東聯(1710)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　　　20.15
0
0%		20.25
0.1
0.5%		20.25
0
0%		20.20
-0.05
-0.25%		20.10
-0.1
-0.5%		 　19.80
-0.3
-1.49%		19.70
-0.1
-0.51%		19.70
0
0%		18.95
-0.75
-3.81%		18.80
-0.15
-0.79%		 　19.00
0.2
1.06%		19.40
0.4
2.11%		19.35
-0.05
-0.26%		18.85
-0.5
-2.58%		19.10
0.25
1.33%		 　19.85
0.75
3.93%		19.50
-0.35
-1.76%		19.15
-0.35
-1.79%		19.15
0
0%		19.35
0.2
1.04%		19.90
0.55
2.84%		 19.57
2 月　20.20
0.3
1.51%		20.25
0.05
0.25%		 　　　　　　　　　　19.90
-0.35
-1.73%		20.40
0.5
2.51%		20.05
-0.35
-1.72%		20.40
0.35
1.75%		20.60
0.2
0.98%		 　20.50
-0.1
-0.49%		20.60
0.1
0.49%		20.50
-0.1
-0.49%		20.65
0.15
0.73%		21.65
1
4.84%		 21.06
3 月22.80
1.15
5.31%		22.75
-0.05
-0.22%		23.15
0.4
1.76%		23.85
0.7
3.02%		 　24.10
0.25
1.05%		23.25
-0.85
-3.53%		22.30
-0.95
-4.09%		22.20
-0.1
-0.45%		22.60
0.4
1.8%		 　22.05
-0.55
-2.43%		21.90
-0.15
-0.68%		21.95
0.05
0.23%		22.20
0.25
1.14%		21.80
-0.4
-1.8%		 　21.45
-0.35
-1.61%		21.20
-0.25
-1.17%		21.00
-0.2
-0.94%		21.20
0.2
0.95%		21.00
-0.2
-0.94%		 　20.70
-0.3
-1.43%		20.40
-0.3
-1.45%		20.60
0.2
0.98%		20.35
-0.25
-1.21%		21.97
4 月20.25
-0.1
-0.49%		 　　　20.00
-0.25
-1.23%		20.00
0
0%		20.20
0.2
1%		 　20.75
0.55
2.72%		20.50
-0.25
-1.2%		20.80
0.3
1.46%		21.65
0.85
4.09%		21.85
0.2
0.92%		 　21.50
-0.35
-1.6%		21.35
-0.15
-0.7%		21.10
-0.25
-1.17%		20.90
-0.2
-0.95%		21.00
0.1
0.48%		 　21.30
0.3
1.43%		21.10
-0.2
-0.94%		20.95
-0.15
-0.71%		21.10
0.15
0.72%		20.70
-0.4
-1.9%		 20.89
5 月　　20.80
0.1
0.48%		20.15
-0.65
-3.13%		20.10
-0.05
-0.25%		20.20
0.1
0.5%		 　19.90
-0.3
-1.49%		19.80
-0.1
-0.5%		20.00
0.2
1.01%		19.70
-0.3
-1.5%		19.50
-0.2
-1.02%		 　19.00
-0.5
-2.56%		19.20
0.2
1.05%		19.45
0.25
1.3%		19.40
-0.05
-0.26%		19.45
0.05
0.26%		 　19.55
0.1
0.51%		19.25
-0.3
-1.53%		19.55
0.3
1.56%		19.60
0.05
0.26%		19.55
-0.05
-0.26%		 　19.75
0.2
1.02%		19.75
0
0%		19.67
6 月19.85
0.1
0.51%		19.85
0
0%		20.05
0.2
1.01%		20.05
0
0%		 20.00
-0.05
-0.25%		20.00
0
0%		19.90
-0.1
-0.5%		 　　　19.45
-0.45
-2.26%		19.35
-0.1
-0.51%		19.75
0.4
2.07%		19.65
-0.1
-0.51%		19.95
0.3
1.53%		 　19.70
-0.25
-1.25%		19.75
0.05
0.25%		19.90
0.15
0.76%		20.00
0.1
0.5%		19.75
-0.25
-1.25%		 　19.80
0.05
0.25%		19.60
-0.2
-1.01%		19.90
0.3
1.53%		19.55
-0.35
-1.76%		 19.78
7 月19.65
0.1
0.51%		 　19.90
0.25
1.27%		 20.25
0.35
1.76%		20.75
0.5
2.47%		 　　21.15
0.4
1.93%		20.85
-0.3
-1.42%		20.70
-0.15
-0.72%		20.70
0
0%		20.65
-0.05
-0.24%		 　20.75
0.1
0.48%		20.80
0.05
0.24%		20.80
0
0%		20.75
-0.05
-0.24%		20.50
-0.25
-1.2%		 　20.35
-0.15
-0.73%		20.25
-0.1
-0.49%		19.90
-0.35
-1.73%		19.90
0
0%		19.60
-0.3
-1.51%		 20.37
8 月19.45
-0.15
-0.77%		19.40
-0.05
-0.26%		19.10
-0.3
-1.55%		19.65
0.55
2.88%		19.65
0
0%		 　19.70
0.05
0.25%		19.80
0.1
0.51%		19.70
-0.1
-0.51%		19.70
0
0%		19.75
0.05
0.25%		 　19.30
-0.45
-2.28%		19.30
0
0%		19.65
0.35
1.81%		19.60
-0.05
-0.25%		19.45
-0.15
-0.77%		 　19.65
0.2
1.03%		19.50
-0.15
-0.76%		19.70
0.2
1.03%		19.85
0.15
0.76%		19.70
-0.15
-0.76%		 　19.70
0
0%		19.60
-0.1
-0.51%		19.80
0.2
1.02%		19.59
9 月19.95
0.15
0.76%		19.95
0
0%		 　20.05
0.1
0.5%		20.15
0.1
0.5%		20.25
0.1
0.5%		20.55
0.3
1.48%		20.45
-0.1
-0.49%		20.20
-0.25
-1.22%		 19.95
-0.25
-1.24%		19.75
-0.2
-1%		19.30
-0.45
-2.28%		 　　　19.60
0.3
1.55%		19.60
0
0%		19.85
0.25
1.28%		19.95
0.1
0.5%		19.90
-0.05
-0.25%		 　19.65
-0.25
-1.26%		 　19.65
0
0%		19.65
0
0%		 19.87
10 月　　19.55
-0.1
-0.51%		19.55
0
0%		19.80
0.25
1.28%		19.60
-0.2
-1.01%		20.15
0.55
2.81%		 　　20.60
0.45
2.23%		20.50
-0.1
-0.49%		20.70
0.2
0.98%		20.15
-0.55
-2.66%		 　20.05
-0.1
-0.5%		20.60
0.55
2.74%		21.00
0.4
1.94%		21.25
0.25
1.19%		21.00
-0.25
-1.18%		 　20.75
-0.25
-1.19%		20.60
-0.15
-0.72%		20.30
-0.3
-1.46%		20.25
-0.05
-0.25%		20.05
-0.2
-0.99%		 19.75
-0.3
-1.5%		20.28
11 月19.95
0.2
1.01%		19.65
-0.3
-1.5%		19.85
0.2
1.02%		19.70
-0.15
-0.76%		 　19.90
0.2
1.02%		19.90
0
0%		19.75
-0.15
-0.75%		20.30
0.55
2.78%		20.55
0.25
1.23%		 　20.50
-0.05
-0.24%		19.80
-0.7
-3.41%		19.85
0.05
0.25%		19.85
0
0%		20.40
0.55
2.77%		 　20.80
0.4
1.96%		20.80
0
0%		20.90
0.1
0.48%		20.80
-0.1
-0.48%		20.95
0.15
0.72%		 　21.15
0.2
0.95%		21.35
0.2
0.95%		22.20
0.85
3.98%		 20.51
12 月22.45
0.25
1.13%		22.20
-0.25
-1.11%		 　21.85
-0.35
-1.58%		21.75
-0.1
-0.46%		21.75
0
0%		22.25
0.5
2.3%		22.10
-0.15
-0.67%		 　23.90
1.8
8.14%		24.30
0.4
1.67%		23.95
-0.35
-1.44%		24.45
0.5
2.09%		24.60
0.15
0.61%		 　23.90
-0.7
-2.85%		24.10
0.2
0.84%		23.85
-0.25
-1.04%		23.20
-0.65
-2.73%		23.45
0.25
1.08%		 　23.00
-0.45
-1.92%		22.75
-0.25
-1.09%		23.00
0.25
1.1%		23.00
0
0%		23.10
0.1
0.43%		　23.14

說明:最高漲幅:8.14%最低跌幅:-4.09% 最高價:24.60最低價:18.80平均價:20.56,灰色底表示週末,漲136天(44.3)元,跌139天(-35.65)元,平盤28天
8%=2,5%=7,4%=4,3%=10,2%=26,1%=66,0%=49,-0%=3,-1%=9,-2%=26,-3%=32,-4%=69,

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 1710 1408705 917 28616601 20.90 20.90 20.10 20.15 0.80 0% 20.15 11 20.20 5 251.88
2016-01-05 1710 1055804 641 21493579 20.00 20.50 20.00 20.25 0.10 0.5% 20.25 16 20.30 9 253.13
2016-01-06 1710 528774 390 10758432 20.30 20.50 20.25 20.25 0.00 0% 20.25 3 20.30 3 253.13
2016-01-07 1710 1355449 742 27369567 20.15 20.50 20.00 20.20 0.05 -0.25% 20.20 86 20.30 6 252.50
2016-01-08 1710 789500 490 15934824 20.10 20.40 20.05 20.10 0.10 -0.5% 20.10 78 20.15 5 251.25
2016-01-11 1710 969920 440 19338221 20.05 20.10 19.80 19.80 0.30 -1.49% 19.80 259 19.95 9 247.50
2016-01-12 1710 756697 481 15001071 19.70 20.10 19.70 19.70 0.10 -0.51% 19.70 55 19.80 5 246.25
2016-01-13 1710 1046951 612 20635486 19.80 19.95 19.60 19.70 0.00 0% 19.70 1 19.80 4 246.25
2016-01-14 1710 1902319 1108 36469809 19.50 19.50 18.85 18.95 0.75 -3.81% 18.95 75 19.00 1 236.88
2016-01-15 1710 903905 555 17118553 19.10 19.20 18.80 18.80 0.15 -0.79% 18.80 136 18.85 6 235.00
2016-01-18 1710 1659940 1106 30975410 18.60 19.30 18.35 19.00 0.20 1.06% 19.00 117 19.05 2 237.50
2016-01-19 1710 1250701 850 23858514 19.00 19.50 18.85 19.40 0.40 2.11% 19.40 6 19.45 11 242.50
2016-01-20 1710 1572703 907 30964815 19.40 20.20 19.35 19.35 0.05 -0.26% 19.30 86 19.35 4 241.88
2016-01-21 1710 1022718 645 19542804 19.35 19.40 18.85 18.85 0.50 -2.58% 18.85 73 18.90 1 235.63
2016-01-22 1710 712340 436 13598224 19.15 19.25 18.90 19.10 0.25 1.33% 19.10 36 19.15 2 238.75
2016-01-25 1710 2548391 1304 51229776 19.50 20.50 19.50 19.85 0.75 3.93% 19.80 41 19.85 4 248.13
2016-01-26 1710 803804 522 15661257 19.65 19.65 19.35 19.50 0.35 -1.76% 19.45 12 19.50 2 243.75
2016-01-27 1710 725847 536 14048266 19.55 19.60 19.10 19.15 0.35 -1.79% 19.15 30 19.25 5 239.38
2016-01-28 1710 701071 515 13433904 19.10 19.25 19.05 19.15 0.00 0% 19.15 10 19.30 30 239.38
2016-01-29 1710 579653 359 11224916 19.15 19.50 19.10 19.35 0.20 1.04% 19.35 69 19.40 6 241.88
2016-01-30 1710 834133 370 16470128 19.60 19.90 19.50 19.90 0.55 2.84% 19.85 32 19.90 79 248.75
2016-02-02 1710 905240 555 18224973 20.30 20.45 19.90 20.20 0.05 1.51% 20.00 14 20.25 8 252.50
2016-02-03 1710 864654 603 17254527 19.80 20.25 19.80 20.25 0.05 0.25% 20.00 5 20.25 16 253.13
2016-02-15 1710 540987 327 10798735 20.00 20.10 19.80 19.90 0.35 -1.73% 19.90 32 19.95 13 248.75
2016-02-16 1710 1035885 537 20914614 20.05 20.40 19.95 20.40 0.50 2.51% 20.30 7 20.40 39 255.00
2016-02-17 1710 710540 459 14341824 20.40 20.45 20.00 20.05 0.35 -1.72% 20.00 148 20.05 3 250.63
2016-02-18 1710 1521709 727 31170509 20.35 20.60 20.35 20.40 0.35 1.75% 20.40 37 20.45 2 255.00
2016-02-19 1710 910617 497 18765577 20.60 20.70 20.50 20.60 0.20 0.98% 20.55 4 20.60 96 257.50
2016-02-22 1710 614881 292 12688820 20.40 20.80 20.40 20.50 0.10 -0.49% 20.50 4 20.55 44 256.25
2016-02-23 1710 814646 456 16830241 20.65 20.75 20.55 20.60 0.10 0.49% 20.60 85 20.70 50 257.50
2016-02-24 1710 983012 562 20174991 20.65 20.75 20.30 20.50 0.10 -0.49% 20.50 67 20.55 3 256.25
2016-02-25 1710 816330 490 16878363 20.75 20.80 20.50 20.65 0.15 0.73% 20.65 68 20.70 11 258.13
2016-02-26 1710 3316700 1907 70856112 20.80 21.75 20.80 21.65 1.00 4.84% 21.65 7 21.70 97 270.63
2016-03-01 1710 4131771 1810 92579893 21.60 22.90 21.40 22.80 1.15 5.31% 22.75 21 22.80 24 285.00
2016-03-02 1710 2251789 1238 51308651 23.00 23.10 22.50 22.75 0.05 -0.22% 22.75 34 22.80 137 284.38
2016-03-03 1710 2437565 1547 55981795 23.00 23.15 22.75 23.15 0.40 1.76% 23.05 8 23.15 27 289.38
2016-03-04 1710 3253210 1731 76881139 23.20 24.15 23.05 23.85 0.70 3.02% 23.85 3 23.90 26 298.13
2016-03-07 1710 2503194 1340 60071636 23.85 24.15 23.70 24.10 0.25 1.05% 24.05 30 24.10 85 301.25
2016-03-08 1710 2625296 1259 61626378 24.05 24.10 23.15 23.25 0.85 -3.53% 23.25 12 23.30 9 290.63
2016-03-09 1710 2006992 1100 45230265 23.00 23.15 22.30 22.30 0.95 -4.09% 22.30 25 22.35 9 278.75
2016-03-10 1710 1141237 649 25440695 22.40 22.70 22.10 22.20 0.10 -0.45% 22.15 38 22.20 22 277.50
2016-03-11 1710 2346473 1109 52586290 22.15 22.75 22.00 22.60 0.40 1.8% 22.60 67 22.65 29 282.50
2016-03-14 1710 1692833 921 37937312 22.65 22.65 22.05 22.05 0.55 -2.43% 22.00 143 22.05 1 275.63
2016-03-15 1710 1544582 959 33877744 22.05 22.20 21.75 21.90 0.15 -0.68% 21.80 7 21.90 51 273.75
2016-03-16 1710 802560 645 17630536 21.80 22.05 21.80 21.95 0.05 0.23% 21.95 1 22.00 25 274.38
2016-03-17 1710 3554132 1785 79933570 22.10 22.85 22.05 22.20 0.25 1.14% 22.20 20 22.25 40 277.50
2016-03-18 1710 2355195 1072 51443233 22.30 22.35 21.60 21.80 0.40 -1.8% 21.80 71 21.85 71 272.50
2016-03-21 1710 1045493 698 22526494 21.70 21.75 21.45 21.45 0.35 -1.61% 21.45 6 21.50 6 268.13
2016-03-22 1710 1777174 972 37641807 21.55 21.60 21.00 21.20 0.25 -1.17% 21.20 1 21.25 41 265.00
2016-03-23 1710 847354 641 17880034 21.30 21.35 21.00 21.00 0.20 -0.94% 21.00 216 21.10 2 262.50
2016-03-24 1710 785812 500 16534128 21.05 21.20 20.90 21.20 0.20 0.95% 21.15 8 21.20 7 265.00
2016-03-25 1710 850264 556 17915994 21.20 21.30 21.00 21.00 0.20 -0.94% 21.00 47 21.05 1 262.50
2016-03-28 1710 848337 481 17608520 20.90 20.95 20.70 20.70 0.30 -1.43% 20.65 34 20.75 17 258.75
2016-03-29 1710 831194 469 17027734 20.60 20.60 20.40 20.40 0.30 -1.45% 20.40 147 20.45 10 255.00
2016-03-30 1710 502016 372 10304569 20.30 20.70 20.30 20.60 0.20 0.98% 20.60 8 20.65 12 257.50
2016-03-31 1710 817361 469 16708924 20.75 20.75 20.35 20.35 0.25 -1.21% 20.35 32 20.40 20 0.00
2016-04-01 1710 1367533 940 27395661 20.10 20.25 19.95 20.25 0.10 -0.49% 20.20 1 20.25 19 0.00
2016-04-06 1710 1035091 844 20668870 20.25 20.30 19.90 20.00 0.25 -1.23% 19.95 6 20.00 287 0.00
2016-04-07 1710 994503 592 19842357 20.25 20.25 19.75 20.00 0.00 0% 19.90 5 20.00 154 0.00
2016-04-08 1710 1297729 556 25933963 19.95 20.20 19.75 20.20 0.20 1% 20.20 16 20.25 33 0.00
2016-04-11 1710 1634697 1021 33728937 20.30 20.80 20.15 20.75 0.55 2.72% 20.70 59 20.75 24 0.00
2016-04-12 1710 1448561 604 29746017 20.75 20.75 20.40 20.50 0.25 -1.2% 20.50 1 20.55 22 0.00
2016-04-13 1710 1490984 660 31034514 20.70 21.00 20.60 20.80 0.30 1.46% 20.80 30 20.85 10 0.00
2016-04-14 1710 2858560 1343 61303191 21.00 21.75 21.00 21.65 0.85 4.09% 21.60 21 21.65 12 0.00
2016-04-15 1710 1625311 852 35330043 21.60 21.90 21.45 21.85 0.20 0.92% 21.80 49 21.85 8 0.00
2016-04-18 1710 1209481 482 25989163 21.85 21.85 21.25 21.50 0.35 -1.6% 21.45 33 21.50 8 0.00
2016-04-19 1710 1479251 633 31957905 21.70 21.80 21.35 21.35 0.15 -0.7% 21.35 29 21.45 7 0.00
2016-04-20 1710 1293426 597 27545084 21.30 21.70 21.05 21.10 0.25 -1.17% 21.10 47 21.15 1 0.00
2016-04-21 1710 695682 376 14557417 21.40 21.40 20.70 20.90 0.20 -0.95% 20.90 74 21.00 2 0.00
2016-04-22 1710 920654 511 19337534 21.00 21.25 20.85 21.00 0.10 0.48% 21.00 39 21.10 4 0.00
2016-04-25 1710 472160 296 10044477 21.45 21.45 21.05 21.30 0.30 1.43% 21.25 5 21.30 32 0.00
2016-04-26 1710 641976 424 13524846 21.30 21.30 21.00 21.10 0.20 -0.94% 21.00 66 21.10 9 0.00
2016-04-27 1710 296750 217 6210125 21.10 21.10 20.85 20.95 0.15 -0.71% 20.90 11 20.95 2 0.00
2016-04-28 1710 413125 316 8686984 21.15 21.15 20.85 21.10 0.15 0.72% 21.05 12 21.10 43 0.00
2016-04-29 1710 515304 362 10652691 20.90 21.00 20.55 20.70 0.40 -1.9% 20.70 18 20.75 28 0.00
2016-05-03 1710 716772 432 14821074 20.70 20.90 20.45 20.80 0.10 0.48% 20.70 30 20.80 27 0.00
2016-05-04 1710 712116 488 14505332 20.50 20.70 20.15 20.15 0.65 -3.13% 20.10 81 20.15 1 0.00
2016-05-05 1710 774304 387 15538642 20.55 20.55 19.95 20.10 0.05 -0.25% 20.10 4 20.20 3 0.00
2016-05-06 1710 451024 352 9090031 20.15 20.25 20.00 20.20 0.10 0.5% 20.15 13 20.20 23 0.00
2016-05-09 1710 572571 276 11439653 20.15 20.20 19.90 19.90 0.30 -1.49% 19.90 18 19.95 52 0.00
2016-05-10 1710 437067 265 8711030 19.90 20.15 19.80 19.80 0.10 -0.5% 19.80 214 19.85 30 0.00
2016-05-11 1710 301098 208 6005742 19.95 20.10 19.85 20.00 0.20 1.01% 19.95 17 20.00 112 0.00
2016-05-12 1710 858556 385 16995551 19.85 19.90 19.70 19.70 0.30 -1.5% 19.70 3 19.75 29 0.00
2016-05-13 1710 933164 460 18116845 19.65 19.65 19.20 19.50 0.20 -1.02% 19.45 8 19.50 9 0.00
2016-05-16 1710 1160764 659 22101566 19.35 19.40 18.95 19.00 0.50 -2.56% 19.00 125 19.05 79 0.00
2016-05-17 1710 667300 341 12715207 19.05 19.40 18.90 19.20 0.20 1.05% 19.20 12 19.25 10 0.00
2016-05-18 1710 398999 232 7681979 19.05 19.50 19.00 19.45 0.25 1.3% 19.40 2 19.50 49 0.00
2016-05-19 1710 293575 192 5661423 19.50 19.50 19.15 19.40 0.05 -0.26% 19.30 2 19.40 9 0.00
2016-05-20 1710 333116 253 6431435 19.20 19.50 19.15 19.45 0.05 0.26% 19.40 50 19.45 6 0.00
2016-05-23 1710 657491 462 12779892 19.45 19.60 19.15 19.55 0.10 0.51% 19.55 52 19.60 30 0.00
2016-05-24 1710 635970 471 12320024 19.70 19.70 19.20 19.25 0.30 -1.53% 19.25 3 19.30 12 0.00
2016-05-25 1710 508729 267 9863323 19.40 19.60 19.25 19.55 0.30 1.56% 19.50 1 19.55 28 0.00
2016-05-26 1710 445674 330 8675241 19.60 19.60 19.25 19.60 0.05 0.26% 19.55 1 19.60 67 0.00
2016-05-27 1710 327772 254 6396056 19.60 19.65 19.40 19.55 0.05 -0.26% 19.50 31 19.55 11 0.00
2016-05-30 1710 375723 231 7386953 19.55 19.80 19.55 19.75 0.20 1.02% 19.70 82 19.75 33 0.00
2016-05-31 1710 663087 344 13072506 19.75 19.80 19.55 19.75 0.00 0% 19.70 13 19.75 42 0.00
2016-06-01 1710 522312 311 10309857 19.70 19.90 19.55 19.85 0.10 0.51% 19.80 28 19.85 58 0.00
2016-06-02 1710 491032 282 9728175 19.90 19.95 19.65 19.85 0.00 0% 19.80 14 19.85 9 0.00
2016-06-03 1710 476657 333 9512140 20.00 20.05 19.85 20.05 0.20 1.01% 20.00 33 20.05 33 0.00
2016-06-04 1710 170100 91 3417445 19.95 20.20 19.95 20.05 0.00 0% 20.05 13 20.15 18 0.00
2016-06-06 1710 283695 206 5695128 20.25 20.30 19.95 20.00 0.05 -0.25% 19.95 2 20.00 20 0.00
2016-06-07 1710 509203 339 10165920 20.00 20.05 19.80 20.00 0.00 0% 20.00 37 20.05 25 0.00
2016-06-08 1710 446123 378 8908682 20.05 20.20 19.80 19.90 0.10 -0.5% 19.85 3 19.90 17 0.00
2016-06-13 1710 568208 398 11080733 19.90 19.90 19.30 19.45 0.45 -2.26% 19.35 4 19.45 10 0.00
2016-06-14 1710 269387 238 5226986 19.40 19.55 19.30 19.35 0.10 -0.51% 19.35 12 19.45 3 0.00
2016-06-15 1710 341675 265 6709893 19.40 19.75 19.40 19.75 0.40 2.07% 19.65 2 19.75 8 0.00
2016-06-16 1710 289895 218 5683246 19.90 19.90 19.55 19.65 0.10 -0.51% 19.60 4 19.65 7 0.00
2016-06-17 1710 538169 349 10675398 19.65 19.95 19.65 19.95 0.30 1.53% 19.70 23 19.95 8 0.00
2016-06-20 1710 468173 303 9299978 19.95 20.00 19.70 19.70 0.25 -1.25% 19.65 38 19.70 13 0.00
2016-06-21 1710 495854 286 9805171 19.80 19.90 19.70 19.75 0.05 0.25% 19.75 20 19.85 49 0.00
2016-06-22 1710 517435 412 10243615 19.85 19.90 19.65 19.90 0.15 0.76% 19.85 2 19.90 38 0.00
2016-06-23 1710 319710 225 6378324 19.95 20.10 19.85 20.00 0.10 0.5% 19.95 33 20.00 21 0.00
2016-06-24 1710 576303 358 11357068 20.00 20.10 19.50 19.75 0.25 -1.25% 19.65 1 19.80 11 0.00
2016-06-27 1710 506347 290 10016934 19.50 20.10 19.50 19.80 0.05 0.25% 19.80 6 19.85 106 0.00
2016-06-28 1710 522221 389 10259727 19.80 19.80 19.55 19.60 0.20 -1.01% 19.60 5 19.65 19 0.00
2016-06-29 1710 1158737 503 23060172 19.65 20.00 19.65 19.90 0.30 1.53% 19.90 49 19.95 38 0.00
2016-06-30 1710 1052812 397 20583297 19.55 19.65 19.50 19.55 0.00 -1.76% 19.50 96 19.55 7 0.00
2016-07-01 1710 548990 372 10805197 19.80 19.80 19.60 19.65 0.10 0.51% 19.65 88 19.70 1 0.00
2016-07-04 1710 569946 303 11273777 19.60 19.90 19.60 19.90 0.25 1.27% 19.85 3 19.90 93 0.00
2016-07-06 1710 595992 321 11997835 20.30 20.30 20.00 20.25 0.05 1.76% 20.25 1 20.30 18 0.00
2016-07-07 1710 1759448 931 36637344 20.25 21.05 20.20 20.75 0.50 2.47% 20.75 15 20.80 15 0.00
2016-07-11 1710 2144633 914 45070243 20.90 21.30 20.60 21.15 0.40 1.93% 21.10 100 21.15 22 0.00
2016-07-12 1710 1037964 687 21753699 21.25 21.35 20.75 20.85 0.30 -1.42% 20.80 85 20.85 8 0.00
2016-07-13 1710 1083412 663 22422781 20.80 21.00 20.60 20.70 0.15 -0.72% 20.65 17 20.70 64 0.00
2016-07-14 1710 1067465 619 22179326 20.90 21.05 20.55 20.70 0.00 0% 20.65 20 20.70 1 0.00
2016-07-15 1710 804938 502 16671321 21.00 21.00 20.60 20.65 0.05 -0.24% 20.60 110 20.65 20 0.00
2016-07-18 1710 719563 375 14961722 20.75 20.95 20.70 20.75 0.10 0.48% 20.75 17 20.80 84 0.00
2016-07-19 1710 681980 359 14199481 20.80 20.90 20.75 20.80 0.05 0.24% 20.80 119 20.85 82 0.00
2016-07-20 1710 539498 291 11202753 20.80 20.90 20.70 20.80 0.00 0% 20.80 6 20.85 93 0.00
2016-07-21 1710 961769 525 19989767 20.85 20.85 20.70 20.75 0.05 -0.24% 20.75 103 20.85 44 0.00
2016-07-22 1710 1138402 702 23345246 20.75 20.75 20.30 20.50 0.25 -1.2% 20.45 8 20.50 39 0.00
2016-07-25 1710 1181424 660 24147653 20.50 20.75 20.25 20.35 0.15 -0.73% 20.30 60 20.35 17 0.00
2016-07-26 1710 1376330 809 27771674 20.45 20.55 20.05 20.25 0.10 -0.49% 20.25 7 20.30 9 0.00
2016-07-27 1710 1370421 983 27358908 20.15 20.15 19.85 19.90 0.35 -1.73% 19.90 59 19.95 9 0.00
2016-07-28 1710 742471 531 14783871 19.90 20.05 19.80 19.90 0.00 0% 19.90 9 19.95 22 0.00
2016-07-29 1710 1297106 770 25482984 19.90 19.90 19.55 19.60 0.30 -1.51% 19.60 2 19.65 16 0.00
2016-08-01 1710 1178903 917 22987112 19.75 19.75 19.40 19.45 0.15 -0.77% 19.45 46 19.50 15 0.00
2016-08-02 1710 1042982 658 20226898 19.50 19.50 19.35 19.40 0.05 -0.26% 19.35 149 19.40 6 0.00
2016-08-03 1710 1310451 690 25067981 19.35 19.40 19.05 19.10 0.30 -1.55% 19.10 58 19.15 67 0.00
2016-08-04 1710 1212876 703 23501471 19.15 19.65 19.10 19.65 0.55 2.88% 19.60 103 19.65 13 0.00
2016-08-05 1710 512261 363 10011437 19.65 19.65 19.40 19.65 0.00 0% 19.60 2 19.65 289 0.00
2016-08-08 1710 623815 290 12236227 19.65 19.70 19.45 19.70 0.05 0.25% 19.60 11 19.70 11 0.00
2016-08-09 1710 1551399 803 30926705 19.70 20.15 19.60 19.80 0.10 0.51% 19.80 120 19.90 27 0.00
2016-08-10 1710 759705 469 15035364 20.00 20.05 19.65 19.70 0.10 -0.51% 19.65 118 19.70 12 0.00
2016-08-11 1710 891225 511 17438045 19.70 19.70 19.40 19.70 0.00 0% 19.70 30 19.75 23 0.00
2016-08-12 1710 729559 342 14405699 19.75 19.90 19.65 19.75 0.05 0.25% 19.70 6 19.75 9 0.00
2016-08-15 1710 1050555 575 20379304 19.65 19.65 19.30 19.30 0.45 -2.28% 19.30 87 19.35 23 0.00
2016-08-16 1710 481260 286 9316407 19.50 19.55 19.30 19.30 0.00 0% 19.30 62 19.40 1 0.00
2016-08-17 1710 500598 392 9755609 19.40 19.65 19.25 19.65 0.35 1.81% 19.60 1 19.65 6 0.00
2016-08-18 1710 435169 180 8522494 19.40 19.70 19.40 19.60 0.05 -0.25% 19.60 5 19.65 26 0.00
2016-08-19 1710 527077 275 10333830 19.65 19.80 19.45 19.45 0.15 -0.77% 19.45 20 19.50 10 0.00
2016-08-22 1710 517283 273 10107815 19.50 19.70 19.40 19.65 0.20 1.03% 19.65 12 19.70 32 0.00
2016-08-23 1710 447336 296 8757778 19.70 19.70 19.50 19.50 0.15 -0.76% 19.50 66 19.55 1 0.00
2016-08-24 1710 590503 250 11643928 19.65 19.80 19.60 19.70 0.20 1.03% 19.70 31 19.75 39 0.00
2016-08-25 1710 487594 293 9658924 19.80 19.85 19.75 19.85 0.15 0.76% 19.80 9 19.85 118 0.00
2016-08-26 1710 688577 350 13607910 19.85 19.85 19.70 19.70 0.15 -0.76% 19.70 58 19.80 50 0.00
2016-08-29 1710 415635 217 8213842 19.80 19.90 19.60 19.70 0.00 0% 19.70 32 19.75 5 0.00
2016-08-30 1710 586911 294 11541203 19.70 19.80 19.60 19.60 0.10 -0.51% 19.60 91 19.70 20 0.00
2016-08-31 1710 403777 278 7939550 19.70 19.80 19.55 19.80 0.20 1.02% 19.65 2 19.80 33 0.00
2016-09-01 1710 1165839 740 23293150 19.80 20.15 19.70 19.95 0.15 0.76% 19.95 15 20.00 29 0.00
2016-09-02 1710 1012798 500 20323887 19.95 20.25 19.90 19.95 0.00 0% 19.95 61 20.00 26 0.00
2016-09-05 1710 609095 421 12175538 20.20 20.20 19.85 20.05 0.10 0.5% 20.00 34 20.05 26 0.00
2016-09-06 1710 713585 472 14343669 20.10 20.15 20.00 20.15 0.10 0.5% 20.10 66 20.15 16 0.00
2016-09-07 1710 709365 464 14297726 20.25 20.30 20.05 20.25 0.10 0.5% 20.20 5 20.25 64 0.00
2016-09-08 1710 1484431 857 30331186 20.20 20.60 20.10 20.55 0.30 1.48% 20.55 31 20.60 97 0.00
2016-09-09 1710 534058 368 10933031 20.55 20.55 20.35 20.45 0.10 -0.49% 20.45 39 20.50 60 0.00
2016-09-10 1710 352281 162 7099492 20.30 20.35 20.05 20.20 0.25 -1.22% 20.15 3 20.20 31 0.00
2016-09-12 1710 587409 302 11763567 20.20 20.20 19.95 19.95 0.25 -1.24% 19.95 87 20.00 5 0.00
2016-09-13 1710 610899 432 12126009 20.00 20.00 19.75 19.75 0.20 -1% 19.75 51 19.80 10 0.00
2016-09-14 1710 1666910 546 32319864 19.70 19.70 19.30 19.30 0.45 -2.28% 19.30 60 19.60 9 0.00
2016-09-19 1710 511707 316 10038693 19.40 19.90 19.40 19.60 0.30 1.55% 19.60 46 19.65 6 0.00
2016-09-20 1710 487541 297 9521862 19.70 19.75 19.40 19.60 0.00 0% 19.55 1 19.60 63 0.00
2016-09-21 1710 577614 384 11441840 19.60 19.95 19.60 19.85 0.25 1.28% 19.85 27 19.95 59 0.00
2016-09-22 1710 337620 238 6732452 20.15 20.15 19.85 19.95 0.10 0.5% 19.90 4 19.95 29 0.00
2016-09-23 1710 367790 306 7316510 20.00 20.05 19.85 19.90 0.05 -0.25% 19.90 26 19.95 63 0.00
2016-09-26 1710 336417 273 6625029 19.90 20.00 19.60 19.65 0.25 -1.26% 19.65 5 19.70 74 0.00
2016-09-29 1710 403127 283 7925473 19.50 19.75 19.50 19.65 0.00 0% 19.65 8 19.70 23 0.00
2016-09-30 1710 737702 525 14471387 19.70 19.75 19.50 19.65 0.00 0% 19.60 3 19.65 15 0.00
2016-10-03 1710 308616 260 6040597 19.75 19.75 19.50 19.55 0.10 -0.51% 19.55 8 19.60 44 0.00
2016-10-04 1710 495004 309 9665770 19.60 19.60 19.45 19.55 0.00 0% 19.50 24 19.55 30 0.00
2016-10-05 1710 705139 440 13916832 19.65 19.85 19.55 19.80 0.25 1.28% 19.80 2 19.85 35 0.00
2016-10-06 1710 568613 427 11154500 19.80 19.85 19.55 19.60 0.20 -1.01% 19.60 100 19.65 21 0.00
2016-10-07 1710 2045402 924 40968617 19.65 20.20 19.60 20.15 0.55 2.81% 20.10 24 20.15 19 0.00
2016-10-11 1710 3264544 1475 66870916 20.25 20.70 20.20 20.60 0.45 2.23% 20.55 25 20.60 125 0.00
2016-10-12 1710 1422853 751 29155188 20.55 20.60 20.30 20.50 0.10 -0.49% 20.45 1 20.50 17 0.00
2016-10-13 1710 2261024 1029 46763338 20.50 21.00 20.40 20.70 0.20 0.98% 20.70 133 20.75 19 0.00
2016-10-14 1710 2056527 944 41884790 20.70 20.80 20.10 20.15 0.55 -2.66% 20.15 14 20.20 2 0.00
2016-10-17 1710 1102396 635 22132674 20.15 20.35 20.00 20.05 0.10 -0.5% 20.05 100 20.10 44 0.00
2016-10-18 1710 1624935 855 33119967 20.15 20.60 20.10 20.60 0.55 2.74% 20.60 92 20.65 47 0.00
2016-10-19 1710 5221295 2010 109461945 20.75 21.15 20.65 21.00 0.40 1.94% 21.00 145 21.05 84 0.00
2016-10-20 1710 4912118 2138 105012995 21.05 21.65 21.00 21.25 0.25 1.19% 21.25 84 21.30 67 0.00
2016-10-21 1710 4257213 1467 89534601 21.35 21.45 20.85 21.00 0.25 -1.18% 21.00 444 21.05 70 0.00
2016-10-24 1710 2150276 1175 44819773 21.05 21.10 20.70 20.75 0.25 -1.19% 20.75 135 20.80 32 0.00
2016-10-25 1710 1799401 1223 37253151 20.85 20.95 20.60 20.60 0.15 -0.72% 20.60 13 20.65 4 0.00
2016-10-26 1710 2111097 964 43025955 20.65 20.65 20.25 20.30 0.30 -1.46% 20.30 159 20.35 13 0.00
2016-10-27 1710 1575924 846 31917121 20.30 20.50 20.15 20.25 0.05 -0.25% 20.20 51 20.25 8 0.00
2016-10-28 1710 1477275 1136 29705900 20.30 20.40 20.05 20.05 0.20 -0.99% 20.05 196 20.15 5 0.00
2016-10-31 1710 1451541 682 28730005 20.00 20.05 19.70 19.75 0.30 -1.5% 19.75 186 19.80 2 0.00
2016-11-01 1710 1929375 1169 38580277 19.75 20.20 19.65 19.95 0.20 1.01% 19.95 17 20.00 9 0.00
2016-11-02 1710 2150595 1027 42385934 19.85 19.90 19.60 19.65 0.30 -1.5% 19.60 447 19.65 47 0.00
2016-11-03 1710 1101833 670 21739800 19.70 19.95 19.60 19.85 0.20 1.02% 19.80 24 19.85 24 0.00
2016-11-04 1710 881950 536 17396360 19.85 19.85 19.65 19.70 0.15 -0.76% 19.70 10 19.75 17 0.00
2016-11-07 1710 614345 370 12210029 19.80 20.00 19.70 19.90 0.20 1.02% 19.90 13 19.95 7 0.00
2016-11-08 1710 566314 356 11268111 20.00 20.05 19.75 19.90 0.00 0% 19.90 21 19.95 2 0.00
2016-11-09 1710 1906452 861 37472102 20.05 20.05 19.50 19.75 0.15 -0.75% 19.70 2 19.75 34 0.00
2016-11-10 1710 2261405 914 45785073 20.00 20.50 20.00 20.30 0.55 2.78% 20.30 11 20.35 14 0.00
2016-11-11 1710 3469637 1333 71476440 20.40 20.80 20.20 20.55 0.25 1.23% 20.50 8 20.55 53 0.00
2016-11-14 1710 1672583 797 34430638 20.65 20.90 20.45 20.50 0.05 -0.24% 20.50 34 20.55 20 0.00
2016-11-15 1710 5219731 1770 103923242 20.20 20.25 19.75 19.80 0.70 -3.41% 19.80 210 19.90 11 0.00
2016-11-16 1710 3249644 1470 64937783 19.90 20.25 19.75 19.85 0.05 0.25% 19.80 10 19.85 13 0.00
2016-11-17 1710 1703280 785 33799840 19.90 20.00 19.75 19.85 0.00 0% 19.85 1 19.90 16 0.00
2016-11-18 1710 3591233 1723 72884738 19.90 20.50 19.85 20.40 0.55 2.77% 20.40 9 20.45 126 0.00
2016-11-21 1710 4286262 1855 89486231 20.60 21.05 20.50 20.80 0.40 1.96% 20.80 52 20.85 135 0.00
2016-11-22 1710 2700999 1146 56275974 20.90 21.10 20.70 20.80 0.00 0% 20.75 44 20.80 114 0.00
2016-11-23 1710 2194249 856 45735772 20.90 20.95 20.65 20.90 0.10 0.48% 20.90 38 20.95 124 0.00
2016-11-24 1710 1526958 570 31701176 20.90 20.95 20.70 20.80 0.10 -0.48% 20.75 146 20.80 15 0.00
2016-11-25 1710 1628406 631 33927579 20.75 20.95 20.65 20.95 0.15 0.72% 20.90 112 20.95 64 0.00
2016-11-28 1710 3745278 1307 79637658 21.00 21.50 21.00 21.15 0.20 0.95% 21.15 83 21.20 2 0.00
2016-11-29 1710 3033302 1061 64868924 21.05 21.55 21.05 21.35 0.20 0.95% 21.30 17 21.35 46 0.00
2016-11-30 1710 8788051 3376 193276621 21.40 22.30 21.35 22.20 0.85 3.98% 22.15 54 22.20 44 0.00
2016-12-01 1710 12889210 4753 295396944 22.50 23.55 22.30 22.45 0.25 1.13% 22.40 21 22.45 66 0.00
2016-12-02 1710 4835443 2465 108722727 22.50 22.85 22.15 22.20 0.25 -1.11% 22.20 216 22.25 33 0.00
2016-12-05 1710 3091015 1278 67750168 22.30 22.40 21.70 21.85 0.35 -1.58% 21.80 42 21.85 43 0.00
2016-12-06 1710 3585716 1271 78043166 21.95 22.05 21.65 21.75 0.10 -0.46% 21.75 1 21.80 29 0.00
2016-12-07 1710 5317189 2260 117012505 21.85 22.35 21.75 21.75 0.00 0% 21.75 120 21.80 42 0.00
2016-12-08 1710 6525283 2735 144104972 22.20 22.35 21.75 22.25 0.50 2.3% 22.25 14 22.30 104 0.00
2016-12-09 1710 4620125 2547 102957652 22.15 22.50 22.10 22.10 0.15 -0.67% 22.10 113 22.15 62 0.00
2016-12-12 1710 19105564 6345 447327665 22.65 24.30 22.60 23.90 1.80 8.14% 23.85 18 23.90 116 0.00
2016-12-13 1710 17547627 7947 422281309 23.65 24.65 23.30 24.30 0.40 1.67% 24.30 908 24.35 25 0.00
2016-12-14 1710 9455618 3698 230460638 24.55 24.90 23.90 23.95 0.35 -1.44% 23.90 79 23.95 20 0.00
2016-12-15 1710 8682445 3871 213684314 24.05 24.90 24.05 24.45 0.50 2.09% 24.45 76 24.50 22 0.00
2016-12-16 1710 5433650 2861 133164572 24.60 24.90 24.20 24.60 0.15 0.61% 24.55 26 24.60 71 0.00
2016-12-19 1710 6137945 2349 146579928 24.40 24.40 23.60 23.90 0.70 -2.85% 23.90 5 23.95 15 0.00
2016-12-20 1710 3348702 1660 79810251 23.75 24.30 23.50 24.10 0.20 0.84% 24.00 39 24.10 12 0.00
2016-12-21 1710 1712084 964 41016937 24.10 24.35 23.80 23.85 0.25 -1.04% 23.85 84 23.90 50 0.00
2016-12-22 1710 3554055 1268 82974620 24.00 24.00 23.10 23.20 0.65 -2.73% 23.15 78 23.20 39 0.00
2016-12-23 1710 1789022 709 41400710 23.25 23.45 22.85 23.45 0.25 1.08% 23.40 17 23.45 1 0.00
2016-12-26 1710 1718271 673 39749533 23.50 23.60 23.00 23.00 0.45 -1.92% 23.00 216 23.05 2 0.00
2016-12-27 1710 2372280 958 54109400 23.00 23.05 22.65 22.75 0.25 -1.09% 22.75 31 22.80 5 0.00
2016-12-28 1710 2645082 1209 61350222 22.95 23.45 22.90 23.00 0.25 1.1% 22.95 37 23.00 600 0.00
2016-12-29 1710 1552128 542 35696721 23.00 23.15 22.80 23.00 0.00 0% 22.95 49 23.00 669 0.00
2016-12-30 1710 2152559 824 49895274 23.00 23.45 23.00 23.10 0.10 0.43% 23.10 4 23.15 24 0.00