中華電(2412)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　　　98.20
0
0%		98.80
0.6
0.61%		98.70
-0.1
-0.1%		99.20
0.5
0.51%		99.40
0.2
0.2%		 　100.00
0.6
0.6%		101.00
1
1%		101.50
0.5
0.5%		102.50
1
0.99%		101.00
-1.5
-1.46%		 　100.00
-1
-0.99%		101.50
1.5
1.5%		101.50
0
0%		100.50
-1
-0.99%		100.50
0
0%		 　102.00
1.5
1.49%		102.00
0
0%		102.00
0
0%		102.50
0.5
0.49%		103.00
0.5
0.49%		102.50
-0.5
-0.49%		 100.93
2 月　103.00
0.5
0.49%		103.00
0
0%		 　　　　　　　　　　104.50
1.5
1.46%		105.00
0.5
0.48%		105.50
0.5
0.48%		104.50
-1
-0.95%		105.00
0.5
0.48%		 　104.00
-1
-0.95%		104.00
0
0%		103.00
-1
-0.96%		104.50
1.5
1.46%		104.50
0
0%		 104.55
3 月105.50
1
0.96%		105.50
0
0%		106.00
0.5
0.47%		106.00
0
0%		 　106.00
0
0%		105.00
-1
-0.94%		105.50
0.5
0.48%		106.00
0.5
0.47%		106.00
0
0%		 　106.00
0
0%		107.00
1
0.94%		107.50
0.5
0.47%		108.00
0.5
0.47%		108.50
0.5
0.46%		 　108.00
-0.5
-0.46%		109.00
1
0.93%		109.00
0
0%		110.00
1
0.92%		110.50
0.5
0.45%		 　109.50
-1
-0.9%		109.00
-0.5
-0.46%		110.50
1.5
1.38%		109.50
-1
-0.9%		107.52
4 月109.50
0
0%		 　　　107.00
-2.5
-2.28%		108.00
1
0.93%		108.50
0.5
0.46%		 　109.50
1
0.92%		109.50
0
0%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		110.50
1
0.91%		 　111.00
0.5
0.45%		109.50
-1.5
-1.35%		109.00
-0.5
-0.46%		110.00
1
0.92%		110.50
0.5
0.45%		 　111.50
1
0.9%		110.00
-1.5
-1.35%		110.00
0
0%		109.00
-1
-0.91%		109.00
0
0%		 109.66
5 月　　110.50
1.5
1.38%		110.50
0
0%		109.50
-1
-0.9%		110.00
0.5
0.46%		 　110.50
0.5
0.45%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		111.50
1
0.9%		112.00
0.5
0.45%		 　110.50
-1.5
-1.34%		110.50
0
0%		111.00
0.5
0.45%		109.50
-1.5
-1.35%		110.00
0.5
0.46%		 　110.00
0
0%		110.50
0.5
0.45%		110.50
0
0%		110.00
-0.5
-0.45%		110.50
0.5
0.45%		 　110.00
-0.5
-0.45%		110.00
0
0%		110.4
6 月110.50
0.5
0.45%		111.00
0.5
0.45%		112.00
1
0.9%		112.00
0
0%		 112.00
0
0%		112.50
0.5
0.45%		113.00
0.5
0.44%		 　　　112.00
-1
-0.88%		112.00
0
0%		112.50
0.5
0.45%		112.00
-0.5
-0.44%		112.50
0.5
0.45%		 　113.00
0.5
0.44%		113.00
0
0%		113.50
0.5
0.44%		113.00
-0.5
-0.44%		112.50
-0.5
-0.44%		 　112.00
-0.5
-0.44%		112.50
0.5
0.45%		114.00
1.5
1.33%		116.50
2.5
2.19%		 112.73
7 月118.00
1.5
1.29%		 　119.00
1
0.85%		 117.50
-1.5
-1.26%		118.00
0.5
0.43%		 　　122.50
4.5
3.81%		123.50
1
0.82%		121.50
-2
-1.62%		120.00
-1.5
-1.23%		123.00
3
2.5%		 　124.00
1
0.81%		123.50
-0.5
-0.4%		123.00
-0.5
-0.4%		118.50
-4.5
-3.66%		116.00
-2.5
-2.11%		 　116.00
0
0%		116.00
0
0%		116.50
0.5
0.43%		116.50
0
0%		113.50
-3
-2.58%		 119.06
8 月115.00
1.5
1.32%		115.00
0
0%		115.50
0.5
0.43%		115.50
0
0%		115.00
-0.5
-0.43%		 　116.50
1.5
1.3%		116.50
0
0%		116.50
0
0%		116.50
0
0%		115.00
-1.5
-1.29%		 　115.50
0.5
0.43%		115.00
-0.5
-0.43%		113.50
-1.5
-1.3%		113.50
0
0%		113.50
0
0%		 　114.50
1
0.88%		115.00
0.5
0.44%		115.50
0.5
0.43%		116.00
0.5
0.43%		116.50
0.5
0.43%		 　115.50
-1
-0.86%		115.00
-0.5
-0.43%		114.00
-1
-0.87%		115.26
9 月113.00
-1
-0.88%		113.50
0.5
0.44%		 　114.00
0.5
0.44%		114.50
0.5
0.44%		114.50
0
0%		114.00
-0.5
-0.44%		113.50
-0.5
-0.44%		113.50
0
0%		 112.50
-1
-0.88%		112.50
0
0%		112.00
-0.5
-0.44%		 　　　111.50
-0.5
-0.45%		111.50
0
0%		112.00
0.5
0.45%		112.00
0
0%		112.00
0
0%		 　112.00
0
0%		 　112.00
0
0%		110.50
-1.5
-1.34%		 112.56
10 月　　111.00
0.5
0.45%		112.00
1
0.9%		112.00
0
0%		112.50
0.5
0.45%		112.00
-0.5
-0.44%		 　　112.00
0
0%		112.00
0
0%		112.00
0
0%		111.50
-0.5
-0.45%		 　112.50
1
0.9%		112.50
0
0%		111.50
-1
-0.89%		111.50
0
0%		112.00
0.5
0.45%		 　112.50
0.5
0.45%		111.50
-1
-0.89%		111.50
0
0%		111.00
-0.5
-0.45%		110.50
-0.5
-0.45%		 108.00
-2.5
-2.26%		111.4
11 月109.00
1
0.93%		108.00
-1
-0.92%		108.50
0.5
0.46%		108.00
-0.5
-0.46%		 　108.50
0.5
0.46%		110.00
1.5
1.38%		109.00
-1
-0.91%		109.00
0
0%		107.00
-2
-1.83%		 　105.00
-2
-1.87%		104.00
-1
-0.95%		106.00
2
1.92%		105.50
-0.5
-0.47%		105.50
0
0%		 　105.00
-0.5
-0.47%		106.00
1
0.95%		107.50
1.5
1.42%		107.50
0
0%		107.50
0
0%		 　107.50
0
0%		107.50
0
0%		107.50
0
0%		 107.09
12 月106.50
-1
-0.93%		106.00
-0.5
-0.47%		 　106.00
0
0%		106.00
0
0%		106.00
0
0%		106.00
0
0%		105.00
-1
-0.94%		 　105.00
0
0%		104.50
-0.5
-0.48%		104.50
0
0%		104.00
-0.5
-0.48%		103.00
-1
-0.96%		 　101.50
-1.5
-1.46%		101.50
0
0%		101.00
-0.5
-0.49%		101.00
0
0%		101.00
0
0%		 　101.00
0
0%		101.00
0
0%		101.50
0.5
0.5%		101.50
0
0%		101.50
0
0%		　103.4

說明:最高漲幅:3.81%最低跌幅:-3.66% 最高價:124.00最低價:98.20平均價:109.68,灰色底表示週末,漲125天(112.5)元,跌94天(-100.1)元,平盤84天
4%=2,3%=1,2%=3,1%=57,0%=146,-0%=1,-1%=1,-2%=10,-3%=38,-4%=44,

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 2412 12372449 5316 1215840671 99.10 99.10 97.90 98.20 0.90 0% 98.20 156 98.50 3 18.39
2016-01-05 2412 9648263 4424 947014369 98.30 98.80 98.00 98.80 0.60 0.61% 98.40 1 98.80 158 18.50
2016-01-06 2412 13316136 5767 1310174164 98.70 99.00 98.00 98.70 0.10 -0.1% 98.50 4 98.70 81 18.48
2016-01-07 2412 14266766 5932 1409638834 98.80 99.40 98.10 99.20 0.50 0.51% 99.10 232 99.20 80 18.58
2016-01-08 2412 19278065 5344 1911963817 98.60 99.80 98.40 99.40 0.20 0.2% 99.40 35 99.50 2445 18.61
2016-01-11 2412 24940434 8762 2147483647 99.40 101.00 99.40 100.00 0.60 0.6% 100.00 2373 100.50 3050 18.73
2016-01-12 2412 15225204 6448 1534696400 100.50 101.00 100.00 101.00 1.00 1% 100.50 1422 101.00 4098 18.91
2016-01-13 2412 14888219 6938 1507965619 101.00 101.50 101.00 101.50 0.50 0.5% 101.00 953 101.50 2720 19.01
2016-01-14 2412 22572666 9402 2147483647 101.00 103.00 101.00 102.50 1.00 0.99% 102.50 442 103.00 2476 19.19
2016-01-15 2412 16237268 5226 1653018859 103.00 103.00 100.50 101.00 1.50 -1.46% 100.50 134 101.00 91 18.91
2016-01-18 2412 10022079 5359 1005518800 100.00 101.00 99.50 100.00 1.00 -0.99% 100.00 2523 100.50 1 18.73
2016-01-19 2412 6911781 3342 697800881 100.50 101.50 100.50 101.50 1.50 1.5% 101.00 1126 101.50 199 19.01
2016-01-20 2412 9106978 4195 917848278 101.00 102.00 100.00 101.50 0.00 0% 101.00 38 101.50 91 19.01
2016-01-21 2412 8276899 3218 830669400 101.00 101.00 100.00 100.50 1.00 -0.99% 100.00 863 100.50 578 18.82
2016-01-22 2412 6331124 2823 636128444 101.50 101.50 100.00 100.50 0.00 0% 100.00 1573 100.50 282 18.82
2016-01-25 2412 9600208 4371 972022543 101.50 102.00 100.50 102.00 1.50 1.49% 101.50 310 102.00 2336 19.10
2016-01-26 2412 8901072 3576 903069274 100.50 102.00 100.50 102.00 0.00 0% 101.50 211 102.00 4584 19.10
2016-01-27 2412 6307192 2618 640844465 102.00 102.00 101.00 102.00 0.00 0% 101.50 13 102.00 1452 19.10
2016-01-28 2412 12581169 4848 1284029238 102.00 102.50 101.50 102.50 0.50 0.49% 102.00 3 102.50 1112 19.19
2016-01-29 2412 14939239 4091 1529205878 102.00 103.00 101.00 103.00 0.50 0.49% 102.50 3 103.00 3283 19.29
2016-01-30 2412 3869655 1746 395714310 103.00 103.00 102.00 102.50 0.50 -0.49% 102.50 23 103.00 2008 19.19
2016-02-02 2412 9653166 3858 992872492 103.00 103.50 102.50 103.00 0.00 0.49% 102.50 1041 103.00 3211 19.29
2016-02-03 2412 8070454 3334 826236010 102.00 103.00 101.50 103.00 0.00 0% 102.50 985 103.00 1760 19.29
2016-02-15 2412 17068016 7124 1781599577 104.00 105.00 103.50 104.50 1.50 1.46% 104.50 637 105.00 3582 19.57
2016-02-16 2412 12065526 5426 1261838918 104.50 105.00 104.00 105.00 0.50 0.48% 104.50 108 105.00 1949 19.66
2016-02-17 2412 8868323 4389 933323415 105.50 106.00 104.50 105.50 0.50 0.48% 105.00 158 105.50 3855 19.76
2016-02-18 2412 8331664 3766 871155352 105.50 105.50 104.00 104.50 1.00 -0.95% 104.00 1374 104.50 487 19.57
2016-02-19 2412 7288368 3825 762524424 105.00 105.00 104.00 105.00 0.50 0.48% 104.50 114 105.00 805 19.66
2016-02-22 2412 11075694 4315 1150514676 105.00 105.00 103.00 104.00 1.00 -0.95% 103.50 861 104.00 1091 19.48
2016-02-23 2412 11437113 4508 1179297252 104.00 104.00 102.50 104.00 0.00 0% 103.50 40 104.00 196 19.48
2016-02-24 2412 11539421 4195 1182972163 103.50 104.00 102.00 103.00 1.00 -0.96% 102.50 42 103.00 784 19.29
2016-02-25 2412 10340347 4074 1070091588 103.00 104.50 102.50 104.50 1.50 1.46% 104.50 268 105.00 1675 19.57
2016-02-26 2412 15077237 3675 1569261725 104.50 105.00 103.50 104.50 0.00 0% 104.50 19 105.00 4835 19.57
2016-03-01 2412 9644381 4906 1011199955 104.50 105.50 104.00 105.50 1.00 0.96% 105.00 743 105.50 600 19.76
2016-03-02 2412 5801015 2923 612362075 105.50 106.00 105.00 105.50 0.00 0% 105.50 6 106.00 3125 19.76
2016-03-03 2412 7842624 4818 829265798 105.00 106.00 105.00 106.00 0.50 0.47% 105.50 897 106.00 149 19.85
2016-03-04 2412 6838929 2505 723115475 105.50 106.00 105.00 106.00 0.00 0% 105.50 69 106.00 539 19.85
2016-03-07 2412 5980895 3633 630629368 106.00 106.00 105.00 106.00 0.00 0% 105.50 511 106.00 2204 19.85
2016-03-08 2412 9089091 4439 952620555 105.50 105.50 104.00 105.00 1.00 -0.94% 104.50 810 105.00 1219 19.66
2016-03-09 2412 4377875 2088 459702375 104.50 105.50 104.50 105.50 0.50 0.48% 105.50 1 106.00 1810 19.76
2016-03-10 2412 6885418 2915 728076574 105.50 106.00 105.00 106.00 0.50 0.47% 105.50 617 106.00 2594 19.85
2016-03-11 2412 7597435 2694 805005367 106.00 106.50 105.00 106.00 0.00 0% 105.50 1643 106.00 91 19.85
2016-03-14 2412 13358601 4603 1418127706 106.50 106.50 105.50 106.00 0.00 0% 106.00 762 106.50 122 19.20
2016-03-15 2412 11106856 4117 1179512978 105.50 107.00 105.50 107.00 1.00 0.94% 106.00 566 107.00 1468 19.38
2016-03-16 2412 11082047 4044 1185322942 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 1407 107.50 91 19.47
2016-03-17 2412 14074228 5262 1515519624 107.00 108.00 107.00 108.00 0.50 0.47% 107.50 1053 108.00 573 19.57
2016-03-18 2412 15856940 6166 1722578020 108.00 109.00 108.00 108.50 0.50 0.46% 108.50 870 109.00 2027 19.66
2016-03-21 2412 11924480 3467 1291913340 108.50 109.00 108.00 108.00 0.50 -0.46% 108.00 1741 108.50 717 19.57
2016-03-22 2412 14479512 3656 1568464523 108.00 109.00 107.50 109.00 1.00 0.93% 108.50 4 109.00 503 19.75
2016-03-23 2412 10609706 2934 1151442571 108.00 109.00 108.00 109.00 0.00 0% 108.50 294 109.00 399 19.75
2016-03-24 2412 10115277 4063 1107044303 109.00 110.00 108.50 110.00 1.00 0.92% 109.50 63 110.00 2193 19.93
2016-03-25 2412 8884544 4058 981112340 110.00 111.00 109.50 110.50 0.50 0.45% 110.00 415 110.50 788 20.02
2016-03-28 2412 5021752 2945 551012295 110.50 110.50 109.50 109.50 1.00 -0.9% 109.50 801 110.00 614 19.84
2016-03-29 2412 8981495 3082 977118455 109.50 109.50 107.50 109.00 0.50 -0.46% 109.00 291 109.50 423 19.75
2016-03-30 2412 8749513 3987 963649550 109.50 110.50 109.00 110.50 1.50 1.38% 110.00 139 110.50 554 20.02
2016-03-31 2412 10597589 3464 1164420879 110.00 110.50 109.50 109.50 1.00 -0.9% 109.50 188 110.00 135 19.84
2016-04-01 2412 7391461 3146 803933189 109.00 109.50 108.00 109.50 0.00 0% 109.00 130 109.50 91 19.84
2016-04-06 2412 11756145 5743 1268141190 108.50 109.00 107.00 107.00 2.50 -2.28% 107.00 1906 107.50 93 19.38
2016-04-07 2412 8000649 3807 861837592 107.50 108.50 107.00 108.00 1.00 0.93% 107.50 2315 108.00 310 19.57
2016-04-08 2412 7780696 2858 843508981 107.50 109.00 107.00 108.50 0.50 0.46% 108.50 111 109.00 722 19.66
2016-04-11 2412 6173783 2709 670920347 108.50 109.50 107.50 109.50 1.00 0.92% 109.00 1 109.50 1141 19.84
2016-04-12 2412 4632360 2530 506346740 109.50 110.00 109.00 109.50 0.00 0% 109.00 230 109.50 1532 19.84
2016-04-13 2412 5546695 2938 609158581 109.50 110.00 109.00 110.00 0.50 0.46% 109.50 636 110.00 3662 19.93
2016-04-14 2412 5723928 2855 627919089 110.00 110.00 109.50 109.50 0.50 -0.45% 109.50 140 110.00 1836 19.84
2016-04-15 2412 6148114 2735 677537040 109.50 110.50 109.50 110.50 1.00 0.91% 110.00 458 110.50 645 20.02
2016-04-18 2412 5296832 2817 586288020 110.50 111.00 109.50 111.00 0.50 0.45% 110.50 417 111.00 1577 20.11
2016-04-19 2412 7663313 3034 845447453 111.00 111.00 109.50 109.50 1.50 -1.35% 109.50 1168 110.00 944 19.84
2016-04-20 2412 12268128 5188 1341017452 110.00 110.50 108.50 109.00 0.50 -0.46% 109.00 299 109.50 785 19.75
2016-04-21 2412 7956353 4532 872971531 109.50 110.00 109.50 110.00 1.00 0.92% 110.00 65 110.50 2294 19.93
2016-04-22 2412 8370577 4103 920998470 110.00 110.50 109.50 110.50 0.50 0.45% 110.00 843 110.50 897 20.02
2016-04-25 2412 7493941 3275 831290451 110.50 111.50 110.00 111.50 1.00 0.9% 111.00 188 111.50 1198 20.20
2016-04-26 2412 9757591 2680 1079147510 111.50 111.50 110.00 110.00 1.50 -1.35% 110.00 2005 110.50 21 19.93
2016-04-27 2412 7328990 2547 806372400 110.00 110.50 109.50 110.00 0.00 0% 110.00 382 110.50 862 19.93
2016-04-28 2412 9387864 3463 1027200085 110.00 110.00 109.00 109.00 1.00 -0.91% 109.00 1558 109.50 627 19.75
2016-04-29 2412 13169960 5322 1436152140 109.00 109.50 108.50 109.00 0.00 0% 108.50 2234 109.00 628 19.75
2016-05-03 2412 8035650 3451 882652024 110.00 110.50 109.00 110.50 1.50 1.38% 110.00 539 110.50 2174 20.02
2016-05-04 2412 9330284 4091 1028858240 110.50 110.50 109.50 110.50 0.00 0% 110.00 789 110.50 389 20.02
2016-05-05 2412 6146708 3323 674263491 110.00 110.50 109.50 109.50 1.00 -0.9% 109.50 739 110.00 420 19.84
2016-05-06 2412 14765151 4735 1617046610 110.00 110.00 108.50 110.00 0.50 0.46% 110.00 143 110.50 2131 19.93
2016-05-09 2412 5891517 3264 647263870 109.50 110.50 109.00 110.50 0.50 0.45% 110.00 109 110.50 2008 20.02
2016-05-10 2412 9082413 4501 1005415597 110.50 111.00 110.00 111.00 0.50 0.45% 110.50 636 111.00 1394 20.11
2016-05-11 2412 8205589 4053 907732734 111.00 111.00 110.00 110.50 0.50 -0.45% 110.50 793 111.00 143 19.45
2016-05-12 2412 9871360 2978 1094035960 110.50 111.50 110.00 111.50 1.00 0.9% 111.00 147 111.50 1728 19.63
2016-05-13 2412 11301259 4090 1259078749 111.00 112.00 110.50 112.00 0.50 0.45% 111.50 289 112.00 815 19.72
2016-05-16 2412 10188830 3775 1132372171 111.50 112.00 110.50 110.50 1.50 -1.34% 110.00 3032 110.50 57 19.45
2016-05-17 2412 4795437 2350 529229724 110.50 111.00 110.00 110.50 0.00 0% 110.50 614 111.00 1450 19.45
2016-05-18 2412 7135657 3351 789117581 110.50 111.00 110.00 111.00 0.50 0.45% 110.50 407 111.00 495 19.54
2016-05-19 2412 8203916 3688 902702760 110.50 111.00 109.50 109.50 1.50 -1.35% 109.50 3348 110.00 190 19.28
2016-05-20 2412 5307253 2403 583522830 109.50 110.50 109.50 110.00 0.50 0.46% 109.50 3609 110.50 1051 19.37
2016-05-23 2412 6732312 2765 739271320 110.00 110.50 109.00 110.00 0.00 0% 110.00 257 110.50 1329 19.37
2016-05-24 2412 7387939 3161 813023290 109.50 110.50 109.50 110.50 0.50 0.45% 110.00 335 110.50 618 19.45
2016-05-25 2412 5433360 2512 599052100 110.00 110.50 110.00 110.50 0.00 0% 110.00 719 110.50 575 19.45
2016-05-26 2412 5386813 2963 592167930 110.00 110.50 109.50 110.00 0.50 -0.45% 109.50 3173 110.00 424 19.37
2016-05-27 2412 5629233 2652 620840724 110.00 110.50 109.50 110.50 0.50 0.45% 110.00 1423 110.50 1573 19.45
2016-05-30 2412 6881042 4009 757678620 110.50 110.50 109.50 110.00 0.50 -0.45% 110.00 212 110.50 1122 19.37
2016-05-31 2412 25609595 5912 2147483647 109.50 110.00 109.00 110.00 0.00 0% 109.50 2059 110.00 3026 19.37
2016-06-01 2412 7974785 2949 879070214 110.00 111.00 109.50 110.50 0.50 0.45% 110.50 200 111.00 2103 19.45
2016-06-02 2412 6751560 2912 747613859 110.50 111.00 110.00 111.00 0.50 0.45% 111.00 828 111.50 2703 19.54
2016-06-03 2412 7064024 2692 787220650 111.00 112.00 110.50 112.00 1.00 0.9% 111.50 639 112.00 2382 19.72
2016-06-04 2412 1805374 912 201956182 111.50 112.00 111.00 112.00 0.00 0% 111.50 98 112.00 1389 19.72
2016-06-06 2412 6400953 3918 715760736 112.00 112.00 111.50 112.00 0.00 0% 111.50 1535 112.00 202 19.72
2016-06-07 2412 7201601 3398 808765089 112.00 113.00 111.50 112.50 0.50 0.45% 112.50 1216 113.00 1671 19.81
2016-06-08 2412 9479999 4598 1070349887 112.50 113.50 112.00 113.00 0.50 0.44% 113.00 474 113.50 1676 19.89
2016-06-13 2412 6746490 3114 757769593 113.00 113.00 111.50 112.00 1.00 -0.88% 112.00 1273 112.50 244 19.72
2016-06-14 2412 6129478 3081 687368749 112.00 113.00 111.50 112.00 0.00 0% 112.00 1263 112.50 372 19.72
2016-06-15 2412 7150482 3420 803544177 112.00 113.00 111.50 112.50 0.50 0.45% 112.50 347 113.00 1254 19.81
2016-06-16 2412 5234528 2664 587438376 112.50 112.50 112.00 112.00 0.50 -0.44% 112.00 1250 112.50 464 19.72
2016-06-17 2412 7406194 3316 832917292 112.00 113.00 111.50 112.50 0.50 0.45% 112.50 384 113.00 1713 19.81
2016-06-20 2412 6282133 2988 708115029 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 710 113.00 679 19.89
2016-06-21 2412 5161804 2651 583182352 113.00 113.50 112.50 113.00 0.00 0% 113.00 239 113.50 1900 19.89
2016-06-22 2412 5042591 2763 569832783 113.00 113.50 112.50 113.50 0.50 0.44% 113.00 227 113.50 1557 19.98
2016-06-23 2412 3831549 1773 433798537 113.50 113.50 113.00 113.00 0.50 -0.44% 113.00 448 113.50 922 19.89
2016-06-24 2412 14165270 4180 1586216510 113.00 113.00 110.50 112.50 0.50 -0.44% 112.00 168 112.50 142 19.81
2016-06-27 2412 7030734 2831 790441054 112.50 113.00 112.00 112.00 0.50 -0.44% 112.00 2157 112.50 22 19.72
2016-06-28 2412 10160010 3807 1143965630 112.50 113.00 112.00 112.50 0.50 0.45% 112.50 134 113.00 480 19.81
2016-06-29 2412 8230800 3925 932518700 113.00 114.00 112.50 114.00 1.50 1.33% 113.50 762 114.00 1423 20.07
2016-06-30 2412 14523003 4807 1672941348 114.00 116.50 113.50 116.50 2.50 2.19% 116.00 18 116.50 719 20.51
2016-07-01 2412 15736452 7358 1852441559 116.50 119.00 116.00 118.00 1.50 1.29% 117.50 918 118.00 637 20.77
2016-07-04 2412 5071440 2646 600053588 118.00 119.00 117.50 119.00 1.00 0.85% 118.50 230 119.00 1011 20.95
2016-07-06 2412 10425424 5144 1222085432 117.50 118.00 116.50 117.50 0.50 -1.26% 117.50 133 118.00 161 20.69
2016-07-07 2412 6766670 3148 799081560 117.50 118.50 117.00 118.00 0.50 0.43% 117.50 1991 118.00 478 20.77
2016-07-11 2412 23232831 8182 2147483647 119.00 123.00 118.50 122.50 4.50 3.81% 122.50 20 123.00 1283 21.57
2016-07-12 2412 22629246 9950 2147483647 122.50 125.50 122.50 123.50 1.00 0.82% 123.00 1257 123.50 338 21.74
2016-07-13 2412 18563831 8186 2147483647 123.50 124.00 121.50 121.50 2.00 -1.62% 121.50 1652 122.00 52 21.39
2016-07-14 2412 15730069 8003 1895698780 121.00 121.50 119.50 120.00 1.50 -1.23% 119.50 1045 120.00 552 21.13
2016-07-15 2412 10934363 6634 1338336905 120.00 123.00 120.00 123.00 3.00 2.5% 122.50 428 123.00 2492 21.65
2016-07-18 2412 16296640 6546 2013355481 123.00 124.00 122.50 124.00 1.00 0.81% 123.50 172 124.00 1400 21.83
2016-07-19 2412 13289721 7501 1640647478 124.00 124.00 123.00 123.50 0.50 -0.4% 123.00 1066 123.50 623 21.74
2016-07-20 2412 21813405 10555 2147483647 123.00 124.00 122.00 123.00 0.50 -0.4% 122.50 932 123.00 1557 21.65
2016-07-21 2412 20991895 10977 2147483647 119.00 119.50 118.50 118.50 0.00 -3.66% 118.50 592 119.00 1621 20.86
2016-07-22 2412 16547165 8360 1936009305 119.00 119.00 116.00 116.00 2.50 -2.11% 116.00 678 116.50 232 20.42
2016-07-25 2412 15955498 7104 1841369768 116.50 117.00 114.50 116.00 0.00 0% 115.50 393 116.00 2373 20.42
2016-07-26 2412 12705856 4666 1469186796 116.00 116.00 115.00 116.00 0.00 0% 115.50 515 116.00 896 20.42
2016-07-27 2412 9868661 5027 1144612981 116.00 116.50 115.50 116.50 0.50 0.43% 116.00 14 116.50 696 20.51
2016-07-28 2412 12436025 5036 1440498702 116.50 116.50 115.00 116.50 0.00 0% 116.00 153 116.50 1043 20.51
2016-07-29 2412 14183948 6548 1623427497 115.00 115.50 113.50 113.50 3.00 -2.58% 113.50 1214 114.00 45 19.98
2016-08-01 2412 7082440 3957 816454785 114.00 116.00 114.00 115.00 1.50 1.32% 115.00 1349 115.50 465 20.25
2016-08-02 2412 6505820 3451 747897300 115.50 116.00 114.50 115.00 0.00 0% 115.00 771 115.50 109 20.25
2016-08-03 2412 5366089 2998 617446249 114.00 116.00 114.00 115.50 0.50 0.43% 115.00 862 115.50 343 20.33
2016-08-04 2412 2838096 1712 327116071 115.50 115.50 115.00 115.50 0.00 0% 115.00 1638 115.50 409 20.33
2016-08-05 2412 5430687 3272 625934322 115.50 116.00 115.00 115.00 0.50 -0.43% 115.00 1179 115.50 996 20.25
2016-08-08 2412 7395956 3160 856765340 116.00 116.50 115.50 116.50 1.50 1.3% 116.00 133 116.50 1825 20.51
2016-08-09 2412 8525584 4044 991661828 116.00 117.00 115.50 116.50 0.00 0% 116.00 2569 116.50 34 20.51
2016-08-10 2412 5837861 2645 680316237 116.50 117.00 116.00 116.50 0.00 0% 116.50 1002 117.00 1049 20.55
2016-08-11 2412 9667520 3554 1121663045 115.50 116.50 115.50 116.50 0.00 0% 116.00 18 116.50 2414 20.55
2016-08-12 2412 14812750 5168 1712723500 115.50 116.50 114.50 115.00 1.50 -1.29% 115.00 38 115.50 360 20.28
2016-08-15 2412 6024663 3525 695372538 115.50 116.00 115.00 115.50 0.50 0.43% 115.00 637 115.50 283 20.37
2016-08-16 2412 11016869 3880 1271910348 115.50 116.00 115.00 115.00 0.50 -0.43% 115.00 845 115.50 881 20.28
2016-08-17 2412 19997271 9752 2147483647 115.00 115.50 113.50 113.50 1.50 -1.3% 113.50 377 114.00 345 20.02
2016-08-18 2412 10123164 5331 1153981696 114.00 114.50 113.50 113.50 0.00 0% 113.50 3141 114.00 1046 20.02
2016-08-19 2412 15132919 6109 1718964966 113.50 114.50 113.00 113.50 0.00 0% 113.50 1051 114.00 612 20.02
2016-08-22 2412 7163237 3972 817817603 113.50 115.00 113.00 114.50 1.00 0.88% 114.00 1107 114.50 24 20.19
2016-08-23 2412 7104850 4348 820207250 115.00 116.00 114.50 115.00 0.50 0.44% 115.00 1058 115.50 356 20.28
2016-08-24 2412 5138054 3253 592598702 115.00 116.00 114.50 115.50 0.50 0.43% 115.00 1711 115.50 364 20.37
2016-08-25 2412 8432036 5160 977477676 115.50 116.50 115.50 116.00 0.50 0.43% 116.00 411 116.50 1942 20.46
2016-08-26 2412 4268993 2888 497072681 116.00 117.00 116.00 116.50 0.50 0.43% 116.00 1912 116.50 439 20.55
2016-08-29 2412 5953416 3450 688476941 116.50 116.50 115.00 115.50 1.00 -0.86% 115.50 81 116.00 595 20.37
2016-08-30 2412 5742339 3157 662528324 115.00 116.00 115.00 115.00 0.50 -0.43% 115.00 1494 115.50 446 20.28
2016-08-31 2412 11425954 5179 1307627810 115.00 115.50 114.00 114.00 1.00 -0.87% 114.00 3070 114.50 262 20.11
2016-09-01 2412 16983520 6642 1925558780 114.00 114.50 113.00 113.00 1.00 -0.88% 113.00 2084 113.50 305 19.93
2016-09-02 2412 14487921 5191 1640087628 113.00 114.00 112.50 113.50 0.50 0.44% 113.00 1763 113.50 1387 20.02
2016-09-05 2412 5852072 2948 669031780 113.50 115.00 113.50 114.00 0.50 0.44% 114.00 266 114.50 301 20.11
2016-09-06 2412 9088468 3721 1040943820 114.00 115.00 114.00 114.50 0.50 0.44% 114.00 4404 114.50 396 20.19
2016-09-07 2412 6737205 3249 774511575 114.50 115.50 114.50 114.50 0.00 0% 114.50 1084 115.00 291 20.19
2016-09-08 2412 8217126 4000 939777402 114.50 115.00 114.00 114.00 0.50 -0.44% 114.00 4136 114.50 119 20.11
2016-09-09 2412 10278862 5483 1168888268 113.50 114.00 113.50 113.50 0.50 -0.44% 113.50 1546 114.00 402 20.02
2016-09-10 2412 4667322 2055 528643208 113.00 114.00 112.50 113.50 0.00 0% 113.50 88 114.00 1065 20.02
2016-09-12 2412 13331413 7638 1503309348 113.00 113.00 112.50 112.50 1.00 -0.88% 112.50 2981 113.00 1232 19.84
2016-09-13 2412 15583241 8059 1750418333 112.50 113.00 111.50 112.50 0.00 0% 112.00 729 112.50 132 19.84
2016-09-14 2412 14745685 7314 1646571905 112.00 112.00 111.00 112.00 0.50 -0.44% 111.50 1043 112.00 2312 19.75
2016-09-19 2412 18526580 7538 2064767896 111.00 112.00 111.00 111.50 0.50 -0.45% 111.50 3315 112.00 546 19.66
2016-09-20 2412 17106949 7822 1910271788 111.50 112.00 111.00 111.50 0.00 0% 111.00 7967 111.50 327 19.66
2016-09-21 2412 7636690 3613 852969102 111.50 112.00 111.50 112.00 0.50 0.45% 111.50 6584 112.00 213 19.75
2016-09-22 2412 15061025 9098 1683187790 112.50 112.50 111.50 112.00 0.00 0% 111.50 675 112.00 2921 19.75
2016-09-23 2412 12784939 5668 1427492668 112.00 112.00 111.00 112.00 0.00 0% 111.50 1253 112.00 1971 19.75
2016-09-26 2412 9189655 3571 1027401860 111.50 112.00 111.50 112.00 0.00 0% 111.50 1928 112.00 781 19.75
2016-09-29 2412 17053801 8142 1905309712 111.50 112.00 111.50 112.00 0.00 0% 111.50 786 112.00 1980 19.75
2016-09-30 2412 20645713 8568 2147483647 111.50 112.00 110.00 110.50 1.50 -1.34% 110.50 789 111.00 807 19.49
2016-10-03 2412 7871091 2635 873341119 110.50 111.50 110.00 111.00 0.50 0.45% 111.00 4336 111.50 884 19.58
2016-10-04 2412 15632965 5242 1740943750 111.00 112.00 110.50 112.00 1.00 0.9% 111.50 366 112.00 913 19.75
2016-10-05 2412 11669229 5293 1306494738 111.50 112.50 111.50 112.00 0.00 0% 112.00 3466 112.50 935 19.75
2016-10-06 2412 12474787 6335 1396410519 111.50 112.50 111.50 112.50 0.50 0.45% 112.00 2585 112.50 387 19.84
2016-10-07 2412 10443037 5561 1171413631 112.00 112.50 112.00 112.00 0.50 -0.44% 112.00 3524 112.50 1023 19.75
2016-10-11 2412 15535505 7767 1738157777 111.50 112.50 111.50 112.00 0.00 0% 112.00 1462 112.50 853 19.75
2016-10-12 2412 12052122 5849 1348848201 111.50 112.50 111.50 112.00 0.00 0% 112.00 1857 112.50 805 19.75
2016-10-13 2412 13819965 6400 1548409138 111.50 112.50 111.50 112.00 0.00 0% 112.00 810 112.50 962 19.75
2016-10-14 2412 15307005 6591 1708125060 111.50 112.00 111.50 111.50 0.50 -0.45% 111.50 2291 112.00 391 19.66
2016-10-17 2412 6934881 3393 777387565 111.50 112.50 111.50 112.50 1.00 0.9% 112.00 1749 112.50 3589 19.84
2016-10-18 2412 8808366 2712 990392256 112.00 112.50 112.00 112.50 0.00 0% 112.00 4351 112.50 481 19.84
2016-10-19 2412 11038021 4466 1234864852 112.00 112.50 111.50 111.50 1.00 -0.89% 111.50 666 112.00 811 19.66
2016-10-20 2412 10230686 4534 1142335332 111.50 112.00 111.50 111.50 0.00 0% 111.50 7168 112.00 657 19.66
2016-10-21 2412 10416929 3092 1163594048 111.50 112.00 111.50 112.00 0.50 0.45% 112.00 22 112.50 1443 19.75
2016-10-24 2412 8025390 3380 899070334 111.50 112.50 111.50 112.50 0.50 0.45% 112.50 195 113.00 968 19.84
2016-10-25 2412 9401518 2693 1052564216 112.50 112.50 111.50 111.50 1.00 -0.89% 111.50 2867 112.00 1153 19.66
2016-10-26 2412 11703476 4886 1305744812 111.50 112.00 111.50 111.50 0.00 0% 111.50 2567 112.00 2609 19.66
2016-10-27 2412 18451404 6321 2054061516 111.50 112.00 111.00 111.00 0.50 -0.45% 111.00 171 111.50 1151 19.58
2016-10-28 2412 19093133 8462 2104041665 110.00 110.50 110.00 110.50 0.50 -0.45% 110.00 635 110.50 1412 19.49
2016-10-31 2412 34678024 11022 2147483647 110.00 110.50 108.00 108.00 2.50 -2.26% 108.00 75 108.50 7 19.05
2016-11-01 2412 19853813 7591 2147032482 108.00 109.50 107.00 109.00 1.00 0.93% 109.00 540 109.50 338 19.22
2016-11-02 2412 16465821 7541 1780679530 108.00 108.50 107.50 108.00 1.00 -0.92% 108.00 3254 108.50 1006 19.05
2016-11-03 2412 15768380 7011 1713607420 108.00 109.50 107.50 108.50 0.50 0.46% 108.50 946 109.00 481 19.14
2016-11-04 2412 11411905 8507 1235521656 108.00 108.50 108.00 108.00 0.50 -0.46% 108.00 1028 108.50 1754 19.05
2016-11-07 2412 13617748 8422 1482762532 108.50 109.50 108.00 108.50 0.50 0.46% 108.50 2700 109.00 456 19.14
2016-11-08 2412 13690959 6743 1498479490 108.50 110.50 108.00 110.00 1.50 1.38% 109.50 1971 110.50 1452 19.40
2016-11-09 2412 16742004 7660 1833840413 110.00 111.00 109.00 109.00 1.00 -0.91% 108.50 2756 109.00 27 19.22
2016-11-10 2412 14808425 7092 1623329250 109.50 110.00 109.00 109.00 0.00 0% 109.00 151 109.50 1430 19.22
2016-11-11 2412 24320332 13469 2147483647 108.00 108.50 107.00 107.00 2.00 -1.83% 106.50 1845 107.00 387 19.89
2016-11-14 2412 24653935 11679 2147483647 106.50 106.50 105.00 105.00 2.00 -1.87% 105.00 4141 105.50 381 19.52
2016-11-15 2412 26982129 14161 2147483647 104.50 105.00 104.00 104.00 1.00 -0.95% 104.00 1260 104.50 1797 19.33
2016-11-16 2412 18572651 10985 1969308006 104.00 107.00 104.00 106.00 2.00 1.92% 106.00 1624 106.50 297 19.70
2016-11-17 2412 11580061 4771 1222591966 105.00 106.00 105.00 105.50 0.50 -0.47% 105.50 3075 106.00 622 19.61
2016-11-18 2412 7170905 3351 757397930 105.50 106.00 105.50 105.50 0.00 0% 105.50 3233 106.00 2132 19.61
2016-11-21 2412 6872376 2695 723533632 105.50 106.00 105.00 105.00 0.50 -0.47% 105.00 3887 105.50 2121 19.52
2016-11-22 2412 12019702 4172 1274705740 105.00 107.00 105.00 106.00 1.00 0.95% 106.00 2530 106.50 308 19.70
2016-11-23 2412 11373813 3974 1223880373 106.00 108.50 106.00 107.50 1.50 1.42% 107.50 1915 108.00 741 19.98
2016-11-24 2412 7471856 4074 804093002 107.50 108.00 107.00 107.50 0.00 0% 107.50 852 108.00 635 19.98
2016-11-25 2412 5563294 3724 598068752 107.50 108.00 107.00 107.50 0.00 0% 107.50 1553 108.00 1421 19.98
2016-11-28 2412 6221790 2864 669644320 107.50 108.00 107.50 107.50 0.00 0% 107.50 2806 108.00 845 19.98
2016-11-29 2412 9222957 3853 994566356 107.50 108.50 107.50 107.50 0.00 0% 107.50 3327 108.00 1370 19.98
2016-11-30 2412 21233520 6508 2147483647 107.50 108.00 107.50 107.50 0.00 0% 107.00 3570 107.50 378 19.98
2016-12-01 2412 14459352 5827 1549637164 107.50 108.00 106.50 106.50 1.00 -0.93% 106.00 2923 106.50 82 19.80
2016-12-02 2412 12750445 7153 1354104358 106.00 106.50 105.50 106.00 0.50 -0.47% 106.00 372 106.50 1007 19.70
2016-12-05 2412 12930485 4555 1372130118 106.50 107.00 105.50 106.00 0.00 0% 106.00 908 106.50 1068 19.70
2016-12-06 2412 7496816 3080 796804880 106.50 107.00 106.00 106.00 0.00 0% 106.00 4734 106.50 2357 19.70
2016-12-07 2412 11263345 5973 1193953220 106.00 106.50 105.50 106.00 0.00 0% 106.00 908 106.50 1376 19.70
2016-12-08 2412 17608930 6922 1865390080 107.00 107.00 105.50 106.00 0.00 0% 106.00 941 106.50 1431 19.70
2016-12-09 2412 25391938 9951 2147483647 105.50 106.00 104.50 105.00 1.00 -0.94% 105.00 912 105.50 2520 19.52
2016-12-12 2412 7548996 3569 793666532 105.00 106.00 104.50 105.00 0.00 0% 104.50 7586 105.00 2800 19.52
2016-12-13 2412 11202359 4317 1172905695 105.00 105.50 104.50 104.50 0.50 -0.48% 104.50 4227 105.00 1016 19.42
2016-12-14 2412 13255494 5899 1385401870 105.00 105.50 104.00 104.50 0.00 0% 104.00 5650 104.50 1747 19.42
2016-12-15 2412 17591111 6789 1826322544 104.50 104.50 103.00 104.00 0.50 -0.48% 103.50 2375 104.00 1227 19.33
2016-12-16 2412 25069447 10416 2147483647 104.00 104.00 102.00 103.00 1.00 -0.96% 102.50 766 103.00 1837 19.14
2016-12-19 2412 19143339 8918 1942824078 102.50 103.00 101.00 101.50 1.50 -1.46% 101.50 272 102.00 4325 18.87
2016-12-20 2412 20148800 8441 2040831100 101.00 101.50 100.50 101.50 0.00 0% 101.00 5230 101.50 2881 18.87
2016-12-21 2412 13012088 5339 1316392855 101.50 102.00 101.00 101.00 0.50 -0.49% 101.00 2147 101.50 4532 18.77
2016-12-22 2412 12035398 4833 1213280698 101.00 101.50 100.50 101.00 0.00 0% 100.50 4586 101.00 4559 18.77
2016-12-23 2412 7583333 4914 764004133 101.00 101.00 100.50 101.00 0.00 0% 100.50 2267 101.00 2964 18.77
2016-12-26 2412 6809363 2962 686288663 101.00 101.50 100.50 101.00 0.00 0% 100.50 1591 101.00 383 18.77
2016-12-27 2412 5709578 3200 577002632 101.50 101.50 100.50 101.00 0.00 0% 100.50 2971 101.00 1243 18.77
2016-12-28 2412 7944627 3684 803778118 101.00 101.50 100.50 101.50 0.50 0.5% 101.00 510 101.50 859 18.87
2016-12-29 2412 14053563 5022 1427493033 101.50 102.50 101.00 101.50 0.00 0% 101.00 878 101.50 2954 18.87
2016-12-30 2412 9542057 4321 972579314 101.50 102.50 101.50 101.50 0.00 0% 101.50 2495 102.00 745 18.87