裕民(2606)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　　　26.00
0
0%		25.30
-0.7
-2.69%		25.50
0.2
0.79%		25.15
-0.35
-1.37%		25.35
0.2
0.8%		 　24.75
-0.6
-2.37%		24.70
-0.05
-0.2%		24.60
-0.1
-0.4%		23.70
-0.9
-3.66%		23.80
0.1
0.42%		 　24.85
1.05
4.41%		24.75
-0.1
-0.4%		24.30
-0.45
-1.82%		24.40
0.1
0.41%		24.05
-0.35
-1.43%		 　24.40
0.35
1.46%		24.25
-0.15
-0.61%		24.25
0
0%		24.25
0
0%		24.65
0.4
1.65%		25.40
0.75
3.04%		 24.7
2 月　25.05
-0.35
-1.38%		24.90
-0.15
-0.6%		 　　　　　　　　　　24.60
-0.3
-1.2%		25.45
0.85
3.46%		25.45
0
0%		25.75
0.3
1.18%		26.45
0.7
2.72%		 　26.35
-0.1
-0.38%		26.45
0.1
0.38%		26.35
-0.1
-0.38%		26.00
-0.35
-1.33%		26.80
0.8
3.08%		 26.4
3 月28.20
1.4
5.22%		28.30
0.1
0.35%		28.50
0.2
0.71%		28.95
0.45
1.58%		 　30.00
1.05
3.63%		29.95
-0.05
-0.17%		29.25
-0.7
-2.34%		28.40
-0.85
-2.91%		28.80
0.4
1.41%		 　28.65
-0.15
-0.52%		27.45
-1.2
-4.19%		28.10
0.65
2.37%		28.00
-0.1
-0.36%		27.55
-0.45
-1.61%		 　27.45
-0.1
-0.36%		26.40
-1.05
-3.83%		26.75
0.35
1.33%		26.60
-0.15
-0.56%		26.55
-0.05
-0.19%		 　26.10
-0.45
-1.69%		25.55
-0.55
-2.11%		25.60
0.05
0.2%		25.50
-0.1
-0.39%		27.73
4 月25.25
-0.25
-0.98%		 　　　24.80
-0.45
-1.78%		24.80
0
0%		25.25
0.45
1.81%		 　25.10
-0.15
-0.59%		25.25
0.15
0.6%		26.45
1.2
4.75%		27.20
0.75
2.84%		27.35
0.15
0.55%		 　27.15
-0.2
-0.73%		27.25
0.1
0.37%		26.70
-0.55
-2.02%		27.25
0.55
2.06%		27.10
-0.15
-0.55%		 　26.90
-0.2
-0.74%		27.35
0.45
1.67%		27.10
-0.25
-0.91%		26.85
-0.25
-0.92%		26.10
-0.75
-2.79%		 26.25
5 月　　25.60
-0.5
-1.92%		25.60
0
0%		25.15
-0.45
-1.76%		25.25
0.1
0.4%		 　25.05
-0.2
-0.79%		25.05
0
0%		25.00
-0.05
-0.2%		24.70
-0.3
-1.2%		24.00
-0.7
-2.83%		 　23.80
-0.2
-0.83%		24.05
0.25
1.05%		24.45
0.4
1.66%		24.50
0.05
0.2%		24.60
0.1
0.41%		 　25.10
0.5
2.03%		24.70
-0.4
-1.59%		24.65
-0.05
-0.2%		24.65
0
0%		24.75
0.1
0.41%		 　24.60
-0.15
-0.61%		24.75
0.15
0.61%		24.74
6 月24.90
0.15
0.61%		24.65
-0.25
-1%		24.45
-0.2
-0.81%		24.60
0.15
0.61%		 24.40
-0.2
-0.81%		24.70
0.3
1.23%		24.60
-0.1
-0.4%		 　　　24.15
-0.45
-1.83%		24.15
0
0%		24.10
-0.05
-0.21%		24.00
-0.1
-0.41%		24.60
0.6
2.5%		 　24.50
-0.1
-0.41%		24.30
-0.2
-0.82%		24.55
0.25
1.03%		24.30
-0.25
-1.02%		24.15
-0.15
-0.62%		 　24.20
0.05
0.21%		23.95
-0.25
-1.03%		24.00
0.05
0.21%		24.85
0.85
3.54%		 24.39
7 月24.80
-0.05
-0.2%		 　25.25
0.45
1.81%		 24.80
-0.45
-1.78%		23.85
-0.95
-3.83%		 　　23.95
0.1
0.42%		23.90
-0.05
-0.21%		24.00
0.1
0.42%		24.00
0
0%		24.00
0
0%		 　24.25
0.25
1.04%		24.25
0
0%		23.95
-0.3
-1.24%		23.95
0
0%		23.95
0
0%		 　23.85
-0.1
-0.42%		23.80
-0.05
-0.21%		23.80
0
0%		23.75
-0.05
-0.21%		23.50
-0.25
-1.05%		 24.09
8 月23.35
-0.15
-0.64%		23.25
-0.1
-0.43%		23.00
-0.25
-1.08%		23.20
0.2
0.87%		23.10
-0.1
-0.43%		 　23.00
-0.1
-0.43%		22.60
-0.4
-1.74%		22.25
-0.35
-1.55%		22.00
-0.25
-1.12%		21.95
-0.05
-0.23%		 　21.95
0
0%		22.40
0.45
2.05%		22.30
-0.1
-0.45%		22.10
-0.2
-0.9%		22.00
-0.1
-0.45%		 　22.00
0
0%		21.85
-0.15
-0.68%		21.80
-0.05
-0.23%		21.90
0.1
0.46%		21.80
-0.1
-0.46%		 　21.65
-0.15
-0.69%		21.65
0
0%		21.50
-0.15
-0.69%		22.27
9 月22.35
0.85
3.95%		22.20
-0.15
-0.67%		 　22.05
-0.15
-0.68%		22.00
-0.05
-0.23%		22.30
0.3
1.36%		22.30
0
0%		22.20
-0.1
-0.45%		22.10
-0.1
-0.45%		 21.85
-0.25
-1.13%		21.60
-0.25
-1.14%		21.90
0.3
1.39%		 　　　21.70
-0.2
-0.91%		21.95
0.25
1.15%		21.90
-0.05
-0.23%		21.90
0
0%		23.00
1.1
5.02%		 　22.95
-0.05
-0.22%		 　22.80
-0.15
-0.65%		22.40
-0.4
-1.75%		 22.2
10 月　　22.10
-0.3
-1.34%		22.15
0.05
0.23%		22.15
0
0%		22.15
0
0%		22.25
0.1
0.45%		 　　22.15
-0.1
-0.45%		22.15
0
0%		21.90
-0.25
-1.13%		21.85
-0.05
-0.23%		 　22.20
0.35
1.6%		22.10
-0.1
-0.45%		22.00
-0.1
-0.45%		22.05
0.05
0.23%		21.85
-0.2
-0.91%		 　22.00
0.15
0.69%		21.95
-0.05
-0.23%		21.95
0
0%		22.00
0.05
0.23%		21.95
-0.05
-0.23%		 21.90
-0.05
-0.23%		22.04
11 月21.85
-0.05
-0.23%		21.75
-0.1
-0.46%		21.30
-0.45
-2.07%		21.35
0.05
0.23%		 　21.75
0.4
1.87%		21.70
-0.05
-0.23%		21.35
-0.35
-1.61%		21.95
0.6
2.81%		23.30
1.35
6.15%		 　25.60
2.3
9.87%		24.90
-0.7
-2.73%		24.90
0
0%		25.90
1
4.02%		26.40
0.5
1.93%		 　26.75
0.35
1.33%		26.45
-0.3
-1.12%		26.20
-0.25
-0.95%		25.55
-0.65
-2.48%		25.30
-0.25
-0.98%		 　25.55
0.25
0.99%		25.80
0.25
0.98%		26.00
0.2
0.78%		 24.33
12 月25.70
-0.3
-1.15%		25.65
-0.05
-0.19%		 　25.25
-0.4
-1.56%		25.70
0.45
1.78%		25.60
-0.1
-0.39%		25.55
-0.05
-0.2%		25.35
-0.2
-0.78%		 　24.20
-1.15
-4.54%		24.55
0.35
1.45%		24.45
-0.1
-0.41%		24.65
0.2
0.82%		24.70
0.05
0.2%		 　24.15
-0.55
-2.23%		23.90
-0.25
-1.04%		24.05
0.15
0.63%		23.90
-0.15
-0.62%		24.15
0.25
1.05%		 　24.35
0.2
0.83%		24.55
0.2
0.82%		24.75
0.2
0.81%		24.90
0.15
0.61%		25.10
0.2
0.8%		　24.73

說明:最高漲幅:9.87%最低跌幅:-4.54% 最高價:30.00最低價:21.30平均價:24.46,灰色底表示週末,漲106天(48.05)元,跌170天(-44.35)元,平盤27天
10%=2,6%=1,5%=8,4%=7,3%=7,2%=18,1%=40,0%=50,-0%=2,-1%=4,-2%=5,-3%=30,-4%=58,-5%=71,

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 2606 1278462 753 33383173 26.60 26.65 25.95 26.00 0.65 0% 26.00 4 26.10 6 23.85
2016-01-05 2606 1631382 1166 41784432 25.80 26.20 25.30 25.30 0.70 -2.69% 25.30 24 25.40 13 23.21
2016-01-06 2606 1225882 938 31402604 25.40 25.90 25.35 25.50 0.20 0.79% 25.50 125 25.60 3 23.39
2016-01-07 2606 1300117 855 32766607 25.50 25.80 25.00 25.15 0.35 -1.37% 25.10 63 25.15 7 23.07
2016-01-08 2606 750570 525 19018241 25.00 25.60 25.00 25.35 0.20 0.8% 25.35 153 25.50 11 23.26
2016-01-11 2606 1307702 703 32598428 25.20 25.20 24.75 24.75 0.60 -2.37% 24.75 70 24.80 11 22.71
2016-01-12 2606 1013067 668 25205242 24.80 25.15 24.70 24.70 0.05 -0.2% 24.70 57 24.80 16 22.66
2016-01-13 2606 963684 645 23875050 24.80 25.00 24.60 24.60 0.10 -0.4% 24.60 54 24.70 1 22.57
2016-01-14 2606 2397407 1439 56975418 24.35 24.35 23.50 23.70 0.90 -3.66% 23.65 26 23.70 11 21.74
2016-01-15 2606 2316681 1287 54650768 23.70 23.90 23.00 23.80 0.10 0.42% 23.80 39 23.85 3 21.83
2016-01-18 2606 1527281 915 37706481 23.50 25.30 23.45 24.85 1.05 4.41% 24.80 40 24.85 74 22.80
2016-01-19 2606 658700 380 16309080 24.90 25.05 24.45 24.75 0.10 -0.4% 24.75 21 24.80 14 22.71
2016-01-20 2606 684401 462 16798762 24.75 25.05 24.30 24.30 0.45 -1.82% 24.30 58 24.40 1 22.29
2016-01-21 2606 421809 208 10279080 24.30 24.60 24.20 24.40 0.10 0.41% 24.40 6 24.45 8 22.39
2016-01-22 2606 887348 440 21366919 24.70 24.70 23.80 24.05 0.35 -1.43% 24.05 98 24.10 2 22.06
2016-01-25 2606 474065 275 11556925 24.65 24.65 24.20 24.40 0.35 1.46% 24.35 26 24.40 24 22.39
2016-01-26 2606 309666 186 7555365 24.45 24.60 24.25 24.25 0.15 -0.61% 24.25 41 24.30 3 22.25
2016-01-27 2606 394447 239 9603309 24.25 24.60 24.25 24.25 0.00 0% 24.25 6 24.30 26 22.25
2016-01-28 2606 496150 289 12039033 24.25 24.35 24.10 24.25 0.00 0% 24.25 16 24.30 17 22.25
2016-01-29 2606 567858 327 13943505 24.25 24.80 24.20 24.65 0.40 1.65% 24.65 60 24.70 10 22.61
2016-01-30 2606 620002 328 15660600 25.20 25.45 24.95 25.40 0.75 3.04% 25.40 13 25.45 15 23.30
2016-02-02 2606 511176 377 12809965 25.05 25.15 24.95 25.05 0.00 -1.38% 25.05 42 25.10 13 22.98
2016-02-03 2606 783500 497 19373500 25.00 25.00 24.55 24.90 0.15 -0.6% 24.80 1 24.90 18 22.84
2016-02-15 2606 682840 497 16808078 24.80 24.80 24.50 24.60 0.30 -1.2% 24.60 6 24.75 8 22.57
2016-02-16 2606 1365085 923 34467056 24.70 25.50 24.70 25.45 0.85 3.46% 25.35 17 25.45 30 23.35
2016-02-17 2606 611775 440 15544023 25.50 25.55 25.10 25.45 0.00 0% 25.45 1 25.50 10 23.35
2016-02-18 2606 1396125 793 36231259 25.90 26.30 25.75 25.75 0.30 1.18% 25.75 14 25.80 5 23.62
2016-02-19 2606 1696903 954 43994501 25.75 26.50 25.50 26.45 0.70 2.72% 26.45 3 26.50 35 24.27
2016-02-22 2606 3266191 1269 86346640 26.60 26.75 26.15 26.35 0.10 -0.38% 26.35 133 26.45 403 24.17
2016-02-23 2606 2569564 1064 67557063 26.50 26.50 26.05 26.45 0.10 0.38% 26.45 12 26.50 60 24.27
2016-02-24 2606 4785200 1839 127399700 26.50 27.05 26.20 26.35 0.10 -0.38% 26.35 17 26.40 1 24.17
2016-02-25 2606 1451971 756 38070982 26.50 26.50 26.00 26.00 0.35 -1.33% 26.00 83 26.05 2 23.85
2016-02-26 2606 2398622 1264 63568153 26.10 26.80 26.10 26.80 0.80 3.08% 26.70 2 26.80 93 24.59
2016-03-01 2606 6062472 2782 170209099 27.00 28.50 27.00 28.20 1.40 5.22% 28.20 57 28.25 14 25.87
2016-03-02 2606 4835895 1971 137681870 28.70 28.85 28.25 28.30 0.10 0.35% 28.30 110 28.35 20 25.96
2016-03-03 2606 3099265 1352 88429173 28.55 28.95 28.15 28.50 0.20 0.71% 28.45 19 28.50 154 26.15
2016-03-04 2606 4465302 1667 129231017 29.05 29.25 28.50 28.95 0.45 1.58% 28.90 60 28.95 74 26.56
2016-03-07 2606 6335112 2624 189861455 29.35 30.40 29.20 30.00 1.05 3.63% 29.95 10 30.00 127 27.52
2016-03-08 2606 4369297 1935 130963372 30.30 30.45 29.55 29.95 0.05 -0.17% 29.95 64 30.00 228 27.48
2016-03-09 2606 2596051 1203 76432771 29.95 30.00 29.10 29.25 0.70 -2.34% 29.20 24 29.25 13 26.83
2016-03-10 2606 3232550 1634 92542525 29.30 29.35 28.30 28.40 0.85 -2.91% 28.40 27 28.45 15 26.06
2016-03-11 2606 1920384 1035 55259339 28.40 28.95 28.30 28.80 0.40 1.41% 28.80 36 28.85 1 26.42
2016-03-14 2606 1470659 822 42168675 28.85 29.10 28.40 28.65 0.15 -0.52% 28.65 4 28.70 10 26.28
2016-03-15 2606 2911962 1426 80906610 28.60 28.60 27.40 27.45 1.20 -4.19% 27.40 54 27.45 21 25.18
2016-03-16 2606 4167681 2091 117745671 27.45 28.70 27.40 28.10 0.65 2.37% 28.10 20 28.15 51 25.78
2016-03-17 2606 2270995 1495 63431253 28.20 28.50 27.60 28.00 0.10 -0.36% 27.90 1 28.00 29 25.69
2016-03-18 2606 5723893 1160 158500231 28.00 28.20 27.55 27.55 0.45 -1.61% 27.55 15 27.70 17 25.28
2016-03-21 2606 1866552 1084 51448031 27.80 28.00 27.45 27.45 0.10 -0.36% 27.45 117 27.55 72 25.18
2016-03-22 2606 4814523 2532 128621821 27.55 27.60 26.35 26.40 1.05 -3.83% 26.40 50 26.45 36 24.22
2016-03-23 2606 1578009 990 42165943 26.45 26.90 26.45 26.75 0.35 1.33% 26.75 21 26.80 10 24.54
2016-03-24 2606 959307 596 25557575 26.85 26.85 26.50 26.60 0.15 -0.56% 26.60 2 26.65 3 24.40
2016-03-25 2606 615650 417 16391550 26.60 26.70 26.50 26.55 0.05 -0.19% 26.55 33 26.60 22 27.09
2016-03-28 2606 1602890 883 41941549 26.55 26.60 26.05 26.10 0.45 -1.69% 26.10 16 26.15 23 26.63
2016-03-29 2606 2184761 1210 55844844 26.20 26.20 25.30 25.55 0.55 -2.11% 25.55 15 25.60 12 26.07
2016-03-30 2606 1020698 640 26019898 25.80 25.80 25.25 25.60 0.05 0.2% 25.60 26 25.65 16 26.12
2016-03-31 2606 1089121 647 27858356 25.80 25.80 25.50 25.50 0.10 -0.39% 25.50 183 25.60 8 26.02
2016-04-01 2606 1356500 861 34357223 25.55 25.55 25.20 25.25 0.25 -0.98% 25.25 51 25.40 28 25.77
2016-04-06 2606 3109561 1596 77431035 25.30 25.40 24.50 24.80 0.45 -1.78% 24.80 4 24.85 19 25.31
2016-04-07 2606 1137667 797 28268325 24.80 24.95 24.70 24.80 0.00 0% 24.80 98 24.85 3 25.31
2016-04-08 2606 1353400 751 33939958 24.80 25.30 24.70 25.25 0.45 1.81% 25.25 26 25.30 5 25.77
2016-04-11 2606 909503 514 22855896 25.50 25.50 25.00 25.10 0.15 -0.59% 25.10 18 25.15 24 25.61
2016-04-12 2606 1156633 792 29088413 25.05 25.30 25.00 25.25 0.15 0.6% 25.15 1 25.25 65 25.77
2016-04-13 2606 4050727 2121 106119465 25.30 26.55 25.30 26.45 1.20 4.75% 26.45 52 26.50 12 26.99
2016-04-14 2606 6013775 2857 165307282 26.75 27.85 26.75 27.20 0.75 2.84% 27.20 71 27.25 1 27.76
2016-04-15 2606 2859973 1418 78251352 27.20 27.70 27.20 27.35 0.15 0.55% 27.30 24 27.35 141 27.91
2016-04-18 2606 1041640 634 28415754 27.35 27.55 27.05 27.15 0.20 -0.73% 27.10 75 27.15 14 27.70
2016-04-19 2606 1521639 848 41630207 27.20 27.70 27.20 27.25 0.10 0.37% 27.20 136 27.35 2 27.81
2016-04-20 2606 1918761 947 51525521 27.40 27.40 26.35 26.70 0.55 -2.02% 26.65 9 26.70 10 27.24
2016-04-21 2606 1087799 557 29501441 26.70 27.45 26.70 27.25 0.55 2.06% 27.25 12 27.30 44 27.81
2016-04-22 2606 833455 457 22619951 27.45 27.45 27.00 27.10 0.15 -0.55% 27.10 1 27.15 6 27.65
2016-04-25 2606 530453 276 14336475 27.15 27.25 26.85 26.90 0.20 -0.74% 26.90 24 26.95 5 27.45
2016-04-26 2606 1015466 573 27727270 27.10 27.40 27.05 27.35 0.45 1.67% 27.30 4 27.35 34 27.91
2016-04-27 2606 783742 446 21197795 27.40 27.40 26.80 27.10 0.25 -0.91% 27.05 75 27.10 5 27.65
2016-04-28 2606 549216 283 14760246 27.20 27.25 26.70 26.85 0.25 -0.92% 26.85 25 26.90 50 27.40
2016-04-29 2606 1853100 977 48478385 26.70 26.70 26.00 26.10 0.75 -2.79% 26.05 16 26.10 48 26.63
2016-05-03 2606 1059949 564 27310224 26.10 26.10 25.60 25.60 0.50 -1.92% 25.55 49 25.60 7 26.12
2016-05-04 2606 1366600 814 34725738 25.30 25.80 25.00 25.60 0.00 0% 25.60 137 25.65 5 26.12
2016-05-05 2606 944407 546 23807628 25.50 25.65 25.00 25.15 0.45 -1.76% 25.15 22 25.30 2 25.66
2016-05-06 2606 505278 289 12720024 25.20 25.30 25.00 25.25 0.10 0.4% 25.25 3 25.30 29 25.77
2016-05-09 2606 1258100 645 31555444 25.25 25.25 24.95 25.05 0.20 -0.79% 25.05 15 25.15 1 25.56
2016-05-10 2606 1131824 361 28411145 25.05 25.25 24.95 25.05 0.00 0% 25.05 26 25.10 11 25.56
2016-05-11 2606 708309 387 17730578 25.20 25.25 24.90 25.00 0.05 -0.2% 25.00 107 25.05 1 25.51
2016-05-12 2606 1062874 546 26375200 24.90 25.00 24.60 24.70 0.30 -1.2% 24.70 17 24.80 2 190.00
2016-05-13 2606 2331374 1089 55869048 24.50 24.50 23.80 24.00 0.70 -2.83% 23.95 14 24.00 41 184.62
2016-05-16 2606 939885 430 22293990 23.70 23.90 23.55 23.80 0.20 -0.83% 23.75 8 23.80 40 183.08
2016-05-17 2606 1067718 584 25382037 23.70 24.20 23.45 24.05 0.25 1.05% 24.05 10 24.10 77 185.00
2016-05-18 2606 644978 417 15642608 24.05 24.60 23.80 24.45 0.40 1.66% 24.40 2 24.45 11 188.08
2016-05-19 2606 544832 298 13284197 24.40 24.65 24.10 24.50 0.05 0.2% 24.35 1 24.50 18 188.46
2016-05-20 2606 448762 296 10929392 24.50 24.60 24.20 24.60 0.10 0.41% 24.25 13 24.60 5 189.23
2016-05-23 2606 780416 382 19277122 24.60 25.10 24.30 25.10 0.50 2.03% 24.70 31 25.10 3 193.08
2016-05-24 2606 426655 300 10568406 25.00 25.20 24.60 24.70 0.40 -1.59% 24.70 29 24.75 31 190.00
2016-05-25 2606 441821 247 10901380 24.75 24.80 24.60 24.65 0.05 -0.2% 24.65 34 24.70 51 189.62
2016-05-26 2606 334211 176 8248147 24.65 24.80 24.60 24.65 0.00 0% 24.65 42 24.70 1 189.62
2016-05-27 2606 460335 256 11346438 24.65 24.75 24.55 24.75 0.10 0.41% 24.60 13 24.75 8 190.38
2016-05-30 2606 409263 195 10099643 24.80 24.80 24.55 24.60 0.15 -0.61% 24.60 17 24.65 8 189.23
2016-05-31 2606 663293 320 16374045 24.60 24.75 24.50 24.75 0.15 0.61% 24.70 17 24.75 133 190.38
2016-06-01 2606 873240 372 21702426 24.70 25.00 24.65 24.90 0.15 0.61% 24.90 8 24.95 16 191.54
2016-06-02 2606 474873 281 11730088 24.95 24.95 24.60 24.65 0.25 -1% 24.65 23 24.70 45 189.62
2016-06-03 2606 364125 223 8940311 24.65 24.75 24.40 24.45 0.20 -0.81% 24.40 5 24.45 3 188.08
2016-06-04 2606 100000 68 2448900 24.45 24.65 24.35 24.60 0.15 0.61% 24.50 78 24.60 1 189.23
2016-06-06 2606 355100 220 8674159 24.60 24.60 24.30 24.40 0.20 -0.81% 24.35 16 24.40 29 187.69
2016-06-07 2606 447283 281 10974536 24.40 24.70 24.40 24.70 0.30 1.23% 24.60 20 24.70 40 190.00
2016-06-08 2606 316905 181 7766602 24.70 24.70 24.40 24.60 0.10 -0.4% 24.60 1 24.65 25 189.23
2016-06-13 2606 464162 278 11158468 24.40 24.40 23.85 24.15 0.45 -1.83% 24.15 30 24.20 47 185.77
2016-06-14 2606 237857 164 5725993 24.00 24.15 24.00 24.15 0.00 0% 24.10 5 24.15 14 185.77
2016-06-15 2606 444250 264 10678560 24.15 24.30 23.95 24.10 0.05 -0.21% 24.10 1 24.15 20 185.38
2016-06-16 2606 364700 170 8759700 24.30 24.30 23.95 24.00 0.10 -0.41% 24.00 58 24.05 11 184.62
2016-06-17 2606 462458 226 11238246 24.00 24.60 24.00 24.60 0.60 2.5% 24.05 8 24.60 2 189.23
2016-06-20 2606 369254 234 9055823 24.60 24.80 24.35 24.50 0.10 -0.41% 24.45 3 24.50 10 188.46
2016-06-21 2606 446484 325 10854009 24.60 24.60 24.20 24.30 0.20 -0.82% 24.25 25 24.30 16 186.92
2016-06-22 2606 510211 398 12408176 24.25 24.55 24.15 24.55 0.25 1.03% 24.50 3 24.55 24 188.85
2016-06-23 2606 565072 501 13719054 24.55 24.60 24.15 24.30 0.25 -1.02% 24.25 38 24.40 1 186.92
2016-06-24 2606 912965 509 21942751 24.20 24.30 23.85 24.15 0.15 -0.62% 24.00 15 24.20 2 185.77
2016-06-27 2606 839300 590 20165175 23.90 24.30 23.80 24.20 0.05 0.21% 24.05 11 24.20 6 186.15
2016-06-28 2606 387070 298 9264230 24.00 24.00 23.85 23.95 0.25 -1.03% 23.95 22 24.00 169 184.23
2016-06-29 2606 836789 482 20102413 23.95 24.25 23.90 24.00 0.05 0.21% 23.95 50 24.00 50 184.62
2016-06-30 2606 2123382 1180 52399933 24.10 25.10 24.10 24.85 0.85 3.54% 24.80 61 24.85 17 191.15
2016-07-01 2606 1028154 554 25511220 24.80 25.00 24.65 24.80 0.05 -0.2% 24.70 12 24.80 309 190.77
2016-07-04 2606 2350219 1039 59389776 24.65 25.60 24.65 25.25 0.45 1.81% 25.25 26 25.30 125 194.23
2016-07-06 2606 1291879 532 31931086 25.00 25.00 24.60 24.80 0.20 -1.78% 24.70 3 24.80 422 190.77
2016-07-07 2606 1120230 525 26809091 24.20 24.20 23.80 23.85 0.00 -3.83% 23.85 29 23.90 10 183.46
2016-07-11 2606 483132 298 11570768 24.10 24.10 23.90 23.95 0.10 0.42% 23.95 6 24.00 537 184.23
2016-07-12 2606 429612 279 10267438 24.00 24.00 23.80 23.90 0.05 -0.21% 23.90 4 23.95 5 183.85
2016-07-13 2606 710997 423 16968928 23.90 24.00 23.80 24.00 0.10 0.42% 23.95 1 24.00 534 184.62
2016-07-14 2606 892784 385 21369166 24.00 24.00 23.85 24.00 0.00 0% 23.95 5 24.00 590 184.62
2016-07-15 2606 947837 442 22802038 24.00 24.15 23.95 24.00 0.00 0% 24.00 106 24.05 315 184.62
2016-07-18 2606 930101 529 22571593 24.05 24.40 24.05 24.25 0.25 1.04% 24.20 138 24.25 88 186.54
2016-07-19 2606 538707 389 13013605 24.25 24.25 24.05 24.25 0.00 0% 24.20 6 24.25 478 186.54
2016-07-20 2606 677709 410 16257324 24.05 24.20 23.90 23.95 0.30 -1.24% 23.90 141 23.95 4 184.23
2016-07-21 2606 951744 495 22819406 23.95 24.05 23.90 23.95 0.00 0% 23.90 71 23.95 40 184.23
2016-07-22 2606 512110 280 12280790 24.00 24.05 23.90 23.95 0.00 0% 23.90 49 24.00 459 184.23
2016-07-25 2606 692623 493 16558455 23.90 24.05 23.80 23.85 0.10 -0.42% 23.85 27 23.90 40 183.46
2016-07-26 2606 512587 292 12197816 23.85 23.85 23.75 23.80 0.05 -0.21% 23.75 98 23.85 108 183.08
2016-07-27 2606 426376 291 10150594 23.80 23.90 23.75 23.80 0.00 0% 23.75 106 23.80 46 183.08
2016-07-28 2606 672143 343 15908348 23.80 23.80 23.55 23.75 0.05 -0.21% 23.70 25 23.75 3 182.69
2016-07-29 2606 1147428 491 27007025 23.65 23.65 23.50 23.50 0.25 -1.05% 23.50 299 23.60 9 180.77
2016-08-01 2606 1009508 553 23618135 23.50 23.50 23.30 23.35 0.15 -0.64% 23.35 81 23.45 10 179.62
2016-08-02 2606 559694 370 13017666 23.35 23.35 23.20 23.25 0.10 -0.43% 23.25 87 23.35 3 178.85
2016-08-03 2606 976624 608 22530360 23.25 23.25 23.00 23.00 0.25 -1.08% 23.00 301 23.05 2 176.92
2016-08-04 2606 1093440 455 25329622 23.00 23.35 22.90 23.20 0.20 0.87% 23.15 30 23.20 98 178.46
2016-08-05 2606 1039902 415 24084228 23.10 23.35 23.05 23.10 0.10 -0.43% 23.05 39 23.10 352 177.69
2016-08-08 2606 1437418 788 33016514 23.10 23.10 22.90 23.00 0.10 -0.43% 22.95 122 23.00 281 176.92
2016-08-09 2606 1758374 1054 40004425 23.00 23.00 22.55 22.60 0.40 -1.74% 22.55 87 22.60 198 173.85
2016-08-10 2606 2338423 1131 52188014 22.55 22.60 22.15 22.25 0.35 -1.55% 22.20 44 22.25 51 171.15
2016-08-11 2606 2272836 1143 49882605 22.10 22.10 21.75 22.00 0.25 -1.12% 21.95 139 22.00 381 169.23
2016-08-12 2606 1107549 750 24223028 21.90 21.95 21.75 21.95 0.05 -0.23% 21.90 92 21.95 200 0.00
2016-08-15 2606 2058402 1114 45251111 21.85 22.10 21.85 21.95 0.00 0% 21.90 208 21.95 47 0.00
2016-08-16 2606 1705713 892 38329975 21.95 22.70 21.95 22.40 0.45 2.05% 22.40 7 22.45 187 0.00
2016-08-17 2606 771331 525 17234377 22.30 22.40 22.25 22.30 0.10 -0.45% 22.30 46 22.35 200 0.00
2016-08-18 2606 899824 563 19900941 22.25 22.25 22.05 22.10 0.20 -0.9% 22.05 150 22.10 95 0.00
2016-08-19 2606 957609 466 21144308 22.10 22.30 21.95 22.00 0.10 -0.45% 22.00 100 22.05 573 0.00
2016-08-22 2606 1161697 641 25534084 22.00 22.05 21.85 22.00 0.00 0% 21.95 53 22.00 310 0.00
2016-08-23 2606 1211870 665 26559140 22.00 22.05 21.85 21.85 0.15 -0.68% 21.85 68 21.90 39 0.00
2016-08-24 2606 942783 494 20626795 22.00 22.05 21.80 21.80 0.05 -0.23% 21.80 109 21.85 30 0.00
2016-08-25 2606 1273319 509 27830983 21.80 22.00 21.75 21.90 0.10 0.46% 21.85 24 21.90 174 0.00
2016-08-26 2606 1087000 512 23765498 21.90 22.00 21.80 21.80 0.10 -0.46% 21.80 213 21.85 114 0.00
2016-08-29 2606 1189882 489 25801935 22.00 22.00 21.60 21.65 0.15 -0.69% 21.60 289 21.65 27 0.00
2016-08-30 2606 1060830 439 22992700 21.70 21.75 21.60 21.65 0.00 0% 21.65 11 21.70 42 0.00
2016-08-31 2606 1037134 481 22366305 21.65 21.70 21.50 21.50 0.15 -0.69% 21.50 257 21.60 104 0.00
2016-09-01 2606 2870097 1270 63552862 21.55 22.45 21.55 22.35 0.85 3.95% 22.30 35 22.35 125 0.00
2016-09-02 2606 2140136 1082 47843551 22.50 22.70 22.10 22.20 0.15 -0.67% 22.15 82 22.20 25 0.00
2016-09-05 2606 801427 411 17732561 22.35 22.40 22.05 22.05 0.15 -0.68% 22.05 93 22.10 25 0.00
2016-09-06 2606 803990 466 17657080 22.15 22.15 21.85 22.00 0.05 -0.23% 21.95 9 22.00 23 0.00
2016-09-07 2606 1371339 761 30605706 22.10 22.45 22.10 22.30 0.30 1.36% 22.25 111 22.30 101 0.00
2016-09-08 2606 912448 492 20373561 22.35 22.45 22.20 22.30 0.00 0% 22.25 28 22.30 115 0.00
2016-09-09 2606 757799 379 16889935 22.30 22.40 22.20 22.20 0.10 -0.45% 22.20 55 22.25 46 0.00
2016-09-10 2606 551063 206 12170942 22.10 22.15 22.00 22.10 0.10 -0.45% 22.05 37 22.10 15 0.00
2016-09-12 2606 602358 321 13207017 22.20 22.20 21.85 21.85 0.25 -1.13% 21.85 69 21.90 77 0.00
2016-09-13 2606 1241787 609 26851177 21.85 22.00 21.50 21.60 0.25 -1.14% 21.60 2 21.65 13 0.00
2016-09-14 2606 1506965 575 32602143 21.50 21.90 21.50 21.90 0.30 1.39% 21.90 33 21.95 30 0.00
2016-09-19 2606 637592 398 13924482 21.90 22.00 21.70 21.70 0.20 -0.91% 21.70 84 21.75 1 0.00
2016-09-20 2606 525714 298 11497358 21.75 22.00 21.75 21.95 0.25 1.15% 21.90 5 21.95 21 0.00
2016-09-21 2606 770794 545 16933731 21.95 22.10 21.85 21.90 0.05 -0.23% 21.90 131 21.95 15 0.00
2016-09-22 2606 618302 317 13581458 22.00 22.00 21.90 21.90 0.00 0% 21.90 61 21.95 7 0.00
2016-09-23 2606 4732312 2405 108926933 22.60 23.35 22.60 23.00 1.10 5.02% 23.00 54 23.05 10 0.00
2016-09-26 2606 1535744 679 35330756 23.00 23.10 22.90 22.95 0.05 -0.22% 22.95 22 23.00 721 0.00
2016-09-29 2606 893998 442 20344150 22.95 22.95 22.65 22.80 0.15 -0.65% 22.75 5 22.80 15 0.00
2016-09-30 2606 1446718 708 32485617 22.60 22.65 22.30 22.40 0.40 -1.75% 22.40 7 22.45 28 0.00
2016-10-03 2606 785410 373 17514399 22.45 22.65 22.05 22.10 0.30 -1.34% 22.10 2 22.15 10 0.00
2016-10-04 2606 749245 351 16610698 22.10 22.25 22.10 22.15 0.05 0.23% 22.10 134 22.15 77 0.00
2016-10-05 2606 725131 406 16012145 22.15 22.15 22.00 22.15 0.00 0% 22.05 66 22.15 367 0.00
2016-10-06 2606 515400 354 11389120 22.15 22.20 22.00 22.15 0.00 0% 22.05 86 22.15 541 0.00
2016-10-07 2606 1089863 564 24377079 22.25 22.55 22.20 22.25 0.10 0.45% 22.25 9 22.30 112 0.00
2016-10-11 2606 829140 376 18375035 22.30 22.40 22.05 22.15 0.10 -0.45% 22.10 2 22.15 101 0.00
2016-10-12 2606 598945 263 13181918 22.15 22.15 21.90 22.15 0.00 0% 22.10 7 22.15 607 0.00
2016-10-13 2606 566112 301 12434499 22.15 22.15 21.90 21.90 0.25 -1.13% 21.90 102 22.00 13 0.00
2016-10-14 2606 708821 333 15465084 21.90 21.90 21.75 21.85 0.05 -0.23% 21.85 4 21.90 2 0.00
2016-10-17 2606 628350 349 13917151 21.85 22.30 21.85 22.20 0.35 1.6% 22.15 9 22.20 62 0.00
2016-10-18 2606 285556 143 6311732 22.20 22.20 22.00 22.10 0.10 -0.45% 22.10 45 22.15 7 0.00
2016-10-19 2606 592251 349 13070246 22.10 22.20 22.00 22.00 0.10 -0.45% 22.00 60 22.05 360 0.00
2016-10-20 2606 647221 361 14285895 22.00 22.20 22.00 22.05 0.05 0.23% 22.00 182 22.05 176 0.00
2016-10-21 2606 937780 325 20581536 22.10 22.15 21.85 21.85 0.20 -0.91% 21.85 195 22.00 20 0.00
2016-10-24 2606 370510 178 8137094 22.00 22.05 21.90 22.00 0.15 0.69% 21.95 53 22.00 479 0.00
2016-10-25 2606 519855 244 11404465 22.00 22.10 21.85 21.95 0.05 -0.23% 21.95 4 22.00 443 0.00
2016-10-26 2606 487965 208 10721679 22.00 22.10 21.90 21.95 0.00 0% 21.95 18 22.00 467 0.00
2016-10-27 2606 356104 179 7822338 22.00 22.00 21.90 22.00 0.05 0.23% 21.95 19 22.00 473 0.00
2016-10-28 2606 369801 213 8116010 22.15 22.15 21.85 21.95 0.05 -0.23% 21.90 6 21.95 8 0.00
2016-10-31 2606 636527 238 13960335 22.05 22.10 21.85 21.90 0.05 -0.23% 21.90 13 21.95 9 0.00
2016-11-01 2606 535303 240 11733884 22.00 22.00 21.85 21.85 0.05 -0.23% 21.85 68 21.90 24 0.00
2016-11-02 2606 475355 289 10350949 21.85 21.95 21.70 21.75 0.10 -0.46% 21.75 17 21.80 17 0.00
2016-11-03 2606 1368499 614 29409225 21.75 21.75 21.30 21.30 0.45 -2.07% 21.30 55 21.35 27 0.00
2016-11-04 2606 623393 310 13306774 21.30 21.45 21.30 21.35 0.05 0.23% 21.30 661 21.35 100 0.00
2016-11-07 2606 582141 237 12611863 21.40 21.75 21.40 21.75 0.40 1.87% 21.70 41 21.75 105 0.00
2016-11-08 2606 749360 280 16145130 21.80 21.85 21.35 21.70 0.05 -0.23% 21.60 15 21.70 88 0.00
2016-11-09 2606 1201041 575 25632676 21.70 21.80 21.05 21.35 0.35 -1.61% 21.30 7 21.35 23 0.00
2016-11-10 2606 1698700 725 37344678 21.65 22.30 21.65 21.95 0.60 2.81% 21.95 32 22.00 252 0.00
2016-11-11 2606 7781608 3401 181425660 22.25 23.95 22.20 23.30 1.35 6.15% 23.20 10 23.30 87 0.00
2016-11-14 2606 19862489 4673 503941207 24.90 25.60 24.50 25.60 2.30 9.87% 25.60 1406 0.00 0 0.00
2016-11-15 2606 11587784 3700 294133500 25.80 25.90 24.90 24.90 0.70 -2.73% 24.90 230 24.95 3 0.00
2016-11-16 2606 5120100 1927 128376985 25.30 25.35 24.80 24.90 0.00 0% 24.85 20 24.90 118 0.00
2016-11-17 2606 9371056 3725 240439788 25.30 26.00 25.25 25.90 1.00 4.02% 25.85 36 25.90 22 0.00
2016-11-18 2606 11069455 4012 293356005 26.20 26.85 26.10 26.40 0.50 1.93% 26.35 23 26.40 24 0.00
2016-11-21 2606 5718432 2368 152347901 26.35 27.35 25.70 26.75 0.35 1.33% 26.75 72 26.80 14 0.00
2016-11-22 2606 3333830 1264 87932057 26.25 26.55 26.20 26.45 0.30 -1.12% 26.45 5 26.50 92 0.00
2016-11-23 2606 3085013 1531 81831836 26.75 27.00 26.15 26.20 0.25 -0.95% 26.15 107 26.25 2 0.00
2016-11-24 2606 3433199 1303 88390422 26.40 26.40 25.50 25.55 0.65 -2.48% 25.55 46 25.60 35 0.00
2016-11-25 2606 4509965 1492 113691962 25.70 25.70 24.90 25.30 0.25 -0.98% 25.30 60 25.40 29 0.00
2016-11-28 2606 2824284 1252 72235239 25.35 25.95 25.05 25.55 0.25 0.99% 25.55 24 25.60 23 0.00
2016-11-29 2606 2537300 1209 65854639 25.85 26.20 25.75 25.80 0.25 0.98% 25.80 16 25.85 30 0.00
2016-11-30 2606 2377142 919 61724232 26.00 26.25 25.60 26.00 0.20 0.78% 26.00 25 26.05 15 0.00
2016-12-01 2606 1909254 888 49041537 26.00 26.00 25.50 25.70 0.30 -1.15% 25.70 104 25.75 39 0.00
2016-12-02 2606 1294511 704 33202405 25.50 25.95 25.35 25.65 0.05 -0.19% 25.65 10 25.70 51 0.00
2016-12-05 2606 1361025 644 34684083 25.80 25.95 25.25 25.25 0.40 -1.56% 25.25 50 25.30 54 0.00
2016-12-06 2606 1615077 698 41277959 25.30 25.75 25.25 25.70 0.45 1.78% 25.65 10 25.70 7 0.00
2016-12-07 2606 1029661 510 26250064 25.70 25.70 25.35 25.60 0.10 -0.39% 25.55 1 25.60 20 0.00
2016-12-08 2606 969092 425 24753437 25.70 25.70 25.40 25.55 0.05 -0.2% 25.55 5 25.60 7 0.00
2016-12-09 2606 1518434 609 38552026 25.40 25.55 25.30 25.35 0.20 -0.78% 25.35 58 25.40 1 0.00
2016-12-12 2606 4099825 1707 100371211 25.35 25.40 24.05 24.20 1.15 -4.54% 24.20 105 24.25 13 0.00
2016-12-13 2606 2096285 924 51099191 24.20 24.70 23.95 24.55 0.35 1.45% 24.55 53 24.60 45 0.00
2016-12-14 2606 935350 468 22818405 24.55 24.55 24.20 24.45 0.10 -0.41% 24.40 15 24.45 13 0.00
2016-12-15 2606 1126690 581 27402654 24.10 24.65 24.10 24.65 0.20 0.82% 24.60 21 24.70 44 0.00
2016-12-16 2606 1599340 595 39523375 24.50 24.90 24.45 24.70 0.05 0.2% 24.65 36 24.70 50 0.00
2016-12-19 2606 1029940 451 25034697 24.50 24.50 24.10 24.15 0.55 -2.23% 24.15 42 24.20 6 0.00
2016-12-20 2606 1275388 574 30576270 24.15 24.20 23.85 23.90 0.25 -1.04% 23.90 65 23.95 1 0.00
2016-12-21 2606 698780 375 16858659 24.00 24.50 24.00 24.05 0.15 0.63% 24.05 40 24.10 11 0.00
2016-12-22 2606 824560 275 19802533 24.10 24.25 23.90 23.90 0.15 -0.62% 23.85 282 23.90 1 0.00
2016-12-23 2606 946930 456 22763570 23.90 24.25 23.70 24.15 0.25 1.05% 24.15 53 24.20 15 0.00
2016-12-26 2606 727209 324 17727335 24.30 24.45 24.25 24.35 0.20 0.83% 24.35 16 24.40 38 0.00
2016-12-27 2606 590636 262 14481593 24.35 24.65 24.35 24.55 0.20 0.82% 24.55 25 24.60 36 0.00
2016-12-28 2606 979572 490 24306984 24.65 25.05 24.55 24.75 0.20 0.81% 24.75 34 24.80 17 0.00
2016-12-29 2606 1068285 389 26601593 24.80 25.05 24.75 24.90 0.15 0.61% 24.90 25 24.95 37 0.00
2016-12-30 2606 955650 528 23850978 24.65 25.10 24.65 25.10 0.20 0.8% 25.05 4 25.10 42 0.00