.35
-1.21%		28.50
-0.15
-0.52%		28.10
-0.4
-1.4%		 　28.40
0.3
1.07%		28.40
0
0%		28.30
-0.1
-0.35%		28.85
0.55
1.94%		28.25
-0.6
-2.08%		 27.88
8 月28.10
-0.15
-0.53%		27.85
-0.25
-0.89%		28.40
0.55
1.97%		28.30
-0.1
-0.35%		28.00
-0.3
-1.06%		 　28.00
0
0%		28.20
0.2
0.71%		28.00
-0.2
-0.71%		28.10
0.1
0.36%		28.35
0.25
0.89%		 　28.55
0.2
0.71%		28.00
-0.55
-1.93%		28.05
0.05
0.18%		27.90
-0.15
-0.53%		27.50
-0.4
-1.43%		 　27.40
-0.1
-0.36%		27.50
0.1
0.36%		27.45
-0.05
-0.18%		27.45
0
0%		27.50
0.05
0.18%		 　27.10
-0.4
-1.45%		27.25
0.15
0.55%		26.70
-0.55
-2.02%		27.8
9 月26.35
-0.35
-1.31%		26.40
0.05
0.19%		 　27.00
0.6
2.27%		27.70
0.7
2.59%		27.90
0.2
0.72%		27.85
-0.05
-0.18%		27.25
-0.6
-2.15%		26.75
-0.5
-1.83%		 26.40
-0.35
-1.31%		26.45
0.05
0.19%		26.55
0.1
0.38%		 　　　27.45
0.9
3.39%		27.10
-0.35
-1.28%		27.25
0.15
0.55%		27.40
0.15
0.55%		27.25
-0.15
-0.55%		 　27.60
0.35
1.28%		 　27.75
0.15
0.54%		27.00
-0.75
-2.7%		 27.16
10 月　　27.50
0.5
1.85%		27.40
-0.1
-0.36%		27.00
-0.4
-1.46%		27.00
0
0%		27.00
0
0%		 　　27.10
0.1
0.37%		27.25
0.15
0.55%		27.00
-0.25
-0.92%		27.10
0.1
0.37%		 　26.75
-0.35
-1.29%		27.20
0.45
1.68%		27.35
0.15
0.55%		27.40
0.05
0.18%		27.40
0
0%		 　27.60
0.2
0.73%		27.75
0.15
0.54%		27.60
-0.15
-0.54%		27.45
-0.15
-0.54%		27.65
0.2
0.73%		 28.05
0.4
1.45%		27.36
11 月27.50
-0.55
-1.96%		27.00
-0.5
-1.82%		26.50
-0.5
-1.85%		26.50
0
0%		 　27.10
0.6
2.26%		27.10
0
0%		26.60
-0.5
-1.85%		27.10
0.5
1.88%		26.60
-0.5
-1.85%		 　26.70
0.1
0.38%		26.55
-0.15
-0.56%		26.40
-0.15
-0.56%		26.65
0.25
0.95%		26.70
0.05
0.19%		 　26.75
0.05
0.19%		26.90
0.15
0.56%		27.30
0.4
1.49%		27.20
-0.1
-0.37%		27.00
-0.2
-0.74%		 　27.25
0.25
0.93%		27.00
-0.25
-0.92%		26.65
-0.35
-1.3%		 26.88
12 月26.90
0.25
0.94%		27.25
0.35
1.3%		 　27.15
-0.1
-0.37%		27.45
0.3
1.1%		27.50
0.05
0.18%		27.85
0.35
1.27%		27.90
0.05
0.18%		 　27.85
-0.05
-0.18%		28.20
0.35
1.26%		27.90
-0.3
-1.06%		28.00
0.1
0.36%		27.95
-0.05
-0.18%		 　27.75
-0.2
-0.72%		27.80
0.05
0.18%		27.85
0.05
0.18%		27.40
-0.45
-1.62%		26.80
-0.6
-2.19%		 　27.00
0.2
0.75%		27.00
0
0%		27.30
0.3
1.11%		27.50
0.2
0.73%		27.90
0.4
1.45%		　27.54

說明:最高漲幅:4.55%最低跌幅:-5.76% 最高價:29.00最低價:23.55平均價:26.77,灰色底表示週末,漲159天(52.75)元,跌119天(-41.95)元,平盤25天
5%=2,4%=1,3%=14,2%=34,1%=75,0%=58,-0%=1,-1%=2,-2%=3,-3%=8,-4%=19,-5%=28,-6%=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 1504 2959206 1684 75961249 26.25 26.50 25.30 25.55 0.75 0% 25.55 13 25.60 10 15.30
2016-01-05 1504 1718526 1109 44316896 25.70 26.00 25.50 25.65 0.10 0.39% 25.60 6 25.65 18 15.36
2016-01-06 1504 2635030 1533 67122062 25.65 26.00 25.15 25.60 0.05 -0.19% 25.60 141 25.70 2 15.33
2016-01-07 1504 3637205 1849 90145265 25.20 25.45 24.50 24.50 1.10 -4.3% 24.50 16 24.55 6 14.67
2016-01-08 1504 4263681 1790 104545208 24.10 24.80 24.10 24.55 0.05 0.2% 24.50 40 24.55 5 14.70
2016-01-11 1504 4364903 2061 105880747 24.15 24.70 23.55 24.70 0.15 0.61% 24.45 1 24.70 9 14.79
2016-01-12 1504 2461495 1227 60423567 24.25 24.90 24.15 24.90 0.20 0.81% 24.70 220 24.90 127 14.91
2016-01-13 1504 2828154 1623 69986521 24.75 24.90 24.55 24.85 0.05 -0.2% 24.75 8 24.85 87 14.88
2016-01-14 1504 1596540 851 39129725 24.20 24.70 24.20 24.60 0.25 -1.01% 24.60 100 24.65 2 14.73
2016-01-15 1504 2973039 1494 72225285 24.40 24.60 24.05 24.15 0.45 -1.83% 24.15 147 24.20 83 14.46
2016-01-18 1504 2412840 1520 58610356 23.80 24.70 23.80 24.55 0.40 1.66% 24.50 61 24.55 70 14.70
2016-01-19 1504 1943271 1352 47383368 24.55 24.70 24.15 24.45 0.10 -0.41% 24.40 481 24.45 224 14.64
2016-01-20 1504 3895842 1650 93023855 24.05 24.25 23.60 23.65 0.80 -3.27% 23.65 74 23.70 1 14.16
2016-01-21 1504 3135235 1744 74155728 23.75 23.90 23.50 23.55 0.10 -0.42% 23.55 88 23.60 2 14.10
2016-01-22 1504 2991446 1369 70997060 23.85 23.95 23.55 23.75 0.20 0.85% 23.70 165 23.75 209 14.22
2016-01-25 1504 3637952 1812 88584674 24.10 24.50 24.00 24.45 0.70 2.95% 24.40 38 24.45 13 14.64
2016-01-26 1504 3371243 1693 82184702 24.20 24.55 24.10 24.30 0.15 -0.61% 24.30 153 24.45 111 14.55
2016-01-27 1504 1713442 730 41968730 24.50 24.65 24.40 24.40 0.10 0.41% 24.40 523 24.45 13 14.61
2016-01-28 1504 4419358 2151 111801618 24.60 25.60 24.50 25.50 1.10 4.51% 25.50 6 25.55 65 15.27
2016-01-29 1504 4270208 1782 109447538 25.50 25.95 25.05 25.95 0.45 1.76% 25.85 66 25.95 28 15.54
2016-01-30 1504 898871 314 23317095 25.95 26.10 25.80 25.95 0.00 0% 25.90 9 25.95 11 15.54
2016-02-02 1504 1584666 1083 41264258 25.80 26.20 25.80 26.00 0.10 0.19% 26.00 189 26.05 14 15.57
2016-02-03 1504 3389576 1670 86562433 25.70 25.90 25.00 25.45 0.55 -2.12% 25.45 6 25.50 43 15.24
2016-02-15 1504 3652377 2083 93015722 25.65 25.65 25.05 25.30 0.15 -0.59% 25.30 232 25.40 79 15.15
2016-02-16 1504 2616673 1343 68473939 25.20 26.45 25.20 26.45 1.15 4.55% 26.20 78 26.45 157 15.84
2016-02-17 1504 2919154 1541 75573438 26.40 26.45 25.65 25.65 0.80 -3.02% 25.65 94 25.70 4 15.36
2016-02-18 1504 3104542 1399 80966292 26.20 26.30 25.85 26.00 0.35 1.36% 26.00 264 26.10 1 15.57
2016-02-19 1504 2535404 1274 66661201 26.15 26.40 25.90 26.40 0.40 1.54% 26.30 1 26.40 141 15.81
2016-02-22 1504 1292776 664 34230757 26.40 26.70 26.25 26.40 0.00 0% 26.35 43 26.40 105 15.81
2016-02-23 1504 2273301 1498 59926270 26.50 26.55 26.25 26.35 0.05 -0.19% 26.35 79 26.40 5 15.78
2016-02-24 1504 2037863 1103 54087775 26.45 26.80 26.30 26.40 0.05 0.19% 26.35 38 26.40 52 15.81
2016-02-25 1504 5142803 2691 139326103 26.80 27.40 26.45 27.15 0.75 2.84% 27.15 44 27.20 4 16.26
2016-02-26 1504 3041976 1514 82826441 27.40 27.65 27.05 27.20 0.05 0.18% 27.15 93 27.20 43 16.29
2016-03-01 1504 2750661 1338 74936521 27.40 27.40 27.00 27.35 0.15 0.55% 27.35 51 27.40 108 16.38
2016-03-02 1504 2718997 1385 74551847 27.50 27.80 27.15 27.55 0.20 0.73% 27.50 10 27.55 10 16.50
2016-03-03 1504 5650523 2390 156945671 27.75 27.95 27.50 27.85 0.30 1.09% 27.85 46 27.90 18 16.68
2016-03-04 1504 2797223 1785 77326870 27.90 27.90 27.40 27.60 0.25 -0.9% 27.60 78 27.70 16 16.53
2016-03-07 1504 2063682 1211 56973746 27.60 27.90 27.45 27.60 0.00 0% 27.55 1 27.60 274 16.53
2016-03-08 1504 2855222 1768 79151666 27.50 28.00 27.30 28.00 0.40 1.45% 27.90 72 28.00 342 16.77
2016-03-09 1504 2355399 1164 64716144 28.00 28.00 27.30 27.55 0.45 -1.61% 27.55 195 27.60 28 16.50
2016-03-10 1504 1667760 1119 45935191 27.55 27.75 27.40 27.50 0.05 -0.18% 27.40 152 27.50 153 16.47
2016-03-11 1504 1998280 1390 55637273 27.70 27.95 27.60 27.95 0.45 1.64% 27.90 10 27.95 47 16.74
2016-03-14 1504 3417509 1855 96706041 28.00 28.45 27.90 28.25 0.30 1.07% 28.25 12 28.30 2 16.92
2016-03-15 1504 2968838 1637 82216906 28.30 28.30 27.40 27.45 0.80 -2.83% 27.45 48 27.50 115 16.44
2016-03-16 1504 3001379 1941 83503757 27.45 28.10 27.45 28.00 0.55 2% 27.95 76 28.00 42 16.77
2016-03-17 1504 3813639 2003 106938240 28.30 28.35 27.70 28.00 0.00 0% 27.95 6 28.00 239 16.77
2016-03-18 1504 8569601 2278 238548539 28.00 28.20 27.70 27.70 0.30 -1.07% 27.70 216 27.85 20 16.59
2016-03-21 1504 2220277 1156 61798583 27.85 28.00 27.55 28.00 0.30 1.08% 27.90 11 28.00 444 16.77
2016-03-22 1504 3153971 1420 86374428 27.80 27.80 27.15 27.65 0.35 -1.25% 27.60 7 27.65 171 16.56
2016-03-23 1504 3720666 1533 100403617 27.60 27.60 26.70 26.95 0.70 -2.53% 26.90 62 26.95 66 16.14
2016-03-24 1504 3435329 1519 90998651 26.75 26.95 26.05 26.85 0.10 -0.37% 26.80 15 26.85 47 16.08
2016-03-25 1504 825941 335 22063512 26.85 26.85 26.55 26.75 0.10 -0.37% 26.70 1 26.75 197 16.02
2016-03-28 1504 1166634 625 30972990 26.70 26.80 26.40 26.40 0.35 -1.31% 26.40 101 26.50 1 15.81
2016-03-29 1504 2868060 1827 74647911 26.05 26.30 25.70 26.10 0.30 -1.14% 26.10 82 26.15 77 15.63
2016-03-30 1504 3472861 2033 91571829 26.20 26.60 26.10 26.50 0.40 1.53% 26.45 3 26.50 151 15.87
2016-03-31 1504 7775429 3682 205685817 26.70 26.90 26.00 26.25 0.25 -0.94% 26.25 169 26.35 13 16.41
2016-04-01 1504 2604390 1581 67858374 26.05 26.25 25.85 26.10 0.15 -0.57% 26.05 14 26.10 1 16.31
2016-04-06 1504 4128562 2171 106804513 26.10 26.15 25.70 25.85 0.25 -0.96% 25.80 64 25.85 12 16.16
2016-04-07 1504 2520034 1420 64260866 25.60 25.75 25.30 25.50 0.35 -1.35% 25.50 133 25.55 1 15.94
2016-04-08 1504 2912430 1883 74750076 25.35 26.05 25.25 25.45 0.05 -0.2% 25.45 44 25.50 34 15.91
2016-04-11 1504 1406350 1002 36069663 25.35 25.95 25.20 25.80 0.35 1.38% 25.80 228 25.85 1 16.13
2016-04-12 1504 1256465 943 32344891 25.85 25.90 25.45 25.80 0.00 0% 25.80 2 25.85 91 16.13
2016-04-13 1504 2304210 1391 60439926 25.90 26.35 25.75 26.25 0.45 1.74% 26.25 67 26.30 108 16.41
2016-04-14 1504 1362145 620 35701575 26.30 26.40 26.05 26.20 0.05 -0.19% 26.20 291 26.25 120 16.38
2016-04-15 1504 2015149 1010 52973006 26.25 26.45 26.15 26.40 0.20 0.76% 26.30 102 26.40 59 16.50
2016-04-18 1504 1157657 664 30484490 26.40 26.45 26.20 26.35 0.05 -0.19% 26.30 2 26.35 54 16.47
2016-04-19 1504 2647764 1277 69112296 26.45 26.50 26.00 26.10 0.25 -0.95% 26.05 51 26.10 31 16.31
2016-04-20 1504 3470290 2134 89492120 26.30 26.40 25.40 25.45 0.65 -2.49% 25.45 74 25.55 85 15.91
2016-04-21 1504 2269169 1495 58057925 25.50 25.80 25.50 25.80 0.35 1.38% 25.75 1 25.80 64 16.13
2016-04-22 1504 1200076 839 30567583 25.55 25.75 25.20 25.45 0.35 -1.36% 25.40 122 25.45 11 15.91
2016-04-25 1504 1714086 836 44351036 25.45 26.30 25.40 26.15 0.70 2.75% 26.10 1 26.15 110 16.34
2016-04-26 1504 2043209 1114 53262983 26.25 26.40 25.85 26.05 0.10 -0.38% 26.05 23 26.10 66 16.28
2016-04-27 1504 2975651 1687 78232282 25.90 26.40 25.90 26.40 0.35 1.34% 26.35 111 26.40 506 16.50
2016-04-28 1504 3085382 1854 80531968 26.45 26.50 25.80 25.90 0.50 -1.89% 25.90 64 25.95 121 16.19
2016-04-29 1504 2558485 1557 65611836 25.60 26.00 25.50 25.50 0.40 -1.54% 25.50 128 25.55 50 15.94
2016-05-03 1504 3227374 1552 83991174 25.75 26.30 25.65 26.00 0.50 1.96% 25.95 41 26.00 11 16.25
2016-05-04 1504 4035154 2640 102305884 25.80 25.85 25.00 25.25 0.75 -2.88% 25.20 1 25.25 70 15.78
2016-05-05 1504 3370309 2071 84196175 25.10 25.25 24.80 24.95 0.30 -1.19% 24.90 118 24.95 65 15.59
2016-05-06 1504 5552060 3114 137070490 24.75 25.05 24.30 25.00 0.05 0.2% 25.00 263 25.05 35 15.63
2016-05-09 1504 2189090 1485 55039387 25.30 25.35 25.00 25.10 0.10 0.4% 25.10 28 25.15 69 15.69
2016-05-10 1504 3235448 1719 81697451 25.10 25.50 25.00 25.50 0.40 1.59% 25.45 10 25.50 49 15.94
2016-05-11 1504 3479711 2114 86411944 25.25 25.45 24.65 24.65 0.85 -3.33% 24.65 32 24.70 6 15.41
2016-05-12 1504 2401968 1246 59877700 24.50 25.10 24.40 25.05 0.40 1.62% 25.00 47 25.05 60 15.66
2016-05-13 1504 4402313 2447 107047817 24.65 24.80 24.10 24.40 0.65 -2.59% 24.35 2 24.40 183 15.25
2016-05-16 1504 1717994 1190 41970401 24.40 24.60 24.25 24.40 0.00 0% 24.40 34 24.45 207 15.44
2016-05-17 1504 3335424 1724 81224840 24.40 24.75 23.90 24.55 0.15 0.61% 24.55 4 24.60 103 15.54
2016-05-18 1504 3405696 1787 84024159 24.35 24.90 24.10 24.90 0.35 1.43% 24.75 36 24.90 154 15.76
2016-05-19 1504 3501890 1607 85341762 24.55 24.85 24.20 24.40 0.50 -2.01% 24.40 13 24.45 122 15.44
2016-05-20 1504 2344524 1187 57695366 24.45 24.90 24.20 24.60 0.20 0.82% 24.60 30 24.65 52 15.57
2016-05-23 1504 3407120 1846 85514228 24.60 25.60 24.25 25.40 0.80 3.25% 25.40 134 25.45 27 16.08
2016-05-24 1504 2513613 1369 63477251 25.60 25.60 25.10 25.20 0.20 -0.79% 25.20 5 25.30 15 15.95
2016-05-25 1504 1861949 1189 47081414 25.30 25.45 25.20 25.20 0.00 0% 25.20 40 25.25 3 15.95
2016-05-26 1504 1699657 990 42902069 25.20 25.40 25.20 25.20 0.00 0% 25.20 40 25.25 65 15.95
2016-05-27 1504 1467145 898 37091840 25.35 25.45 25.15 25.30 0.10 0.4% 25.25 141 25.30 10 16.01
2016-05-30 1504 2113525 1314 54321490 25.40 26.00 25.25 25.85 0.55 2.17% 25.85 105 25.90 81 16.36
2016-05-31 1504 6143626 1669 159880004 25.95 26.20 25.50 26.15 0.30 1.16% 26.15 181 26.20 279 16.55
2016-06-01 1504 2696341 1682 70687660 26.00 26.35 25.90 26.30 0.15 0.57% 26.25 11 26.30 67 16.65
2016-06-02 1504 2533400 1403 65997381 26.30 26.30 25.85 25.95 0.35 -1.33% 25.95 125 26.00 1 16.42
2016-06-03 1504 2783464 1739 72491127 26.20 26.25 25.90 26.20 0.25 0.96% 26.15 4 26.20 149 16.58
2016-06-04 1504 432961 191 11335579 26.25 26.25 26.10 26.20 0.00 0% 26.15 11 26.20 67 16.58
2016-06-06 1504 2035903 1242 52810944 26.20 26.25 25.75 25.90 0.30 -1.15% 25.90 28 25.95 10 16.39
2016-06-07 1504 4499994 1661 118423040 26.15 26.50 26.10 26.35 0.45 1.74% 26.25 86 26.35 101 16.68
2016-06-08 1504 3335174 1958 89379458 26.50 27.00 26.40 26.95 0.60 2.28% 26.90 26 26.95 71 17.06
2016-06-13 1504 4654982 2887 120977073 26.60 26.60 25.70 25.75 1.20 -4.45% 25.75 82 25.85 49 16.30
2016-06-14 1504 2559220 1197 67358363 25.75 26.50 25.75 26.50 0.75 2.91% 26.45 4 26.50 67 16.77
2016-06-15 1504 1709488 836 44865207 26.30 26.55 25.95 26.15 0.35 -1.32% 26.15 247 26.25 20 16.55
2016-06-16 1504 1559104 790 40296228 26.10 26.20 25.70 25.85 0.30 -1.15% 25.80 7 25.85 72 16.36
2016-06-17 1504 3485287 1503 92108854 26.00 26.65 26.00 26.65 0.80 3.09% 26.60 300 26.65 129 16.87
2016-06-20 1504 2156442 1296 57788935 26.80 26.95 26.55 26.95 0.30 1.13% 26.85 42 26.95 153 17.06
2016-06-21 1504 4140816 1728 112875745 26.90 27.45 26.75 27.30 0.35 1.3% 27.25 97 27.30 54 17.28
2016-06-22 1504 2469091 1116 67905936 27.25 27.65 27.20 27.65 0.35 1.28% 27.60 1 27.65 59 17.50
2016-06-23 1504 2014725 1251 55378447 27.65 27.70 27.20 27.60 0.05 -0.18% 27.60 155 27.65 13 17.47
2016-06-24 1504 4279813 2269 113375257 27.40 27.55 25.80 26.15 1.45 -5.25% 26.15 46 26.20 84 16.55
2016-06-27 1504 1515079 950 40363515 26.40 26.90 26.30 26.80 0.65 2.49% 26.80 133 26.85 11 16.96
2016-06-28 1504 1440948 1100 38698251 26.50 27.00 26.45 26.90 0.10 0.37% 26.90 207 26.95 22 17.03
2016-06-29 1504 2504808 1249 67775550 27.00 27.30 26.85 27.20 0.30 1.12% 27.15 60 27.20 39 17.22
2016-06-30 1504 2437617 1400 66047817 27.40 27.40 26.95 27.10 0.10 -0.37% 27.00 189 27.10 29 17.15
2016-07-01 1504 3649475 2069 100444579 27.30 27.65 27.25 27.60 0.50 1.85% 27.55 73 27.60 152 17.47
2016-07-04 1504 4024652 1607 111447445 27.50 27.85 27.35 27.80 0.20 0.72% 27.75 7 27.80 127 17.59
2016-07-06 1504 3375024 1949 89066527 26.60 26.65 26.20 26.20 0.50 -5.76% 26.20 287 26.25 1 16.58
2016-07-07 1504 1306049 819 35018751 26.40 26.90 26.40 26.75 0.55 2.1% 26.75 13 26.80 22 16.93
2016-07-11 1504 3764413 1772 103629628 27.20 27.65 27.05 27.60 0.85 3.18% 27.55 72 27.60 36 17.47
2016-07-12 1504 2396009 1447 65330643 27.50 27.55 27.10 27.20 0.40 -1.45% 27.20 31 27.25 45 17.22
2016-07-13 1504 3038507 1944 83723635 27.65 27.70 27.30 27.70 0.50 1.84% 27.65 1 27.70 166 17.53
2016-07-14 1504 2229510 1456 61153519 27.55 27.55 27.35 27.40 0.30 -1.08% 27.40 92 27.45 5 17.34
2016-07-15 1504 5383112 3365 149997859 27.60 28.00 27.50 27.95 0.55 2.01% 27.95 111 28.00 261 17.69
2016-07-18 1504 2212800 1196 61941683 28.00 28.10 27.80 27.95 0.00 0% 27.90 139 27.95 52 17.69
2016-07-19 1504 7629919 3553 218065714 28.00 29.00 27.85 29.00 1.05 3.76% 28.95 51 29.00 143 18.35
2016-07-20 1504 2798224 1502 80368329 28.95 28.95 28.50 28.65 0.35 -1.21% 28.65 74 28.70 21 18.13
2016-07-21 1504 3407906 2318 97557525 28.65 28.95 28.35 28.50 0.15 -0.52% 28.45 65 28.50 85 18.04
2016-07-22 1504 2637237 1391 74121405 28.25 28.30 28.00 28.10 0.40 -1.4% 28.05 236 28.10 157 17.78
2016-07-25 1504 2253344 1095 64106861 28.50 28.95 28.10 28.40 0.30 1.07% 28.35 68 28.40 338 17.97
2016-07-26 1504 1607502 909 45606177 28.40 28.50 28.20 28.40 0.00 0% 28.35 18 28.40 411 17.97
2016-07-27 1504 1074524 660 30414415 28.40 28.50 28.15 28.30 0.10 -0.35% 28.25 153 28.30 21 17.91
2016-07-28 1504 2614834 1865 74672776 28.15 28.85 28.15 28.85 0.55 1.94% 28.80 2 28.85 50 18.26
2016-07-29 1504 2504861 1010 71063637 28.80 28.80 28.25 28.25 0.60 -2.08% 28.25 56 28.30 315 17.88
2016-08-01 1504 3996545 2190 112497846 28.25 28.55 27.95 28.10 0.15 -0.53% 28.10 13 28.15 1 17.78
2016-08-02 1504 2513956 1183 70368216 28.00 28.25 27.85 27.85 0.25 -0.89% 27.85 63 27.90 10 17.63
2016-08-03 1504 2459512 1271 69266985 27.50 28.45 27.50 28.40 0.55 1.97% 28.40 81 28.45 147 17.97
2016-08-04 1504 1143258 667 32230395 28.20 28.35 28.05 28.30 0.10 -0.35% 28.25 48 28.30 3 17.91
2016-08-05 1504 3551045 1486 100388510 28.10 28.60 28.00 28.00 0.30 -1.06% 28.00 282 28.05 1 17.72
2016-08-08 1504 2596641 1003 72790048 28.15 28.30 27.95 28.00 0.00 0% 27.95 102 28.00 335 17.72
2016-08-09 1504 2393631 1070 67568868 27.90 28.35 27.90 28.20 0.20 0.71% 28.15 12 28.20 68 17.85
2016-08-10 1504 1714863 741 48003767 28.20 28.20 27.90 28.00 0.20 -0.71% 27.95 61 28.00 259 17.72
2016-08-11 1504 1876891 848 52633351 27.85 28.25 27.70 28.10 0.10 0.36% 28.05 8 28.10 21 17.78
2016-08-12 1504 1993727 1236 56274153 28.10 28.35 28.00 28.35 0.25 0.89% 28.30 59 28.35 13 17.94
2016-08-15 1504 1842878 1008 52371925 28.35 28.55 28.25 28.55 0.20 0.71% 28.50 34 28.55 168 17.41
2016-08-16 1504 2333233 1088 65569172 28.55 28.65 27.90 28.00 0.55 -1.93% 27.95 109 28.00 602 17.07
2016-08-17 1504 1536065 952 43042947 28.00 28.20 27.95 28.05 0.05 0.18% 28.00 2 28.05 137 17.10
2016-08-18 1504 2461377 1318 68565134 27.90 28.05 27.65 27.90 0.15 -0.53% 27.85 5 27.90 1 17.01
2016-08-19 1504 2521556 1197 69786867 27.90 28.15 27.45 27.50 0.40 -1.43% 27.50 56 27.55 35 16.77
2016-08-22 1504 1744831 858 47767345 27.40 27.45 27.30 27.40 0.10 -0.36% 27.35 10 27.40 76 16.71
2016-08-23 1504 1291014 866 35528173 27.40 27.60 27.25 27.50 0.10 0.36% 27.50 242 27.55 48 16.77
2016-08-24 1504 1096899 631 30084526 27.50 27.55 27.30 27.45 0.05 -0.18% 27.40 3 27.45 198 16.74
2016-08-25 1504 1640686 800 44997071 27.50 27.50 27.30 27.45 0.00 0% 27.40 139 27.45 8 16.74
2016-08-26 1504 1296143 649 35677308 27.40 27.65 27.30 27.50 0.05 0.18% 27.45 147 27.50 4 16.77
2016-08-29 1504 1878364 1074 50776261 27.60 27.60 26.70 27.10 0.40 -1.45% 27.05 5 27.10 24 16.52
2016-08-30 1504 1428384 715 38915947 27.30 27.35 27.10 27.25 0.15 0.55% 27.25 117 27.30 260 16.62
2016-08-31 1504 4235652 1592 113788558 27.05 27.25 26.70 26.70 0.55 -2.02% 26.70 241 26.80 21 16.28
2016-09-01 1504 3740405 1881 98863208 26.60 26.90 26.20 26.35 0.35 -1.31% 26.35 35 26.40 20 16.07
2016-09-02 1504 2116942 1442 56003563 26.50 26.55 26.30 26.40 0.05 0.19% 26.35 123 26.40 28 16.10
2016-09-05 1504 1832153 1114 49237595 26.80 27.05 26.70 27.00 0.60 2.27% 26.95 46 27.00 117 16.46
2016-09-06 1504 1905996 958 52277479 27.00 27.70 27.00 27.70 0.70 2.59% 27.55 1 27.70 152 16.89
2016-09-07 1504 1466071 786 40881555 27.55 28.00 27.50 27.90 0.20 0.72% 27.80 111 27.90 104 17.01
2016-09-08 1504 901991 561 25118992 27.95 27.95 27.70 27.85 0.05 -0.18% 27.85 164 27.90 15 16.98
2016-09-09 1504 1303143 663 35493532 27.55 27.60 27.05 27.25 0.60 -2.15% 27.20 112 27.25 69 16.62
2016-09-10 1504 501034 321 13436158 26.70 26.90 26.70 26.75 0.50 -1.83% 26.75 19 26.80 1 16.31
2016-09-12 1504 3172588 1624 83675337 26.55 26.60 26.20 26.40 0.35 -1.31% 26.40 34 26.45 77 16.10
2016-09-13 1504 4005176 2142 106020094 26.70 26.70 26.20 26.45 0.05 0.19% 26.40 79 26.45 49 16.13
2016-09-14 1504 5505312 1920 146452535 26.50 27.00 26.40 26.55 0.10 0.38% 26.55 17 26.60 224 16.19
2016-09-19 1504 2608057 1589 70922103 26.70 27.45 26.70 27.45 0.90 3.39% 27.35 30 27.45 5 16.74
2016-09-20 1504 2767001 1778 75261027 27.40 27.60 27.00 27.10 0.35 -1.28% 27.05 240 27.10 63 16.52
2016-09-21 1504 2173423 1418 58938932 27.10 27.25 27.00 27.25 0.15 0.55% 27.10 1 27.25 33 16.62
2016-09-22 1504 1644020 1030 44983641 27.50 27.55 27.20 27.40 0.15 0.55% 27.40 50 27.45 15 16.71
2016-09-23 1504 2287590 1472 62289159 27.50 27.50 27.10 27.25 0.15 -0.55% 27.20 81 27.25 80 16.62
2016-09-26 1504 1601109 664 43851377 27.05 27.60 27.05 27.60 0.35 1.28% 27.55 15 27.60 137 16.83
2016-09-29 1504 3404543 1923 94324379 27.60 27.90 27.40 27.75 0.15 0.54% 27.75 42 27.80 5 16.92
2016-09-30 1504 2832754 1524 76947477 27.50 27.70 27.00 27.00 0.75 -2.7% 27.00 336 27.10 144 16.46
2016-10-03 1504 1586020 942 43496739 27.20 27.50 27.20 27.50 0.50 1.85% 27.35 134 27.50 226 16.77
2016-10-04 1504 2210851 1152 60429492 27.55 27.55 27.20 27.40 0.10 -0.36% 27.35 78 27.40 281 16.71
2016-10-05 1504 2946354 1459 79548084 27.05 27.25 26.90 27.00 0.40 -1.46% 26.95 160 27.00 339 16.46
2016-10-06 1504 3278099 1452 88521698 27.20 27.20 26.90 27.00 0.00 0% 26.95 203 27.00 729 16.46
2016-10-07 1504 4738067 1725 127936844 27.00 27.15 26.90 27.00 0.00 0% 26.95 228 27.00 158 16.46
2016-10-11 1504 2227810 1436 60353732 27.25 27.30 26.80 27.10 0.10 0.37% 27.10 42 27.15 83 16.52
2016-10-12 1504 1124326 768 30556329 27.10 27.25 26.95 27.25 0.15 0.55% 27.20 93 27.25 37 16.62
2016-10-13 1504 2691991 1725 72564454 27.30 27.30 26.80 27.00 0.25 -0.92% 26.95 1 27.00 14 16.46
2016-10-14 1504 1030003 620 27824477 27.00 27.15 26.85 27.10 0.10 0.37% 27.00 81 27.10 132 16.52
2016-10-17 1504 2137840 1212 57153785 26.90 26.90 26.50 26.75 0.35 -1.29% 26.70 146 26.75 1 16.31
2016-10-18 1504 2260074 1343 61315542 26.75 27.50 26.60 27.20 0.45 1.68% 27.10 122 27.20 16 16.59
2016-10-19 1504 1700825 1173 46480635 27.20 27.45 27.10 27.35 0.15 0.55% 27.30 1 27.35 1 16.68
2016-10-20 1504 847015 686 23150503 27.35 27.45 27.15 27.40 0.05 0.18% 27.35 125 27.40 146 16.71
2016-10-21 1504 3519036 1275 96507776 27.35 27.60 27.15 27.40 0.00 0% 27.40 24 27.45 113 16.71
2016-10-24 1504 1312921 656 36157274 27.50 27.65 27.30 27.60 0.20 0.73% 27.55 2 27.60 32 16.83
2016-10-25 1504 1214492 742 33655171 27.60 27.80 27.50 27.75 0.15 0.54% 27.70 39 27.75 106 16.92
2016-10-26 1504 997473 560 27553277 27.75 27.75 27.50 27.60 0.15 -0.54% 27.55 109 27.60 44 16.83
2016-10-27 1504 2000148 1156 54811884 27.60 27.60 27.20 27.45 0.15 -0.54% 27.45 327 27.50 3 16.74
2016-10-28 1504 1627008 796 44857361 27.45 27.65 27.35 27.65 0.20 0.73% 27.60 28 27.65 7 16.86
2016-10-31 1504 3416414 1741 94713041 27.25 28.05 26.95 28.05 0.40 1.45% 27.90 144 28.05 158 17.10
2016-11-01 1504 1166345 745 32150311 27.65 27.75 27.45 27.50 0.55 -1.96% 27.50 120 27.55 1 16.77
2016-11-02 1504 2490743 1214 67439291 27.30 27.45 26.95 27.00 0.50 -1.82% 26.95 241 27.00 191 16.46
2016-11-03 1504 3916185 1745 104021227 27.00 27.20 26.45 26.50 0.50 -1.85% 26.45 368 26.50 205 16.16
2016-11-04 1504 2614815 1371 69401293 26.70 26.75 26.45 26.50 0.00 0% 26.45 192 26.50 553 16.16
2016-11-07 1504 3216035 1750 87348545 26.75 27.40 26.70 27.10 0.60 2.26% 27.10 86 27.15 1 16.52
2016-11-08 1504 3245195 1264 87880815 27.20 27.35 26.95 27.10 0.00 0% 27.05 6 27.10 291 16.52
2016-11-09 1504 4359628 2055 116824689 27.50 27.60 26.50 26.60 0.50 -1.85% 26.55 84 26.60 356 16.22
2016-11-10 1504 2114466 938 57316582 27.25 27.25 27.00 27.10 0.50 1.88% 27.05 48 27.10 2512 16.52
2016-11-11 1504 3940550 2301 105254492 26.60 27.10 26.55 26.60 0.50 -1.85% 26.55 195 26.60 265 16.22
2016-11-14 1504 3132672 1690 83450603 26.65 26.85 26.45 26.70 0.10 0.38% 26.65 18 26.70 428 16.58
2016-11-15 1504 3019537 1769 80439075 26.75 26.80 26.50 26.55 0.15 -0.56% 26.55 108 26.60 24 16.49
2016-11-16 1504 3734830 1790 99070882 26.75 26.85 26.35 26.40 0.15 -0.56% 26.40 35 26.45 114 16.40
2016-11-17 1504 4984751 1731 133006898 26.60 27.05 26.45 26.65 0.25 0.95% 26.60 24 26.65 239 16.55
2016-11-18 1504 3181726 1558 84968559 26.55 26.95 26.55 26.70 0.05 0.19% 26.65 26 26.70 255 16.58
2016-11-21 1504 3856314 1730 103148698 26.85 26.90 26.65 26.75 0.05 0.19% 26.70 58 26.75 206 16.61
2016-11-22 1504 6128730 1585 164349768 26.95 27.05 26.70 26.90 0.15 0.56% 26.85 24 26.90 182 16.71
2016-11-23 1504 5534324 1648 149824202 26.75 27.40 26.75 27.30 0.40 1.49% 27.25 167 27.30 4 16.96
2016-11-24 1504 1042402 528 28316790 27.20 27.30 27.00 27.20 0.10 -0.37% 27.15 99 27.20 5 16.89
2016-11-25 1504 1976360 999 53493108 27.10 27.25 26.90 27.00 0.20 -0.74% 27.00 333 27.10 111 16.77
2016-11-28 1504 3266512 1368 88818768 27.00 27.30 26.70 27.25 0.25 0.93% 27.25 5 27.30 242 16.93
2016-11-29 1504 2916368 1474 79215241 27.25 27.35 26.95 27.00 0.25 -0.92% 27.00 70 27.10 149 16.77
2016-11-30 1504 12257989 2662 326509301 27.00 27.15 26.30 26.65 0.35 -1.3% 26.60 16 26.65 32 16.55
2016-12-01 1504 2061444 1152 55391971 26.65 27.00 26.55 26.90 0.25 0.94% 26.85 7 26.90 158 16.71
2016-12-02 1504 3010800 1664 81852515 26.90 27.35 26.80 27.25 0.35 1.3% 27.25 174 27.30 163 16.93
2016-12-05 1504 2255826 1156 61368202 27.30 27.40 26.80 27.15 0.10 -0.37% 27.15 139 27.20 18 16.86
2016-12-06 1504 2480679 1239 67992826 27.45 27.50 27.20 27.45 0.30 1.1% 27.35 168 27.45 21 17.05
2016-12-07 1504 1283230 717 35126621 27.50 27.55 27.20 27.50 0.05 0.18% 27.45 18 27.50 105 17.08
2016-12-08 1504 3430810 1677 95184046 27.65 27.90 27.50 27.85 0.35 1.27% 27.80 33 27.85 144 17.30
2016-12-09 1504 1952878 1425 54447106 27.85 28.00 27.60 27.90 0.05 0.18% 27.85 121 27.90 19 17.33
2016-12-12 1504 2537730 928 70762209 28.00 28.00 27.75 27.85 0.05 -0.18% 27.85 113 27.90 102 17.30
2016-12-13 1504 3210005 1763 90094673 27.70 28.25 27.70 28.20 0.35 1.26% 28.10 5 28.20 97 17.52
2016-12-14 1504 2109251 1366 59036523 28.20 28.20 27.90 27.90 0.30 -1.06% 27.90 37 27.95 2 17.33
2016-12-15 1504 2546282 1502 71104148 27.85 28.10 27.70 28.00 0.10 0.36% 28.00 66 28.05 108 17.39
2016-12-16 1504 3122322 1004 87187440 28.00 28.10 27.70 27.95 0.05 -0.18% 27.95 260 28.00 3 17.36
2016-12-19 1504 606669 386 16873523 28.00 28.00 27.75 27.75 0.20 -0.72% 27.75 76 27.85 99 17.24
2016-12-20 1504 2760736 595 76653833 27.80 27.80 27.70 27.80 0.05 0.18% 27.70 268 27.80 35 17.27
2016-12-21 1504 1208718 656 33767189 28.00 28.10 27.80 27.85 0.05 0.18% 27.85 208 27.90 1 17.30
2016-12-22 1504 1419191 870 39171358 27.80 27.95 27.40 27.40 0.45 -1.62% 27.40 79 27.45 47 17.02
2016-12-23 1504 2139625 1324 57725022 27.20 27.35 26.80 26.80 0.60 -2.19% 26.80 53 26.95 100 16.65
2016-12-26 1504 402077 252 10850354 26.80 27.10 26.80 27.00 0.20 0.75% 26.95 6 27.00 9 16.77
2016-12-27 1504 327088 220 8800460 27.00 27.00 26.80 27.00 0.00 0% 26.90 98 27.00 118 16.77
2016-12-28 1504 705705 478 19218633 27.00 27.30 27.00 27.30 0.30 1.11% 27.25 5 27.30 262 16.96
2016-12-29 1504 1807077 982 49684798 27.40 27.60 27.30 27.50 0.20 0.73% 27.50 54 27.55 161 17.08
2016-12-30 1504 1727072 976 48098147 27.75 27.95 27.65 27.90 0.40 1.45% 27.75 27 27.90 55 17.33