杏輝(1734)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　　　28.25
0
0%		28.00
-0.25
-0.88%		27.35
-0.65
-2.32%		26.45
-0.9
-3.29%		27.00
0.55
2.08%		 　26.70
-0.3
-1.11%		26.25
-0.45
-1.69%		26.70
0.45
1.71%		26.50
-0.2
-0.75%		27.25
0.75
2.83%		 　28.00
0.75
2.75%		28.15
0.15
0.54%		27.30
-0.85
-3.02%		27.10
-0.2
-0.73%		27.00
-0.1
-0.37%		 　27.50
0.5
1.85%		27.35
-0.15
-0.55%		27.10
-0.25
-0.91%		27.10
0
0%		27.50
0.4
1.48%		28.10
0.6
2.18%		 27.31
2 月　27.80
-0.3
-1.07%		27.75
-0.05
-0.18%		 　　　　　　　　　　27.65
-0.1
-0.36%		28.15
0.5
1.81%		28.10
-0.05
-0.18%		28.70
0.6
2.14%		28.55
-0.15
-0.52%		 　28.20
-0.35
-1.23%		28.35
0.15
0.53%		28.40
0.05
0.18%		28.40
0
0%		28.50
0.1
0.35%		 28.3
3 月28.65
0.15
0.53%		28.75
0.1
0.35%		28.65
-0.1
-0.35%		29.65
1
3.49%		 　29.20
-0.45
-1.52%		29.75
0.55
1.88%		31.30
1.55
5.21%		31.10
-0.2
-0.64%		31.25
0.15
0.48%		 　30.85
-0.4
-1.28%		29.40
-1.45
-4.7%		29.70
0.3
1.02%		29.15
-0.55
-1.85%		29.50
0.35
1.2%		 　30.65
1.15
3.9%		30.25
-0.4
-1.31%		30.00
-0.25
-0.83%		29.55
-0.45
-1.5%		29.80
0.25
0.85%		 　29.55
-0.25
-0.84%		28.85
-0.7
-2.37%		29.40
0.55
1.91%		29.35
-0.05
-0.17%		29.8
4 月29.60
0.25
0.85%		 　　　29.20
-0.4
-1.35%		29.00
-0.2
-0.68%		28.95
-0.05
-0.17%		 　29.00
0.05
0.17%		28.50
-0.5
-1.72%		28.65
0.15
0.53%		28.60
-0.05
-0.17%		28.90
0.3
1.05%		 　29.10
0.2
0.69%		28.90
-0.2
-0.69%		28.50
-0.4
-1.38%		28.25
-0.25
-0.88%		28.00
-0.25
-0.88%		 　28.10
0.1
0.36%		28.35
0.25
0.89%		28.15
-0.2
-0.71%		28.05
-0.1
-0.36%		27.80
-0.25
-0.89%		 28.57
5 月　　27.65
-0.15
-0.54%		27.30
-0.35
-1.27%		27.20
-0.1
-0.37%		27.20
0
0%		 　27.10
-0.1
-0.37%		27.20
0.1
0.37%		27.25
0.05
0.18%		26.60
-0.65
-2.39%		26.30
-0.3
-1.13%		 　26.70
0.4
1.52%		27.20
0.5
1.87%		27.20
0
0%		27.00
-0.2
-0.74%		27.05
0.05
0.19%		 　27.35
0.3
1.11%		27.35
0
0%		27.50
0.15
0.55%		27.50
0
0%		27.60
0.1
0.36%		 　28.00
0.4
1.45%		27.75
-0.25
-0.89%		27.25
6 月27.90
0.15
0.54%		27.60
-0.3
-1.08%		27.70
0.1
0.36%		27.65
-0.05
-0.18%		 27.40
-0.25
-0.9%		27.45
0.05
0.18%		27.25
-0.2
-0.73%		 　　　27.00
-0.25
-0.92%		26.95
-0.05
-0.19%		27.15
0.2
0.74%		26.90
-0.25
-0.92%		26.80
-0.1
-0.37%		 　26.90
0.1
0.37%		27.05
0.15
0.56%		27.25
0.2
0.74%		27.15
-0.1
-0.37%		26.80
-0.35
-1.29%		 　26.70
-0.1
-0.37%		26.80
0.1
0.37%		26.80
0
0%		26.95
0.15
0.56%		 27.12
7 月26.90
-0.05
-0.19%		 　26.95
0.05
0.19%		 27.15
0.2
0.74%		27.05
-0.1
-0.37%		 　　27.20
0.15
0.55%		27.25
0.05
0.18%		27.45
0.2
0.73%		27.45
0
0%		27.55
0.1
0.36%		 　28.45
0.9
3.27%		28.30
-0.15
-0.53%		28.10
-0.2
-0.71%		28.25
0.15
0.53%		28.10
-0.15
-0.53%		 　27.80
-0.3
-1.07%		27.90
0.1
0.36%		27.80
-0.1
-0.36%		27.75
-0.05
-0.18%		27.60
-0.15
-0.54%		 27.6
8 月27.50
-0.1
-0.36%		27.50
0
0%		27.25
-0.25
-0.91%		27.35
0.1
0.37%		27.35
0
0%		 　27.90
0.55
2.01%		27.55
-0.35
-1.25%		27.45
-0.1
-0.36%		27.10
-0.35
-1.28%		27.20
0.1
0.37%		 　27.20
0
0%		27.05
-0.15
-0.55%		27.15
0.1
0.37%		27.05
-0.1
-0.37%		26.95
-0.1
-0.37%		 　26.90
-0.05
-0.19%		26.85
-0.05
-0.19%		26.70
-0.15
-0.56%		26.70
0
0%		26.80
0.1
0.37%		 　26.70
-0.1
-0.37%		26.70
0
0%		26.65
-0.05
-0.19%		27.12
9 月25.60
-1.05
-3.94%		25.50
-0.1
-0.39%		 　25.75
0.25
0.98%		25.75
0
0%		25.85
0.1
0.39%		26.00
0.15
0.58%		26.45
0.45
1.73%		26.10
-0.35
-1.32%		 26.00
-0.1
-0.38%		25.85
-0.15
-0.58%		25.90
0.05
0.19%		 　　　26.05
0.15
0.58%		26.10
0.05
0.19%		26.30
0.2
0.77%		26.55
0.25
0.95%		26.65
0.1
0.38%		 　26.35
-0.3
-1.13%		 　26.45
0.1
0.38%		26.30
-0.15
-0.57%		 26.09
10 月　　26.15
-0.15
-0.57%		26.25
0.1
0.38%		26.05
-0.2
-0.76%		26.15
0.1
0.38%		25.95
-0.2
-0.76%		 　　25.65
-0.3
-1.16%		25.75
0.1
0.39%		25.65
-0.1
-0.39%		25.60
-0.05
-0.19%		 　25.90
0.3
1.17%		26.00
0.1
0.39%		25.90
-0.1
-0.38%		25.90
0
0%		25.80
-0.1
-0.39%		 　25.90
0.1
0.39%		25.90
0
0%		25.65
-0.25
-0.97%		25.80
0.15
0.58%		25.65
-0.15
-0.58%		 25.55
-0.1
-0.39%		25.83
11 月25.50
-0.05
-0.2%		25.05
-0.45
-1.76%		24.90
-0.15
-0.6%		24.90
0
0%		 　24.90
0
0%		24.95
0.05
0.2%		24.00
-0.95
-3.81%		24.45
0.45
1.88%		24.20
-0.25
-1.02%		 　23.75
-0.45
-1.86%		23.70
-0.05
-0.21%		23.90
0.2
0.84%		23.80
-0.1
-0.42%		24.05
0.25
1.05%		 　24.05
0
0%		24.10
0.05
0.21%		24.10
0
0%		24.15
0.05
0.21%		24.10
-0.05
-0.21%		 　23.85
-0.25
-1.04%		23.70
-0.15
-0.63%		23.75
0.05
0.21%		 24.23
12 月23.90
0.15
0.63%		24.05
0.15
0.63%		 　23.90
-0.15
-0.62%		24.05
0.15
0.63%		23.90
-0.15
-0.62%		24.00
0.1
0.42%		24.25
0.25
1.04%		 　24.60
0.35
1.44%		24.80
0.2
0.81%		24.60
-0.2
-0.81%		24.50
-0.1
-0.41%		24.45
-0.05
-0.2%		 　24.35
-0.1
-0.41%		24.20
-0.15
-0.62%		24.20
0
0%		24.10
-0.1
-0.41%		24.15
0.05
0.21%		 　24.50
0.35
1.45%		24.30
-0.2
-0.82%		24.20
-0.1
-0.41%		24.10
-0.1
-0.41%		24.15
0.05
0.21%		　24.25

說明:最高漲幅:5.21%最低跌幅:-4.7% 最高價:31.30最低價:23.70平均價:26.92,灰色底表示週末,漲126天(33.05)元,跌152天(-35.1)元,平盤25天
5%=1,4%=2,3%=6,2%=16,1%=56,0%=70,-0%=1,-1%=2,-2%=2,-3%=12,-4%=57,-5%=78,

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 1734 160515 128 4539094 28.35 28.50 28.10 28.25 0.30 0% 28.20 13 28.25 3 2825.00
2016-01-05 1734 330480 185 9272890 28.20 28.20 27.95 28.00 0.25 -0.88% 27.95 16 28.00 8 2800.00
2016-01-06 1734 397715 243 10935787 28.20 28.20 27.25 27.35 0.65 -2.32% 27.30 46 27.35 2 2735.00
2016-01-07 1734 575714 401 15385465 27.40 27.70 26.20 26.45 0.90 -3.29% 26.40 26 26.50 1 2645.00
2016-01-08 1734 316098 233 8455646 25.80 27.10 25.80 27.00 0.55 2.08% 26.95 5 27.00 2 2700.00
2016-01-11 1734 198501 168 5302069 27.00 27.00 26.45 26.70 0.30 -1.11% 26.60 6 26.70 6 2670.00
2016-01-12 1734 321520 220 8601748 27.00 27.10 26.25 26.25 0.45 -1.69% 26.25 12 26.45 3 2625.00
2016-01-13 1734 151334 125 4033129 26.50 26.85 26.50 26.70 0.45 1.71% 26.65 2 26.70 8 2670.00
2016-01-14 1734 230137 156 6078589 26.30 26.70 26.10 26.50 0.20 -0.75% 26.50 9 26.55 6 2650.00
2016-01-15 1734 361480 247 9798810 27.30 27.35 26.85 27.25 0.75 2.83% 27.25 1 27.30 21 2725.00
2016-01-18 1734 547023 387 15094683 26.55 28.20 26.55 28.00 0.75 2.75% 28.00 45 28.05 6 2800.00
2016-01-19 1734 261963 160 7340858 27.85 28.45 27.80 28.15 0.15 0.54% 28.15 13 28.25 3 2815.00
2016-01-20 1734 271479 180 7504853 27.75 28.10 27.30 27.30 0.85 -3.02% 27.30 12 27.50 1 2730.00
2016-01-21 1734 157240 130 4278154 27.30 27.50 27.05 27.10 0.20 -0.73% 27.10 2 27.20 2 2710.00
2016-01-22 1734 223303 152 6049531 27.40 27.50 26.85 27.00 0.10 -0.37% 26.85 3 27.00 11 2700.00
2016-01-25 1734 185377 135 5086713 27.40 27.60 27.30 27.50 0.50 1.85% 27.45 8 27.50 3 2750.00
2016-01-26 1734 79488 78 2176593 27.40 27.45 27.30 27.35 0.15 -0.55% 27.35 2 27.45 7 2735.00
2016-01-27 1734 246766 167 6762196 27.50 27.80 27.00 27.10 0.25 -0.91% 27.10 11 27.20 3 2710.00
2016-01-28 1734 163040 112 4429732 27.20 27.40 27.05 27.10 0.00 0% 27.10 21 27.20 7 2710.00
2016-01-29 1734 264467 190 7259317 27.40 27.55 27.25 27.50 0.40 1.48% 27.45 1 27.50 22 2750.00
2016-01-30 1734 455640 306 12725320 27.55 28.40 27.55 28.10 0.60 2.18% 28.00 52 28.10 51 2810.00
2016-02-02 1734 127972 114 3569063 27.95 28.00 27.75 27.80 0.05 -1.07% 27.75 3 27.90 1 2780.00
2016-02-03 1734 305106 214 8535150 27.70 28.30 27.60 27.75 0.05 -0.18% 27.75 4 27.90 3 2775.00
2016-02-15 1734 117563 124 3251947 27.40 27.90 27.30 27.65 0.10 -0.36% 27.60 12 27.70 2 2765.00
2016-02-16 1734 267514 208 7531092 27.65 28.35 27.65 28.15 0.50 1.81% 28.05 3 28.15 4 2815.00
2016-02-17 1734 311846 217 8801966 28.15 28.40 28.10 28.10 0.05 -0.18% 28.10 12 28.20 5 2810.00
2016-02-18 1734 646754 407 18498564 28.40 28.80 28.25 28.70 0.60 2.14% 28.65 19 28.70 1 2870.00
2016-02-19 1734 198818 147 5679590 28.70 28.80 28.45 28.55 0.15 -0.52% 28.50 5 28.55 4 2855.00
2016-02-22 1734 354480 244 9909757 27.95 28.30 27.70 28.20 0.35 -1.23% 28.10 3 28.20 8 2820.00
2016-02-23 1734 165600 138 4692835 28.30 28.60 28.20 28.35 0.15 0.53% 28.35 3 28.40 7 2835.00
2016-02-24 1734 944154 621 27340057 28.80 29.60 28.30 28.40 0.05 0.18% 28.40 8 28.50 1 2840.00
2016-02-25 1734 239973 199 6860278 28.50 28.85 28.40 28.40 0.00 0% 28.40 7 28.50 4 2840.00
2016-02-26 1734 216171 172 6179883 28.50 28.70 28.40 28.50 0.10 0.35% 28.50 4 28.60 6 2850.00
2016-03-01 1734 174752 141 5009015 28.55 28.95 28.55 28.65 0.15 0.53% 28.65 3 28.70 10 2865.00
2016-03-02 1734 278919 182 8009665 28.65 28.85 28.65 28.75 0.10 0.35% 28.70 18 28.75 10 2875.00
2016-03-03 1734 324205 234 9311379 28.85 28.90 28.60 28.65 0.10 -0.35% 28.65 3 28.85 13 2865.00
2016-03-04 1734 1807071 1130 53459833 28.80 29.85 28.80 29.65 1.00 3.49% 29.55 4 29.65 15 2965.00
2016-03-07 1734 468286 358 13776413 29.90 29.90 29.05 29.20 0.45 -1.52% 29.20 5 29.30 4 2920.00
2016-03-08 1734 917590 596 27173406 29.40 30.00 29.10 29.75 0.55 1.88% 29.65 7 29.75 3 2975.00
2016-03-09 1734 4462572 2576 139512903 30.20 31.95 29.90 31.30 1.55 5.21% 31.30 1 31.35 1 3130.00
2016-03-10 1734 2739979 1684 86414199 31.55 32.10 31.00 31.10 0.20 -0.64% 31.10 11 31.20 1 3110.00
2016-03-11 1734 1275854 664 39927253 31.15 31.80 31.10 31.25 0.15 0.48% 31.20 36 31.25 8 3125.00
2016-03-14 1734 995283 589 30940871 31.30 31.40 30.80 30.85 0.40 -1.28% 30.85 19 30.90 1 3085.00
2016-03-15 1734 1524486 969 45462273 30.05 30.55 29.30 29.40 1.45 -4.7% 29.35 20 29.40 3 2940.00
2016-03-16 1734 588005 359 17417640 29.40 29.90 29.40 29.70 0.30 1.02% 29.65 1 29.70 5 2970.00
2016-03-17 1734 476421 319 13989817 29.70 29.95 29.10 29.15 0.55 -1.85% 29.15 6 29.20 1 2915.00
2016-03-18 1734 420880 277 12379019 29.20 29.80 29.20 29.50 0.35 1.2% 29.45 6 29.60 14 2950.00
2016-03-21 1734 3271635 1927 101795702 30.20 31.60 30.20 30.65 1.15 3.9% 30.65 27 30.75 1 3065.00
2016-03-22 1734 685810 464 20840381 30.65 30.90 30.10 30.25 0.40 -1.31% 30.25 10 30.30 3 3025.00
2016-03-23 1734 404931 439 12210386 30.75 30.75 30.00 30.00 0.25 -0.83% 30.00 3 30.15 1 3000.00
2016-03-24 1734 421907 390 12505455 29.85 29.95 29.45 29.55 0.45 -1.5% 29.55 28 29.70 12 2955.00
2016-03-25 1734 346782 256 10334598 29.90 29.90 29.55 29.80 0.25 0.85% 29.80 13 29.85 5 2980.00
2016-03-28 1734 311403 279 9295605 29.80 30.35 29.55 29.55 0.25 -0.84% 29.55 12 29.65 1 2955.00
2016-03-29 1734 500766 354 14566456 29.55 29.60 28.80 28.85 0.70 -2.37% 28.85 6 28.90 1 2885.00
2016-03-30 1734 638263 458 18169779 29.10 29.50 27.00 29.40 0.55 1.91% 29.30 7 29.40 3 2940.00
2016-03-31 1734 489719 353 14493434 29.50 30.00 29.35 29.35 0.05 -0.17% 29.35 39 29.60 3 326.11
2016-04-01 1734 642150 470 19188573 29.40 30.20 29.40 29.60 0.25 0.85% 29.60 5 29.65 9 328.89
2016-04-06 1734 399980 291 11640155 29.90 29.90 28.95 29.20 0.40 -1.35% 29.15 2 29.25 1 324.44
2016-04-07 1734 323785 200 9481659 29.20 29.45 29.00 29.00 0.20 -0.68% 29.00 20 29.15 2 322.22
2016-04-08 1734 233153 142 6757012 29.00 29.20 28.85 28.95 0.05 -0.17% 28.90 9 29.00 2 321.67
2016-04-11 1734 351333 287 10259957 29.50 29.50 29.00 29.00 0.05 0.17% 28.95 26 29.00 9 322.22
2016-04-12 1734 400385 311 11457573 29.10 29.10 28.20 28.50 0.50 -1.72% 28.50 3 28.55 2 316.67
2016-04-13 1734 355892 213 10177592 28.55 28.80 28.45 28.65 0.15 0.53% 28.60 1 28.65 3 318.33
2016-04-14 1734 226224 203 6478281 28.65 28.80 28.50 28.60 0.05 -0.17% 28.60 15 28.65 4 317.78
2016-04-15 1734 247941 217 7144569 28.60 29.20 28.60 28.90 0.30 1.05% 28.90 2 28.95 2 321.11
2016-04-18 1734 141562 170 4089098 28.90 29.10 28.70 29.10 0.20 0.69% 28.95 5 29.10 15 323.33
2016-04-19 1734 140400 234 4065593 29.20 29.20 28.85 28.90 0.20 -0.69% 28.90 3 28.95 5 321.11
2016-04-20 1734 149187 208 4283767 29.10 29.10 28.50 28.50 0.40 -1.38% 28.50 2 28.55 1 316.67
2016-04-21 1734 195916 133 5549919 28.55 28.55 28.25 28.25 0.25 -0.88% 28.25 23 28.40 22 313.89
2016-04-22 1734 310951 199 8723028 28.25 28.30 27.80 28.00 0.25 -0.88% 28.00 9 28.10 2 311.11
2016-04-25 1734 282415 215 7994259 28.00 28.55 27.80 28.10 0.10 0.36% 28.10 5 28.35 2 312.22
2016-04-26 1734 142232 113 4045475 28.15 28.70 28.15 28.35 0.25 0.89% 28.35 30 28.45 1 315.00
2016-04-27 1734 133639 117 3789105 28.40 28.60 28.10 28.15 0.20 -0.71% 28.15 12 28.20 3 312.78
2016-04-28 1734 220583 129 6218502 28.60 28.60 28.00 28.05 0.10 -0.36% 28.05 3 28.10 83 311.67
2016-04-29 1734 246933 157 6873084 28.00 28.05 27.70 27.80 0.25 -0.89% 27.80 3 27.85 15 308.89
2016-05-03 1734 156760 102 4346510 27.90 27.90 27.60 27.65 0.15 -0.54% 27.60 11 27.65 13 307.22
2016-05-04 1734 199781 140 5498618 27.70 27.90 27.30 27.30 0.35 -1.27% 27.30 5 27.35 2 303.33
2016-05-05 1734 138197 100 3763378 27.10 27.45 27.10 27.20 0.10 -0.37% 27.20 14 27.40 4 302.22
2016-05-06 1734 132780 75 3615022 27.20 27.45 27.15 27.20 0.00 0% 27.20 6 27.40 6 302.22
2016-05-09 1734 107960 82 2930310 27.05 27.40 27.05 27.10 0.10 -0.37% 27.10 91 27.15 2 301.11
2016-05-10 1734 114720 80 3099434 27.10 27.25 26.90 27.20 0.10 0.37% 27.20 3 27.25 3 302.22
2016-05-11 1734 162121 109 4400197 27.00 27.25 27.00 27.25 0.05 0.18% 27.10 2 27.25 6 302.78
2016-05-12 1734 173476 124 4651038 27.05 27.20 26.55 26.60 0.65 -2.39% 26.60 5 26.70 2 295.56
2016-05-13 1734 225820 139 5963811 26.60 26.80 26.20 26.30 0.30 -1.13% 26.30 7 26.35 7 292.22
2016-05-16 1734 289601 184 7649165 26.10 26.90 25.90 26.70 0.40 1.52% 26.50 1 26.70 1 178.00
2016-05-17 1734 257841 151 6967023 26.75 27.35 26.70 27.20 0.50 1.87% 27.20 1 27.25 1 181.33
2016-05-18 1734 170627 129 4673301 27.20 27.60 27.20 27.20 0.00 0% 27.20 9 27.25 4 181.33
2016-05-19 1734 170166 99 4616645 27.20 27.55 27.00 27.00 0.20 -0.74% 27.00 18 27.05 1 180.00
2016-05-20 1734 113940 94 3084883 27.65 27.65 26.85 27.05 0.05 0.19% 27.05 4 27.10 1 180.33
2016-05-23 1734 248156 184 6803814 27.05 27.60 27.00 27.35 0.30 1.11% 27.35 4 27.45 1 182.33
2016-05-24 1734 98116 93 2691368 27.55 27.55 27.30 27.35 0.00 0% 27.35 3 27.45 1 182.33
2016-05-25 1734 204922 158 5625675 27.55 27.60 27.35 27.50 0.15 0.55% 27.40 2 27.50 15 183.33
2016-05-26 1734 179950 100 4948832 27.70 27.70 27.45 27.50 0.00 0% 27.45 11 27.50 3 183.33
2016-05-27 1734 112474 83 3101483 27.50 27.70 27.50 27.60 0.10 0.36% 27.55 2 27.60 4 184.00
2016-05-30 1734 355906 260 9965416 27.95 28.25 27.70 28.00 0.40 1.45% 28.00 15 28.10 1 186.67
2016-05-31 1734 208665 144 5817651 28.10 28.25 27.70 27.75 0.25 -0.89% 27.75 2 27.95 4 185.00
2016-06-01 1734 143606 103 4003304 27.75 27.95 27.70 27.90 0.15 0.54% 27.80 6 27.90 15 186.00
2016-06-02 1734 142356 111 3953654 27.80 28.05 27.60 27.60 0.30 -1.08% 27.60 5 27.65 1 184.00
2016-06-03 1734 107572 82 2981478 27.60 27.90 27.60 27.70 0.10 0.36% 27.60 15 27.70 27 184.67
2016-06-04 1734 36240 33 1003711 27.70 27.85 27.65 27.65 0.05 -0.18% 27.65 9 27.80 18 184.33
2016-06-06 1734 127115 89 3489900 27.80 27.80 27.40 27.40 0.25 -0.9% 27.40 6 27.50 2 182.67
2016-06-07 1734 130287 96 3574746 27.40 27.70 27.35 27.45 0.05 0.18% 27.35 2 27.45 14 183.00
2016-06-08 1734 211892 122 5798454 27.45 27.55 27.20 27.25 0.20 -0.73% 27.25 8 27.35 2 181.67
2016-06-13 1734 120511 96 3256334 27.05 27.10 26.95 27.00 0.25 -0.92% 27.00 16 27.05 1 180.00
2016-06-14 1734 96890 78 2612924 27.00 27.05 26.90 26.95 0.05 -0.19% 26.90 28 27.00 45 179.67
2016-06-15 1734 124922 97 3378146 26.95 27.20 26.80 27.15 0.20 0.74% 27.10 9 27.15 5 181.00
2016-06-16 1734 94160 80 2539619 27.30 27.30 26.90 26.90 0.25 -0.92% 26.90 2 26.95 3 179.33
2016-06-17 1734 219160 175 5882152 26.90 27.05 26.70 26.80 0.10 -0.37% 26.75 48 26.80 2 178.67
2016-06-20 1734 121533 83 3265651 26.90 27.00 26.80 26.90 0.10 0.37% 26.85 2 26.90 4 179.33
2016-06-21 1734 106753 91 2884864 26.90 27.10 26.90 27.05 0.15 0.56% 27.00 12 27.10 28 180.33
2016-06-22 1734 344924 236 9458590 27.35 27.80 27.20 27.25 0.20 0.74% 27.20 21 27.25 2 181.67
2016-06-23 1734 138762 95 3772574 27.25 27.35 27.00 27.15 0.10 -0.37% 27.10 3 27.15 8 181.00
2016-06-24 1734 286196 174 7664661 27.15 27.15 26.50 26.80 0.35 -1.29% 26.75 5 26.80 15 178.67
2016-06-27 1734 147655 114 3933766 26.55 26.95 26.50 26.70 0.10 -0.37% 26.70 2 26.90 1 178.00
2016-06-28 1734 297960 134 8027483 26.95 27.20 26.70 26.80 0.10 0.37% 26.80 4 26.90 2 178.67
2016-06-29 1734 237651 157 6376564 26.80 26.90 26.80 26.80 0.00 0% 26.80 3 26.85 1 178.67
2016-06-30 1734 133924 105 3602351 27.00 27.00 26.80 26.95 0.15 0.56% 26.85 4 26.95 1 179.67
2016-07-01 1734 155902 111 4205208 27.00 27.05 26.90 26.90 0.05 -0.19% 26.90 4 26.95 2 179.33
2016-07-04 1734 291256 149 7839207 27.00 27.10 26.60 26.95 0.05 0.19% 26.95 10 27.00 4 179.67
2016-07-06 1734 165159 127 4483064 27.35 27.35 27.05 27.15 0.25 0.74% 27.05 4 27.15 10 181.00
2016-07-07 1734 103975 79 2824025 27.30 27.40 27.05 27.05 0.10 -0.37% 27.05 3 27.10 1 180.33
2016-07-11 1734 458760 181 12479370 27.30 27.30 27.15 27.20 0.15 0.55% 27.20 3 27.25 10 181.33
2016-07-12 1734 135840 103 3700597 27.25 27.35 27.20 27.25 0.05 0.18% 27.25 7 27.30 25 181.67
2016-07-13 1734 238941 157 6537530 27.40 27.50 27.25 27.45 0.20 0.73% 27.40 8 27.45 4 183.00
2016-07-14 1734 212959 119 5827327 27.40 27.45 27.30 27.45 0.00 0% 27.40 1 27.45 5 183.00
2016-07-15 1734 344332 215 9468544 27.40 27.60 27.35 27.55 0.10 0.36% 27.50 35 27.55 11 183.67
2016-07-18 1734 1009702 604 28414710 27.70 28.50 27.70 28.45 0.90 3.27% 28.45 7 28.50 16 189.67
2016-07-19 1734 389116 296 11033258 28.80 28.80 28.20 28.30 0.15 -0.53% 28.30 23 28.35 1 188.67
2016-07-20 1734 385778 240 10930484 28.30 28.70 28.10 28.10 0.20 -0.71% 28.10 15 28.20 2 187.33
2016-07-21 1734 362952 229 10283506 28.30 28.45 28.25 28.25 0.15 0.53% 28.25 5 28.30 1 188.33
2016-07-22 1734 125837 110 3544286 28.25 28.30 28.10 28.10 0.15 -0.53% 28.10 6 28.20 17 187.33
2016-07-25 1734 289913 172 8097860 28.20 28.30 27.80 27.80 0.30 -1.07% 27.80 7 27.85 1 185.33
2016-07-26 1734 181409 109 5056448 27.80 28.00 27.80 27.90 0.10 0.36% 27.85 2 27.90 13 186.00
2016-07-27 1734 151738 114 4231017 27.90 28.00 27.80 27.80 0.10 -0.36% 27.80 21 27.90 11 185.33
2016-07-28 1734 145178 95 4035859 27.70 28.00 27.70 27.75 0.05 -0.18% 27.70 17 27.80 2 185.00
2016-07-29 1734 122285 82 3381462 27.75 27.80 27.55 27.60 0.15 -0.54% 27.60 24 27.70 15 184.00
2016-08-01 1734 131960 98 3635202 27.60 27.80 27.40 27.50 0.10 -0.36% 27.50 4 27.55 1 183.33
2016-08-02 1734 122461 106 3368097 27.50 27.60 27.45 27.50 0.00 0% 27.50 7 27.55 37 183.33
2016-08-03 1734 189598 157 5162107 27.20 27.40 27.10 27.25 0.25 -0.91% 27.25 5 27.30 8 181.67
2016-08-04 1734 89660 76 2460234 27.30 27.60 27.30 27.35 0.10 0.37% 27.35 19 27.40 5 182.33
2016-08-05 1734 130507 100 3583536 27.35 27.60 27.35 27.35 0.00 0% 27.35 35 27.50 8 182.33
2016-08-08 1734 279908 192 7786727 27.50 28.00 27.50 27.90 0.55 2.01% 27.90 1 27.95 41 186.00
2016-08-09 1734 194481 154 5357702 27.90 27.90 27.40 27.55 0.35 -1.25% 27.45 25 27.55 1 183.67
2016-08-10 1734 99305 88 2724193 27.65 27.65 27.35 27.45 0.10 -0.36% 27.45 7 27.50 30 183.00
2016-08-11 1734 250629 185 6816583 27.35 27.45 27.10 27.10 0.35 -1.28% 27.10 6 27.20 10 180.67
2016-08-12 1734 124080 102 3368160 26.95 27.35 26.95 27.20 0.10 0.37% 27.20 6 27.25 12 181.33
2016-08-15 1734 103441 87 2809007 27.20 27.30 27.05 27.20 0.00 0% 27.20 1 27.25 1 143.16
2016-08-16 1734 164362 107 4449128 27.45 27.45 26.95 27.05 0.15 -0.55% 27.00 35 27.05 11 142.37
2016-08-17 1734 171062 143 4606874 27.05 27.30 26.85 27.15 0.10 0.37% 27.05 1 27.15 6 142.89
2016-08-18 1734 76070 64 2053129 27.05 27.05 26.90 27.05 0.10 -0.37% 27.00 1 27.05 11 142.37
2016-08-19 1734 130155 101 3516893 27.00 27.20 26.90 26.95 0.10 -0.37% 26.90 54 26.95 7 141.84
2016-08-22 1734 150760 126 4059067 27.30 27.30 26.90 26.90 0.05 -0.19% 26.90 11 26.95 14 141.58
2016-08-23 1734 145972 120 3920236 27.05 27.05 26.80 26.85 0.05 -0.19% 26.80 34 26.85 2 141.32
2016-08-24 1734 181738 141 4862732 26.85 26.90 26.70 26.70 0.15 -0.56% 26.70 64 26.80 1 140.53
2016-08-25 1734 158039 147 4218321 26.60 26.90 26.55 26.70 0.00 0% 26.70 19 26.80 15 140.53
2016-08-26 1734 123325 134 3294837 26.60 26.80 26.60 26.80 0.10 0.37% 26.75 2 26.80 20 141.05
2016-08-29 1734 231320 151 6181856 27.00 27.00 26.60 26.70 0.10 -0.37% 26.70 15 26.75 15 140.53
2016-08-30 1734 218339 177 5831180 26.80 26.80 26.65 26.70 0.00 0% 26.70 37 26.75 47 140.53
2016-08-31 1734 456153 288 12129171 26.70 26.70 26.50 26.65 0.05 -0.19% 26.60 9 26.65 29 140.26
2016-09-01 1734 344920 262 8799106 25.70 25.70 25.40 25.60 0.00 -3.94% 25.60 1 25.65 21 134.74
2016-09-02 1734 144442 102 3690067 25.60 25.65 25.50 25.50 0.10 -0.39% 25.50 64 25.55 2 134.21
2016-09-05 1734 97050 74 2495882 25.70 25.80 25.65 25.75 0.25 0.98% 25.70 12 25.75 3 135.53
2016-09-06 1734 113563 92 2923543 25.80 25.80 25.70 25.75 0.00 0% 25.75 8 25.80 16 135.53
2016-09-07 1734 193668 152 5008909 25.75 25.95 25.70 25.85 0.10 0.39% 25.80 18 25.85 103 136.05
2016-09-08 1734 253855 137 6555230 26.00 26.05 25.70 26.00 0.15 0.58% 25.90 4 26.00 5 136.84
2016-09-09 1734 259312 147 6767771 26.00 26.55 25.85 26.45 0.45 1.73% 26.45 10 26.50 12 139.21
2016-09-10 1734 185041 112 4820916 26.40 26.40 25.95 26.10 0.35 -1.32% 26.05 13 26.10 14 137.37
2016-09-12 1734 115040 92 3002940 26.10 26.25 26.00 26.00 0.10 -0.38% 26.00 17 26.05 8 136.84
2016-09-13 1734 167605 121 4331933 26.10 26.10 25.70 25.85 0.15 -0.58% 25.80 1 25.85 15 136.05
2016-09-14 1734 55639 48 1435671 25.70 26.00 25.55 25.90 0.05 0.19% 25.80 1 25.95 3 136.32
2016-09-19 1734 95225 81 2482757 26.00 26.20 25.90 26.05 0.15 0.58% 26.05 9 26.15 2 137.11
2016-09-20 1734 93500 74 2441549 26.25 26.25 26.05 26.10 0.05 0.19% 26.10 3 26.15 26 137.37
2016-09-21 1734 192603 140 5053078 26.10 26.40 26.10 26.30 0.20 0.77% 26.30 3 26.35 2 138.42
2016-09-22 1734 684924 459 18313747 26.45 27.15 26.15 26.55 0.25 0.95% 26.55 1 26.65 5 139.74
2016-09-23 1734 265079 196 7077901 26.60 26.90 26.55 26.65 0.10 0.38% 26.60 43 26.65 5 140.26
2016-09-26 1734 80120 78 2123353 26.65 26.70 26.35 26.35 0.30 -1.13% 26.35 12 26.45 7 138.68
2016-09-29 1734 133464 97 3528474 26.25 26.50 26.25 26.45 0.10 0.38% 26.40 11 26.45 2 139.21
2016-09-30 1734 113675 79 2992432 26.45 26.45 26.25 26.30 0.15 -0.57% 26.30 3 26.35 25 138.42
2016-10-03 1734 187990 122 4920490 26.35 26.35 26.05 26.15 0.15 -0.57% 26.15 1 26.25 29 137.63
2016-10-04 1734 110223 85 2878098 26.05 26.30 26.00 26.25 0.10 0.38% 26.10 2 26.25 20 138.16
2016-10-05 1734 136102 109 3546952 26.10 26.30 26.00 26.05 0.20 -0.76% 26.05 10 26.15 10 137.11
2016-10-06 1734 53950 56 1410790 26.25 26.25 26.05 26.15 0.10 0.38% 26.10 12 26.15 3 137.63
2016-10-07 1734 167474 90 4355596 26.25 26.25 25.95 25.95 0.20 -0.76% 25.95 4 26.00 1 136.58
2016-10-11 1734 242120 140 6237844 25.95 26.00 25.55 25.65 0.30 -1.16% 25.65 7 25.75 11 135.00
2016-10-12 1734 127787 102 3279590 25.60 25.75 25.60 25.75 0.10 0.39% 25.65 9 25.75 19 135.53
2016-10-13 1734 180629 135 4605829 25.70 25.70 25.30 25.65 0.10 -0.39% 25.60 3 25.65 15 135.00
2016-10-14 1734 183145 173 4682348 25.50 25.85 25.40 25.60 0.05 -0.19% 25.50 11 25.60 4 134.74
2016-10-17 1734 254995 232 6609339 25.60 26.10 25.60 25.90 0.30 1.17% 25.85 8 25.90 4 136.32
2016-10-18 1734 188726 166 4921176 25.95 26.20 25.95 26.00 0.10 0.39% 26.00 12 26.10 40 136.84
2016-10-19 1734 131156 114 3399163 26.00 26.10 25.80 25.90 0.10 -0.38% 25.90 2 26.00 15 136.32
2016-10-20 1734 144626 129 3746648 26.00 26.00 25.85 25.90 0.00 0% 25.90 3 25.95 28 136.32
2016-10-21 1734 153558 125 3983191 25.90 26.20 25.75 25.80 0.10 -0.39% 25.80 9 25.90 7 135.79
2016-10-24 1734 139742 124 3624128 26.00 26.10 25.85 25.90 0.10 0.39% 25.80 10 25.90 10 136.32
2016-10-25 1734 88383 89 2282109 25.90 25.90 25.75 25.90 0.00 0% 25.80 6 25.90 15 136.32
2016-10-26 1734 97089 81 2496886 25.90 25.90 25.60 25.65 0.25 -0.97% 25.65 16 25.70 16 135.00
2016-10-27 1734 123520 95 3180211 25.60 25.85 25.60 25.80 0.15 0.58% 25.80 5 25.85 19 135.79
2016-10-28 1734 68531 68 1758991 25.80 25.80 25.60 25.65 0.15 -0.58% 25.60 40 25.65 2 135.00
2016-10-31 1734 90550 91 2312719 25.60 25.65 25.50 25.55 0.10 -0.39% 25.55 2 25.60 4 134.47
2016-11-01 1734 121577 98 3097808 25.50 25.55 25.40 25.50 0.05 -0.2% 25.45 6 25.50 3 134.21
2016-11-02 1734 208553 175 5254071 25.35 25.45 25.05 25.05 0.45 -1.76% 25.05 15 25.10 9 131.84
2016-11-03 1734 176083 137 4383675 25.05 25.15 24.75 24.90 0.15 -0.6% 24.90 6 24.95 6 131.05
2016-11-04 1734 95923 80 2382127 24.90 25.05 24.60 24.90 0.00 0% 24.90 1 25.00 16 131.05
2016-11-07 1734 111086 98 2758780 24.65 24.90 24.65 24.90 0.00 0% 24.90 7 24.95 15 131.05
2016-11-08 1734 98978 77 2459141 24.95 25.00 24.70 24.95 0.05 0.2% 24.85 1 24.95 4 131.32
2016-11-09 1734 300437 189 7339651 24.95 24.95 24.00 24.00 0.95 -3.81% 24.00 17 24.30 1 126.32
2016-11-10 1734 196520 147 4820706 24.20 24.90 24.20 24.45 0.45 1.88% 24.40 7 24.50 1 128.68
2016-11-11 1734 131402 104 3190623 24.50 24.50 24.10 24.20 0.25 -1.02% 24.20 9 24.30 4 127.37
2016-11-14 1734 226721 162 5396002 24.00 24.10 23.60 23.75 0.45 -1.86% 23.75 1 23.80 14 95.00
2016-11-15 1734 151759 118 3598021 24.00 24.10 23.50 23.70 0.05 -0.21% 23.65 1 23.75 6 94.80
2016-11-16 1734 94913 75 2264314 23.70 23.90 23.50 23.90 0.20 0.84% 23.85 17 23.90 7 95.60
2016-11-17 1734 146404 69 3480363 23.85 23.85 23.70 23.80 0.10 -0.42% 23.70 3 23.85 1 95.20
2016-11-18 1734 171535 131 4124262 23.90 24.15 23.90 24.05 0.25 1.05% 24.05 1 24.15 23 96.20
2016-11-21 1734 78920 62 1900621 24.05 24.30 23.85 24.05 0.00 0% 24.05 3 24.15 1 96.20
2016-11-22 1734 106141 85 2561693 24.05 24.30 24.00 24.10 0.05 0.21% 24.10 9 24.20 21 96.40
2016-11-23 1734 122836 97 2973041 24.10 24.30 24.10 24.10 0.00 0% 24.10 26 24.20 2 96.40
2016-11-24 1734 94647 92 2287678 24.10 24.45 24.10 24.15 0.05 0.21% 24.15 1 24.30 11 96.60
2016-11-25 1734 195718 139 4730332 24.20 24.35 24.10 24.10 0.05 -0.21% 24.10 7 24.20 9 96.40
2016-11-28 1734 172289 147 4126234 24.00 24.10 23.85 23.85 0.25 -1.04% 23.85 22 23.90 23 95.40
2016-11-29 1734 180446 131 4280414 23.85 23.85 23.60 23.70 0.15 -0.63% 23.70 2 23.75 1 94.80
2016-11-30 1734 100853 95 2398499 23.70 24.00 23.70 23.75 0.05 0.21% 23.75 1 23.90 8 95.00
2016-12-01 1734 271875 143 6483370 23.95 24.00 23.75 23.90 0.15 0.63% 23.90 16 23.95 6 95.60
2016-12-02 1734 216017 130 5195154 24.00 24.30 23.80 24.05 0.15 0.63% 24.05 2 24.10 7 96.20
2016-12-05 1734 81857 64 1960218 24.00 24.10 23.90 23.90 0.15 -0.62% 23.85 5 23.90 5 95.60
2016-12-06 1734 112136 71 2699150 24.10 24.15 24.00 24.05 0.15 0.63% 24.00 1 24.05 6 96.20
2016-12-07 1734 80548 68 1931688 24.10 24.10 23.90 23.90 0.15 -0.62% 23.90 9 24.00 15 95.60
2016-12-08 1734 83369 91 1996356 24.00 24.00 23.85 24.00 0.10 0.42% 23.90 1 24.00 12 96.00
2016-12-09 1734 259824 185 6289081 24.10 24.30 24.00 24.25 0.25 1.04% 24.20 17 24.25 1 97.00
2016-12-12 1734 307403 216 7520455 24.25 24.60 24.25 24.60 0.35 1.44% 24.50 36 24.60 11 98.40
2016-12-13 1734 309879 233 7685060 24.80 25.00 24.65 24.80 0.20 0.81% 24.75 9 24.80 2 99.20
2016-12-14 1734 190715 137 4729432 25.00 25.00 24.60 24.60 0.20 -0.81% 24.60 8 24.80 2 98.40
2016-12-15 1734 109305 100 2666848 24.50 24.50 24.30 24.50 0.10 -0.41% 24.45 10 24.50 1 98.00
2016-12-16 1734 76715 70 1879024 24.50 24.60 24.35 24.45 0.05 -0.2% 24.45 11 24.55 3 97.80
2016-12-19 1734 88605 81 2158426 24.40 24.45 24.30 24.35 0.10 -0.41% 24.35 6 24.40 1 97.40
2016-12-20 1734 125656 125 3045319 24.35 24.35 24.20 24.20 0.15 -0.62% 24.20 1 24.25 13 96.80
2016-12-21 1734 126791 105 3061839 24.20 24.25 24.00 24.20 0.00 0% 24.05 2 24.20 4 96.80
2016-12-22 1734 168072 135 4073378 24.20 24.40 24.05 24.10 0.10 -0.41% 24.10 14 24.15 1 96.40
2016-12-23 1734 86309 71 2087166 24.30 24.30 24.05 24.15 0.05 0.21% 24.10 7 24.15 1 96.60
2016-12-26 1734 189673 123 4645646 24.30 24.65 24.20 24.50 0.35 1.45% 24.45 20 24.50 1 98.00
2016-12-27 1734 109564 73 2669490 24.65 24.65 24.25 24.30 0.20 -0.82% 24.30 1 24.40 1 97.20
2016-12-28 1734 73432 75 1780297 24.30 24.35 24.15 24.20 0.10 -0.41% 24.20 1 24.25 2 96.80
2016-12-29 1734 87293 80 2105343 24.20 24.20 24.05 24.10 0.10 -0.41% 24.10 29 24.20 6 96.40
2016-12-30 1734 91456 93 2210153 24.25 24.30 24.10 24.15 0.05 0.21% 24.15 6 24.20 5 96.60