裕隆(2201)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　　　29.25
0
0%		29.50
0.25
0.85%		29.90
0.4
1.36%		29.80
-0.1
-0.33%		29.60
-0.2
-0.67%		 　28.70
-0.9
-3.04%		29.00
0.3
1.05%		28.75
-0.25
-0.86%		28.90
0.15
0.52%		28.85
-0.05
-0.17%		 　29.15
0.3
1.04%		28.70
-0.45
-1.54%		28.00
-0.7
-2.44%		27.55
-0.45
-1.61%		27.70
0.15
0.54%		 　28.30
0.6
2.17%		27.90
-0.4
-1.41%		27.90
0
0%		28.15
0.25
0.9%		29.40
1.25
4.44%		29.50
0.1
0.34%		 28.8
2 月　29.35
-0.15
-0.51%		28.75
-0.6
-2.04%		 　　　　　　　　　　28.25
-0.5
-1.74%		28.80
0.55
1.95%		29.00
0.2
0.69%		29.30
0.3
1.03%		29.50
0.2
0.68%		 　29.30
-0.2
-0.68%		29.05
-0.25
-0.85%		29.15
0.1
0.34%		29.35
0.2
0.69%		29.50
0.15
0.51%		 29.26
3 月29.80
0.3
1.02%		30.00
0.2
0.67%		30.60
0.6
2%		30.80
0.2
0.65%		 　31.00
0.2
0.65%		30.90
-0.1
-0.32%		30.55
-0.35
-1.13%		30.70
0.15
0.49%		30.60
-0.1
-0.33%		 　30.65
0.05
0.16%		30.15
-0.5
-1.63%		30.20
0.05
0.17%		30.20
0
0%		31.00
0.8
2.65%		 　30.90
-0.1
-0.32%		31.25
0.35
1.13%		31.35
0.1
0.32%		30.65
-0.7
-2.23%		30.60
-0.05
-0.16%		 　30.60
0
0%		30.25
-0.35
-1.14%		31.10
0.85
2.81%		31.25
0.15
0.48%		30.68
4 月30.55
-0.7
-2.24%		 　　　30.00
-0.55
-1.8%		29.85
-0.15
-0.5%		29.50
-0.35
-1.17%		 　29.50
0
0%		29.60
0.1
0.34%		29.85
0.25
0.84%		29.85
0
0%		30.40
0.55
1.84%		 　30.00
-0.4
-1.32%		30.00
0
0%		29.60
-0.4
-1.33%		29.40
-0.2
-0.68%		29.30
-0.1
-0.34%		 　29.30
0
0%		29.50
0.2
0.68%		29.10
-0.4
-1.36%		28.85
-0.25
-0.86%		28.40
-0.45
-1.56%		 29.52
5 月　　28.35
-0.05
-0.18%		27.70
-0.65
-2.29%		27.55
-0.15
-0.54%		27.00
-0.55
-2%		 　26.80
-0.2
-0.74%		27.00
0.2
0.75%		26.90
-0.1
-0.37%		27.00
0.1
0.37%		26.30
-0.7
-2.59%		 　26.35
0.05
0.19%		26.45
0.1
0.38%		26.45
0
0%		26.25
-0.2
-0.76%		26.25
0
0%		 　27.45
1.2
4.57%		27.30
-0.15
-0.55%		27.40
0.1
0.37%		27.45
0.05
0.18%		27.65
0.2
0.73%		 　27.75
0.1
0.36%		27.45
-0.3
-1.08%		27.09
6 月27.85
0.4
1.46%		27.50
-0.35
-1.26%		27.40
-0.1
-0.36%		27.35
-0.05
-0.18%		 27.40
0.05
0.18%		27.55
0.15
0.55%		27.65
0.1
0.36%		 　　　27.05
-0.6
-2.17%		27.05
0
0%		26.85
-0.2
-0.74%		26.40
-0.45
-1.68%		26.60
0.2
0.76%		 　26.75
0.15
0.56%		27.10
0.35
1.31%		28.15
1.05
3.87%		27.95
-0.2
-0.71%		27.25
-0.7
-2.5%		 　27.35
0.1
0.37%		27.10
-0.25
-0.91%		27.35
0.25
0.92%		27.30
-0.05
-0.18%		 27.28
7 月27.75
0.45
1.65%		 　28.05
0.3
1.08%		 27.45
-0.6
-2.14%		27.55
0.1
0.36%		 　　28.25
0.7
2.54%		28.45
0.2
0.71%		28.55
0.1
0.35%		28.60
0.05
0.18%		28.95
0.35
1.22%		 　29.40
0.45
1.55%		29.60
0.2
0.68%		29.00
-0.6
-2.03%		28.85
-0.15
-0.52%		29.00
0.15
0.52%		 　28.85
-0.15
-0.52%		28.95
0.1
0.35%		28.95
0
0%		28.65
-0.3
-1.04%		28.35
-0.3
-1.05%		 28.55
8 月28.60
0.25
0.88%		28.40
-0.2
-0.7%		28.40
0
0%		28.50
0.1
0.35%		28.60
0.1
0.35%		 　28.60
0
0%		28.65
0.05
0.17%		28.70
0.05
0.17%		28.60
-0.1
-0.35%		28.45
-0.15
-0.52%		 　28.25
-0.2
-0.7%		28.20
-0.05
-0.18%		28.05
-0.15
-0.53%		27.80
-0.25
-0.89%		27.50
-0.3
-1.08%		 　27.30
-0.2
-0.73%		27.65
0.35
1.28%		27.45
-0.2
-0.72%		27.55
0.1
0.36%		27.85
0.3
1.09%		 　27.60
-0.25
-0.9%		27.45
-0.15
-0.54%		27.45
0
0%		28.05
9 月27.35
-0.1
-0.36%		27.25
-0.1
-0.37%		 　27.70
0.45
1.65%		28.20
0.5
1.81%		28.35
0.15
0.53%		28.65
0.3
1.06%		28.45
-0.2
-0.7%		28.10
-0.35
-1.23%		 27.55
-0.55
-1.96%		27.40
-0.15
-0.54%		27.15
-0.25
-0.91%		 　　　27.40
0.25
0.92%		27.45
0.05
0.18%		27.55
0.1
0.36%		27.65
0.1
0.36%		27.70
0.05
0.18%		 　27.65
-0.05
-0.18%		 　28.10
0.45
1.63%		27.55
-0.55
-1.96%		 27.73
10 月　　27.65
0.1
0.36%		27.55
-0.1
-0.36%		27.65
0.1
0.36%		27.65
0
0%		27.70
0.05
0.18%		 　　27.90
0.2
0.72%		27.90
0
0%		27.75
-0.15
-0.54%		27.70
-0.05
-0.18%		 　27.40
-0.3
-1.08%		27.40
0
0%		27.50
0.1
0.36%		27.60
0.1
0.36%		27.90
0.3
1.09%		 　27.80
-0.1
-0.36%		27.75
-0.05
-0.18%		27.55
-0.2
-0.72%		27.40
-0.15
-0.54%		27.65
0.25
0.91%		 27.65
0
0%		27.66
11 月27.50
-0.15
-0.54%		27.35
-0.15
-0.55%		27.35
0
0%		27.25
-0.1
-0.37%		 　27.25
0
0%		27.30
0.05
0.18%		27.20
-0.1
-0.37%		27.05
-0.15
-0.55%		26.40
-0.65
-2.4%		 　26.10
-0.3
-1.14%		26.10
0
0%		26.30
0.2
0.77%		26.20
-0.1
-0.38%		26.15
-0.05
-0.19%		 　26.30
0.15
0.57%		26.30
0
0%		26.10
-0.2
-0.76%		26.05
-0.05
-0.19%		26.10
0.05
0.19%		 　26.40
0.3
1.15%		26.55
0.15
0.57%		27.65
1.1
4.14%		 26.69
12 月27.55
-0.1
-0.36%		27.30
-0.25
-0.91%		 　27.15
-0.15
-0.55%		27.25
0.1
0.37%		27.05
-0.2
-0.73%		27.35
0.3
1.11%		27.35
0
0%		 　26.90
-0.45
-1.65%		27.15
0.25
0.93%		26.90
-0.25
-0.92%		27.15
0.25
0.93%		27.05
-0.1
-0.37%		 　27.00
-0.05
-0.18%		26.80
-0.2
-0.74%		26.80
0
0%		26.60
-0.2
-0.75%		26.50
-0.1
-0.38%		 　26.60
0.1
0.38%		26.85
0.25
0.94%		26.75
-0.1
-0.37%		26.45
-0.3
-1.12%		26.80
0.35
1.32%		　26.96

說明:最高漲幅:4.57%最低跌幅:-3.04% 最高價:31.35最低價:26.05平均價:28.17,灰色底表示週末,漲134天(35.8)元,跌137天(-36.7)元,平盤32天
5%=2,4%=3,3%=4,2%=14,1%=65,0%=78,-0%=4,-1%=26,-2%=38,-3%=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 2201 2746281 1841 81100236 30.30 30.50 29.25 29.25 0.95 0% 29.25 130 29.35 1 23.21
2016-01-05 2201 1965955 1329 58011568 29.25 29.85 29.15 29.50 0.25 0.85% 29.50 123 29.55 66 23.41
2016-01-06 2201 2821651 1532 84815780 30.00 30.45 29.70 29.90 0.40 1.36% 29.90 30 29.95 95 23.73
2016-01-07 2201 2808015 1453 83461337 29.75 30.25 29.30 29.80 0.10 -0.33% 29.80 72 29.90 1 23.65
2016-01-08 2201 1590774 1089 47062702 29.50 29.80 29.40 29.60 0.20 -0.67% 29.55 53 29.60 2 23.49
2016-01-11 2201 2358222 1348 67821368 29.20 29.20 28.50 28.70 0.90 -3.04% 28.70 189 28.75 2 22.78
2016-01-12 2201 2243087 1154 65190623 29.10 29.50 28.75 29.00 0.30 1.05% 29.00 184 29.05 159 23.02
2016-01-13 2201 2527540 1362 72557321 29.00 29.20 28.40 28.75 0.25 -0.86% 28.75 24 28.80 23 22.82
2016-01-14 2201 2076346 965 59176094 28.20 28.95 27.90 28.90 0.15 0.52% 28.90 289 28.95 80 22.94
2016-01-15 2201 2356521 1086 67471625 29.00 29.15 28.15 28.85 0.05 -0.17% 28.55 3 28.85 16 22.90
2016-01-18 2201 1800669 1261 51789230 28.10 29.40 28.05 29.15 0.30 1.04% 29.15 50 29.20 8 23.13
2016-01-19 2201 1443400 757 41456208 29.00 29.15 28.55 28.70 0.45 -1.54% 28.65 95 28.70 1050 22.78
2016-01-20 2201 2283825 1253 64214450 28.40 28.55 27.85 28.00 0.70 -2.44% 28.00 194 28.10 17 22.22
2016-01-21 2201 1877717 917 52201048 28.05 28.15 27.55 27.55 0.45 -1.61% 27.55 237 27.65 1 21.87
2016-01-22 2201 1938449 932 53621685 27.85 27.95 27.50 27.70 0.15 0.54% 27.65 309 27.70 25 21.98
2016-01-25 2201 2164168 1097 60843023 28.00 28.35 27.85 28.30 0.60 2.17% 28.20 105 28.30 64 22.46
2016-01-26 2201 1211004 641 33863458 28.20 28.20 27.85 27.90 0.40 -1.41% 27.90 40 28.00 3 22.14
2016-01-27 2201 767778 431 21489261 28.00 28.20 27.85 27.90 0.00 0% 27.90 20 28.00 1 22.14
2016-01-28 2201 1714866 875 48264281 28.15 28.35 27.90 28.15 0.25 0.9% 28.15 103 28.20 1 22.34
2016-01-29 2201 3109399 1543 90258937 28.30 29.40 28.15 29.40 1.25 4.44% 29.40 3 29.45 243 23.33
2016-01-30 2201 1905874 842 56524017 30.10 30.20 29.40 29.50 0.10 0.34% 29.50 141 29.60 9 23.41
2016-02-02 2201 1882274 1222 55588231 29.70 29.80 29.30 29.35 0.30 -0.51% 29.35 106 29.50 177 23.29
2016-02-03 2201 1706887 1085 49139093 29.15 29.15 28.50 28.75 0.60 -2.04% 28.75 222 28.85 1 22.82
2016-02-15 2201 2059590 1255 58645512 28.90 28.90 28.25 28.25 0.50 -1.74% 28.20 366 28.25 9 22.42
2016-02-16 2201 2278998 1199 65300738 28.30 28.80 28.30 28.80 0.55 1.95% 28.75 1 28.80 435 22.86
2016-02-17 2201 987872 566 28659053 29.00 29.30 28.85 29.00 0.20 0.69% 28.95 1 29.00 813 23.02
2016-02-18 2201 1120448 656 32894374 29.50 29.60 29.20 29.30 0.30 1.03% 29.25 16 29.30 65 23.25
2016-02-19 2201 1322449 833 38899997 29.30 29.55 29.20 29.50 0.20 0.68% 29.45 4 29.50 24 23.41
2016-02-22 2201 1196034 766 35067639 29.55 29.60 29.05 29.30 0.20 -0.68% 29.25 22 29.30 35 23.25
2016-02-23 2201 1086532 692 31727134 29.50 29.50 29.05 29.05 0.25 -0.85% 29.05 152 29.10 2 23.06
2016-02-24 2201 1686328 1100 49143283 29.05 29.40 28.95 29.15 0.10 0.34% 29.10 8 29.15 35 23.13
2016-02-25 2201 1475148 710 43399280 29.45 29.60 29.30 29.35 0.20 0.69% 29.35 14 29.40 110 23.29
2016-02-26 2201 1838728 742 54238421 29.45 29.70 29.35 29.50 0.15 0.51% 29.45 60 29.50 9 23.41
2016-03-01 2201 1867450 1091 55554407 29.70 29.90 29.60 29.80 0.30 1.02% 29.75 22 29.80 609 23.65
2016-03-02 2201 2428480 1174 72994921 30.20 30.30 29.95 30.00 0.20 0.67% 29.95 42 30.00 153 23.81
2016-03-03 2201 3917640 1918 119213593 30.20 30.75 30.05 30.60 0.60 2% 30.60 12 30.65 66 24.29
2016-03-04 2201 1972470 1198 60623625 30.70 30.90 30.45 30.80 0.20 0.65% 30.75 20 30.80 23 24.44
2016-03-07 2201 2985956 1385 92830625 31.05 31.45 30.85 31.00 0.20 0.65% 30.95 63 31.00 194 24.60
2016-03-08 2201 1402733 898 43010798 31.00 31.15 30.35 30.90 0.10 -0.32% 30.85 4 30.90 36 24.52
2016-03-09 2201 1086591 679 33195822 30.80 30.85 30.25 30.55 0.35 -1.13% 30.55 11 30.60 5 24.25
2016-03-10 2201 1233302 797 37902601 30.60 30.90 30.55 30.70 0.15 0.49% 30.70 26 30.75 76 24.37
2016-03-11 2201 1622820 1030 49787785 30.60 30.80 30.50 30.60 0.10 -0.33% 30.60 37 30.70 126 24.29
2016-03-14 2201 1507584 956 46213622 30.80 30.95 30.50 30.65 0.05 0.16% 30.55 46 30.65 28 24.33
2016-03-15 2201 1717611 1175 51877263 30.60 30.65 29.90 30.15 0.50 -1.63% 30.10 1 30.15 41 23.93
2016-03-16 2201 1624582 1065 48820760 30.15 30.25 29.95 30.20 0.05 0.17% 30.15 3 30.20 21 23.97
2016-03-17 2201 1669232 1064 50436475 30.50 30.60 30.00 30.20 0.00 0% 30.15 55 30.20 1007 23.97
2016-03-18 2201 3582035 1858 110879614 30.80 31.15 30.65 31.00 0.80 2.65% 30.95 22 31.00 1676 24.60
2016-03-21 2201 2773529 1250 85656333 31.20 31.25 30.65 30.90 0.10 -0.32% 30.80 12 30.90 40 24.52
2016-03-22 2201 2692819 1453 83799646 31.10 31.30 30.90 31.25 0.35 1.13% 31.25 81 31.30 66 24.80
2016-03-23 2201 2155732 1136 67668431 31.30 31.75 31.10 31.35 0.10 0.32% 31.20 57 31.35 83 24.88
2016-03-24 2201 1824233 1093 56224195 31.30 31.30 30.65 30.65 0.70 -2.23% 30.65 40 30.85 5 24.33
2016-03-25 2201 908217 687 27844133 30.90 30.90 30.55 30.60 0.05 -0.16% 30.60 37 30.65 50 24.29
2016-03-28 2201 722807 440 22202242 30.60 30.90 30.60 30.60 0.00 0% 30.60 3 30.65 54 24.29
2016-03-29 2201 1434547 1035 43381784 30.60 30.60 30.05 30.25 0.35 -1.14% 30.20 5 30.25 98 14.07
2016-03-30 2201 2751951 1600 84732928 30.35 31.10 30.15 31.10 0.85 2.81% 31.05 3 31.10 121 14.47
2016-03-31 2201 2521824 1604 78484161 31.40 31.40 30.85 31.25 0.15 0.48% 31.20 4 31.25 100 14.53
2016-04-01 2201 1252567 826 38309494 31.00 31.05 30.40 30.55 0.70 -2.24% 30.55 5 30.60 36 14.21
2016-04-06 2201 2174991 1179 65204380 30.40 30.50 29.80 30.00 0.55 -1.8% 29.90 97 30.00 12 13.95
2016-04-07 2201 1405549 897 41933906 29.90 30.05 29.60 29.85 0.15 -0.5% 29.80 36 29.85 32 13.88
2016-04-08 2201 1468751 903 43410923 29.30 29.85 29.30 29.50 0.35 -1.17% 29.50 23 29.55 131 13.72
2016-04-11 2201 670643 469 19673364 29.45 29.65 29.00 29.50 0.00 0% 29.50 44 29.55 29 13.72
2016-04-12 2201 1178861 691 34794983 29.50 29.70 29.40 29.60 0.10 0.34% 29.55 3 29.60 12 13.77
2016-04-13 2201 1476379 898 44112987 29.70 30.10 29.60 29.85 0.25 0.84% 29.80 77 29.85 258 13.88
2016-04-14 2201 840250 430 25158354 30.00 30.10 29.85 29.85 0.00 0% 29.85 46 29.95 20 13.88
2016-04-15 2201 1667407 848 50244714 30.05 30.40 29.95 30.40 0.55 1.84% 30.35 8 30.40 57 14.14
2016-04-18 2201 988045 516 29646550 30.30 30.30 29.90 30.00 0.40 -1.32% 29.95 20 30.00 1056 13.95
2016-04-19 2201 1294566 730 38974580 30.30 30.50 29.90 30.00 0.00 0% 29.95 7 30.00 411 13.95
2016-04-20 2201 1599625 925 47600691 30.00 30.30 29.50 29.60 0.40 -1.33% 29.55 31 29.60 27 13.77
2016-04-21 2201 754510 477 22217537 29.60 29.70 29.30 29.40 0.20 -0.68% 29.40 75 29.45 54 13.67
2016-04-22 2201 613917 435 17997871 29.40 29.60 29.10 29.30 0.10 -0.34% 29.25 1 29.30 48 13.63
2016-04-25 2201 667293 348 19548928 29.20 29.45 29.20 29.30 0.00 0% 29.25 63 29.30 448 13.63
2016-04-26 2201 1075106 670 31734216 29.55 29.70 29.40 29.50 0.20 0.68% 29.45 101 29.50 355 13.72
2016-04-27 2201 1084561 662 31731118 29.60 29.60 29.00 29.10 0.40 -1.36% 29.05 48 29.10 216 13.53
2016-04-28 2201 1270175 847 36734725 29.35 29.40 28.65 28.85 0.25 -0.86% 28.80 38 28.85 3 13.42
2016-04-29 2201 1194371 871 34044501 28.80 28.85 28.30 28.40 0.45 -1.56% 28.40 66 28.45 46 13.21
2016-05-03 2201 897777 648 25507019 28.60 28.75 28.30 28.35 0.05 -0.18% 28.30 13 28.35 53 13.19
2016-05-04 2201 2050064 1224 57137277 28.35 28.35 27.60 27.70 0.65 -2.29% 27.70 66 27.75 11 12.88
2016-05-05 2201 1476340 1061 40592849 27.70 27.90 27.30 27.55 0.15 -0.54% 27.50 196 27.55 42 12.81
2016-05-06 2201 2283826 1281 62000164 27.60 27.65 26.95 27.00 0.55 -2% 27.00 20 27.05 111 12.56
2016-05-09 2201 1131014 713 30476128 27.00 27.25 26.75 26.80 0.20 -0.74% 26.80 40 26.85 7 12.47
2016-05-10 2201 963182 795 26031597 26.80 27.25 26.80 27.00 0.20 0.75% 27.00 275 27.10 17 12.56
2016-05-11 2201 1829259 1317 49614514 27.25 27.50 26.90 26.90 0.10 -0.37% 26.90 142 27.05 42 12.51
2016-05-12 2201 747212 494 20115174 26.85 27.05 26.80 27.00 0.10 0.37% 26.95 1 27.00 357 13.57
2016-05-13 2201 2271076 1768 60000483 26.90 26.90 26.15 26.30 0.70 -2.59% 26.30 17 26.35 13 13.22
2016-05-16 2201 1307532 1008 34393360 26.30 26.50 26.10 26.35 0.05 0.19% 26.35 161 26.40 73 13.24
2016-05-17 2201 1231400 768 32326598 26.50 26.50 26.00 26.45 0.10 0.38% 26.40 30 26.45 100 13.29
2016-05-18 2201 1005934 601 26477559 26.35 26.45 26.15 26.45 0.00 0% 26.35 9 26.45 109 13.29
2016-05-19 2201 1448408 962 38047114 26.55 26.60 26.10 26.25 0.20 -0.76% 26.25 43 26.30 13 13.19
2016-05-20 2201 1025879 688 27039574 26.30 26.60 26.15 26.25 0.00 0% 26.25 651 26.35 62 13.19
2016-05-23 2201 2400283 1457 65009316 26.35 27.50 26.35 27.45 1.20 4.57% 27.40 13 27.45 58 13.79
2016-05-24 2201 1131778 622 30979404 27.60 27.70 27.15 27.30 0.15 -0.55% 27.25 3 27.30 14 13.72
2016-05-25 2201 1131495 636 30998957 27.40 27.55 27.30 27.40 0.10 0.37% 27.35 63 27.40 103 13.77
2016-05-26 2201 836309 472 23001026 27.55 27.70 27.40 27.45 0.05 0.18% 27.45 2 27.50 35 13.79
2016-05-27 2201 1306270 827 35977183 27.65 27.70 27.40 27.65 0.20 0.73% 27.65 10 27.70 157 13.89
2016-05-30 2201 1401163 853 38760042 27.70 27.80 27.50 27.75 0.10 0.36% 27.70 1 27.75 67 13.94
2016-05-31 2201 2779793 1017 76375668 27.65 27.95 27.35 27.45 0.30 -1.08% 27.40 195 27.45 392 13.79
2016-06-01 2201 1366414 964 37876112 27.45 27.90 27.45 27.85 0.40 1.46% 27.80 5 27.85 51 13.99
2016-06-02 2201 1270386 841 35062585 27.90 27.90 27.50 27.50 0.35 -1.26% 27.50 61 27.55 20 13.82
2016-06-03 2201 1123263 687 30826586 27.50 27.60 27.35 27.40 0.10 -0.36% 27.35 168 27.40 37 13.77
2016-06-04 2201 370963 197 10169631 27.50 27.60 27.35 27.35 0.05 -0.18% 27.35 60 27.40 10 13.74
2016-06-06 2201 901369 586 24735155 27.35 27.70 27.25 27.40 0.05 0.18% 27.40 56 27.45 32 13.77
2016-06-07 2201 1362448 827 37543243 27.60 27.70 27.45 27.55 0.15 0.55% 27.50 67 27.55 8 13.84
2016-06-08 2201 1622090 1224 44731167 27.55 27.75 27.40 27.65 0.10 0.36% 27.60 14 27.65 51 13.89
2016-06-13 2201 1648832 968 44704724 27.60 27.60 26.85 27.05 0.60 -2.17% 27.00 40 27.05 3 13.59
2016-06-14 2201 1280294 701 34427750 26.85 27.05 26.70 27.05 0.00 0% 27.05 2 27.10 19 13.59
2016-06-15 2201 1184897 799 31827174 27.15 27.15 26.70 26.85 0.20 -0.74% 26.85 106 26.90 60 13.49
2016-06-16 2201 1905065 1103 50455913 26.90 27.00 26.35 26.40 0.45 -1.68% 26.40 77 26.45 12 13.27
2016-06-17 2201 1720516 923 45727135 26.55 26.80 26.40 26.60 0.20 0.76% 26.55 2 26.60 51 13.37
2016-06-20 2201 1654599 815 44056400 26.75 26.80 26.50 26.75 0.15 0.56% 26.70 5 26.75 65 13.44
2016-06-21 2201 2323916 1295 62745732 26.75 27.25 26.60 27.10 0.35 1.31% 27.05 1 27.10 42 13.62
2016-06-22 2201 5652477 3215 158946058 27.55 28.40 27.55 28.15 1.05 3.87% 28.10 33 28.15 38 14.15
2016-06-23 2201 1460325 870 40880441 28.20 28.30 27.85 27.95 0.20 -0.71% 27.90 155 27.95 22 14.05
2016-06-24 2201 2923733 1474 80458706 27.95 28.20 27.20 27.25 0.70 -2.5% 27.25 6 27.30 18 13.69
2016-06-27 2201 1649803 899 44769769 27.10 27.35 26.95 27.35 0.10 0.37% 27.30 20 27.35 81 13.74
2016-06-28 2201 1783749 966 48383106 27.25 27.25 27.05 27.10 0.25 -0.91% 27.10 78 27.15 8 13.62
2016-06-29 2201 1386299 730 37813493 27.25 27.35 27.20 27.35 0.25 0.92% 27.25 14 27.35 38 13.74
2016-06-30 2201 1483835 742 40588323 27.45 27.50 27.20 27.30 0.05 -0.18% 27.30 84 27.40 14 13.72
2016-07-01 2201 2317446 1769 64136946 27.45 27.90 27.30 27.75 0.45 1.65% 27.75 112 27.80 18 13.94
2016-07-04 2201 1624722 872 45600516 28.00 28.25 27.80 28.05 0.30 1.08% 28.00 88 28.05 75 14.10
2016-07-06 2201 2035630 1407 55966222 27.75 27.75 27.30 27.45 0.45 -2.14% 27.45 132 27.50 11 13.79
2016-07-07 2201 1775765 1032 48837172 27.50 27.65 27.40 27.55 0.10 0.36% 27.50 12 27.55 25 13.84
2016-07-11 2201 2803922 1589 78663595 27.85 28.30 27.70 28.25 0.70 2.54% 28.20 49 28.25 173 14.20
2016-07-12 2201 2386125 1580 67518925 28.20 28.45 28.05 28.45 0.20 0.71% 28.45 9 28.50 145 14.30
2016-07-13 2201 2013054 1137 57493382 28.55 28.80 28.30 28.55 0.10 0.35% 28.55 84 28.60 63 14.35
2016-07-14 2201 1600681 826 45788355 28.55 28.70 28.45 28.60 0.05 0.18% 28.60 3 28.65 52 14.37
2016-07-15 2201 2524239 1664 72825132 28.60 29.00 28.55 28.95 0.35 1.22% 28.90 10 28.95 125 14.55
2016-07-18 2201 2717050 1586 79654809 29.10 29.45 28.95 29.40 0.45 1.55% 29.40 61 29.45 200 14.77
2016-07-19 2201 4669556 2030 137793548 29.60 29.65 29.20 29.60 0.20 0.68% 29.55 101 29.60 14 14.87
2016-07-20 2201 3293441 1634 94827139 28.70 29.00 28.55 29.00 0.00 -2.03% 28.95 66 29.00 73 14.57
2016-07-21 2201 2330687 1188 67393443 29.00 29.00 28.75 28.85 0.15 -0.52% 28.85 104 28.90 99 14.50
2016-07-22 2201 1150446 604 33284011 28.75 29.10 28.65 29.00 0.15 0.52% 28.95 3 29.00 125 14.57
2016-07-25 2201 1251508 668 36105326 28.80 29.20 28.65 28.85 0.15 -0.52% 28.85 26 28.90 76 14.50
2016-07-26 2201 840671 607 24237999 28.75 28.95 28.70 28.95 0.10 0.35% 28.85 22 28.95 116 14.55
2016-07-27 2201 939374 627 27148765 28.95 29.00 28.75 28.95 0.00 0% 28.90 20 28.95 124 14.55
2016-07-28 2201 1457584 1034 41791916 28.75 28.90 28.60 28.65 0.30 -1.04% 28.60 182 28.65 9 14.40
2016-07-29 2201 1512540 654 42932727 28.70 28.70 28.25 28.35 0.30 -1.05% 28.35 4 28.40 83 14.25
2016-08-01 2201 1264258 822 36054215 28.35 28.60 28.25 28.60 0.25 0.88% 28.55 48 28.60 74 14.37
2016-08-02 2201 983467 592 28006184 28.65 28.70 28.40 28.40 0.20 -0.7% 28.40 188 28.50 71 14.27
2016-08-03 2201 894462 518 25329595 28.30 28.40 28.20 28.40 0.00 0% 28.30 180 28.40 83 14.27
2016-08-04 2201 938035 612 26651482 28.40 28.60 28.25 28.50 0.10 0.35% 28.45 112 28.50 143 14.32
2016-08-05 2201 2833300 1012 80773744 28.45 28.85 28.35 28.60 0.10 0.35% 28.55 79 28.60 180 14.37
2016-08-08 2201 1760482 848 50374331 28.60 28.75 28.55 28.60 0.00 0% 28.55 33 28.60 208 14.37
2016-08-09 2201 1194126 738 34204624 28.60 28.80 28.55 28.65 0.05 0.17% 28.60 32 28.65 740 14.40
2016-08-10 2201 1816420 974 52099752 28.65 28.75 28.60 28.70 0.05 0.17% 28.65 39 28.70 255 14.42
2016-08-11 2201 1362405 726 38822165 28.70 28.70 28.30 28.60 0.10 -0.35% 28.45 28 28.60 140 14.37
2016-08-12 2201 1669095 928 47385637 28.10 28.50 28.10 28.45 0.15 -0.52% 28.40 144 28.45 47 14.15
2016-08-15 2201 952696 566 26975271 28.45 28.45 28.25 28.25 0.20 -0.7% 28.25 109 28.35 161 14.05
2016-08-16 2201 1700263 771 47920760 28.25 28.30 28.05 28.20 0.05 -0.18% 28.15 10 28.20 13 14.03
2016-08-17 2201 1284136 694 36040258 28.15 28.20 28.00 28.05 0.15 -0.53% 28.05 33 28.10 1 13.96
2016-08-18 2201 2740136 1844 76320006 28.05 28.10 27.65 27.80 0.25 -0.89% 27.75 29 27.80 11 13.83
2016-08-19 2201 1554483 875 42948400 27.80 27.90 27.50 27.50 0.30 -1.08% 27.50 195 27.55 89 13.68
2016-08-22 2201 1245642 695 34018555 27.50 27.50 27.20 27.30 0.20 -0.73% 27.30 12 27.35 45 13.58
2016-08-23 2201 1495778 906 41165377 27.30 27.90 27.20 27.65 0.35 1.28% 27.60 6 27.65 8 13.76
2016-08-24 2201 831548 633 22849910 27.65 27.65 27.40 27.45 0.20 -0.72% 27.45 49 27.50 94 13.66
2016-08-25 2201 1020589 651 28065340 27.40 27.55 27.35 27.55 0.10 0.36% 27.50 12 27.55 133 13.71
2016-08-26 2201 994318 625 27600642 27.50 27.95 27.50 27.85 0.30 1.09% 27.80 85 27.85 14 13.86
2016-08-29 2201 994146 650 27314071 27.80 27.80 27.20 27.60 0.25 -0.9% 27.50 18 27.60 43 13.73
2016-08-30 2201 650708 508 17890272 27.50 27.70 27.40 27.45 0.15 -0.54% 27.45 135 27.50 49 13.66
2016-08-31 2201 2050878 746 56198593 27.40 27.50 27.20 27.45 0.00 0% 27.40 19 27.45 31 13.66
2016-09-01 2201 897600 634 24505223 27.30 27.45 27.20 27.35 0.10 -0.36% 27.35 151 27.45 148 13.61
2016-09-02 2201 742961 630 20283580 27.45 27.50 27.25 27.25 0.10 -0.37% 27.25 113 27.30 57 13.56
2016-09-05 2201 1147238 685 31722810 27.35 27.80 27.35 27.70 0.45 1.65% 27.70 78 27.75 41 13.78
2016-09-06 2201 1809923 943 50662820 27.80 28.20 27.65 28.20 0.50 1.81% 28.15 23 28.20 249 14.03
2016-09-07 2201 2596512 1157 73649476 28.25 28.50 28.20 28.35 0.15 0.53% 28.35 36 28.40 80 14.10
2016-09-08 2201 1554033 1132 44360182 28.40 28.65 28.35 28.65 0.30 1.06% 28.60 114 28.65 54 14.25
2016-09-09 2201 962158 658 27317182 28.50 28.55 28.25 28.45 0.20 -0.7% 28.40 70 28.45 42 14.15
2016-09-10 2201 575536 345 16149978 28.20 28.20 28.00 28.10 0.35 -1.23% 28.05 12 28.10 33 13.98
2016-09-12 2201 1583512 967 43856198 28.00 28.00 27.55 27.55 0.55 -1.96% 27.55 147 27.60 57 13.71
2016-09-13 2201 1205051 896 33116440 27.60 27.80 27.25 27.40 0.15 -0.54% 27.35 41 27.40 24 13.63
2016-09-14 2201 1496777 697 40735939 27.35 27.45 27.15 27.15 0.25 -0.91% 27.15 85 27.20 2 13.51
2016-09-19 2201 840689 514 23006437 27.20 27.50 27.15 27.40 0.25 0.92% 27.40 26 27.45 7 13.63
2016-09-20 2201 447922 277 12285110 27.40 27.55 27.30 27.45 0.05 0.18% 27.40 21 27.45 12 13.66
2016-09-21 2201 985305 672 27031202 27.50 27.65 27.20 27.55 0.10 0.36% 27.50 70 27.60 17 13.71
2016-09-22 2201 684097 410 18844454 27.60 27.65 27.40 27.65 0.10 0.36% 27.55 37 27.65 35 13.76
2016-09-23 2201 1396929 937 38692244 27.70 27.80 27.60 27.70 0.05 0.18% 27.65 40 27.70 28 13.78
2016-09-26 2201 470083 279 12981032 27.60 27.70 27.50 27.65 0.05 -0.18% 27.60 3 27.65 108 13.76
2016-09-29 2201 2047922 1311 57303566 27.85 28.15 27.70 28.10 0.45 1.63% 28.10 46 28.15 55 13.98
2016-09-30 2201 1713660 1046 47320125 28.00 28.00 27.50 27.55 0.55 -1.96% 27.55 284 27.70 40 13.71
2016-10-03 2201 514517 370 14239109 27.75 27.85 27.60 27.65 0.10 0.36% 27.65 36 27.70 3 13.76
2016-10-04 2201 934278 749 25785067 27.70 27.85 27.50 27.55 0.10 -0.36% 27.55 54 27.65 12 13.71
2016-10-05 2201 808468 573 22306783 27.65 27.70 27.55 27.65 0.10 0.36% 27.60 23 27.65 28 13.76
2016-10-06 2201 745102 573 20655009 27.85 27.85 27.65 27.65 0.00 0% 27.65 960 27.70 1 13.76
2016-10-07 2201 787125 461 21784249 27.65 27.75 27.60 27.70 0.05 0.18% 27.65 861 27.70 5 13.78
2016-10-11 2201 1312484 769 36464347 27.90 27.90 27.65 27.90 0.20 0.72% 27.90 8 27.95 161 13.88
2016-10-12 2201 1341678 740 37371658 27.90 28.20 27.65 27.90 0.00 0% 27.90 23 28.00 2 13.88
2016-10-13 2201 1081951 875 30041288 27.90 28.05 27.70 27.75 0.15 -0.54% 27.70 443 27.75 17 13.81
2016-10-14 2201 1211817 434 33563533 27.75 27.80 27.65 27.70 0.05 -0.18% 27.65 77 27.70 227 13.78
2016-10-17 2201 1356033 798 37174795 27.70 27.75 27.30 27.40 0.30 -1.08% 27.40 79 27.45 31 13.63
2016-10-18 2201 1370340 521 37569542 27.40 27.55 27.35 27.40 0.00 0% 27.40 91 27.45 3 13.63
2016-10-19 2201 627683 462 17268079 27.40 27.65 27.40 27.50 0.10 0.36% 27.40 1183 27.50 127 13.68
2016-10-20 2201 839800 533 23127241 27.50 27.60 27.50 27.60 0.10 0.36% 27.55 83 27.60 129 13.73
2016-10-21 2201 1806716 627 50252453 27.70 27.90 27.60 27.90 0.30 1.09% 27.80 3 27.90 83 13.88
2016-10-24 2201 1079007 644 29975782 27.90 27.90 27.70 27.80 0.10 -0.36% 27.75 66 27.80 31 13.83
2016-10-25 2201 1364391 581 37862370 27.70 27.90 27.65 27.75 0.05 -0.18% 27.70 459 27.75 52 13.81
2016-10-26 2201 1177841 518 32469972 27.65 27.75 27.50 27.55 0.20 -0.72% 27.55 627 27.60 37 13.71
2016-10-27 2201 1381412 662 37854060 27.55 27.55 27.30 27.40 0.15 -0.54% 27.40 396 27.45 32 13.63
2016-10-28 2201 740779 401 20407420 27.40 27.70 27.40 27.65 0.25 0.91% 27.65 25 27.70 104 13.76
2016-10-31 2201 1496515 731 41010182 27.50 27.65 27.00 27.65 0.00 0% 27.55 5 27.65 61 13.76
2016-11-01 2201 503288 308 13811948 27.55 27.55 27.35 27.50 0.15 -0.54% 27.45 403 27.50 16 13.68
2016-11-02 2201 1183475 680 32325564 27.50 27.50 27.20 27.35 0.15 -0.55% 27.35 9 27.40 36 13.61
2016-11-03 2201 1435372 668 39265601 27.35 27.45 27.30 27.35 0.00 0% 27.35 120 27.40 42 13.61
2016-11-04 2201 660894 436 18023906 27.35 27.35 27.20 27.25 0.10 -0.37% 27.25 335 27.35 75 13.56
2016-11-07 2201 892068 464 24330243 27.30 27.35 27.20 27.25 0.00 0% 27.25 437 27.30 168 13.56
2016-11-08 2201 864441 461 23561834 27.25 27.35 27.20 27.30 0.05 0.18% 27.25 369 27.30 94 13.58
2016-11-09 2201 2247176 1260 60985173 27.50 27.50 26.90 27.20 0.10 -0.37% 27.15 1 27.20 36 13.53
2016-11-10 2201 1495375 849 40509475 27.35 27.35 26.95 27.05 0.15 -0.55% 27.00 76 27.05 50 13.46
2016-11-11 2201 2291340 1467 60968907 27.00 27.00 26.40 26.40 0.65 -2.4% 26.40 45 26.50 23 13.13
2016-11-14 2201 2342977 1117 61175793 26.35 26.35 26.00 26.10 0.30 -1.14% 26.10 164 26.15 17 14.03
2016-11-15 2201 1172118 898 30672449 26.10 26.35 26.05 26.10 0.00 0% 26.10 992 26.20 10 14.03
2016-11-16 2201 767790 507 20155895 26.35 26.35 26.15 26.30 0.20 0.77% 26.20 104 26.30 64 14.14
2016-11-17 2201 1014752 661 26512807 26.35 26.35 26.05 26.20 0.10 -0.38% 26.15 41 26.20 63 14.09
2016-11-18 2201 1196375 836 31312395 26.25 26.30 26.10 26.15 0.05 -0.19% 26.10 642 26.15 11 14.06
2016-11-21 2201 959183 713 25187400 26.15 26.35 26.15 26.30 0.15 0.57% 26.30 80 26.35 40 14.14
2016-11-22 2201 2460529 1254 64612601 26.30 26.45 26.10 26.30 0.00 0% 26.30 196 26.35 56 14.14
2016-11-23 2201 4346966 1398 113569216 26.35 26.40 26.05 26.10 0.20 -0.76% 26.10 142 26.15 85 14.03
2016-11-24 2201 2568008 987 66888400 26.10 26.10 26.00 26.05 0.05 -0.19% 26.00 1702 26.05 70 14.01
2016-11-25 2201 2167459 940 56602051 26.10 26.25 26.05 26.10 0.05 0.19% 26.05 886 26.10 264 14.03
2016-11-28 2201 4989318 1556 130671320 26.30 26.45 26.10 26.40 0.30 1.15% 26.35 173 26.40 98 14.19
2016-11-29 2201 4945502 1987 131870948 26.30 26.95 26.30 26.55 0.15 0.57% 26.55 219 26.60 2 14.27
2016-11-30 2201 9465665 3788 258253632 26.75 27.65 26.65 27.65 1.10 4.14% 27.60 21 27.65 104 14.87
2016-12-01 2201 2345146 1182 64442500 27.60 27.60 27.35 27.55 0.10 -0.36% 27.50 54 27.55 66 14.81
2016-12-02 2201 1713513 946 46936796 27.55 27.55 27.30 27.30 0.25 -0.91% 27.30 91 27.35 377 14.68
2016-12-05 2201 3048436 1155 82805809 27.35 27.50 26.80 27.15 0.15 -0.55% 27.15 92 27.20 1 14.60
2016-12-06 2201 2449982 956 66722202 27.40 27.45 26.95 27.25 0.10 0.37% 27.20 5 27.25 87 14.65
2016-12-07 2201 1558010 762 42192220 27.30 27.35 26.90 27.05 0.20 -0.73% 27.05 65 27.15 77 14.54
2016-12-08 2201 1480410 795 40395768 27.15 27.40 27.00 27.35 0.30 1.11% 27.30 30 27.35 39 14.70
2016-12-09 2201 1427924 737 39014875 27.30 27.40 27.25 27.35 0.00 0% 27.30 122 27.35 109 14.70
2016-12-12 2201 2669154 1104 72079936 27.45 27.50 26.80 26.90 0.45 -1.65% 26.85 161 26.90 2 14.46
2016-12-13 2201 1571072 1048 42502086 26.95 27.20 26.90 27.15 0.25 0.93% 27.10 8 27.15 266 14.60
2016-12-14 2201 1474229 817 39757254 27.15 27.20 26.90 26.90 0.25 -0.92% 26.90 203 26.95 31 14.46
2016-12-15 2201 1643019 1175 44446363 26.85 27.20 26.85 27.15 0.25 0.93% 27.10 81 27.15 105 14.60
2016-12-16 2201 1725072 858 46708994 27.15 27.20 26.95 27.05 0.10 -0.37% 27.05 32 27.10 57 14.54
2016-12-19 2201 1016751 681 27466043 27.00 27.10 26.95 27.00 0.05 -0.18% 27.00 4 27.05 178 14.52
2016-12-20 2201 934257 576 25125634 27.05 27.10 26.80 26.80 0.20 -0.74% 26.80 235 26.85 44 14.41
2016-12-21 2201 756365 519 20303229 26.85 27.00 26.80 26.80 0.00 0% 26.80 433 26.90 116 14.41
2016-12-22 2201 1472174 990 39162621 26.80 26.85 26.50 26.60 0.20 -0.75% 26.60 115 26.65 49 14.30
2016-12-23 2201 995022 504 26358477 26.55 26.60 26.45 26.50 0.10 -0.38% 26.50 259 26.55 77 14.25
2016-12-26 2201 413053 250 10966556 26.50 26.65 26.50 26.60 0.10 0.38% 26.60 393 26.65 142 14.30
2016-12-27 2201 1067166 485 28578417 26.60 26.85 26.60 26.85 0.25 0.94% 26.80 1970 26.85 141 14.44
2016-12-28 2201 2151279 572 57542679 26.90 26.90 26.60 26.75 0.10 -0.37% 26.75 96 26.80 106 14.38
2016-12-29 2201 1356099 668 35925607 26.70 26.70 26.40 26.45 0.30 -1.12% 26.45 185 26.50 1 14.22
2016-12-30 2201 1608969 846 43076867 26.45 26.85 26.45 26.80 0.35 1.32% 26.80 361 26.85 68 14.41