榮化(1704)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　　　32.25
0
0%		31.35
-0.9
-2.79%		30.00
-1.35
-4.31%		31.50
1.5
5%		31.00
-0.5
-1.59%		 　30.20
-0.8
-2.58%		28.50
-1.7
-5.63%		29.10
0.6
2.11%		27.85
-1.25
-4.3%		27.15
-0.7
-2.51%		 　28.60
1.45
5.34%		29.70
1.1
3.85%		28.65
-1.05
-3.54%		28.70
0.05
0.17%		29.60
0.9
3.14%		 　31.40
1.8
6.08%		30.35
-1.05
-3.34%		29.80
-0.55
-1.81%		30.20
0.4
1.34%		30.30
0.1
0.33%		30.45
0.15
0.5%		 29.89
2 月　30.30
-0.15
-0.49%		30.10
-0.2
-0.66%		 　　　　　　　　　　30.45
0.35
1.16%		33.45
3
9.85%		33.25
-0.2
-0.6%		33.10
-0.15
-0.45%		33.55
0.45
1.36%		 　33.80
0.25
0.75%		33.75
-0.05
-0.15%		32.70
-1.05
-3.11%		32.55
-0.15
-0.46%		32.90
0.35
1.08%		 32.73
3 月33.55
0.65
1.98%		33.85
0.3
0.89%		33.30
-0.55
-1.62%		34.50
1.2
3.6%		 　36.75
2.25
6.52%		36.10
-0.65
-1.77%		35.20
-0.9
-2.49%		35.50
0.3
0.85%		36.05
0.55
1.55%		 　35.90
-0.15
-0.42%		33.65
-2.25
-6.27%		35.55
1.9
5.65%		34.85
-0.7
-1.97%		35.60
0.75
2.15%		 　35.80
0.2
0.56%		35.70
-0.1
-0.28%		35.10
-0.6
-1.68%		34.55
-0.55
-1.57%		34.85
0.3
0.87%		 　34.75
-0.1
-0.29%		33.70
-1.05
-3.02%		34.15
0.45
1.34%		33.30
-0.85
-2.49%		35.02
4 月33.85
0.55
1.65%		 　　　33.95
0.1
0.3%		34.85
0.9
2.65%		34.85
0
0%		 　34.85
0
0%		35.00
0.15
0.43%		35.70
0.7
2%		35.55
-0.15
-0.42%		36.00
0.45
1.27%		 　35.85
-0.15
-0.42%		35.85
0
0%		35.30
-0.55
-1.53%		35.55
0.25
0.71%		35.70
0.15
0.42%		 　35.50
-0.2
-0.56%		35.70
0.2
0.56%		38.10
2.4
6.72%		39.50
1.4
3.67%		38.40
-1.1
-2.78%		 35.94
5 月　　39.20
0.8
2.08%		37.20
-2
-5.1%		38.60
1.4
3.76%		37.40
-1.2
-3.11%		 　36.20
-1.2
-3.21%		36.50
0.3
0.83%		36.10
-0.4
-1.1%		35.95
-0.15
-0.42%		35.65
-0.3
-0.83%		 　35.05
-0.6
-1.68%		36.25
1.2
3.42%		35.85
-0.4
-1.1%		35.20
-0.65
-1.81%		34.80
-0.4
-1.14%		 　35.85
1.05
3.02%		35.45
-0.4
-1.12%		35.55
0.1
0.28%		36.75
1.2
3.38%		36.80
0.05
0.14%		 　36.75
-0.05
-0.14%		36.90
0.15
0.41%		36.31
6 月36.95
0.05
0.14%		36.70
-0.25
-0.68%		36.75
0.05
0.14%		37.20
0.45
1.22%		 36.90
-0.3
-0.81%		36.80
-0.1
-0.27%		36.60
-0.2
-0.54%		 　　　36.55
-0.05
-0.14%		36.30
-0.25
-0.68%		36.30
0
0%		36.15
-0.15
-0.41%		36.30
0.15
0.41%		 　35.95
-0.35
-0.96%		36.55
0.6
1.67%		39.35
2.8
7.66%		39.80
0.45
1.14%		38.40
-1.4
-3.52%		 　37.95
-0.45
-1.17%		38.85
0.9
2.37%		39.75
0.9
2.32%		40.40
0.65
1.64%		 37.47
7 月40.40
0
0%		 　40.85
0.45
1.11%		 39.15
-1.7
-4.16%		39.40
0.25
0.64%		 　　40.80
1.4
3.55%		40.50
-0.3
-0.74%		40.90
0.4
0.99%		40.30
-0.6
-1.47%		40.50
0.2
0.5%		 　40.25
-0.25
-0.62%		40.45
0.2
0.5%		40.20
-0.25
-0.62%		40.40
0.2
0.5%		40.40
0
0%		 　39.80
-0.6
-1.49%		38.80
-1
-2.51%		38.80
0
0%		39.00
0.2
0.52%		38.90
-0.1
-0.26%		 39.88
8 月38.10
-0.8
-2.06%		38.25
0.15
0.39%		39.20
0.95
2.48%		38.40
-0.8
-2.04%		38.40
0
0%		 　38.60
0.2
0.52%		38.60
0
0%		38.00
-0.6
-1.55%		37.60
-0.4
-1.05%		38.55
0.95
2.53%		 　39.65
1.1
2.85%		39.20
-0.45
-1.13%		39.75
0.55
1.4%		40.35
0.6
1.51%		39.80
-0.55
-1.36%		 　39.65
-0.15
-0.38%		39.45
-0.2
-0.5%		39.35
-0.1
-0.25%		39.60
0.25
0.64%		39.60
0
0%		 　39.65
0.05
0.13%		39.65
0
0%		39.95
0.3
0.76%		39.14
9 月39.35
-0.6
-1.5%		38.35
-1
-2.54%		 　39.30
0.95
2.48%		39.35
0.05
0.13%		39.55
0.2
0.51%		40.00
0.45
1.14%		39.45
-0.55
-1.38%		38.90
-0.55
-1.39%		 38.75
-0.15
-0.39%		38.60
-0.15
-0.39%		39.85
1.25
3.24%		 　　　39.40
-0.45
-1.13%		39.00
-0.4
-1.02%		39.25
0.25
0.64%		38.80
-0.45
-1.15%		38.90
0.1
0.26%		 　39.25
0.35
0.9%		 　38.85
-0.4
-1.02%		38.45
-0.4
-1.03%		 39.09
10 月　　38.35
-0.1
-0.26%		38.80
0.45
1.17%		38.70
-0.1
-0.26%		38.80
0.1
0.26%		38.60
-0.2
-0.52%		 　　37.70
-0.9
-2.33%		37.60
-0.1
-0.27%		37.70
0.1
0.27%		36.65
-1.05
-2.79%		 　38.10
1.45
3.96%		39.90
1.8
4.72%		39.70
-0.2
-0.5%		39.15
-0.55
-1.39%		39.40
0.25
0.64%		 　38.90
-0.5
-1.27%		38.80
-0.1
-0.26%		39.10
0.3
0.77%		38.85
-0.25
-0.64%		39.05
0.2
0.51%		 38.60
-0.45
-1.15%		38.57
11 月38.45
-0.15
-0.39%		37.25
-1.2
-3.12%		36.80
-0.45
-1.21%		37.15
0.35
0.95%		 　37.70
0.55
1.48%		37.75
0.05
0.13%		37.00
-0.75
-1.99%		38.20
1.2
3.24%		37.65
-0.55
-1.44%		 　38.10
0.45
1.2%		37.65
-0.45
-1.18%		38.20
0.55
1.46%		37.90
-0.3
-0.79%		38.10
0.2
0.53%		 　37.90
-0.2
-0.52%		38.30
0.4
1.06%		38.30
0
0%		37.75
-0.55
-1.44%		37.70
-0.05
-0.13%		 　37.90
0.2
0.53%		38.00
0.1
0.26%		37.65
-0.35
-0.92%		 37.81
12 月37.75
0.1
0.27%		38.05
0.3
0.79%		 　37.95
-0.1
-0.26%		38.15
0.2
0.53%		38.05
-0.1
-0.26%		39.75
1.7
4.47%		39.85
0.1
0.25%		 　41.45
1.6
4.02%		41.65
0.2
0.48%		42.00
0.35
0.84%		43.10
1.1
2.62%		43.30
0.2
0.46%		 　42.05
-1.25
-2.89%		43.85
1.8
4.28%		46.45
2.6
5.93%		44.80
-1.65
-3.55%		44.05
-0.75
-1.67%		 　44.25
0.2
0.45%		42.80
-1.45
-3.28%		44.95
2.15
5.02%		44.05
-0.9
-2%		44.50
0.45
1.02%		　41.87

說明:最高漲幅:9.85%最低跌幅:-6.27% 最高價:46.45最低價:27.15平均價:37.1,灰色底表示週末,漲144天(96.9)元,跌144天(-77.1)元,平盤15天
10%=1,8%=1,7%=3,6%=4,5%=5,4%=12,3%=12,2%=22,1%=56,0%=43,-0%=1,-1%=2,-2%=7,-3%=18,-4%=24,-5%=37,-6%=55,

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 1704 4391615 2041 143885857 33.25 33.55 32.25 32.25 1.00 0% 32.20 126 32.25 41 3.36
2016-01-05 1704 7195310 3365 227019127 32.00 32.15 30.95 31.35 0.90 -2.79% 31.35 79 31.40 13 3.27
2016-01-06 1704 10545600 4504 321897702 31.55 31.85 29.80 30.00 1.35 -4.31% 30.00 107 30.05 12 3.13
2016-01-07 1704 11198309 4817 341605405 30.10 31.50 29.70 31.50 1.50 5% 31.45 6 31.50 155 3.28
2016-01-08 1704 5146550 2759 159955223 31.00 31.45 30.60 31.00 0.50 -1.59% 31.00 131 31.05 2 3.23
2016-01-11 1704 3107123 1422 94196432 30.30 30.60 30.05 30.20 0.80 -2.58% 30.20 17 30.25 24 3.15
2016-01-12 1704 5627519 2414 166082657 30.50 30.80 28.50 28.50 1.70 -5.63% 28.50 66 28.60 3 2.97
2016-01-13 1704 3570621 1717 104454809 28.90 30.00 28.90 29.10 0.60 2.11% 29.05 37 29.10 11 3.03
2016-01-14 1704 6297372 2707 176428316 28.10 28.70 27.45 27.85 1.25 -4.3% 27.80 75 27.85 8 2.90
2016-01-15 1704 5707483 2336 158318529 28.35 28.45 27.15 27.15 0.70 -2.51% 27.15 182 27.20 1 2.83
2016-01-18 1704 6212633 2872 170491700 26.40 28.85 26.15 28.60 1.45 5.34% 28.60 14 28.65 2 2.98
2016-01-19 1704 9687183 4389 287373385 28.60 30.45 28.20 29.70 1.10 3.85% 29.70 2 29.75 24 3.10
2016-01-20 1704 7124193 3545 209835980 29.60 30.40 28.60 28.65 1.05 -3.54% 28.65 12 28.75 23 2.99
2016-01-21 1704 3793093 1806 109373049 29.00 29.20 28.50 28.70 0.05 0.17% 28.70 14 28.75 4 2.99
2016-01-22 1704 3448451 1935 101674321 29.50 29.95 29.15 29.60 0.90 3.14% 29.60 21 29.65 11 3.09
2016-01-25 1704 6827352 3140 211307495 30.00 31.45 30.00 31.40 1.80 6.08% 31.35 7 31.40 88 3.27
2016-01-26 1704 4651567 2181 142849723 31.00 31.20 30.30 30.35 1.05 -3.34% 30.35 61 30.40 9 3.16
2016-01-27 1704 4754160 2342 143704200 30.90 30.90 29.75 29.80 0.55 -1.81% 29.80 133 29.95 69 3.11
2016-01-28 1704 3416711 1687 101951861 29.80 30.20 29.45 30.20 0.40 1.34% 30.10 65 30.20 25 3.15
2016-01-29 1704 4047715 1985 122355857 30.20 30.60 29.85 30.30 0.10 0.33% 30.25 11 30.30 88 3.16
2016-01-30 1704 2450554 971 75013088 30.55 30.90 30.45 30.45 0.15 0.5% 30.40 134 30.45 12 3.18
2016-02-02 1704 2488347 1289 74960757 29.95 30.40 29.75 30.30 0.30 -0.49% 30.20 2 30.30 20 3.16
2016-02-03 1704 2397405 1156 72006368 29.80 30.20 29.80 30.10 0.20 -0.66% 30.10 8 30.15 38 3.14
2016-02-15 1704 2146987 1021 65016596 30.20 30.60 29.85 30.45 0.35 1.16% 30.40 4 30.45 6 3.18
2016-02-16 1704 9602919 3529 311147476 30.80 33.45 30.75 33.45 3.00 9.85% 33.45 7329 0.00 0 3.49
2016-02-17 1704 19590367 7405 670343845 34.10 34.95 33.25 33.25 0.20 -0.6% 33.25 73 33.30 1 3.47
2016-02-18 1704 9977463 4331 331378366 33.50 33.90 32.60 33.10 0.15 -0.45% 33.10 128 33.20 9 3.45
2016-02-19 1704 11556720 5430 393200895 33.20 34.95 32.70 33.55 0.45 1.36% 33.55 48 33.60 3 3.50
2016-02-22 1704 4414295 2234 149815714 34.00 34.50 33.50 33.80 0.25 0.75% 33.80 46 33.85 25 3.52
2016-02-23 1704 3789600 1693 128352393 34.00 34.20 33.50 33.75 0.05 -0.15% 33.75 93 33.80 12 3.52
2016-02-24 1704 6148820 2833 203029953 33.55 33.75 32.65 32.70 1.05 -3.11% 32.65 98 32.70 74 3.41
2016-02-25 1704 4083999 1976 133617051 32.90 33.30 32.25 32.55 0.15 -0.46% 32.55 8 32.60 13 3.39
2016-02-26 1704 3161674 1580 103914521 32.80 33.20 32.55 32.90 0.35 1.08% 32.85 18 32.90 32 3.43
2016-03-01 1704 4317579 1969 144546230 33.00 33.85 32.85 33.55 0.65 1.98% 33.50 174 33.55 52 3.50
2016-03-02 1704 5537634 2315 185866299 33.85 34.10 33.10 33.85 0.30 0.89% 33.75 106 33.85 76 3.53
2016-03-03 1704 5266653 2079 177585566 34.30 34.30 33.30 33.30 0.55 -1.62% 33.30 42 33.40 17 3.47
2016-03-04 1704 13235206 5453 455476827 33.65 34.80 33.50 34.50 1.20 3.6% 34.50 129 34.55 28 3.60
2016-03-07 1704 25488508 9575 922213140 35.85 37.00 35.65 36.75 2.25 6.52% 36.70 41 36.75 14 3.83
2016-03-08 1704 11685282 5169 420751012 36.70 36.70 35.35 36.10 0.65 -1.77% 36.10 100 36.15 9 3.76
2016-03-09 1704 5788566 2653 204987278 35.60 35.95 35.15 35.20 0.90 -2.49% 35.20 94 35.25 2 3.67
2016-03-10 1704 4639272 2152 164952160 35.40 35.95 35.20 35.50 0.30 0.85% 35.45 32 35.50 32 3.70
2016-03-11 1704 6004901 2626 213937836 35.60 36.15 35.10 36.05 0.55 1.55% 36.00 27 36.05 2 3.76
2016-03-14 1704 7208510 2591 260364023 36.20 36.90 35.90 35.90 0.15 -0.42% 35.85 120 35.90 1 3.74
2016-03-15 1704 13482825 5386 462998789 35.50 35.55 32.90 33.65 2.25 -6.27% 33.65 20 33.70 39 3.51
2016-03-16 1704 8607398 3919 301849078 34.10 35.75 34.05 35.55 1.90 5.65% 35.50 27 35.55 27 3.71
2016-03-17 1704 5998987 2680 213636439 36.20 36.50 34.80 34.85 0.70 -1.97% 34.85 36 34.90 8 3.63
2016-03-18 1704 5893781 2452 209359384 35.05 35.80 35.05 35.60 0.75 2.15% 35.45 16 35.60 68 3.71
2016-03-21 1704 4613955 1891 164364291 35.55 36.05 35.00 35.80 0.20 0.56% 35.80 53 35.85 78 3.73
2016-03-22 1704 5650256 2658 202517632 36.20 36.20 35.50 35.70 0.10 -0.28% 35.70 59 35.75 13 3.72
2016-03-23 1704 2671075 1268 94540676 35.60 35.90 35.10 35.10 0.60 -1.68% 35.10 58 35.20 4 3.66
2016-03-24 1704 3480467 1594 120212304 34.90 34.90 34.00 34.55 0.55 -1.57% 34.55 104 34.60 15 3.60
2016-03-25 1704 2995504 1334 104679229 34.70 35.50 34.45 34.85 0.30 0.87% 34.85 2 34.90 28 3.63
2016-03-28 1704 2812342 1120 97706876 34.85 35.05 34.20 34.75 0.10 -0.29% 34.75 18 34.80 2 3.62
2016-03-29 1704 4566396 1950 155442335 34.75 34.95 33.70 33.70 1.05 -3.02% 33.70 104 33.75 1 3.51
2016-03-30 1704 1736960 948 59227530 33.95 34.40 33.95 34.15 0.45 1.34% 34.10 6 34.15 58 3.56
2016-03-31 1704 11821152 4616 388367029 33.60 33.60 32.30 33.30 0.85 -2.49% 33.30 30 33.35 13 2.85
2016-04-01 1704 5118765 2515 173120734 33.40 34.35 33.00 33.85 0.55 1.65% 33.80 13 33.85 64 2.89
2016-04-06 1704 4070166 1885 138338169 34.05 34.15 33.85 33.95 0.10 0.3% 33.95 26 34.00 1155 2.90
2016-04-07 1704 11022347 3461 380470904 34.15 35.45 34.15 34.85 0.90 2.65% 34.85 26 34.90 24 2.98
2016-04-08 1704 2970556 1369 103279417 34.75 35.00 34.50 34.85 0.00 0% 34.85 17 34.90 44 2.98
2016-04-11 1704 9803698 3333 342558771 35.65 35.95 34.85 34.85 0.00 0% 34.85 89 34.90 5 2.98
2016-04-12 1704 4606377 2299 160936505 35.35 35.45 34.05 35.00 0.15 0.43% 34.95 14 35.00 82 2.99
2016-04-13 1704 11913527 3828 417630721 35.30 35.90 35.20 35.70 0.70 2% 35.65 14 35.70 94 3.05
2016-04-14 1704 4845619 2054 173245572 36.05 36.25 35.50 35.55 0.15 -0.42% 35.55 322 35.60 1 3.04
2016-04-15 1704 9782138 2961 346201710 35.60 36.40 35.35 36.00 0.45 1.27% 36.00 24 36.05 266 3.08
2016-04-18 1704 4196677 1913 151243060 36.40 36.40 35.75 35.85 0.15 -0.42% 35.85 144 35.90 6 3.06
2016-04-19 1704 5027597 1499 174744234 36.10 36.20 35.70 35.85 0.00 0% 35.85 19 35.90 45 3.06
2016-04-20 1704 4700470 2191 168483514 36.00 36.40 35.30 35.30 0.55 -1.53% 35.30 5 35.40 1 3.02
2016-04-21 1704 3083566 1518 109750367 35.85 35.85 35.35 35.55 0.25 0.71% 35.55 6 35.60 2 3.04
2016-04-22 1704 3879029 1992 138448177 35.70 35.90 35.40 35.70 0.15 0.42% 35.70 28 35.75 142 3.05
2016-04-25 1704 4529231 2027 161634459 35.85 35.95 35.35 35.50 0.20 -0.56% 35.50 45 35.60 3 3.03
2016-04-26 1704 2633444 1285 94269896 35.85 36.00 35.50 35.70 0.20 0.56% 35.70 64 35.75 10 3.05
2016-04-27 1704 25070823 9883 946096857 35.90 38.60 35.70 38.10 2.40 6.72% 38.05 71 38.10 143 3.26
2016-04-28 1704 23230312 9826 905829163 38.90 39.80 38.25 39.50 1.40 3.67% 39.45 37 39.50 67 3.38
2016-04-29 1704 9343088 4566 362891218 39.50 39.50 38.30 38.40 1.10 -2.78% 38.35 100 38.40 2 3.28
2016-05-03 1704 8932057 4421 350069723 38.80 39.70 38.65 39.20 0.80 2.08% 39.20 54 39.25 97 3.35
2016-05-04 1704 8656609 4027 329143256 39.00 39.15 37.20 37.20 2.00 -5.1% 37.20 110 37.30 6 3.18
2016-05-05 1704 7047320 3347 269061847 37.10 39.15 37.10 38.60 1.40 3.76% 38.55 16 38.60 12 3.30
2016-05-06 1704 6996636 3274 263520007 38.50 38.55 37.30 37.40 1.20 -3.11% 37.40 80 37.45 15 3.20
2016-05-09 1704 6260205 2983 229605431 37.60 37.80 35.80 36.20 1.20 -3.21% 36.20 31 36.25 17 3.09
2016-05-10 1704 3310793 1755 120627549 36.35 36.90 35.85 36.50 0.30 0.83% 36.50 9 36.55 14 2.97
2016-05-11 1704 3339461 1668 121744249 37.00 37.10 36.10 36.10 0.40 -1.1% 36.10 5 36.15 10 2.93
2016-05-12 1704 3511683 1642 127440328 36.35 36.75 35.95 35.95 0.15 -0.42% 35.95 68 36.05 99 2.92
2016-05-13 1704 3939109 1975 140788596 36.45 36.50 35.35 35.65 0.30 -0.83% 35.65 10 35.70 42 2.90
2016-05-16 1704 3108895 1596 108982824 35.30 35.70 34.30 35.05 0.60 -1.68% 35.05 50 35.10 30 2.85
2016-05-17 1704 2807454 1421 100546654 35.60 36.25 35.35 36.25 1.20 3.42% 36.20 8 36.25 34 2.95
2016-05-18 1704 2340505 1422 84252973 36.05 36.45 35.40 35.85 0.40 -1.1% 35.85 114 35.95 3 2.91
2016-05-19 1704 2934514 1446 104000389 35.95 36.05 35.10 35.20 0.65 -1.81% 35.20 14 35.25 30 2.86
2016-05-20 1704 3171416 1617 110350562 35.10 35.25 34.40 34.80 0.40 -1.14% 34.80 78 34.85 5 2.83
2016-05-23 1704 3090918 1329 109986398 34.50 35.85 34.50 35.85 1.05 3.02% 35.85 59 35.90 33 2.91
2016-05-24 1704 1384454 678 49161565 35.65 35.90 35.30 35.45 0.40 -1.12% 35.45 3 35.50 15 2.88
2016-05-25 1704 3060028 1467 109083290 35.90 35.95 35.40 35.55 0.10 0.28% 35.55 56 35.65 9 2.89
2016-05-26 1704 7208963 3279 265966833 35.75 37.40 35.70 36.75 1.20 3.38% 36.75 13 36.80 14 2.99
2016-05-27 1704 3961463 2160 146127936 36.70 37.35 36.30 36.80 0.05 0.14% 36.80 44 36.85 35 2.99
2016-05-30 1704 1829922 1058 67296883 36.70 37.15 36.50 36.75 0.05 -0.14% 36.75 19 36.80 40 2.99
2016-05-31 1704 2988531 1402 109920959 36.95 37.00 36.50 36.90 0.15 0.41% 36.90 350 36.95 44 3.00
2016-06-01 1704 2738759 1423 101555052 37.00 37.30 36.90 36.95 0.05 0.14% 36.90 84 36.95 3 3.00
2016-06-02 1704 2192367 1219 80561162 37.15 37.20 36.40 36.70 0.25 -0.68% 36.60 17 36.70 24 2.98
2016-06-03 1704 1634037 873 60225400 36.95 37.10 36.60 36.75 0.05 0.14% 36.75 194 36.80 4 2.99
2016-06-04 1704 3228277 1503 120867462 37.00 37.90 36.90 37.20 0.45 1.22% 37.20 3 37.25 2 3.02
2016-06-06 1704 3109382 1432 114506602 37.30 37.40 36.50 36.90 0.30 -0.81% 36.80 22 36.90 10 3.00
2016-06-07 1704 3084501 1455 114095105 37.00 37.20 36.80 36.80 0.10 -0.27% 36.80 64 36.90 4 2.99
2016-06-08 1704 2238135 1346 82091816 37.00 37.10 36.50 36.60 0.20 -0.54% 36.55 69 36.60 4 2.98
2016-06-13 1704 3012937 1531 109471503 36.90 36.90 35.95 36.55 0.05 -0.14% 36.50 23 36.55 167 2.97
2016-06-14 1704 2179330 1221 79000956 36.20 36.60 35.95 36.30 0.25 -0.68% 36.25 12 36.30 26 2.95
2016-06-15 1704 1401544 933 51046787 36.50 36.65 36.20 36.30 0.00 0% 36.25 49 36.30 11 2.95
2016-06-16 1704 1182921 800 42966775 36.55 36.60 36.15 36.15 0.15 -0.41% 36.15 7 36.20 1 2.94
2016-06-17 1704 1053812 666 38236369 36.40 36.55 36.10 36.30 0.15 0.41% 36.20 16 36.30 10 2.95
2016-06-20 1704 2546933 1167 92083688 36.55 36.60 35.95 35.95 0.35 -0.96% 35.95 20 36.00 10 2.92
2016-06-21 1704 2492145 1201 90525362 36.00 36.70 36.00 36.55 0.60 1.67% 36.55 37 36.60 102 2.97
2016-06-22 1704 22558879 8934 876756394 37.80 39.60 37.80 39.35 2.80 7.66% 39.35 39 39.40 91 3.20
2016-06-23 1704 13680736 5104 538470981 39.20 40.00 38.60 39.80 0.45 1.14% 39.75 13 39.80 122 3.24
2016-06-24 1704 10634576 4775 409832501 40.00 40.10 37.45 38.40 1.40 -3.52% 38.40 39 38.45 1 3.12
2016-06-27 1704 5086121 2279 194265748 38.00 38.85 37.85 37.95 0.45 -1.17% 37.95 113 38.00 29 3.09
2016-06-28 1704 5273887 2394 203020608 38.00 38.90 37.70 38.85 0.90 2.37% 38.80 69 38.85 65 3.16
2016-06-29 1704 11747143 4535 468913804 39.55 40.30 39.50 39.75 0.90 2.32% 39.75 27 39.80 4 3.23
2016-06-30 1704 9515275 3468 382470191 40.25 40.65 39.50 40.40 0.65 1.64% 40.40 17 40.45 82 3.28
2016-07-01 1704 5714409 2731 232051307 40.90 40.90 40.40 40.40 0.00 0% 40.35 173 40.40 70 3.28
2016-07-04 1704 3188123 1744 129180603 40.40 41.00 39.85 40.85 0.45 1.11% 40.85 14 40.90 125 3.32
2016-07-06 1704 3444321 1749 135506762 39.80 39.80 39.00 39.15 0.95 -4.16% 39.15 19 39.20 14 3.18
2016-07-07 1704 2499180 1139 98408053 39.15 39.75 39.15 39.40 0.25 0.64% 39.40 691 39.45 6 3.20
2016-07-11 1704 7829933 3020 318345061 39.60 41.35 39.55 40.80 1.40 3.55% 40.80 75 40.85 78 3.32
2016-07-12 1704 3541046 1730 144595901 41.00 41.25 40.50 40.50 0.30 -0.74% 40.50 112 40.55 12 3.29
2016-07-13 1704 2766679 1434 112450426 41.00 41.00 40.30 40.90 0.40 0.99% 40.85 36 40.90 5 3.33
2016-07-14 1704 2300478 1243 93088058 40.90 40.90 40.30 40.30 0.60 -1.47% 40.30 153 40.35 5 3.28
2016-07-15 1704 2037657 1048 82603371 40.35 40.80 40.35 40.50 0.20 0.5% 40.45 27 40.50 11 3.29
2016-07-18 1704 2153902 1032 86996960 40.50 40.60 40.10 40.25 0.25 -0.62% 40.25 214 40.30 4 3.27
2016-07-19 1704 2465993 1121 100436163 40.35 41.10 40.35 40.45 0.20 0.5% 40.45 2 40.55 3 3.29
2016-07-20 1704 1509315 740 60731400 40.45 40.45 40.10 40.20 0.25 -0.62% 40.15 25 40.20 33 3.27
2016-07-21 1704 1763716 854 71590262 40.50 40.80 40.35 40.40 0.20 0.5% 40.40 410 40.45 6 3.28
2016-07-22 1704 1131993 576 45783960 40.40 40.65 40.25 40.40 0.00 0% 40.35 34 40.40 19 3.28
2016-07-25 1704 2427818 1111 97327798 40.45 40.60 39.80 39.80 0.60 -1.49% 39.80 18 39.90 19 3.24
2016-07-26 1704 5468871 2650 213632084 39.80 39.80 38.60 38.80 1.00 -2.51% 38.80 74 38.85 22 3.15
2016-07-27 1704 2316303 1172 90353902 38.80 39.35 38.70 38.80 0.00 0% 38.80 38 38.85 2 3.15
2016-07-28 1704 1853728 847 72272992 39.00 39.25 38.70 39.00 0.20 0.52% 38.95 296 39.05 11 3.17
2016-07-29 1704 3478558 1442 135327138 39.00 39.20 38.75 38.90 0.10 -0.26% 38.90 28 38.95 24 3.16
2016-08-01 1704 3532864 1635 134970682 37.75 38.60 37.70 38.10 0.00 -2.06% 38.10 20 38.15 19 3.10
2016-08-02 1704 1131199 610 43323528 38.10 38.55 38.10 38.25 0.15 0.39% 38.25 81 38.30 24 3.11
2016-08-03 1704 3469009 1776 134616001 38.00 39.20 37.80 39.20 0.95 2.48% 39.10 101 39.20 46 3.19
2016-08-04 1704 4276445 1989 165440909 39.20 39.30 38.35 38.40 0.80 -2.04% 38.40 125 38.45 8 3.12
2016-08-05 1704 1164068 676 44797840 38.30 38.80 38.20 38.40 0.00 0% 38.40 11 38.45 3 3.12
2016-08-08 1704 1079819 715 41630893 38.60 38.70 38.30 38.60 0.20 0.52% 38.60 1 38.65 2 3.14
2016-08-09 1704 1240429 827 47979231 38.60 38.95 38.40 38.60 0.00 0% 38.60 21 38.65 2 3.14
2016-08-10 1704 2835896 1567 107890410 38.60 38.60 37.70 38.00 0.60 -1.55% 38.00 9 38.05 2 3.09
2016-08-11 1704 1772420 945 66693450 38.00 38.00 37.35 37.60 0.40 -1.05% 37.60 64 37.65 5 2.93
2016-08-12 1704 3999150 1950 154630451 38.00 39.20 38.00 38.55 0.95 2.53% 38.55 13 38.60 17 3.01
2016-08-15 1704 4383220 2029 171985770 38.90 39.65 38.80 39.65 1.10 2.85% 39.60 43 39.65 23 3.09
2016-08-16 1704 2482354 1307 98085067 39.60 39.95 39.20 39.20 0.45 -1.13% 39.20 78 39.25 1 3.06
2016-08-17 1704 3558998 1913 141133316 39.30 39.85 39.10 39.75 0.55 1.4% 39.70 25 39.75 123 3.10
2016-08-18 1704 4374267 1958 175944775 39.90 40.50 39.75 40.35 0.60 1.51% 40.30 24 40.35 27 3.15
2016-08-19 1704 3579590 2132 144277113 40.50 40.85 39.80 39.80 0.55 -1.36% 39.80 78 39.90 1 3.10
2016-08-22 1704 1744825 998 69428949 40.05 40.45 39.50 39.65 0.15 -0.38% 39.60 58 39.65 37 3.09
2016-08-23 1704 1358208 696 53702723 39.90 40.00 39.35 39.45 0.20 -0.5% 39.45 13 39.50 3 3.08
2016-08-24 1704 1356070 789 53658085 39.60 39.85 39.35 39.35 0.10 -0.25% 39.35 63 39.40 17 3.07
2016-08-25 1704 1232263 597 48844503 39.60 39.85 39.35 39.60 0.25 0.64% 39.60 3 39.65 20 3.09
2016-08-26 1704 1402173 931 55440058 39.60 39.70 39.40 39.60 0.00 0% 39.55 344 39.60 23 3.09
2016-08-29 1704 1507374 756 59496643 39.75 39.75 39.20 39.65 0.05 0.13% 39.60 10 39.65 17 3.09
2016-08-30 1704 1135774 635 45003248 39.80 39.85 39.40 39.65 0.00 0% 39.60 36 39.65 13 3.09
2016-08-31 1704 2936754 1534 117567599 39.65 40.35 39.65 39.95 0.30 0.76% 39.90 53 39.95 1 3.12
2016-09-01 1704 1641010 840 64798084 40.00 40.05 39.30 39.35 0.60 -1.5% 39.35 4 39.40 8 3.07
2016-09-02 1704 3068904 1576 118518079 39.30 39.40 38.10 38.35 1.00 -2.54% 38.35 48 38.40 16 2.99
2016-09-05 1704 1693958 976 66381549 38.80 39.45 38.75 39.30 0.95 2.48% 39.30 32 39.35 62 3.07
2016-09-06 1704 1391966 645 54844758 39.50 39.75 39.05 39.35 0.05 0.13% 39.35 32 39.50 4 3.07
2016-09-07 1704 2013369 885 79957543 39.40 39.95 39.35 39.55 0.20 0.51% 39.55 32 39.65 1 3.09
2016-09-08 1704 2017172 1160 80580085 39.80 40.15 39.80 40.00 0.45 1.14% 39.95 5 40.00 12 3.12
2016-09-09 1704 1558921 788 61810188 39.90 40.20 39.40 39.45 0.55 -1.37% 39.45 41 39.60 26 3.08
2016-09-10 1704 1246485 606 48352059 38.80 39.05 38.50 38.90 0.55 -1.39% 38.85 5 38.90 11 3.03
2016-09-12 1704 1180372 546 45770965 39.00 39.10 38.60 38.75 0.15 -0.39% 38.75 2 38.80 21 3.02
2016-09-13 1704 1128820 724 43601582 39.00 39.10 38.40 38.60 0.15 -0.39% 38.55 2 38.60 11 3.01
2016-09-14 1704 2740399 1088 107940196 38.55 39.85 38.30 39.85 1.25 3.24% 39.55 17 39.85 90 3.11
2016-09-19 1704 1479394 883 58386517 39.65 39.65 39.35 39.40 0.45 -1.13% 39.40 31 39.45 5 3.07
2016-09-20 1704 1093221 633 42775372 39.45 39.55 38.95 39.00 0.40 -1.02% 39.00 18 39.05 17 3.04
2016-09-21 1704 1077358 708 42002225 39.00 39.30 38.70 39.25 0.25 0.64% 39.25 8 39.30 24 3.06
2016-09-22 1704 1265823 709 49288024 39.40 39.40 38.70 38.80 0.45 -1.15% 38.75 110 38.80 7 3.03
2016-09-23 1704 1699839 984 66379104 39.05 39.35 38.70 38.90 0.10 0.26% 38.90 11 39.00 1 3.03
2016-09-26 1704 1067678 758 41625142 38.90 39.25 38.55 39.25 0.35 0.9% 39.20 8 39.25 36 3.06
2016-09-29 1704 1251178 871 48718293 38.85 39.15 38.80 38.85 0.40 -1.02% 38.85 58 38.90 1 3.03
2016-09-30 1704 2692657 1281 103848556 39.00 39.00 38.30 38.45 0.40 -1.03% 38.45 325 38.50 2 3.00
2016-10-03 1704 1236776 679 47599856 38.45 38.85 38.35 38.35 0.10 -0.26% 38.35 34 38.40 1 2.99
2016-10-04 1704 1359251 1045 52596034 39.00 39.00 38.40 38.80 0.45 1.17% 38.70 34 38.80 6 3.03
2016-10-05 1704 834094 603 32384165 38.80 38.95 38.65 38.70 0.10 -0.26% 38.70 63 38.75 1 3.02
2016-10-06 1704 1041864 694 40253494 38.85 38.85 38.30 38.80 0.10 0.26% 38.75 2 38.80 63 3.03
2016-10-07 1704 769221 500 29744976 38.75 38.80 38.50 38.60 0.20 -0.52% 38.55 28 38.60 3 3.01
2016-10-11 1704 2465286 1222 93425299 38.50 38.55 37.50 37.70 0.90 -2.33% 37.70 136 37.75 1 2.94
2016-10-12 1704 1010040 621 38020894 37.70 37.90 37.55 37.60 0.10 -0.27% 37.55 131 37.60 22 2.93
2016-10-13 1704 1631794 933 61860125 37.80 38.40 37.60 37.70 0.10 0.27% 37.65 6 37.70 11 2.94
2016-10-14 1704 2771691 1577 102706234 37.80 38.00 36.60 36.65 1.05 -2.79% 36.65 114 36.70 20 2.86
2016-10-17 1704 3205100 1718 120004875 36.70 38.25 36.65 38.10 1.45 3.96% 38.10 80 38.15 21 2.97
2016-10-18 1704 14497569 5971 575081634 39.05 40.10 38.85 39.90 1.80 4.72% 39.85 82 39.90 88 3.11
2016-10-19 1704 4785204 2140 189708210 39.90 39.95 39.40 39.70 0.20 -0.5% 39.65 3 39.70 4 3.10
2016-10-20 1704 7589842 2526 294090501 39.85 40.50 39.10 39.15 0.55 -1.39% 39.15 78 39.20 13 3.05
2016-10-21 1704 3827701 1160 150495073 39.15 39.70 38.85 39.40 0.25 0.64% 39.20 2 39.40 22 3.07
2016-10-24 1704 3533911 884 131114026 39.50 39.85 38.90 38.90 0.50 -1.27% 38.90 135 38.95 4 3.03
2016-10-25 1704 1594285 895 61893294 39.15 39.20 38.55 38.80 0.10 -0.26% 38.75 41 38.80 5 3.03
2016-10-26 1704 1307865 803 51157991 38.75 39.40 38.75 39.10 0.30 0.77% 39.05 32 39.10 8 3.05
2016-10-27 1704 2661251 461 96244486 39.10 39.25 38.80 38.85 0.25 -0.64% 38.85 14 38.90 15 3.03
2016-10-28 1704 1372790 761 53659432 38.85 39.45 38.60 39.05 0.20 0.51% 39.05 1 39.10 111 3.05
2016-10-31 1704 3341934 605 121895193 39.00 39.00 38.45 38.60 0.45 -1.15% 38.60 44 38.65 2 3.01
2016-11-01 1704 905001 579 34900484 38.50 38.75 38.45 38.45 0.15 -0.39% 38.45 16 38.50 1 3.00
2016-11-02 1704 3819350 1775 143589277 38.25 38.30 37.25 37.25 1.20 -3.12% 37.25 95 37.35 24 2.91
2016-11-03 1704 5059131 1639 183984167 37.20 37.25 36.70 36.80 0.45 -1.21% 36.80 61 36.85 2 2.87
2016-11-04 1704 1075976 728 40000804 36.80 37.40 36.80 37.15 0.35 0.95% 37.10 9 37.15 85 2.90
2016-11-07 1704 3457951 879 125781857 37.50 37.75 37.10 37.70 0.55 1.48% 37.65 56 37.70 18 2.94
2016-11-08 1704 1201259 697 45415410 37.80 38.10 37.40 37.75 0.05 0.13% 37.75 98 37.80 1 2.94
2016-11-09 1704 2150127 1188 79517232 37.80 37.90 36.20 37.00 0.75 -1.99% 36.95 1 37.00 36 2.89
2016-11-10 1704 2800271 1409 106763898 37.60 38.45 37.60 38.20 1.20 3.24% 38.20 13 38.25 14 2.98
2016-11-11 1704 944315 640 35556250 37.80 38.00 37.45 37.65 0.55 -1.44% 37.60 47 37.65 23 7.73
2016-11-14 1704 1588515 779 60523790 37.90 38.40 37.65 38.10 0.45 1.2% 38.10 71 38.15 92 7.82
2016-11-15 1704 1199601 781 45279395 37.90 38.05 37.55 37.65 0.45 -1.18% 37.65 158 37.70 10 7.73
2016-11-16 1704 3211448 1635 123890310 38.00 39.25 37.95 38.20 0.55 1.46% 38.20 38 38.25 1 7.84
2016-11-17 1704 1116665 703 42406598 38.05 38.25 37.75 37.90 0.30 -0.79% 37.90 32 37.95 4 7.78
2016-11-18 1704 798873 469 30324479 37.75 38.10 37.75 38.10 0.20 0.53% 38.00 10 38.10 76 7.82
2016-11-21 1704 856576 600 32581275 38.10 38.25 37.80 37.90 0.20 -0.52% 37.90 14 37.95 4 7.78
2016-11-22 1704 1371167 757 52478022 38.20 38.50 38.05 38.30 0.40 1.06% 38.25 5 38.30 43 7.86
2016-11-23 1704 1341337 924 51336802 38.30 38.55 38.10 38.30 0.00 0% 38.25 1 38.30 11 7.86
2016-11-24 1704 1970523 1050 74730687 38.35 38.45 37.65 37.75 0.55 -1.44% 37.75 24 37.80 23 7.75
2016-11-25 1704 1205608 682 45668081 37.85 38.20 37.65 37.70 0.05 -0.13% 37.70 90 37.75 10 7.74
2016-11-28 1704 1056694 597 40039128 37.70 38.05 37.70 37.90 0.20 0.53% 37.90 12 37.95 2 7.78
2016-11-29 1704 779963 562 29760247 38.10 38.40 37.80 38.00 0.10 0.26% 38.00 37 38.10 19 7.80
2016-11-30 1704 1724315 960 65192889 38.00 38.30 37.60 37.65 0.35 -0.92% 37.65 31 37.70 1 7.73
2016-12-01 1704 2313942 1214 88013457 38.15 38.40 37.75 37.75 0.10 0.27% 37.75 54 37.80 107 7.75
2016-12-02 1704 2192178 1070 83653075 37.75 38.40 37.75 38.05 0.30 0.79% 38.05 18 38.10 4 7.81
2016-12-05 1704 998883 603 37826522 37.85 38.05 37.65 37.95 0.10 -0.26% 37.90 11 37.95 95 7.79
2016-12-06 1704 2019254 970 77293152 37.95 38.60 37.90 38.15 0.20 0.53% 38.15 72 38.20 1 7.83
2016-12-07 1704 2546493 1241 97163834 38.20 38.35 37.90 38.05 0.10 -0.26% 38.05 55 38.10 17 7.81
2016-12-08 1704 10486003 3870 411051257 38.55 39.90 38.45 39.75 1.70 4.47% 39.70 37 39.75 82 8.16
2016-12-09 1704 5953998 2510 237516008 40.00 40.10 39.55 39.85 0.10 0.25% 39.80 24 39.85 5 8.18
2016-12-12 1704 12157319 5275 506092548 40.70 42.30 40.60 41.45 1.60 4.02% 41.40 37 41.45 5 8.51
2016-12-13 1704 6434579 3028 268930586 41.70 42.35 41.45 41.65 0.20 0.48% 41.60 9 41.65 68 8.55
2016-12-14 1704 6371584 2918 268233026 41.85 42.40 41.80 42.00 0.35 0.84% 41.95 73 42.00 105 8.62
2016-12-15 1704 9342419 4254 401973067 42.40 43.60 42.05 43.10 1.10 2.62% 43.05 29 43.10 4 8.85
2016-12-16 1704 5011683 2455 217178356 43.55 43.80 43.00 43.30 0.20 0.46% 43.25 37 43.30 24 8.89
2016-12-19 1704 5296363 2452 226092454 43.80 43.80 42.05 42.05 1.25 -2.89% 42.05 45 42.10 3 8.63
2016-12-20 1704 7140187 3475 309302954 42.60 43.85 42.55 43.85 1.80 4.28% 43.80 12 43.85 67 9.00
2016-12-21 1704 10759985 4950 485612272 44.15 46.70 44.10 46.45 2.60 5.93% 46.40 26 46.45 22 9.54
2016-12-22 1704 7000946 3623 316690123 46.00 46.10 44.70 44.80 1.65 -3.55% 44.80 6 44.85 3 9.20
2016-12-23 1704 4093831 2148 182650244 44.45 45.35 44.05 44.05 0.75 -1.67% 44.05 63 44.10 2 9.05
2016-12-26 1704 1944459 1047 86256956 44.35 44.85 44.00 44.25 0.20 0.45% 44.25 14 44.30 3 9.09
2016-12-27 1704 4615631 2453 199191248 44.25 44.30 42.80 42.80 1.45 -3.28% 42.80 91 42.85 2 8.79
2016-12-28 1704 5467856 2808 242659965 43.00 45.20 43.00 44.95 2.15 5.02% 44.95 54 45.00 63 9.23
2016-12-29 1704 2430412 1432 107274828 44.60 44.60 43.90 44.05 0.90 -2% 44.00 31 44.05 20 9.05
2016-12-30 1704 2649612 1337 117394432 43.85 44.70 43.80 44.50 0.45 1.02% 44.50 29 44.55 37 9.14