漢翔(2634)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　39.40
0
0%		38.70
-0.7
-1.78%		38.60
-0.1
-0.26%		37.80
-0.8
-2.07%		38.20
0.4
1.06%		 　37.90
-0.3
-0.79%		37.60
-0.3
-0.79%		37.75
0.15
0.4%		37.35
-0.4
-1.06%		37.30
-0.05
-0.13%		 　39.25
1.95
5.23%		39.00
-0.25
-0.64%		38.35
-0.65
-1.67%		37.75
-0.6
-1.56%		38.30
0.55
1.46%		 　38.85
0.55
1.44%		38.15
-0.7
-1.8%		37.95
-0.2
-0.52%		37.75
-0.2
-0.53%		38.20
0.45
1.19%		38.45
0.25
0.65%		 38.27
2 月　38.10
-0.35
-0.91%		38.10
0
0%		 　　　　　　　　　　38.30
0.2
0.52%		38.55
0.25
0.65%		38.45
-0.1
-0.26%		39.25
0.8
2.08%		38.80
-0.45
-1.15%		 　38.90
0.1
0.26%		38.95
0.05
0.13%		38.90
-0.05
-0.13%		38.85
-0.05
-0.13%		39.10
0.25
0.64%		 38.85
3 月39.35
0.25
0.64%		39.10
-0.25
-0.64%		38.95
-0.15
-0.38%		38.75
-0.2
-0.51%		 　38.90
0.15
0.39%		39.10
0.2
0.51%		40.30
1.2
3.07%		41.15
0.85
2.11%		40.65
-0.5
-1.22%		 　41.00
0.35
0.86%		39.75
-1.25
-3.05%		40.00
0.25
0.63%		40.25
0.25
0.63%		40.10
-0.15
-0.37%		 　40.70
0.6
1.5%		40.65
-0.05
-0.12%		41.50
0.85
2.09%		42.40
0.9
2.17%		41.70
-0.7
-1.65%		 　41.90
0.2
0.48%		41.20
-0.7
-1.67%		41.70
0.5
1.21%		42.20
0.5
1.2%		40.51
4 月42.40
0.2
0.47%		 　　　42.00
-0.4
-0.94%		42.00
0
0%		41.85
-0.15
-0.36%		 　41.30
-0.55
-1.31%		40.55
-0.75
-1.82%		41.00
0.45
1.11%		41.10
0.1
0.24%		42.90
1.8
4.38%		 　45.85
2.95
6.88%		44.80
-1.05
-2.29%		44.40
-0.4
-0.89%		45.25
0.85
1.91%		44.70
-0.55
-1.22%		 　44.00
-0.7
-1.57%		44.05
0.05
0.11%		44.00
-0.05
-0.11%		44.20
0.2
0.45%		44.00
-0.2
-0.45%		 43.25
5 月　　43.85
-0.15
-0.34%		43.55
-0.3
-0.68%		44.40
0.85
1.95%		44.00
-0.4
-0.9%		 　44.15
0.15
0.34%		44.30
0.15
0.34%		44.55
0.25
0.56%		44.20
-0.35
-0.79%		43.95
-0.25
-0.57%		 　44.55
0.6
1.37%		44.90
0.35
0.79%		44.50
-0.4
-0.89%		45.20
0.7
1.57%		44.60
-0.6
-1.33%		 　44.95
0.35
0.78%		44.90
-0.05
-0.11%		44.70
-0.2
-0.45%		44.05
-0.65
-1.45%		44.15
0.1
0.23%		 　44.50
0.35
0.79%		44.40
-0.1
-0.22%		44.42
6 月45.10
0.7
1.58%		46.30
1.2
2.66%		45.90
-0.4
-0.86%		46.30
0.4
0.87%		 45.55
-0.75
-1.62%		45.50
-0.05
-0.11%		44.90
-0.6
-1.32%		 　　　44.65
-0.25
-0.56%		45.00
0.35
0.78%		44.75
-0.25
-0.56%		44.35
-0.4
-0.89%		45.00
0.65
1.47%		 　45.00
0
0%		45.00
0
0%		44.60
-0.4
-0.89%		44.30
-0.3
-0.67%		43.05
-1.25
-2.82%		 　43.00
-0.05
-0.12%		43.00
0
0%		43.25
0.25
0.58%		44.00
0.75
1.73%		 44.65
7 月44.30
0.3
0.68%		 　44.40
0.1
0.23%		 43.00
-1.4
-3.15%		42.80
-0.2
-0.47%		 　　43.20
0.4
0.93%		43.00
-0.2
-0.46%		43.00
0
0%		43.50
0.5
1.16%		44.20
0.7
1.61%		 　43.90
-0.3
-0.68%		44.05
0.15
0.34%		43.85
-0.2
-0.45%		43.60
-0.25
-0.57%		43.70
0.1
0.23%		 　43.30
-0.4
-0.92%		43.25
-0.05
-0.12%		43.30
0.05
0.12%		43.00
-0.3
-0.69%		43.70
0.7
1.63%		 43.55
8 月43.70
0
0%		43.75
0.05
0.11%		43.70
-0.05
-0.11%		43.30
-0.4
-0.92%		43.30
0
0%		 　43.40
0.1
0.23%		43.90
0.5
1.15%		43.80
-0.1
-0.23%		43.30
-0.5
-1.14%		43.30
0
0%		 　43.50
0.2
0.46%		44.30
0.8
1.84%		43.80
-0.5
-1.13%		43.30
-0.5
-1.14%		43.00
-0.3
-0.69%		 　42.85
-0.15
-0.35%		43.00
0.15
0.35%		43.00
0
0%		43.10
0.1
0.23%		44.00
0.9
2.09%		 　44.10
0.1
0.23%		45.05
0.95
2.15%		44.70
-0.35
-0.78%		43.59
9 月44.90
0.2
0.45%		44.65
-0.25
-0.56%		 　44.85
0.2
0.45%		44.90
0.05
0.11%		44.85
-0.05
-0.11%		44.40
-0.45
-1%		43.85
-0.55
-1.24%		43.55
-0.3
-0.68%		 43.55
0
0%		43.30
-0.25
-0.57%		43.25
-0.05
-0.12%		 　　　43.70
0.45
1.04%		43.55
-0.15
-0.34%		43.70
0.15
0.34%		43.40
-0.3
-0.69%		43.40
0
0%		 　43.20
-0.2
-0.46%		 　43.25
0.05
0.12%		43.05
-0.2
-0.46%		 43.79
10 月　　42.95
-0.1
-0.23%		42.45
-0.5
-1.16%		42.30
-0.15
-0.35%		42.15
-0.15
-0.35%		41.20
-0.95
-2.25%		 　　39.95
-1.25
-3.03%		40.75
0.8
2%		41.00
0.25
0.61%		40.35
-0.65
-1.59%		 　40.00
-0.35
-0.87%		39.85
-0.15
-0.38%		40.00
0.15
0.38%		40.00
0
0%		39.90
-0.1
-0.25%		 　40.05
0.15
0.38%		40.35
0.3
0.75%		40.00
-0.35
-0.87%		40.00
0
0%		40.00
0
0%		 40.00
0
0%		40.53
11 月40.00
0
0%		39.80
-0.2
-0.5%		38.85
-0.95
-2.39%		39.10
0.25
0.64%		 　39.55
0.45
1.15%		39.40
-0.15
-0.38%		38.80
-0.6
-1.52%		39.10
0.3
0.77%		39.10
0
0%		 　39.30
0.2
0.51%		39.20
-0.1
-0.25%		39.25
0.05
0.13%		40.20
0.95
2.42%		40.90
0.7
1.74%		 　41.05
0.15
0.37%		40.60
-0.45
-1.1%		40.75
0.15
0.37%		40.80
0.05
0.12%		40.85
0.05
0.12%		 　40.75
-0.1
-0.24%		40.70
-0.05
-0.12%		40.50
-0.2
-0.49%		 39.98
12 月40.35
-0.15
-0.37%		40.25
-0.1
-0.25%		 　40.65
0.4
0.99%		40.35
-0.3
-0.74%		40.10
-0.25
-0.62%		40.25
0.15
0.37%		40.45
0.2
0.5%		 　40.40
-0.05
-0.12%		39.60
-0.8
-1.98%		39.85
0.25
0.63%		39.60
-0.25
-0.63%		39.10
-0.5
-1.26%		 　38.90
-0.2
-0.51%		39.00
0.1
0.26%		39.00
0
0%		38.80
-0.2
-0.51%		38.50
-0.3
-0.77%		 　38.15
-0.35
-0.91%		38.30
0.15
0.39%		38.30
0
0%		38.20
-0.1
-0.26%		38.20
0
0%		　39.4

說明:最高漲幅:6.88%最低跌幅:-3.15% 最高價:46.30最低價:37.30平均價:41.79,灰色底表示週末,漲131天(54.9)元,跌144天(-51.75)元,平盤28天
7%=2,5%=2,4%=1,3%=2,2%=19,1%=56,0%=77,-0%=6,-1%=18,-2%=52,-3%=68,

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 2634 868025 494 34267250 40.20 40.20 39.30 39.40 0.80 0% 39.40 4 39.45 1 15.21
2016-01-05 2634 1612300 1122 62733604 39.10 39.20 38.60 38.70 0.70 -1.78% 38.70 20 38.75 3 14.94
2016-01-06 2634 1488560 830 57417522 39.00 39.20 38.30 38.60 0.10 -0.26% 38.60 20 38.65 9 14.90
2016-01-07 2634 2638932 1613 98535174 38.60 38.60 36.30 37.80 0.80 -2.07% 37.75 9 37.80 1 14.59
2016-01-08 2634 1107000 629 42206250 37.80 38.45 37.50 38.20 0.40 1.06% 38.15 7 38.20 9 14.75
2016-01-11 2634 892350 506 33838300 38.10 38.10 37.55 37.90 0.30 -0.79% 37.90 2 37.95 1 14.63
2016-01-12 2634 777650 631 29423750 38.00 38.05 37.60 37.60 0.30 -0.79% 37.55 11 37.75 1 14.52
2016-01-13 2634 767853 380 29117424 37.90 38.20 37.75 37.75 0.15 0.4% 37.75 21 37.80 10 14.58
2016-01-14 2634 539517 416 20183537 37.60 37.60 37.20 37.35 0.40 -1.06% 37.30 6 37.35 1 14.42
2016-01-15 2634 647817 383 24254936 37.50 37.80 37.30 37.30 0.05 -0.13% 37.30 13 37.35 7 14.40
2016-01-18 2634 1737947 1062 67000224 37.50 39.30 37.30 39.25 1.95 5.23% 39.20 4 39.25 13 15.15
2016-01-19 2634 728400 491 28395688 39.25 39.40 38.80 39.00 0.25 -0.64% 38.95 6 39.00 5 15.06
2016-01-20 2634 555940 413 21406648 38.90 38.90 38.30 38.35 0.65 -1.67% 38.35 2 38.45 2 14.81
2016-01-21 2634 1259123 764 47965174 38.35 38.80 37.75 37.75 0.60 -1.56% 37.75 11 37.85 2 14.58
2016-01-22 2634 2392000 1399 91965650 38.80 39.20 38.05 38.30 0.55 1.46% 38.30 8 38.35 3 14.79
2016-01-25 2634 1495003 907 57861126 38.75 38.90 38.30 38.85 0.55 1.44% 38.85 4 38.90 43 15.00
2016-01-26 2634 1419700 885 54234910 38.80 38.85 38.00 38.15 0.70 -1.8% 38.15 77 38.20 31 14.73
2016-01-27 2634 1091646 658 41592979 38.35 38.45 37.90 37.95 0.20 -0.52% 37.90 56 37.95 8 14.65
2016-01-28 2634 2028390 1104 76517583 37.80 37.95 37.55 37.75 0.20 -0.53% 37.75 11 37.90 1 14.58
2016-01-29 2634 724180 467 27465293 37.90 38.20 37.65 38.20 0.45 1.19% 38.20 6 38.25 12 14.75
2016-01-30 2634 770200 446 29643000 38.60 38.60 38.25 38.45 0.25 0.65% 38.40 28 38.45 3 14.85
2016-02-02 2634 1554200 1065 59219050 38.45 38.45 37.90 38.10 0.35 -0.91% 38.10 2 38.20 1 14.71
2016-02-03 2634 711200 447 27117890 37.90 38.35 37.85 38.10 0.00 0% 38.10 67 38.15 63 14.71
2016-02-15 2634 974627 768 37359913 38.10 38.65 38.10 38.30 0.20 0.52% 38.30 3 38.35 1 14.79
2016-02-16 2634 1352707 918 51987879 38.50 38.70 38.15 38.55 0.25 0.65% 38.55 7 38.60 17 14.88
2016-02-17 2634 1897162 1252 73306418 38.70 38.95 38.30 38.45 0.10 -0.26% 38.40 8 38.50 9 14.85
2016-02-18 2634 3687105 2233 143584501 38.95 39.25 38.60 39.25 0.80 2.08% 39.20 18 39.25 17 15.15
2016-02-19 2634 2113114 1303 82215588 39.25 39.25 38.70 38.80 0.45 -1.15% 38.80 36 38.85 9 14.98
2016-02-22 2634 3113291 2108 121648213 39.10 39.60 38.70 38.90 0.10 0.26% 38.90 14 38.95 23 15.02
2016-02-23 2634 1790363 998 69606778 39.35 39.35 38.70 38.95 0.05 0.13% 38.95 53 39.00 125 15.04
2016-02-24 2634 2619561 1575 102351129 39.10 39.25 38.90 38.90 0.05 -0.13% 38.90 11 38.95 6 15.02
2016-02-25 2634 1312236 612 51026141 39.00 39.10 38.80 38.85 0.05 -0.13% 38.85 32 38.90 32 15.00
2016-02-26 2634 874552 507 34099281 38.95 39.10 38.80 39.10 0.25 0.64% 39.05 14 39.10 68 15.10
2016-03-01 2634 1769366 1061 69367956 39.20 39.35 39.00 39.35 0.25 0.64% 39.30 23 39.35 37 15.19
2016-03-02 2634 2996050 1510 118211467 39.50 39.80 39.10 39.10 0.25 -0.64% 39.10 36 39.20 2 15.10
2016-03-03 2634 1559451 913 60760959 39.25 39.25 38.75 38.95 0.15 -0.38% 38.95 25 39.00 9 15.04
2016-03-04 2634 2273105 1479 87732597 38.75 38.90 38.45 38.75 0.20 -0.51% 38.70 18 38.75 10 14.96
2016-03-07 2634 1688467 1084 65983456 39.00 39.25 38.80 38.90 0.15 0.39% 38.90 7 38.95 2 15.02
2016-03-08 2634 1010401 586 39422698 39.00 39.15 38.85 39.10 0.20 0.51% 39.10 4 39.15 19 15.10
2016-03-09 2634 5342056 2515 212593067 39.20 40.45 38.85 40.30 1.20 3.07% 40.25 28 40.30 59 15.56
2016-03-10 2634 12467892 6094 519700395 41.00 42.60 40.90 41.15 0.85 2.11% 41.15 120 41.20 12 15.89
2016-03-11 2634 3403106 2168 138354102 41.45 41.45 40.40 40.65 0.50 -1.22% 40.65 6 40.70 3 15.69
2016-03-14 2634 3906202 1865 160265982 41.00 41.45 40.65 41.00 0.35 0.86% 41.00 2 41.05 19 15.83
2016-03-15 2634 4343550 2201 174496762 41.00 41.00 39.45 39.75 1.25 -3.05% 39.75 79 39.80 2 15.35
2016-03-16 2634 1747060 859 69912461 39.75 40.20 39.75 40.00 0.25 0.63% 40.00 329 40.05 6 15.44
2016-03-17 2634 3467464 1678 140922097 40.65 41.00 40.20 40.25 0.25 0.63% 40.25 38 40.30 8 15.54
2016-03-18 2634 2329451 793 93740974 40.50 40.60 40.05 40.10 0.15 -0.37% 40.10 123 40.35 12 15.48
2016-03-21 2634 1807938 942 73419974 40.40 40.85 40.10 40.70 0.60 1.5% 40.70 1 40.75 12 15.71
2016-03-22 2634 1912300 815 77571080 40.85 40.85 40.30 40.65 0.05 -0.12% 40.50 1 40.65 44 15.69
2016-03-23 2634 3782519 1719 155567036 40.65 41.50 40.40 41.50 0.85 2.09% 41.40 33 41.50 9 16.02
2016-03-24 2634 14876385 4858 630280781 41.85 42.90 41.30 42.40 0.90 2.17% 42.40 14 42.45 41 16.37
2016-03-25 2634 2643413 1275 110944291 42.15 42.35 41.65 41.70 0.70 -1.65% 41.70 47 41.75 7 16.10
2016-03-28 2634 5988891 2742 254102628 42.30 42.70 41.70 41.90 0.20 0.48% 41.90 19 41.95 50 16.18
2016-03-29 2634 3926615 2071 164513388 42.50 42.70 41.00 41.20 0.70 -1.67% 41.20 24 41.30 3 15.91
2016-03-30 2634 2762817 1356 115683264 41.60 42.25 41.50 41.70 0.50 1.21% 41.70 8 41.75 7 16.10
2016-03-31 2634 2861327 1234 120174710 41.80 42.45 41.65 42.20 0.50 1.2% 42.10 12 42.20 33 18.92
2016-04-01 2634 2146240 1139 90780399 42.15 42.60 42.00 42.40 0.20 0.47% 42.35 8 42.40 66 19.01
2016-04-06 2634 1435798 821 60308716 42.35 42.35 41.75 42.00 0.40 -0.94% 42.00 53 42.05 4 18.83
2016-04-07 2634 1511791 861 63387440 42.00 42.15 41.55 42.00 0.00 0% 42.00 112 42.05 8 18.83
2016-04-08 2634 1882590 1281 78784487 41.85 42.10 41.45 41.85 0.15 -0.36% 41.85 4 41.90 22 18.77
2016-04-11 2634 1519816 786 63027247 42.00 42.00 41.05 41.30 0.55 -1.31% 41.25 6 41.30 21 18.52
2016-04-12 2634 2451005 1601 99657822 41.30 41.45 40.20 40.55 0.75 -1.82% 40.50 41 40.55 4 18.18
2016-04-13 2634 1187200 494 48573100 40.70 41.10 40.65 41.00 0.45 1.11% 40.90 12 41.00 169 18.39
2016-04-14 2634 1308005 580 53698065 41.10 41.20 40.70 41.10 0.10 0.24% 41.05 21 41.10 7 18.43
2016-04-15 2634 12278813 6072 526431018 41.65 43.65 41.60 42.90 1.80 4.38% 42.85 55 42.90 6 19.24
2016-04-18 2634 16848792 8918 762183561 43.25 46.45 43.10 45.85 2.95 6.88% 45.80 6 45.85 3 20.56
2016-04-19 2634 9901044 5305 447286630 46.20 46.40 44.55 44.80 1.05 -2.29% 44.80 38 44.85 1 20.09
2016-04-20 2634 8360123 4626 377039935 45.50 46.15 44.30 44.40 0.40 -0.89% 44.40 55 44.45 1 19.91
2016-04-21 2634 5419331 3101 244096492 44.55 45.50 44.55 45.25 0.85 1.91% 45.20 12 45.25 14 20.29
2016-04-22 2634 5779251 3135 261585243 45.45 46.15 44.60 44.70 0.55 -1.22% 44.70 50 44.80 5 20.04
2016-04-25 2634 5139100 2681 226885000 44.95 44.95 43.90 44.00 0.70 -1.57% 44.00 153 44.05 4 19.73
2016-04-26 2634 3922280 1565 172780710 44.10 44.45 43.80 44.05 0.05 0.11% 44.00 208 44.05 109 19.75
2016-04-27 2634 2944500 1293 129745750 44.00 44.50 43.90 44.00 0.05 -0.11% 43.95 1 44.00 1 19.73
2016-04-28 2634 4415115 2503 197076329 44.30 45.20 44.15 44.20 0.20 0.45% 44.20 511 44.25 6 19.82
2016-04-29 2634 3544800 1438 155918650 44.00 44.15 43.80 44.00 0.20 -0.45% 44.00 288 44.05 10 19.73
2016-05-03 2634 1947960 1033 85695095 44.30 44.35 43.50 43.85 0.15 -0.34% 43.85 22 43.95 3 19.66
2016-05-04 2634 1973471 957 86343451 43.70 44.00 43.50 43.55 0.30 -0.68% 43.55 7 43.60 9 19.53
2016-05-05 2634 1696901 1091 74392951 43.70 44.40 43.25 44.40 0.85 1.95% 44.40 4 44.45 56 19.91
2016-05-06 2634 1390768 910 61131520 44.50 44.50 43.70 44.00 0.40 -0.9% 43.95 3 44.00 4 19.73
2016-05-09 2634 2519400 1423 112276869 44.60 45.00 44.10 44.15 0.15 0.34% 44.15 18 44.20 5 19.80
2016-05-10 2634 1437521 872 63689878 44.40 44.65 44.00 44.30 0.15 0.34% 44.30 6 44.35 41 19.87
2016-05-11 2634 2574947 1492 115360725 44.75 45.20 44.50 44.55 0.25 0.56% 44.55 19 44.60 6 19.37
2016-05-12 2634 1834610 1062 81673894 44.55 45.10 44.00 44.20 0.35 -0.79% 44.15 6 44.20 1 19.22
2016-05-13 2634 4194300 2169 181446050 43.95 44.35 42.10 43.95 0.25 -0.57% 43.90 7 43.95 1 19.11
2016-05-16 2634 2201282 1313 98038490 44.30 45.15 43.50 44.55 0.60 1.37% 44.55 66 44.60 3 19.37
2016-05-17 2634 1363467 819 61032015 44.60 44.95 44.30 44.90 0.35 0.79% 44.85 3 44.90 146 19.52
2016-05-18 2634 924631 581 41276845 44.80 44.85 44.50 44.50 0.40 -0.89% 44.50 172 44.55 1 19.35
2016-05-19 2634 4736014 2440 214270777 44.70 45.65 44.60 45.20 0.70 1.57% 45.20 107 45.25 5 19.65
2016-05-20 2634 5230682 2758 237038455 45.65 46.20 44.60 44.60 0.60 -1.33% 44.60 47 44.85 2 19.39
2016-05-23 2634 2532382 1379 113969515 45.10 45.35 44.70 44.95 0.35 0.78% 44.90 24 44.95 48 19.54
2016-05-24 2634 1958600 1149 88440950 45.05 45.60 44.90 44.90 0.05 -0.11% 44.90 49 44.95 6 19.52
2016-05-25 2634 1804400 1011 81076737 45.20 45.40 44.70 44.70 0.20 -0.45% 44.70 81 44.75 1 19.43
2016-05-26 2634 2415700 1421 106652400 44.55 44.60 44.00 44.05 0.65 -1.45% 44.05 65 44.10 4 19.15
2016-05-27 2634 1394383 854 61764692 44.05 44.55 44.05 44.15 0.10 0.23% 44.15 20 44.20 8 19.20
2016-05-30 2634 2118030 1460 94054888 44.50 44.65 44.15 44.50 0.35 0.79% 44.50 29 44.55 61 19.35
2016-05-31 2634 1539550 915 68617368 44.60 44.85 44.25 44.40 0.10 -0.22% 44.40 20 44.45 5 19.30
2016-06-01 2634 3861296 2096 173806520 44.50 45.20 44.50 45.10 0.70 1.58% 45.10 22 45.15 27 19.61
2016-06-02 2634 12850402 6942 597823299 45.45 47.45 45.45 46.30 1.20 2.66% 46.30 112 46.35 14 20.13
2016-06-03 2634 6027568 3679 280940546 46.80 47.40 45.90 45.90 0.40 -0.86% 45.90 134 45.95 6 19.96
2016-06-04 2634 1866835 1187 86070574 46.00 46.30 45.65 46.30 0.40 0.87% 46.25 10 46.30 104 20.13
2016-06-06 2634 2470374 1622 113399158 46.30 46.80 45.50 45.55 0.75 -1.62% 45.55 58 45.60 10 19.80
2016-06-07 2634 2191557 1300 99849128 45.65 46.10 45.20 45.50 0.05 -0.11% 45.50 2 45.55 1 19.78
2016-06-08 2634 2709122 1919 122363274 45.60 45.90 44.85 44.90 0.60 -1.32% 44.90 111 44.95 3 19.52
2016-06-13 2634 2075732 1363 93446790 45.35 45.40 44.65 44.65 0.25 -0.56% 44.65 22 44.70 1 19.41
2016-06-14 2634 1379330 848 62070880 44.55 45.30 44.55 45.00 0.35 0.78% 45.00 4 45.05 38 19.57
2016-06-15 2634 1380175 903 61905375 45.30 45.30 44.65 44.75 0.25 -0.56% 44.75 1 44.85 1 19.46
2016-06-16 2634 1480504 867 65951282 44.80 44.95 44.30 44.35 0.40 -0.89% 44.35 46 44.40 23 19.28
2016-06-17 2634 2588226 1419 117130524 45.05 45.55 45.00 45.00 0.65 1.47% 45.00 34 45.15 7 19.57
2016-06-20 2634 1350100 765 60873507 45.10 45.35 44.95 45.00 0.00 0% 45.00 102 45.15 1 19.57
2016-06-21 2634 988099 558 44504555 45.20 45.20 44.95 45.00 0.00 0% 45.00 13 45.05 14 19.57
2016-06-22 2634 1344600 1039 59994089 45.00 45.00 44.50 44.60 0.40 -0.89% 44.60 36 44.70 2 19.39
2016-06-23 2634 1377870 889 61093035 44.60 44.65 44.20 44.30 0.30 -0.67% 44.30 5 44.35 8 19.26
2016-06-24 2634 3447240 2014 149591460 44.50 44.50 42.50 43.05 1.25 -2.82% 43.05 6 43.10 14 18.72
2016-06-27 2634 2346420 1272 100777410 42.50 43.50 42.35 43.00 0.05 -0.12% 43.00 28 43.05 1 18.70
2016-06-28 2634 2878200 1584 123926540 43.00 43.40 42.90 43.00 0.00 0% 43.00 42 43.10 2 18.70
2016-06-29 2634 1982682 1196 85690816 43.25 43.40 43.05 43.25 0.25 0.58% 43.20 44 43.25 13 18.80
2016-06-30 2634 2657925 980 115962144 43.50 44.05 43.40 44.00 0.75 1.73% 44.00 30 44.05 18 19.13
2016-07-01 2634 1334600 702 58982830 44.10 44.45 43.80 44.30 0.30 0.68% 44.25 36 44.30 38 19.26
2016-07-04 2634 1179033 617 52210764 44.30 44.45 44.10 44.40 0.10 0.23% 44.35 19 44.40 41 19.30
2016-07-06 2634 3648557 1937 157023808 43.90 43.90 42.20 43.00 1.00 -3.15% 43.00 19 43.05 3 18.70
2016-07-07 2634 2492622 1393 106552381 42.30 42.90 42.30 42.80 0.00 -0.47% 42.80 8 42.85 18 18.61
2016-07-11 2634 1980471 1081 85414697 43.20 43.35 43.00 43.20 0.40 0.93% 43.20 166 43.25 1 18.78
2016-07-12 2634 1524590 906 65605015 43.35 43.35 42.90 43.00 0.20 -0.46% 42.95 27 43.00 14 18.70
2016-07-13 2634 1151810 562 49591411 43.00 43.20 43.00 43.00 0.00 0% 43.00 137 43.10 15 18.70
2016-07-14 2634 1280098 766 55407875 43.10 43.75 42.90 43.50 0.50 1.16% 43.50 9 43.55 4 18.91
2016-07-15 2634 2840790 1443 125380583 43.70 44.40 43.50 44.20 0.70 1.61% 44.15 9 44.20 1 19.22
2016-07-18 2634 997859 520 44002946 44.30 44.50 43.90 43.90 0.30 -0.68% 43.90 39 44.00 4 19.09
2016-07-19 2634 1180300 674 52060560 44.00 44.20 43.90 44.05 0.15 0.34% 44.05 11 44.10 14 19.15
2016-07-20 2634 653661 434 28700080 44.05 44.20 43.75 43.85 0.20 -0.45% 43.85 1 44.00 53 19.07
2016-07-21 2634 857410 534 37587148 43.95 44.00 43.60 43.60 0.25 -0.57% 43.60 26 43.65 1 18.96
2016-07-22 2634 616699 417 27064646 43.75 44.25 43.70 43.70 0.10 0.23% 43.70 4 43.80 16 19.00
2016-07-25 2634 778755 493 33832217 43.60 44.05 43.20 43.30 0.40 -0.92% 43.30 1 43.35 11 18.83
2016-07-26 2634 927200 531 39968860 43.00 43.35 42.90 43.25 0.05 -0.12% 43.25 23 43.30 22 18.80
2016-07-27 2634 732699 449 31798714 43.30 43.55 43.30 43.30 0.05 0.12% 43.30 5 43.35 17 18.83
2016-07-28 2634 490388 282 21161672 43.40 43.50 43.00 43.00 0.30 -0.69% 43.00 174 43.05 1 18.70
2016-07-29 2634 1231782 666 53561821 43.00 43.90 42.90 43.70 0.70 1.63% 43.70 51 43.75 5 19.00
2016-08-01 2634 667010 446 29147768 43.90 44.00 43.50 43.70 0.00 0% 43.70 95 43.75 1 19.00
2016-08-02 2634 549364 383 24026472 43.70 43.90 43.50 43.75 0.05 0.11% 43.70 163 43.80 34 19.02
2016-08-03 2634 550100 371 23939940 43.65 43.85 43.20 43.70 0.05 -0.11% 43.70 5 43.75 9 19.00
2016-08-04 2634 535010 309 23231908 43.60 43.80 43.30 43.30 0.40 -0.92% 43.30 25 43.40 1 18.83
2016-08-05 2634 765154 362 33146963 43.30 43.50 43.25 43.30 0.00 0% 43.30 187 43.35 2 18.83
2016-08-08 2634 569965 364 24740780 43.50 43.80 43.30 43.40 0.10 0.23% 43.40 5 43.45 3 18.87
2016-08-09 2634 1130121 753 49325287 43.50 43.95 43.40 43.90 0.50 1.15% 43.90 6 43.95 47 19.09
2016-08-10 2634 1077600 593 47250268 44.00 44.00 43.65 43.80 0.10 -0.23% 43.80 6 43.85 5 19.04
2016-08-11 2634 692010 412 30061168 43.80 43.80 43.30 43.30 0.50 -1.14% 43.30 36 43.35 12 17.67
2016-08-12 2634 756310 395 32761225 43.70 43.70 43.20 43.30 0.00 0% 43.30 35 43.35 6 17.67
2016-08-15 2634 926600 509 40320199 43.50 43.70 43.35 43.50 0.20 0.46% 43.50 27 43.65 5 17.76
2016-08-16 2634 2827979 1389 124682514 43.80 44.50 43.60 44.30 0.80 1.84% 44.25 9 44.30 2 18.08
2016-08-17 2634 1839219 1083 81065736 44.30 44.65 43.70 43.80 0.50 -1.13% 43.75 31 43.80 8 17.88
2016-08-18 2634 1298162 670 56262728 43.80 43.90 43.00 43.30 0.50 -1.14% 43.30 90 43.35 3 17.67
2016-08-19 2634 1681700 875 72467350 43.30 43.35 43.00 43.00 0.30 -0.69% 43.00 158 43.05 20 17.55
2016-08-22 2634 1371300 853 59126335 43.00 43.80 42.85 42.85 0.15 -0.35% 42.85 71 42.90 4 17.49
2016-08-23 2634 829000 501 35622500 43.00 43.20 42.85 43.00 0.15 0.35% 43.00 77 43.05 1 17.55
2016-08-24 2634 821600 633 35461770 43.10 43.30 43.00 43.00 0.00 0% 43.00 39 43.10 5 17.55
2016-08-25 2634 590200 376 25519740 43.35 43.45 42.80 43.10 0.10 0.23% 43.10 10 43.25 3 17.59
2016-08-26 2634 1856131 1065 81081564 43.05 44.10 43.05 44.00 0.90 2.09% 43.95 23 44.00 39 17.96
2016-08-29 2634 1584976 854 69969090 44.40 44.40 44.00 44.10 0.10 0.23% 44.10 5 44.15 34 18.00
2016-08-30 2634 8067393 4556 363479148 44.35 46.00 44.25 45.05 0.95 2.15% 45.05 54 45.10 2 18.39
2016-08-31 2634 1976274 968 88348530 44.90 44.95 44.45 44.70 0.35 -0.78% 44.70 520 44.75 17 18.24
2016-09-01 2634 1491465 495 66682610 44.70 44.95 44.50 44.90 0.20 0.45% 44.85 2 44.90 11 18.33
2016-09-02 2634 1772900 739 79465781 45.00 45.40 44.50 44.65 0.25 -0.56% 44.65 4 44.70 17 18.22
2016-09-05 2634 2266358 1112 101992111 44.65 45.50 44.65 44.85 0.20 0.45% 44.85 253 44.90 2 18.31
2016-09-06 2634 1057050 418 47407687 45.25 45.25 44.65 44.90 0.05 0.11% 44.85 139 44.90 5 18.33
2016-09-07 2634 1616105 827 72493042 44.90 45.00 44.75 44.85 0.05 -0.11% 44.85 4 44.90 23 18.31
2016-09-08 2634 1996105 1069 88573992 44.90 44.90 44.00 44.40 0.45 -1% 44.35 1 44.45 20 18.12
2016-09-09 2634 1369025 755 60112353 44.40 44.40 43.70 43.85 0.55 -1.24% 43.85 12 43.95 2 17.90
2016-09-10 2634 1138459 700 49345775 43.25 43.65 43.15 43.55 0.30 -0.68% 43.50 252 43.55 1 17.78
2016-09-12 2634 1013041 533 44036941 43.55 43.65 43.20 43.55 0.00 0% 43.55 6 43.60 17 17.78
2016-09-13 2634 1017769 611 44125549 43.70 43.75 43.20 43.30 0.25 -0.57% 43.30 64 43.35 15 17.67
2016-09-14 2634 738215 286 31899607 43.30 43.45 43.05 43.25 0.05 -0.12% 43.25 44 43.35 3 17.65
2016-09-19 2634 912881 520 39798764 43.30 43.70 43.30 43.70 0.45 1.04% 43.65 9 43.70 27 17.84
2016-09-20 2634 1103970 512 47875488 43.80 43.80 43.20 43.55 0.15 -0.34% 43.55 33 43.60 4 17.78
2016-09-21 2634 264700 183 11538000 43.50 43.75 43.30 43.70 0.15 0.34% 43.60 7 43.70 6 17.84
2016-09-22 2634 1099200 569 47845450 43.85 43.85 43.40 43.40 0.30 -0.69% 43.40 38 43.50 8 17.71
2016-09-23 2634 500300 258 21720398 43.55 43.60 43.35 43.40 0.00 0% 43.40 170 43.45 4 17.71
2016-09-26 2634 634300 473 27439750 43.40 43.40 43.20 43.20 0.20 -0.46% 43.20 101 43.35 18 17.63
2016-09-29 2634 1293163 715 55875964 43.10 43.45 43.00 43.25 0.05 0.12% 43.25 15 43.30 1 17.65
2016-09-30 2634 1016653 541 43937755 43.25 43.45 43.05 43.05 0.20 -0.46% 43.05 47 43.25 2 17.57
2016-10-03 2634 1309445 831 56366056 43.10 43.45 42.95 42.95 0.10 -0.23% 42.95 42 43.00 18 17.53
2016-10-04 2634 2518153 1514 106852547 42.80 42.80 42.20 42.45 0.50 -1.16% 42.45 44 42.50 32 17.33
2016-10-05 2634 1428370 762 60211237 42.40 42.40 41.95 42.30 0.15 -0.35% 42.25 94 42.30 30 17.27
2016-10-06 2634 1036278 635 43642278 42.10 42.40 41.95 42.15 0.15 -0.35% 42.15 7 42.20 32 17.20
2016-10-07 2634 4974295 2448 205010978 42.05 42.05 40.85 41.20 0.95 -2.25% 41.20 1 41.30 48 16.82
2016-10-11 2634 5112281 2961 205142035 41.10 41.20 39.70 39.95 1.25 -3.03% 39.90 68 39.95 118 16.31
2016-10-12 2634 2475145 1427 99259109 39.90 40.90 39.25 40.75 0.80 2% 40.70 44 40.75 9 16.63
2016-10-13 2634 2281139 1318 93390249 40.90 41.30 40.45 41.00 0.25 0.61% 41.00 75 41.05 26 16.73
2016-10-14 2634 1561902 926 62883539 40.90 40.90 39.90 40.35 0.65 -1.59% 40.30 128 40.35 8 16.47
2016-10-17 2634 1502216 827 60147368 40.40 40.60 39.90 40.00 0.35 -0.87% 40.00 30 40.10 30 16.33
2016-10-18 2634 1588510 916 63302100 39.80 40.05 39.60 39.85 0.15 -0.37% 39.85 653 39.90 10 16.27
2016-10-19 2634 1863788 872 74449525 40.00 40.15 39.75 40.00 0.15 0.38% 39.95 443 40.00 20 16.33
2016-10-20 2634 1656535 646 66154200 39.85 40.00 39.80 40.00 0.00 0% 39.95 745 40.00 814 16.33
2016-10-21 2634 1305005 496 52072510 40.00 40.05 39.80 39.90 0.10 -0.25% 39.90 186 39.95 33 16.29
2016-10-24 2634 743369 441 29765733 39.90 40.15 39.90 40.05 0.15 0.38% 40.00 896 40.05 148 16.35
2016-10-25 2634 1021345 628 41249616 40.10 40.50 40.10 40.35 0.30 0.75% 40.30 45 40.35 31 16.47
2016-10-26 2634 798500 543 31968575 40.15 40.15 40.00 40.00 0.35 -0.87% 40.00 873 40.05 30 16.33
2016-10-27 2634 2052150 631 82095780 40.10 40.10 39.95 40.00 0.00 0% 39.95 64 40.00 39 16.33
2016-10-28 2634 1141330 561 45827713 40.40 40.45 40.00 40.00 0.00 0% 40.00 918 40.05 5 16.33
2016-10-31 2634 1528600 540 61129900 40.00 40.15 39.90 40.00 0.00 0% 40.00 52 40.05 9 16.33
2016-11-01 2634 873752 362 34943430 40.00 40.05 39.95 40.00 0.00 0% 40.00 98 40.05 15 16.33
2016-11-02 2634 732077 471 29139459 39.80 39.95 39.60 39.80 0.20 -0.5% 39.80 653 39.85 9 16.24
2016-11-03 2634 2519099 1328 98146308 39.80 39.90 38.05 38.85 0.95 -2.39% 38.80 7 38.85 10 15.86
2016-11-04 2634 644295 524 25131747 38.80 39.20 38.70 39.10 0.25 0.64% 39.05 4 39.10 14 15.96
2016-11-07 2634 594052 424 23390253 39.10 39.75 39.05 39.55 0.45 1.15% 39.50 20 39.55 1 16.14
2016-11-08 2634 913325 735 35937620 39.55 39.70 39.20 39.40 0.15 -0.38% 39.35 571 39.40 2 16.08
2016-11-09 2634 2070762 1102 80289845 39.30 39.40 38.45 38.80 0.60 -1.52% 38.75 75 38.80 24 15.84
2016-11-10 2634 1224184 782 47880630 39.10 39.40 38.85 39.10 0.30 0.77% 39.10 22 39.15 2 18.98
2016-11-11 2634 1083488 632 42393932 39.10 39.35 38.95 39.10 0.00 0% 39.10 753 39.20 2 18.98
2016-11-14 2634 961680 547 37810200 39.20 39.50 39.10 39.30 0.20 0.51% 39.30 3 39.35 3 19.08
2016-11-15 2634 706412 607 27644540 39.35 39.40 39.05 39.20 0.10 -0.25% 39.15 59 39.20 1 19.03
2016-11-16 2634 896180 501 35212911 39.15 39.40 39.15 39.25 0.05 0.13% 39.25 16 39.30 18 19.05
2016-11-17 2634 3174896 1935 127276440 39.40 40.45 39.40 40.20 0.95 2.42% 40.20 91 40.25 2 19.51
2016-11-18 2634 2408627 1429 98068566 40.60 40.95 40.45 40.90 0.70 1.74% 40.90 2 40.95 82 19.85
2016-11-21 2634 1527670 832 62635870 41.00 41.15 40.70 41.05 0.15 0.37% 41.05 6 41.10 95 19.93
2016-11-22 2634 1049483 588 42655807 41.10 41.10 40.25 40.60 0.45 -1.1% 40.60 185 40.70 6 19.71
2016-11-23 2634 911362 437 37291796 40.75 41.15 40.60 40.75 0.15 0.37% 40.65 7 40.75 9 19.78
2016-11-24 2634 446415 244 18167181 40.95 40.95 40.60 40.80 0.05 0.12% 40.80 11 40.85 10 19.81
2016-11-25 2634 1781438 912 73526690 41.30 41.60 40.85 40.85 0.05 0.12% 40.80 155 40.85 1 19.83
2016-11-28 2634 1149010 563 46842858 40.50 41.05 40.50 40.75 0.10 -0.24% 40.75 19 40.80 2 19.78
2016-11-29 2634 932720 568 38023039 40.90 40.90 40.50 40.70 0.05 -0.12% 40.70 205 40.80 55 19.76
2016-11-30 2634 1129306 641 45946457 40.70 40.85 40.50 40.50 0.20 -0.49% 40.50 99 40.55 2 19.66
2016-12-01 2634 1142241 626 46120921 40.55 40.70 40.25 40.35 0.15 -0.37% 40.35 12 40.40 5 19.59
2016-12-02 2634 1179957 881 47654311 40.35 40.60 40.20 40.25 0.10 -0.25% 40.25 6 40.30 12 19.54
2016-12-05 2634 975462 648 39461734 40.40 40.70 40.10 40.65 0.40 0.99% 40.60 73 40.65 12 19.73
2016-12-06 2634 569807 430 23038707 40.70 40.70 40.30 40.35 0.30 -0.74% 40.35 9 40.40 4 19.59
2016-12-07 2634 790160 595 31752110 40.40 40.50 40.10 40.10 0.25 -0.62% 40.10 38 40.15 1 19.47
2016-12-08 2634 1503400 987 60620899 40.20 40.50 40.10 40.25 0.15 0.37% 40.25 63 40.30 2 19.54
2016-12-09 2634 778560 510 31461630 40.30 40.50 40.20 40.45 0.20 0.5% 40.45 16 40.50 44 19.64
2016-12-12 2634 1134766 596 45988899 40.65 40.70 40.35 40.40 0.05 -0.12% 40.40 177 40.50 72 19.61
2016-12-13 2634 2647375 1351 105418100 40.40 40.40 39.55 39.60 0.80 -1.98% 39.60 139 39.70 5 19.22
2016-12-14 2634 1143155 855 45246682 39.60 39.90 39.20 39.85 0.25 0.63% 39.80 13 39.85 2 19.34
2016-12-15 2634 764100 552 30232685 39.90 39.90 39.50 39.60 0.25 -0.63% 39.55 12 39.60 272 19.22
2016-12-16 2634 3023275 1331 118708710 39.60 39.60 39.10 39.10 0.50 -1.26% 39.10 251 39.35 8 18.98
2016-12-19 2634 1042605 683 40683234 39.10 39.30 38.90 38.90 0.20 -0.51% 38.90 92 38.95 6 18.88
2016-12-20 2634 1190545 577 46336208 38.95 39.00 38.80 39.00 0.10 0.26% 39.00 14 39.05 1 18.93
2016-12-21 2634 735284 435 28688353 39.00 39.25 38.90 39.00 0.00 0% 38.95 10 39.00 93 18.93
2016-12-22 2634 1108500 678 42964349 38.90 38.90 38.65 38.80 0.20 -0.51% 38.75 14 38.80 5 18.83
2016-12-23 2634 1457002 953 56168827 38.65 38.70 38.40 38.50 0.30 -0.77% 38.45 51 38.50 192 18.69
2016-12-26 2634 1757600 1233 67074718 38.35 38.70 38.00 38.15 0.35 -0.91% 38.10 27 38.15 19 18.52
2016-12-27 2634 1129994 656 43138367 38.20 38.30 38.10 38.30 0.15 0.39% 38.25 10 38.30 26 18.59
2016-12-28 2634 1142001 689 43739388 38.50 38.50 38.20 38.30 0.00 0% 38.25 590 38.30 616 18.59
2016-12-29 2634 1134724 599 43328851 38.30 38.30 38.10 38.20 0.10 -0.26% 38.20 24 38.25 12 18.54
2016-12-30 2634 1367093 824 52227320 38.15 38.30 38.10 38.20 0.00 0% 38.20 235 38.30 20 18.54