臺鹽(1737)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　　　33.00
0
0%		34.50
1.5
4.55%		33.70
-0.8
-2.32%		33.80
0.1
0.3%		35.75
1.95
5.77%		 　34.70
-1.05
-2.94%		33.05
-1.65
-4.76%		33.50
0.45
1.36%		32.85
-0.65
-1.94%		32.20
-0.65
-1.98%		 　32.80
0.6
1.86%		32.70
-0.1
-0.3%		29.55
-3.15
-9.63%		30.05
0.5
1.69%		30.55
0.5
1.66%		 　31.65
1.1
3.6%		31.85
0.2
0.63%		31.50
-0.35
-1.1%		31.85
0.35
1.11%		32.55
0.7
2.2%		33.75
1.2
3.69%		 32.73
2 月　33.25
-0.5
-1.48%		32.20
-1.05
-3.16%		 　　　　　　　　　　31.40
-0.8
-2.48%		31.65
0.25
0.8%		31.80
0.15
0.47%		31.55
-0.25
-0.79%		31.40
-0.15
-0.48%		 　30.90
-0.5
-1.59%		30.50
-0.4
-1.29%		30.00
-0.5
-1.64%		29.90
-0.1
-0.33%		31.00
1.1
3.68%		 31.18
3 月30.90
-0.1
-0.32%		30.65
-0.25
-0.81%		30.50
-0.15
-0.49%		31.20
0.7
2.3%		 　32.05
0.85
2.72%		31.25
-0.8
-2.5%		31.45
0.2
0.64%		31.25
-0.2
-0.64%		30.90
-0.35
-1.12%		 　30.75
-0.15
-0.49%		29.95
-0.8
-2.6%		30.50
0.55
1.84%		30.05
-0.45
-1.48%		30.60
0.55
1.83%		 　30.35
-0.25
-0.82%		30.15
-0.2
-0.66%		29.75
-0.4
-1.33%		29.50
-0.25
-0.84%		29.60
0.1
0.34%		 　29.15
-0.45
-1.52%		28.90
-0.25
-0.86%		28.80
-0.1
-0.35%		28.80
0
0%		30.34
4 月28.70
-0.1
-0.35%		 　　　28.05
-0.65
-2.26%		27.75
-0.3
-1.07%		27.85
0.1
0.36%		 　27.20
-0.65
-2.33%		27.00
-0.2
-0.74%		27.30
0.3
1.11%		27.85
0.55
2.01%		27.95
0.1
0.36%		 　28.00
0.05
0.18%		28.85
0.85
3.04%		28.15
-0.7
-2.43%		27.95
-0.2
-0.71%		27.40
-0.55
-1.97%		 　27.55
0.15
0.55%		27.40
-0.15
-0.54%		27.35
-0.05
-0.18%		27.30
-0.05
-0.18%		27.30
0
0%		 27.67
5 月　　27.00
-0.3
-1.1%		27.00
0
0%		27.00
0
0%		27.20
0.2
0.74%		 　26.75
-0.45
-1.65%		27.00
0.25
0.93%		26.95
-0.05
-0.19%		26.85
-0.1
-0.37%		26.65
-0.2
-0.74%		 　26.35
-0.3
-1.13%		27.40
1.05
3.98%		27.50
0.1
0.36%		27.05
-0.45
-1.64%		27.20
0.15
0.55%		 　27.80
0.6
2.21%		27.75
-0.05
-0.18%		27.75
0
0%		27.85
0.1
0.36%		28.25
0.4
1.44%		 　28.50
0.25
0.88%		28.60
0.1
0.35%		27.35
6 月28.55
-0.05
-0.17%		28.45
-0.1
-0.35%		28.15
-0.3
-1.05%		28.10
-0.05
-0.18%		 28.00
-0.1
-0.36%		28.10
0.1
0.36%		28.20
0.1
0.36%		 　　　28.05
-0.15
-0.53%		28.05
0
0%		28.20
0.15
0.53%		28.50
0.3
1.06%		28.50
0
0%		 　29.65
1.15
4.04%		31.95
2.3
7.76%		31.45
-0.5
-1.56%		31.00
-0.45
-1.43%		30.25
-0.75
-2.42%		 　30.50
0.25
0.83%		30.60
0.1
0.33%		31.55
0.95
3.1%		31.55
0
0%		 29.42
7 月31.30
-0.25
-0.79%		 　31.35
0.05
0.16%		 30.95
-0.4
-1.28%		30.70
-0.25
-0.81%		 　　30.30
-0.4
-1.3%		30.50
0.2
0.66%		30.60
0.1
0.33%		31.20
0.6
1.96%		31.60
0.4
1.28%		 　31.60
0
0%		32.00
0.4
1.27%		31.80
-0.2
-0.63%		31.60
-0.2
-0.63%		30.85
-0.75
-2.37%		 　30.70
-0.15
-0.49%		30.95
0.25
0.81%		30.60
-0.35
-1.13%		30.60
0
0%		30.80
0.2
0.65%		 31.02
8 月30.80
0
0%		30.80
0
0%		30.35
-0.45
-1.46%		31.00
0.65
2.14%		31.10
0.1
0.32%		 　30.60
-0.5
-1.61%		30.60
0
0%		30.95
0.35
1.14%		30.80
-0.15
-0.48%		30.70
-0.1
-0.32%		 　30.80
0.1
0.33%		31.00
0.2
0.65%		30.05
-0.95
-3.06%		29.85
-0.2
-0.67%		29.70
-0.15
-0.5%		 　29.25
-0.45
-1.52%		29.20
-0.05
-0.17%		28.95
-0.25
-0.86%		29.40
0.45
1.55%		29.90
0.5
1.7%		 　29.90
0
0%		29.65
-0.25
-0.84%		29.60
-0.05
-0.17%		30.2
9 月29.20
-0.4
-1.35%		29.05
-0.15
-0.51%		 　29.45
0.4
1.38%		29.45
0
0%		29.65
0.2
0.68%		29.60
-0.05
-0.17%		29.30
-0.3
-1.01%		29.40
0.1
0.34%		 29.35
-0.05
-0.17%		29.05
-0.3
-1.02%		29.10
0.05
0.17%		 　　　29.30
0.2
0.69%		29.20
-0.1
-0.34%		29.35
0.15
0.51%		29.15
-0.2
-0.68%		29.05
-0.1
-0.34%		 　29.15
0.1
0.34%		 　30.20
1.05
3.6%		29.90
-0.3
-0.99%		 29.4
10 月　　29.60
-0.3
-1%		29.80
0.2
0.68%		29.65
-0.15
-0.5%		29.75
0.1
0.34%		29.95
0.2
0.67%		 　　29.75
-0.2
-0.67%		29.70
-0.05
-0.17%		29.70
0
0%		29.45
-0.25
-0.84%		 　29.55
0.1
0.34%		29.25
-0.3
-1.02%		29.50
0.25
0.85%		29.90
0.4
1.36%		31.00
1.1
3.68%		 　30.95
-0.05
-0.16%		30.90
-0.05
-0.16%		30.65
-0.25
-0.81%		30.70
0.05
0.16%		30.35
-0.35
-1.14%		 30.15
-0.2
-0.66%		30.03
11 月30.00
-0.15
-0.5%		29.40
-0.6
-2%		29.40
0
0%		29.55
0.15
0.51%		 　29.70
0.15
0.51%		29.50
-0.2
-0.67%		29.05
-0.45
-1.53%		29.55
0.5
1.72%		29.30
-0.25
-0.85%		 　29.35
0.05
0.17%		29.20
-0.15
-0.51%		29.30
0.1
0.34%		29.30
0
0%		29.40
0.1
0.34%		 　29.30
-0.1
-0.34%		29.35
0.05
0.17%		29.35
0
0%		29.25
-0.1
-0.34%		29.45
0.2
0.68%		 　29.50
0.05
0.17%		29.60
0.1
0.34%		29.85
0.25
0.84%		 29.46
12 月30.00
0.15
0.5%		29.95
-0.05
-0.17%		 　29.80
-0.15
-0.5%		29.75
-0.05
-0.17%		29.65
-0.1
-0.34%		29.70
0.05
0.17%		29.55
-0.15
-0.51%		 　29.70
0.15
0.51%		29.75
0.05
0.17%		29.65
-0.1
-0.34%		29.70
0.05
0.17%		29.75
0.05
0.17%		 　29.50
-0.25
-0.84%		29.45
-0.05
-0.17%		29.55
0.1
0.34%		29.35
-0.2
-0.68%		29.30
-0.05
-0.17%		 　29.35
0.05
0.17%		29.35
0
0%		29.35
0
0%		29.45
0.1
0.34%		29.30
-0.15
-0.51%		　29.59

說明:最高漲幅:7.76%最低跌幅:-9.63% 最高價:35.75最低價:26.35平均價:29.84,灰色底表示週末,漲120天(43.55)元,跌157天(-50.4)元,平盤26天
8%=1,6%=1,5%=1,4%=10,3%=4,2%=16,1%=44,0%=69,-0%=1,-1%=1,-2%=6,-3%=28,-4%=48,-5%=73,

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 1737 11750917 5550 376107638 30.45 33.00 30.45 33.00 3.00 0% 33.00 381 0.00 0 22.76
2016-01-05 1737 12115664 6188 414238653 32.70 35.40 32.15 34.50 1.50 4.55% 34.45 50 34.50 15 23.79
2016-01-06 1737 10565873 4944 353511735 34.20 34.90 32.15 33.70 0.80 -2.32% 33.60 5 33.70 12 23.24
2016-01-07 1737 6313597 3288 213783757 33.65 34.45 33.40 33.80 0.10 0.3% 33.80 37 34.00 1 23.31
2016-01-08 1737 11387155 5234 400102341 33.55 36.40 33.55 35.75 1.95 5.77% 35.75 2 35.80 1 24.66
2016-01-11 1737 5066491 2529 177581167 35.55 36.20 34.45 34.70 1.05 -2.94% 34.70 116 34.80 1 23.93
2016-01-12 1737 5861906 2671 199172233 34.80 35.40 33.00 33.05 1.65 -4.76% 33.05 76 33.10 11 22.79
2016-01-13 1737 2300823 1357 77478115 33.95 34.20 33.25 33.50 0.45 1.36% 33.50 2 33.55 1 23.10
2016-01-14 1737 4597400 2418 154740949 33.10 34.85 32.30 32.85 0.65 -1.94% 32.85 4 33.00 1 22.66
2016-01-15 1737 3210721 1717 104340872 33.10 33.30 31.90 32.20 0.65 -1.98% 32.20 10 32.25 14 22.21
2016-01-18 1737 4312033 2593 143487054 32.40 34.50 32.40 32.80 0.60 1.86% 32.80 2 32.85 14 22.62
2016-01-19 1737 2166553 1268 70592458 32.50 33.20 32.20 32.70 0.10 -0.3% 32.65 15 32.70 24 22.55
2016-01-20 1737 4944530 2491 151492172 32.70 32.70 29.45 29.55 3.15 -9.63% 29.55 75 29.65 4 20.38
2016-01-21 1737 4208575 1864 127391914 30.20 30.95 29.65 30.05 0.50 1.69% 30.05 12 30.15 5 20.72
2016-01-22 1737 1917008 1068 58540575 31.00 31.15 30.20 30.55 0.50 1.66% 30.50 1 30.55 5 21.07
2016-01-25 1737 2188647 1264 68736654 30.85 31.80 30.60 31.65 1.10 3.6% 31.65 21 31.70 13 21.83
2016-01-26 1737 1692723 978 53623967 31.20 32.10 31.10 31.85 0.20 0.63% 31.80 1 31.85 14 21.97
2016-01-27 1737 1150506 665 36388329 32.00 32.05 31.35 31.50 0.35 -1.1% 31.50 8 31.60 14 21.72
2016-01-28 1737 1626209 832 51994329 31.65 32.50 31.55 31.85 0.35 1.11% 31.85 87 31.90 3 21.97
2016-01-29 1737 1602554 829 51727101 32.10 32.55 32.00 32.55 0.70 2.2% 32.55 30 32.60 13 22.45
2016-01-30 1737 2138102 1196 71966509 33.00 34.30 32.95 33.75 1.20 3.69% 33.75 1 33.80 47 23.28
2016-02-02 1737 1092993 593 36273053 33.25 33.45 32.70 33.25 0.00 -1.48% 33.25 5 33.30 2 22.93
2016-02-03 1737 1947470 955 63831990 33.10 33.45 32.00 32.20 1.05 -3.16% 32.15 4 32.30 11 22.21
2016-02-15 1737 1041847 580 32792297 32.00 32.05 31.05 31.40 0.80 -2.48% 31.40 17 31.45 1 21.66
2016-02-16 1737 788717 398 25153423 31.40 32.20 31.40 31.65 0.25 0.8% 31.65 10 31.70 1 21.83
2016-02-17 1737 1017869 688 32704652 32.00 32.95 31.50 31.80 0.15 0.47% 31.80 19 31.90 2 21.93
2016-02-18 1737 994629 581 31355025 31.90 32.20 31.25 31.55 0.25 -0.79% 31.55 4 31.60 1 21.76
2016-02-19 1737 488534 352 15353200 31.30 31.55 31.25 31.40 0.15 -0.48% 31.40 29 31.55 13 21.66
2016-02-22 1737 1812074 1156 54933895 31.40 31.65 29.45 30.90 0.50 -1.59% 30.85 13 30.90 5 21.31
2016-02-23 1737 1298660 878 39492575 30.95 31.00 30.10 30.50 0.40 -1.29% 30.45 5 30.55 17 21.03
2016-02-24 1737 954392 611 28766310 30.60 30.70 29.90 30.00 0.50 -1.64% 30.00 54 30.15 3 20.69
2016-02-25 1737 1420574 653 42633575 30.10 30.40 29.90 29.90 0.10 -0.33% 29.90 50 30.00 10 20.62
2016-02-26 1737 1527036 957 46755016 30.15 31.15 29.95 31.00 1.10 3.68% 30.95 7 31.00 8 21.38
2016-03-01 1737 763580 535 23546321 31.20 31.25 30.60 30.90 0.10 -0.32% 30.85 5 30.90 3 21.31
2016-03-02 1737 773903 515 23806560 30.90 31.20 30.60 30.65 0.25 -0.81% 30.65 8 30.70 6 21.14
2016-03-03 1737 769912 535 23470064 30.65 30.80 30.30 30.50 0.15 -0.49% 30.50 18 30.55 1 21.03
2016-03-04 1737 1103092 696 34401852 30.65 31.50 30.50 31.20 0.70 2.3% 31.20 5 31.25 6 21.52
2016-03-07 1737 2034036 1207 64935020 31.20 32.80 30.85 32.05 0.85 2.72% 32.00 51 32.05 9 22.10
2016-03-08 1737 1069968 707 33516097 31.70 31.80 31.10 31.25 0.80 -2.5% 31.20 21 31.25 4 21.55
2016-03-09 1737 787486 452 24617399 31.25 31.45 31.05 31.45 0.20 0.64% 31.35 52 31.45 1 21.69
2016-03-10 1737 452033 316 14203320 31.35 31.65 31.25 31.25 0.20 -0.64% 31.25 5 31.45 5 21.55
2016-03-11 1737 986619 587 30427732 31.15 31.25 30.45 30.90 0.35 -1.12% 30.90 38 30.95 6 21.31
2016-03-14 1737 465137 369 14344505 31.05 31.25 30.60 30.75 0.15 -0.49% 30.75 9 30.80 3 21.21
2016-03-15 1737 917080 586 27778156 31.00 31.00 29.90 29.95 0.80 -2.6% 29.95 10 30.00 2 20.66
2016-03-16 1737 451698 347 13725255 29.95 30.65 29.95 30.50 0.55 1.84% 30.50 24 30.60 12 21.03
2016-03-17 1737 691142 383 20904873 30.50 30.75 30.00 30.05 0.45 -1.48% 30.05 20 30.15 21 20.72
2016-03-18 1737 482114 260 14635753 30.40 30.60 30.05 30.60 0.55 1.83% 30.45 21 30.60 27 21.10
2016-03-21 1737 464864 358 14220011 30.30 30.90 30.30 30.35 0.25 -0.82% 30.35 18 30.50 1 20.93
2016-03-22 1737 333719 273 10063845 30.35 30.40 30.05 30.15 0.20 -0.66% 30.15 5 30.25 6 20.79
2016-03-23 1737 644307 412 19263388 30.10 30.40 29.50 29.75 0.40 -1.33% 29.75 10 29.80 6 20.52
2016-03-24 1737 738060 405 21664902 29.75 29.80 29.10 29.50 0.25 -0.84% 29.50 12 29.55 1 20.34
2016-03-25 1737 939778 479 27902083 29.45 30.10 29.30 29.60 0.10 0.34% 29.60 21 29.65 17 20.41
2016-03-28 1737 932992 427 27480454 29.70 29.80 29.15 29.15 0.45 -1.52% 29.15 10 29.20 3 20.10
2016-03-29 1737 648724 421 18700046 29.15 29.35 28.25 28.90 0.25 -0.86% 28.85 2 28.90 2 21.57
2016-03-30 1737 578466 385 16755160 28.90 29.35 28.80 28.80 0.10 -0.35% 28.80 28 28.90 12 21.49
2016-03-31 1737 466861 217 13497637 28.85 29.10 28.80 28.80 0.00 0% 28.80 16 28.85 16 21.49
2016-04-01 1737 183438 275 5280964 29.00 29.00 28.65 28.70 0.10 -0.35% 28.70 16 28.75 2 21.42
2016-04-06 1737 563307 487 15834896 28.70 28.70 27.85 28.05 0.65 -2.26% 28.00 1 28.05 1 20.93
2016-04-07 1737 482180 386 13434761 28.35 28.40 27.65 27.75 0.30 -1.07% 27.75 1 27.80 1 20.71
2016-04-08 1737 415727 292 11596829 27.70 28.20 27.65 27.85 0.10 0.36% 27.80 4 27.85 4 20.78
2016-04-11 1737 757876 544 20683305 27.90 27.90 27.10 27.20 0.65 -2.33% 27.20 12 27.25 11 20.30
2016-04-12 1737 667925 460 18230725 27.20 27.60 26.90 27.00 0.20 -0.74% 27.00 3 27.05 15 20.15
2016-04-13 1737 377559 335 10249784 27.10 27.30 27.00 27.30 0.30 1.11% 27.30 9 27.35 27 20.37
2016-04-14 1737 701884 483 19438866 27.30 28.05 27.30 27.85 0.55 2.01% 27.80 7 27.85 4 20.78
2016-04-15 1737 391571 355 10946273 27.85 28.15 27.85 27.95 0.10 0.36% 27.90 14 27.95 1 20.86
2016-04-18 1737 432982 336 12153027 27.95 28.25 27.65 28.00 0.05 0.18% 28.00 205 28.05 1 20.90
2016-04-19 1737 1010522 673 28745695 27.85 28.95 27.85 28.85 0.85 3.04% 28.85 9 28.90 12 21.53
2016-04-20 1737 555649 384 15713992 28.80 28.85 28.15 28.15 0.70 -2.43% 28.15 23 28.20 8 21.01
2016-04-21 1737 272601 193 7642433 28.50 28.50 27.95 27.95 0.20 -0.71% 27.95 4 28.00 10 20.86
2016-04-22 1737 399490 291 10992770 27.95 28.10 27.20 27.40 0.55 -1.97% 27.35 3 27.40 20 20.45
2016-04-25 1737 228822 170 6279560 27.80 27.80 27.20 27.55 0.15 0.55% 27.55 10 27.60 5 20.56
2016-04-26 1737 285981 153 7855227 27.55 27.75 27.30 27.40 0.15 -0.54% 27.40 12 27.45 1 20.45
2016-04-27 1737 177292 146 4870667 27.75 27.75 27.35 27.35 0.05 -0.18% 27.35 9 27.40 1 20.41
2016-04-28 1737 194877 129 5339401 27.40 27.60 27.25 27.30 0.05 -0.18% 27.30 8 27.35 3 20.37
2016-04-29 1737 254597 165 6900627 27.20 27.40 26.95 27.30 0.00 0% 27.30 1 27.35 6 20.37
2016-05-03 1737 174660 136 4732370 27.50 27.50 26.95 27.00 0.30 -1.1% 27.00 6 27.05 2 20.15
2016-05-04 1737 403315 212 10806790 27.00 27.05 26.35 27.00 0.00 0% 27.00 11 27.05 1 20.15
2016-05-05 1737 256410 139 6839542 26.95 27.10 26.40 27.00 0.00 0% 27.00 1 27.05 2 18.62
2016-05-06 1737 353191 159 9547957 27.00 27.25 26.90 27.20 0.20 0.74% 27.15 2 27.20 1 18.76
2016-05-09 1737 260276 150 6968365 27.10 27.15 26.60 26.75 0.45 -1.65% 26.75 2 26.85 7 18.45
2016-05-10 1737 150005 88 4039778 26.75 27.10 26.65 27.00 0.25 0.93% 27.00 3 27.05 1 18.62
2016-05-11 1737 173871 108 4703128 27.00 27.25 26.95 26.95 0.05 -0.19% 26.95 3 27.05 114 18.59
2016-05-12 1737 207912 97 5610143 27.00 27.10 26.85 26.85 0.10 -0.37% 26.80 14 26.85 2 18.52
2016-05-13 1737 235116 167 6191781 26.85 26.85 26.05 26.65 0.20 -0.74% 26.35 2 26.65 4 18.38
2016-05-16 1737 142743 113 3754625 26.65 26.65 26.20 26.35 0.30 -1.13% 26.35 16 26.45 6 18.17
2016-05-17 1737 431515 276 11759455 26.35 28.00 26.35 27.40 1.05 3.98% 27.40 7 27.45 1 18.90
2016-05-18 1737 238725 186 6552887 27.65 27.80 27.30 27.50 0.10 0.36% 27.40 2 27.50 10 18.97
2016-05-19 1737 214516 162 5790105 27.50 27.50 26.70 27.05 0.45 -1.64% 27.00 16 27.10 2 18.66
2016-05-20 1737 190202 134 5168254 27.00 27.35 27.00 27.20 0.15 0.55% 27.20 2 27.25 3 18.76
2016-05-23 1737 370050 236 10315626 27.20 28.30 27.20 27.80 0.60 2.21% 27.80 16 27.90 9 19.17
2016-05-24 1737 189189 120 5229680 27.70 27.85 27.50 27.75 0.05 -0.18% 27.75 6 27.80 9 19.14
2016-05-25 1737 246920 140 6861329 27.80 28.00 27.60 27.75 0.00 0% 27.75 5 27.80 32 19.14
2016-05-26 1737 196546 131 5451250 27.75 28.00 27.60 27.85 0.10 0.36% 27.85 18 27.90 4 19.21
2016-05-27 1737 342154 254 9641572 27.90 28.35 27.90 28.25 0.40 1.44% 28.25 29 28.35 13 19.48
2016-05-30 1737 472319 208 13439740 28.15 28.65 28.15 28.50 0.25 0.88% 28.50 7 28.55 3 19.66
2016-05-31 1737 294137 204 8364843 28.50 28.60 28.30 28.60 0.10 0.35% 28.50 2 28.60 24 19.72
2016-06-01 1737 222646 134 6340809 28.30 28.60 28.30 28.55 0.05 -0.17% 28.50 2 28.60 27 19.69
2016-06-02 1737 120406 98 3434527 28.30 28.70 28.30 28.45 0.10 -0.35% 28.45 9 28.55 13 19.62
2016-06-03 1737 224732 160 6336052 28.50 28.70 28.05 28.15 0.30 -1.05% 28.15 11 28.20 10 19.41
2016-06-04 1737 97483 76 2753524 28.20 28.50 28.10 28.10 0.05 -0.18% 28.10 19 28.25 34 19.38
2016-06-06 1737 196503 123 5504026 28.45 28.45 27.60 28.00 0.10 -0.36% 28.00 4 28.20 3 19.31
2016-06-07 1737 182560 109 5131230 28.00 28.40 27.95 28.10 0.10 0.36% 28.10 6 28.20 3 19.38
2016-06-08 1737 213514 144 6042592 28.10 28.50 28.10 28.20 0.10 0.36% 28.20 10 28.25 1 19.45
2016-06-13 1737 262046 193 7262888 27.25 28.20 27.25 28.05 0.15 -0.53% 28.00 12 28.05 3 19.34
2016-06-14 1737 151202 85 4229465 28.05 28.10 27.85 28.05 0.00 0% 28.05 5 28.10 2 19.34
2016-06-15 1737 237304 156 6643339 28.00 28.20 27.70 28.20 0.15 0.53% 28.10 8 28.20 4 19.45
2016-06-16 1737 298842 216 8454857 28.25 28.50 28.10 28.50 0.30 1.06% 28.50 1 28.55 4 19.66
2016-06-17 1737 574966 258 16451532 28.70 28.80 28.50 28.50 0.00 0% 28.45 17 28.50 165 19.66
2016-06-20 1737 1110325 655 32460878 28.80 29.65 28.60 29.65 1.15 4.04% 29.65 26 29.70 2 20.45
2016-06-21 1737 4977249 2608 156640388 30.50 32.35 30.30 31.95 2.30 7.76% 31.95 40 32.00 29 22.03
2016-06-22 1737 1771524 1031 55663965 31.90 31.95 31.20 31.45 0.50 -1.56% 31.40 15 31.45 9 21.69
2016-06-23 1737 1303621 758 40651741 31.50 31.75 30.60 31.00 0.45 -1.43% 30.95 1 31.00 2 21.38
2016-06-24 1737 1147397 727 34894230 31.00 31.20 29.80 30.25 0.75 -2.42% 30.25 35 30.30 11 20.86
2016-06-27 1737 640024 363 19419226 30.10 30.80 29.85 30.50 0.25 0.83% 30.45 8 30.50 3 21.03
2016-06-28 1737 621627 319 18897887 30.65 30.80 30.00 30.60 0.10 0.33% 30.55 9 30.65 35 21.10
2016-06-29 1737 1279452 731 40040139 30.80 31.60 30.80 31.55 0.95 3.1% 31.55 11 31.60 49 21.76
2016-06-30 1737 860048 462 26978945 31.75 31.75 31.00 31.55 0.00 0% 31.55 6 31.60 21 21.76
2016-07-01 1737 392654 235 12278380 31.50 31.50 31.15 31.30 0.25 -0.79% 31.30 1 31.35 2 21.59
2016-07-04 1737 296455 186 9264891 31.40 31.55 31.10 31.35 0.05 0.16% 31.30 8 31.35 2 21.62
2016-07-06 1737 650524 389 20243357 31.80 31.80 30.80 30.95 0.80 -1.28% 30.90 3 30.95 8 21.34
2016-07-07 1737 424825 270 13086194 31.00 31.20 30.55 30.70 0.25 -0.81% 30.65 12 30.70 16 21.17
2016-07-11 1737 634057 334 19283215 30.95 31.00 30.25 30.30 0.40 -1.3% 30.30 28 30.40 29 20.90
2016-07-12 1737 354672 182 10839873 30.35 30.90 30.30 30.50 0.20 0.66% 30.50 10 30.55 15 21.03
2016-07-13 1737 285540 176 8695635 30.80 30.80 30.25 30.60 0.10 0.33% 30.55 11 30.60 22 21.10
2016-07-14 1737 1821506 967 57063886 30.60 32.00 30.60 31.20 0.60 1.96% 31.20 50 31.25 46 21.52
2016-07-15 1737 1233521 740 38905153 31.30 31.70 31.25 31.60 0.40 1.28% 31.55 20 31.60 16 21.79
2016-07-18 1737 665249 361 21071840 32.00 32.00 31.50 31.60 0.00 0% 31.60 7 31.65 8 21.79
2016-07-19 1737 912588 489 29051861 31.85 32.00 31.55 32.00 0.40 1.27% 31.95 1 32.00 109 22.07
2016-07-20 1737 628955 338 20015667 32.00 32.00 31.55 31.80 0.20 -0.62% 31.80 22 31.85 8 21.93
2016-07-21 1737 824740 410 26254078 31.85 32.25 31.60 31.60 0.20 -0.63% 31.60 6 31.65 6 21.79
2016-07-22 1737 1535591 826 47407967 31.65 31.80 30.30 30.85 0.75 -2.37% 30.80 27 30.85 3 21.28
2016-07-25 1737 403340 212 12415226 30.85 31.05 30.60 30.70 0.15 -0.49% 30.65 27 30.70 1 21.17
2016-07-26 1737 211770 142 6536110 30.55 31.05 30.55 30.95 0.25 0.81% 30.95 7 31.00 20 21.34
2016-07-27 1737 325445 181 9997495 30.95 30.95 30.55 30.60 0.35 -1.13% 30.55 22 30.60 4 21.10
2016-07-28 1737 237137 161 7288107 30.60 30.90 30.55 30.60 0.00 0% 30.60 20 30.65 5 21.10
2016-07-29 1737 157901 117 4854314 30.60 30.90 30.60 30.80 0.20 0.65% 30.70 10 30.80 46 21.24
2016-08-01 1737 221792 132 6849608 31.00 31.00 30.80 30.80 0.00 0% 30.70 9 30.80 42 21.24
2016-08-02 1737 127236 101 3922463 30.85 30.95 30.80 30.80 0.00 0% 30.80 51 30.85 1 21.24
2016-08-03 1737 420806 257 12800135 30.55 30.70 30.15 30.35 0.45 -1.46% 30.35 9 30.40 2 20.93
2016-08-04 1737 397316 267 12237436 30.40 31.05 30.40 31.00 0.65 2.14% 30.90 25 31.00 18 21.38
2016-08-05 1737 399511 276 12438291 31.00 31.30 31.00 31.10 0.10 0.32% 31.05 12 31.10 1 21.45
2016-08-08 1737 299249 224 9196784 31.30 31.30 30.55 30.60 0.50 -1.61% 30.60 11 30.65 8 18.11
2016-08-09 1737 518640 253 15895363 30.70 31.10 30.40 30.60 0.00 0% 30.60 29 30.65 41 18.11
2016-08-10 1737 328868 222 10113783 30.60 31.00 30.50 30.95 0.35 1.14% 30.90 2 30.95 15 18.31
2016-08-11 1737 401741 273 12394806 31.00 31.10 30.65 30.80 0.15 -0.48% 30.75 39 30.85 7 18.22
2016-08-12 1737 205401 150 6317638 31.00 31.00 30.65 30.70 0.10 -0.32% 30.70 6 30.75 11 18.17
2016-08-15 1737 1323435 331 40703666 30.60 30.85 30.60 30.80 0.10 0.33% 30.75 10 30.80 104 18.22
2016-08-16 1737 1520331 598 47088062 30.80 31.05 30.80 31.00 0.20 0.65% 30.95 30 31.00 86 18.34
2016-08-17 1737 1154710 553 34960350 30.20 30.75 30.05 30.05 0.00 -3.06% 30.05 60 30.20 9 17.78
2016-08-18 1737 345980 170 10356798 30.05 30.10 29.85 29.85 0.20 -0.67% 29.80 80 29.85 2 17.66
2016-08-19 1737 324917 209 9689885 30.00 30.10 29.70 29.70 0.15 -0.5% 29.70 37 29.80 47 17.57
2016-08-22 1737 340905 253 10006067 29.80 29.85 29.20 29.25 0.45 -1.52% 29.25 2 29.30 2 17.31
2016-08-23 1737 293068 184 8557125 29.30 29.35 29.10 29.20 0.05 -0.17% 29.15 14 29.20 4 17.28
2016-08-24 1737 407307 253 11826724 29.20 29.30 28.95 28.95 0.25 -0.86% 28.95 24 29.00 6 17.13
2016-08-25 1737 365089 197 10678349 29.00 29.55 28.90 29.40 0.45 1.55% 29.40 14 29.45 9 17.40
2016-08-26 1737 291217 217 8648019 29.40 29.90 29.40 29.90 0.50 1.7% 29.85 8 29.90 61 17.69
2016-08-29 1737 299645 214 8954148 29.90 30.05 29.60 29.90 0.00 0% 29.90 3 29.95 5 17.69
2016-08-30 1737 210635 195 6282692 29.90 30.00 29.65 29.65 0.25 -0.84% 29.65 3 29.70 1 17.54
2016-08-31 1737 165746 138 4894565 29.60 29.60 29.45 29.60 0.05 -0.17% 29.55 24 29.60 55 17.51
2016-09-01 1737 235966 175 6896906 29.40 29.40 29.15 29.20 0.40 -1.35% 29.20 3 29.25 54 17.28
2016-09-02 1737 158909 108 4628161 29.10 29.25 29.05 29.05 0.15 -0.51% 29.05 2 29.10 1 17.19
2016-09-05 1737 212746 147 6210726 29.15 29.55 29.05 29.45 0.40 1.38% 29.35 2 29.45 45 17.43
2016-09-06 1737 145076 110 4275769 29.45 29.55 29.40 29.45 0.00 0% 29.45 3 29.55 6 17.43
2016-09-07 1737 221634 156 6556966 29.45 29.70 29.45 29.65 0.20 0.68% 29.55 4 29.65 56 17.54
2016-09-08 1737 83569 79 2472132 29.65 29.65 29.50 29.60 0.05 -0.17% 29.55 3 29.60 2 17.51
2016-09-09 1737 169702 132 4984459 29.60 29.60 29.25 29.30 0.30 -1.01% 29.30 4 29.35 14 17.34
2016-09-10 1737 196471 115 5730568 29.20 29.55 29.00 29.40 0.10 0.34% 29.30 1 29.40 10 17.40
2016-09-12 1737 100976 84 2953094 29.20 29.45 29.10 29.35 0.05 -0.17% 29.30 9 29.35 9 17.37
2016-09-13 1737 200816 147 5852072 29.35 29.35 29.05 29.05 0.30 -1.02% 29.05 39 29.10 14 17.19
2016-09-14 1737 198734 116 5771145 29.05 29.10 28.90 29.10 0.05 0.17% 29.10 2 29.15 56 17.22
2016-09-19 1737 182068 118 5312675 29.15 29.30 29.10 29.30 0.20 0.69% 29.20 5 29.30 28 17.34
2016-09-20 1737 137718 88 4013404 29.40 29.40 29.05 29.20 0.10 -0.34% 29.10 11 29.20 7 17.28
2016-09-21 1737 296334 151 8643395 29.30 29.35 29.10 29.35 0.15 0.51% 29.30 1 29.35 65 17.37
2016-09-22 1737 301056 170 8789424 29.35 29.40 29.10 29.15 0.20 -0.68% 29.10 30 29.20 59 17.25
2016-09-23 1737 197156 138 5731406 29.10 29.15 29.00 29.05 0.10 -0.34% 29.05 4 29.15 13 17.19
2016-09-26 1737 222522 108 6491238 28.95 29.35 28.90 29.15 0.10 0.34% 29.15 7 29.20 13 17.25
2016-09-29 1737 1148626 502 34185680 29.20 30.25 29.20 30.20 1.05 3.6% 30.15 21 30.20 18 17.87
2016-09-30 1737 673879 238 20117076 30.05 30.05 29.75 29.90 0.30 -0.99% 29.80 11 29.90 5 17.69
2016-10-03 1737 517784 176 15487083 29.90 30.15 29.60 29.60 0.30 -1% 29.60 27 29.65 8 17.51
2016-10-04 1737 459270 168 13701136 29.65 29.95 29.65 29.80 0.20 0.68% 29.70 14 29.80 6 17.63
2016-10-05 1737 422500 126 12582671 29.60 29.95 29.60 29.65 0.15 -0.5% 29.65 10 29.70 30 17.54
2016-10-06 1737 110133 70 3278884 29.75 29.90 29.70 29.75 0.10 0.34% 29.70 3 29.75 20 17.60
2016-10-07 1737 676728 279 20244589 29.60 30.05 29.60 29.95 0.20 0.67% 29.90 30 29.95 12 17.72
2016-10-11 1737 572788 155 17054770 29.95 30.00 29.65 29.75 0.20 -0.67% 29.75 1 29.80 17 17.60
2016-10-12 1737 430747 134 12738832 29.50 29.75 29.40 29.70 0.05 -0.17% 29.65 3 29.70 5 17.57
2016-10-13 1737 400452 134 11859830 29.70 29.75 29.45 29.70 0.00 0% 29.50 37 29.70 24 17.57
2016-10-14 1737 478268 184 14200633 29.60 29.90 29.30 29.45 0.25 -0.84% 29.45 51 29.70 6 17.43
2016-10-17 1737 413466 156 12252190 29.50 29.85 29.50 29.55 0.10 0.34% 29.50 1 29.55 5 17.49
2016-10-18 1737 704977 293 20657219 29.55 29.70 29.10 29.25 0.30 -1.02% 29.25 18 29.30 7 17.31
2016-10-19 1737 369878 144 10859513 29.50 29.50 29.10 29.50 0.25 0.85% 29.50 3 29.55 8 17.46
2016-10-20 1737 736124 326 21923976 29.65 29.90 29.60 29.90 0.40 1.36% 29.90 4 29.95 28 17.69
2016-10-21 1737 2488596 1153 76682083 29.95 31.15 29.95 31.00 1.10 3.68% 30.95 30 31.00 6 18.34
2016-10-24 1737 1645380 637 51234421 31.05 31.70 30.90 30.95 0.05 -0.16% 30.95 21 31.00 5 18.31
2016-10-25 1737 334079 241 10289717 30.95 30.95 30.65 30.90 0.05 -0.16% 30.90 2 30.95 18 18.28
2016-10-26 1737 347654 213 10748444 30.85 31.15 30.65 30.65 0.25 -0.81% 30.65 51 30.70 1 18.14
2016-10-27 1737 236586 170 7249929 30.60 30.80 30.55 30.70 0.05 0.16% 30.70 5 30.75 2 18.17
2016-10-28 1737 381541 220 11606512 30.70 30.70 30.20 30.35 0.35 -1.14% 30.35 84 30.55 4 17.96
2016-10-31 1737 354984 189 10707770 30.30 30.35 30.00 30.15 0.20 -0.66% 30.05 2 30.15 19 17.84
2016-11-01 1737 270585 146 8098725 30.15 30.15 29.80 30.00 0.15 -0.5% 30.00 14 30.05 4 17.75
2016-11-02 1737 316544 186 9344489 29.90 29.90 29.25 29.40 0.60 -2% 29.40 1 29.45 2 17.40
2016-11-03 1737 353510 189 10313540 29.20 29.40 28.90 29.40 0.00 0% 29.40 2 29.45 7 17.40
2016-11-04 1737 115509 86 3396713 29.25 29.65 29.25 29.55 0.15 0.51% 29.40 1 29.55 18 17.49
2016-11-07 1737 267954 131 7911241 29.60 29.70 29.30 29.70 0.15 0.51% 29.45 2 29.70 14 17.57
2016-11-08 1737 133936 88 3950618 29.70 29.70 29.35 29.50 0.20 -0.67% 29.45 8 29.55 4 18.55
2016-11-09 1737 603244 296 17599835 29.50 29.55 29.05 29.05 0.45 -1.53% 29.05 8 29.15 2 18.27
2016-11-10 1737 223896 158 6586743 29.20 29.55 29.20 29.55 0.50 1.72% 29.50 10 29.55 6 18.58
2016-11-11 1737 229689 112 6740481 29.50 29.50 29.20 29.30 0.25 -0.85% 29.25 6 29.30 1 18.43
2016-11-14 1737 95647 75 2796388 29.30 29.35 29.10 29.35 0.05 0.17% 29.20 1 29.35 4 18.46
2016-11-15 1737 159438 101 4650772 29.30 29.35 29.05 29.20 0.15 -0.51% 29.20 5 29.25 1 18.36
2016-11-16 1737 87719 70 2568507 29.30 29.45 29.20 29.30 0.10 0.34% 29.20 14 29.35 9 18.43
2016-11-17 1737 137376 100 4020638 29.10 29.40 29.10 29.30 0.00 0% 29.20 5 29.30 3 18.43
2016-11-18 1737 165876 93 4855621 29.00 29.45 29.00 29.40 0.10 0.34% 29.30 10 29.45 8 18.49
2016-11-21 1737 228796 141 6663416 29.20 29.35 29.00 29.30 0.10 -0.34% 29.30 12 29.35 5 18.43
2016-11-22 1737 172431 104 5052426 29.20 29.45 29.20 29.35 0.05 0.17% 29.35 12 29.40 3 18.46
2016-11-23 1737 112662 75 3300427 29.30 29.35 29.20 29.35 0.00 0% 29.25 7 29.35 2 18.46
2016-11-24 1737 170055 102 4980953 29.25 29.35 29.20 29.25 0.10 -0.34% 29.25 6 29.35 1 18.40
2016-11-25 1737 479642 216 14176553 29.30 29.75 29.20 29.45 0.20 0.68% 29.45 7 29.50 10 18.52
2016-11-28 1737 168116 124 4968796 29.75 29.75 29.45 29.50 0.05 0.17% 29.45 7 29.50 2 18.55
2016-11-29 1737 196455 123 5803520 29.50 29.65 29.45 29.60 0.10 0.34% 29.60 3 29.65 11 18.62
2016-11-30 1737 575607 231 17204873 29.60 30.10 29.60 29.85 0.25 0.84% 29.85 4 29.90 31 18.77
2016-12-01 1737 435162 229 13065472 30.20 30.30 29.75 30.00 0.15 0.5% 30.00 12 30.05 17 18.87
2016-12-02 1737 195880 118 5846977 29.95 30.00 29.75 29.95 0.05 -0.17% 29.95 2 30.00 40 18.84
2016-12-05 1737 104156 82 3109314 29.95 29.95 29.70 29.80 0.15 -0.5% 29.80 3 29.95 9 18.74
2016-12-06 1737 204873 129 6076325 29.70 29.80 29.50 29.75 0.05 -0.17% 29.70 2 29.75 2 18.71
2016-12-07 1737 54911 41 1628522 29.70 29.70 29.60 29.65 0.10 -0.34% 29.65 15 29.70 4 18.65
2016-12-08 1737 229193 129 6810240 29.90 29.90 29.60 29.70 0.05 0.17% 29.65 21 29.70 1 18.68
2016-12-09 1737 190335 100 5641528 29.60 29.75 29.55 29.55 0.15 -0.51% 29.55 41 29.60 3 18.58
2016-12-12 1737 102730 80 3043539 29.70 29.70 29.55 29.70 0.15 0.51% 29.65 19 29.70 4 18.68
2016-12-13 1737 216250 122 6425971 29.70 29.85 29.60 29.75 0.05 0.17% 29.75 2 29.80 14 18.71
2016-12-14 1737 96409 69 2858811 29.75 29.75 29.60 29.65 0.10 -0.34% 29.65 5 29.70 13 18.65
2016-12-15 1737 112566 66 3334121 29.60 29.70 29.50 29.70 0.05 0.17% 29.65 1 29.75 7 18.68
2016-12-16 1737 176552 84 5235785 29.70 29.75 29.60 29.75 0.05 0.17% 29.65 11 29.75 12 18.71
2016-12-19 1737 106257 66 3143762 29.75 29.75 29.50 29.50 0.25 -0.84% 29.50 48 29.60 3 18.55
2016-12-20 1737 72552 61 2139201 29.40 29.55 29.35 29.45 0.05 -0.17% 29.45 5 29.50 10 18.52
2016-12-21 1737 102135 74 3008766 29.45 29.55 29.35 29.55 0.10 0.34% 29.40 8 29.55 4 18.58
2016-12-22 1737 148112 76 4357683 29.50 29.60 29.35 29.35 0.20 -0.68% 29.30 65 29.35 20 18.46
2016-12-23 1737 174192 71 5113205 29.35 29.50 29.20 29.30 0.05 -0.17% 29.30 45 29.45 3 18.43
2016-12-26 1737 100598 98 2952102 29.30 29.40 29.30 29.35 0.05 0.17% 29.35 3 29.40 14 18.46
2016-12-27 1737 184336 110 5398155 29.30 29.35 29.20 29.35 0.00 0% 29.25 5 29.35 5 18.46
2016-12-28 1737 345336 138 10107555 29.30 29.35 29.20 29.35 0.00 0% 29.30 1 29.40 10 18.46
2016-12-29 1737 190884 114 5615743 29.15 29.55 29.15 29.45 0.10 0.34% 29.35 3 29.45 7 18.52
2016-12-30 1737 184436 130 5411566 29.35 29.45 29.30 29.30 0.15 -0.51% 29.30 9 29.40 1 18.43