元大金(2885)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　　　11.85
0
0%		11.65
-0.2
-1.69%		11.60
-0.05
-0.43%		11.15
-0.45
-3.88%		11.20
0.05
0.45%		 　10.80
-0.4
-3.57%		10.75
-0.05
-0.46%		10.75
0
0%		10.40
-0.35
-3.26%		10.15
-0.25
-2.4%		 　10.25
0.1
0.99%		10.25
0
0%		10.05
-0.2
-1.95%		9.97
-0.08
-0.8%		10.20
0.23
2.31%		 　10.30
0.1
0.98%		10.05
-0.25
-2.43%		10.05
0
0%		10.05
0
0%		10.30
0.25
2.49%		10.80
0.5
4.85%		 10.59
2 月　10.80
0
0%		10.55
-0.25
-2.31%		 　　　　　　　　　　10.45
-0.1
-0.95%		10.85
0.4
3.83%		10.75
-0.1
-0.92%		10.85
0.1
0.93%		10.80
-0.05
-0.46%		 　10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.70
-0.1
-0.93%		10.80
0.1
0.93%		10.70
-0.1
-0.93%		 10.75
3 月10.85
0.15
1.4%		11.10
0.25
2.3%		11.60
0.5
4.5%		11.90
0.3
2.59%		 　11.90
0
0%		11.95
0.05
0.42%		11.75
-0.2
-1.67%		11.95
0.2
1.7%		11.90
-0.05
-0.42%		 　11.85
-0.05
-0.42%		11.45
-0.4
-3.38%		11.60
0.15
1.31%		11.75
0.15
1.29%		11.80
0.05
0.43%		 　11.80
0
0%		11.55
-0.25
-2.12%		11.60
0.05
0.43%		11.60
0
0%		11.50
-0.1
-0.86%		 　11.55
0.05
0.43%		11.40
-0.15
-1.3%		11.60
0.2
1.75%		11.50
-0.1
-0.86%		11.65
4 月11.35
-0.15
-1.3%		 　　　11.30
-0.05
-0.44%		10.95
-0.35
-3.1%		10.85
-0.1
-0.91%		 　10.85
0
0%		10.65
-0.2
-1.84%		10.75
0.1
0.94%		10.85
0.1
0.93%		10.95
0.1
0.92%		 　10.90
-0.05
-0.46%		10.75
-0.15
-1.38%		10.60
-0.15
-1.4%		10.65
0.05
0.47%		10.75
0.1
0.94%		 　10.75
0
0%		10.90
0.15
1.4%		10.95
0.05
0.46%		10.65
-0.3
-2.74%		10.65
0
0%		 10.85
5 月　　10.65
0
0%		10.30
-0.35
-3.29%		10.25
-0.05
-0.49%		10.15
-0.1
-0.98%		 　10.20
0.05
0.49%		10.20
0
0%		10.20
0
0%		10.20
0
0%		10.15
-0.05
-0.49%		 　10.20
0.05
0.49%		10.20
0
0%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		 　10.50
0.35
3.45%		10.35
-0.15
-1.43%		10.55
0.2
1.93%		10.50
-0.05
-0.47%		10.70
0.2
1.9%		 　10.80
0.1
0.93%		11.00
0.2
1.85%		10.37
6 月10.95
-0.05
-0.45%		10.75
-0.2
-1.83%		10.60
-0.15
-1.4%		10.65
0.05
0.47%		 10.65
0
0%		10.70
0.05
0.47%		10.75
0.05
0.47%		 　　　10.30
-0.45
-4.19%		10.30
0
0%		10.35
0.05
0.49%		10.25
-0.1
-0.97%		10.30
0.05
0.49%		 　10.40
0.1
0.97%		10.40
0
0%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.20
-0.2
-1.92%		 　10.20
0
0%		10.25
0.05
0.49%		10.35
0.1
0.98%		10.40
0.05
0.48%		 10.44
7 月10.40
0
0%		 　10.45
0.05
0.48%		 10.75
0.3
2.87%		10.75
0
0%		 　　10.90
0.15
1.4%		10.90
0
0%		10.90
0
0%		10.95
0.05
0.46%		11.00
0.05
0.46%		 　11.15
0.15
1.36%		11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.20
0.1
0.9%		11.05
-0.15
-1.34%		 　11.00
-0.05
-0.45%		11.35
0.35
3.18%		11.30
-0.05
-0.44%		11.30
0
0%		11.20
-0.1
-0.88%		 10.98
8 月11.25
0.05
0.45%		11.35
0.1
0.89%		11.20
-0.15
-1.32%		11.15
-0.05
-0.45%		11.25
0.1
0.9%		 　11.45
0.2
1.78%		11.55
0.1
0.87%		11.85
0.3
2.6%		11.75
-0.1
-0.84%		11.95
0.2
1.7%		 　11.90
-0.05
-0.42%		11.85
-0.05
-0.42%		11.75
-0.1
-0.84%		11.85
0.1
0.85%		11.45
-0.4
-3.38%		 　11.60
0.15
1.31%		11.60
0
0%		11.45
-0.15
-1.29%		11.70
0.25
2.18%		11.70
0
0%		 　11.40
-0.3
-2.56%		11.50
0.1
0.88%		11.25
-0.25
-2.17%		11.56
9 月11.10
-0.15
-1.33%		11.10
0
0%		 　11.35
0.25
2.25%		11.40
0.05
0.44%		11.45
0.05
0.44%		11.50
0.05
0.44%		11.20
-0.3
-2.61%		11.15
-0.05
-0.45%		 11.20
0.05
0.45%		11.10
-0.1
-0.89%		11.05
-0.05
-0.45%		 　　　11.20
0.15
1.36%		11.20
0
0%		11.20
0
0%		11.30
0.1
0.89%		11.35
0.05
0.44%		 　11.20
-0.15
-1.32%		 　11.30
0.1
0.89%		11.20
-0.1
-0.88%		 11.24
10 月　　11.25
0.05
0.45%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		11.30
0
0%		11.30
0
0%		 　　11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.10
-0.2
-1.77%		11.25
0.15
1.35%		 　11.15
-0.1
-0.89%		11.30
0.15
1.35%		11.30
0
0%		11.70
0.4
3.54%		11.70
0
0%		 　11.70
0
0%		11.75
0.05
0.43%		11.65
-0.1
-0.85%		11.65
0
0%		11.75
0.1
0.86%		 11.80
0.05
0.43%		11.46
11 月11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		11.35
-0.3
-2.58%		11.60
0.25
2.2%		 　11.70
0.1
0.86%		11.70
0
0%		11.30
-0.4
-3.42%		11.70
0.4
3.54%		11.50
-0.2
-1.71%		 　11.60
0.1
0.87%		11.50
-0.1
-0.86%		11.50
0
0%		11.55
0.05
0.43%		11.40
-0.15
-1.3%		 　11.55
0.15
1.32%		11.65
0.1
0.87%		11.65
0
0%		11.80
0.15
1.29%		11.65
-0.15
-1.27%		 　11.75
0.1
0.86%		11.65
-0.1
-0.85%		11.55
-0.1
-0.86%		 11.6
12 月11.60
0.05
0.43%		11.55
-0.05
-0.43%		 　11.45
-0.1
-0.87%		11.55
0.1
0.87%		11.50
-0.05
-0.43%		11.80
0.3
2.61%		12.00
0.2
1.69%		 　11.90
-0.1
-0.83%		12.05
0.15
1.26%		12.00
-0.05
-0.41%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		 　11.90
-0.1
-0.83%		11.90
0
0%		11.80
-0.1
-0.84%		11.70
-0.1
-0.85%		11.70
0
0%		 　11.75
0.05
0.43%		11.70
-0.05
-0.43%		11.85
0.15
1.28%		11.80
-0.05
-0.42%		12.00
0.2
1.69%		　11.79

說明:最高漲幅:4.85%最低跌幅:-4.19% 最高價:12.05最低價:9.97平均價:11.12,灰色底表示週末,漲137天(17.93)元,跌113天(-15.93)元,平盤53天
5%=2,4%=3,3%=8,2%=17,1%=58,0%=102,-0%=5,-1%=11,-2%=13,-3%=38,-4%=46,

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 2885 21569579 4615 257226577 12.15 12.15 11.80 11.85 0.30 0% 11.85 1960 11.90 844 9.79
2016-01-05 2885 23292739 6064 272737588 11.80 11.85 11.55 11.65 0.20 -1.69% 11.65 58 11.70 199 9.63
2016-01-06 2885 21393286 4733 247452339 11.60 11.70 11.50 11.60 0.05 -0.43% 11.55 2742 11.60 351 9.59
2016-01-07 2885 34754357 6428 390945176 11.55 11.60 11.10 11.15 0.45 -3.88% 11.15 564 11.20 143 9.21
2016-01-08 2885 28001547 4828 313240969 11.10 11.25 11.10 11.20 0.05 0.45% 11.15 7138 11.20 1270 9.26
2016-01-11 2885 30154231 6629 327177528 11.05 11.10 10.75 10.80 0.40 -3.57% 10.80 1471 10.85 373 8.93
2016-01-12 2885 32885743 6188 354216954 10.85 10.85 10.70 10.75 0.05 -0.46% 10.70 7269 10.75 1730 8.88
2016-01-13 2885 27510576 6023 295543210 10.80 10.85 10.65 10.75 0.00 0% 10.70 1401 10.75 6650 8.88
2016-01-14 2885 34294307 6662 356891405 10.60 10.60 10.25 10.40 0.35 -3.26% 10.35 428 10.40 904 8.60
2016-01-15 2885 36085669 6814 370835980 10.45 10.55 10.15 10.15 0.25 -2.4% 10.15 2957 10.20 177 8.39
2016-01-18 2885 42033918 8262 428459422 10.00 10.35 10.00 10.25 0.10 0.99% 10.20 3680 10.25 839 8.47
2016-01-19 2885 17118048 3585 175296665 10.30 10.30 10.20 10.25 0.00 0% 10.20 1471 10.25 1065 8.47
2016-01-20 2885 24311796 4242 245260797 10.20 10.25 10.00 10.05 0.20 -1.95% 10.05 695 10.10 605 8.31
2016-01-21 2885 32724751 5880 327892150 10.10 10.15 9.97 9.97 0.08 -0.8% 9.97 346 9.98 210 8.24
2016-01-22 2885 20433243 3822 206444494 10.10 10.20 10.05 10.20 0.23 2.31% 10.15 238 10.20 1642 8.43
2016-01-25 2885 32922526 5621 338868943 10.25 10.35 10.20 10.30 0.10 0.98% 10.25 2404 10.30 1160 8.51
2016-01-26 2885 23377155 4482 236187843 10.20 10.20 10.05 10.05 0.25 -2.43% 10.05 2128 10.10 91 8.31
2016-01-27 2885 24268038 3655 244799254 10.10 10.15 10.05 10.05 0.00 0% 10.05 138 10.10 2014 8.31
2016-01-28 2885 28484388 3306 288239607 10.00 10.20 10.00 10.05 0.00 0% 10.05 1666 10.10 253 8.31
2016-01-29 2885 82082333 8768 850555876 10.15 10.55 10.10 10.30 0.25 2.49% 10.30 4209 10.35 64 8.51
2016-01-30 2885 39704584 6832 422181456 10.45 10.80 10.45 10.80 0.50 4.85% 10.80 127 10.85 1830 8.93
2016-02-02 2885 31938480 5796 344834923 10.70 10.90 10.60 10.80 0.00 0% 10.80 2149 10.85 683 8.93
2016-02-03 2885 23389696 4912 247919465 10.65 10.70 10.50 10.55 0.25 -2.31% 10.55 2732 10.60 229 8.72
2016-02-15 2885 24534718 5226 256721760 10.40 10.55 10.35 10.45 0.10 -0.95% 10.40 1999 10.45 18 8.64
2016-02-16 2885 36742187 5939 396391915 10.55 10.95 10.50 10.85 0.40 3.83% 10.80 1013 10.85 192 8.97
2016-02-17 2885 18877658 4320 203169774 10.85 10.90 10.70 10.75 0.10 -0.92% 10.70 2247 10.75 697 8.88
2016-02-18 2885 38960263 6983 422044083 10.85 10.95 10.75 10.85 0.10 0.93% 10.80 168 10.85 1330 8.97
2016-02-19 2885 13188621 3567 142020548 10.80 10.85 10.70 10.80 0.05 -0.46% 10.75 1380 10.80 310 8.93
2016-02-22 2885 17524298 4840 189124265 10.80 10.90 10.70 10.75 0.05 -0.46% 10.70 2540 10.75 343 8.88
2016-02-23 2885 17169868 4166 184884580 10.85 10.85 10.70 10.80 0.05 0.47% 10.75 613 10.80 882 8.93
2016-02-24 2885 26386286 6226 282516375 10.75 10.80 10.60 10.70 0.10 -0.93% 10.65 192 10.70 186 8.84
2016-02-25 2885 20556446 4149 220487253 10.70 10.80 10.60 10.80 0.10 0.93% 10.75 301 10.80 1127 8.93
2016-02-26 2885 29894970 4627 320987834 10.80 10.85 10.70 10.70 0.10 -0.93% 10.70 3338 10.75 38 8.84
2016-03-01 2885 23239693 4647 250778147 10.75 10.85 10.70 10.85 0.15 1.4% 10.80 1153 10.85 1799 8.97
2016-03-02 2885 39649590 7659 437840505 10.95 11.15 10.90 11.10 0.25 2.3% 11.10 264 11.15 3781 9.17
2016-03-03 2885 58137129 10705 663735548 11.10 11.60 11.10 11.60 0.50 4.5% 11.55 956 11.60 927 9.59
2016-03-04 2885 84339235 13172 1005634903 11.65 12.15 11.55 11.90 0.30 2.59% 11.85 1938 11.90 211 9.83
2016-03-07 2885 39972905 7243 477170491 12.00 12.10 11.80 11.90 0.00 0% 11.85 610 11.90 540 9.83
2016-03-08 2885 28982672 5735 342669981 11.90 11.95 11.65 11.95 0.05 0.42% 11.90 47 11.95 3919 9.88
2016-03-09 2885 50777687 5899 599471260 11.85 11.95 11.75 11.75 0.20 -1.67% 11.70 4564 11.75 236 9.71
2016-03-10 2885 23884790 4199 283914640 11.75 12.00 11.70 11.95 0.20 1.7% 11.90 328 11.95 4011 9.88
2016-03-11 2885 23929637 4633 282902493 11.85 11.90 11.75 11.90 0.05 -0.42% 11.85 418 11.90 641 9.83
2016-03-14 2885 30370138 5201 361777547 11.95 12.05 11.80 11.85 0.05 -0.42% 11.80 1745 11.85 3003 9.79
2016-03-15 2885 31986956 6705 370480002 11.85 11.85 11.35 11.45 0.40 -3.38% 11.40 569 11.45 1291 9.46
2016-03-16 2885 17579668 4571 203268450 11.55 11.60 11.50 11.60 0.15 1.31% 11.55 797 11.60 331 9.59
2016-03-17 2885 29464363 5531 346871580 11.75 11.90 11.65 11.75 0.15 1.29% 11.70 201 11.75 284 9.71
2016-03-18 2885 31403300 5567 369949569 11.80 11.85 11.70 11.80 0.05 0.43% 11.75 2866 11.80 87 9.75
2016-03-21 2885 19826979 4098 232325462 11.85 11.85 11.60 11.80 0.00 0% 11.75 103 11.80 124 9.75
2016-03-22 2885 35940262 5678 415595006 11.70 11.75 11.50 11.55 0.25 -2.12% 11.50 8399 11.55 260 9.55
2016-03-23 2885 20564659 3822 237931740 11.50 11.70 11.50 11.60 0.05 0.43% 11.55 271 11.60 1192 9.59
2016-03-24 2885 17726951 4041 204467294 11.55 11.60 11.40 11.60 0.00 0% 11.55 545 11.60 1468 9.59
2016-03-25 2885 10959985 2017 126446915 11.65 11.65 11.45 11.50 0.10 -0.86% 11.50 581 11.55 391 9.50
2016-03-28 2885 8977326 2008 103491901 11.50 11.60 11.45 11.55 0.05 0.43% 11.50 3071 11.55 637 9.55
2016-03-29 2885 25039306 4559 285267800 11.45 11.50 11.25 11.40 0.15 -1.3% 11.35 88 11.40 2377 9.42
2016-03-30 2885 19737753 4389 226972211 11.40 11.60 11.35 11.60 0.20 1.75% 11.55 414 11.60 1116 9.59
2016-03-31 2885 24643369 4341 283893457 11.65 11.65 11.40 11.50 0.10 -0.86% 11.50 28 11.55 4104 11.39
2016-04-01 2885 16355253 3437 185607233 11.40 11.45 11.30 11.35 0.15 -1.3% 11.35 286 11.40 1330 11.24
2016-04-06 2885 26748363 4958 300170648 11.25 11.30 11.15 11.30 0.05 -0.44% 11.25 23 11.30 1241 11.19
2016-04-07 2885 47158276 7129 517519786 11.15 11.15 10.85 10.95 0.35 -3.1% 10.95 4479 11.00 2466 10.84
2016-04-08 2885 41003739 8439 445134460 10.80 11.00 10.75 10.85 0.10 -0.91% 10.85 491 10.90 1075 10.74
2016-04-11 2885 13000754 2784 140947008 10.85 10.90 10.80 10.85 0.00 0% 10.80 2050 10.85 598 10.74
2016-04-12 2885 30775161 6204 330941298 10.80 10.95 10.65 10.65 0.20 -1.84% 10.65 1135 10.70 278 10.54
2016-04-13 2885 35868252 8281 384760019 10.70 10.80 10.65 10.75 0.10 0.94% 10.70 1247 10.75 710 10.64
2016-04-14 2885 28503364 4467 310117207 10.85 10.95 10.80 10.85 0.10 0.93% 10.85 902 10.90 386 10.74
2016-04-15 2885 21017394 3825 229544261 10.90 11.00 10.80 10.95 0.10 0.92% 10.90 797 10.95 227 10.84
2016-04-18 2885 9250891 2827 100659954 10.90 10.95 10.85 10.90 0.05 -0.46% 10.90 202 10.95 2535 10.79
2016-04-19 2885 18593377 3302 201073690 10.95 11.00 10.70 10.75 0.15 -1.38% 10.75 5 10.80 871 10.64
2016-04-20 2885 22116559 4182 236726145 10.80 10.90 10.60 10.60 0.15 -1.4% 10.60 3143 10.65 604 10.50
2016-04-21 2885 16320619 3190 174015393 10.70 10.70 10.60 10.65 0.05 0.47% 10.65 783 10.70 875 10.54
2016-04-22 2885 12385795 2383 132533476 10.65 10.80 10.60 10.75 0.10 0.94% 10.70 119 10.75 2758 10.64
2016-04-25 2885 16629453 2020 177021295 10.60 10.75 10.60 10.75 0.00 0% 10.70 647 10.75 281 10.64
2016-04-26 2885 22210072 3020 240538644 10.80 10.95 10.75 10.90 0.15 1.4% 10.85 461 10.90 2676 10.79
2016-04-27 2885 14311190 3255 155738389 10.85 10.95 10.80 10.95 0.05 0.46% 10.90 1113 10.95 5332 10.84
2016-04-28 2885 18962920 4052 203864312 10.95 10.95 10.65 10.65 0.30 -2.74% 10.65 428 10.70 1477 10.54
2016-04-29 2885 26853564 3863 286333769 10.60 10.75 10.55 10.65 0.00 0% 10.65 1660 10.70 545 10.54
2016-05-03 2885 21688241 3065 230574960 10.70 10.75 10.50 10.65 0.00 0% 10.60 1082 10.65 705 10.54
2016-05-04 2885 35046001 5344 365110862 10.60 10.60 10.15 10.30 0.35 -3.29% 10.30 1031 10.35 299 10.20
2016-05-05 2885 30127385 3991 309390906 10.30 10.35 10.20 10.25 0.05 -0.49% 10.25 4845 10.30 1694 10.15
2016-05-06 2885 34933972 7378 354846391 10.25 10.25 10.10 10.15 0.10 -0.98% 10.15 811 10.20 2487 10.05
2016-05-09 2885 27488631 3603 280388906 10.20 10.30 10.15 10.20 0.05 0.49% 10.15 6720 10.20 130 10.10
2016-05-10 2885 35355627 4773 360397404 10.15 10.30 10.10 10.20 0.00 0% 10.20 3320 10.25 709 10.10
2016-05-11 2885 47869442 4622 487375186 10.30 10.30 10.10 10.20 0.00 0% 10.15 3463 10.20 1733 10.10
2016-05-12 2885 35174953 3963 358819428 10.15 10.30 10.10 10.20 0.00 0% 10.20 1491 10.25 1459 10.10
2016-05-13 2885 29453378 6515 299276077 10.20 10.20 10.10 10.15 0.05 -0.49% 10.15 7275 10.20 1272 10.05
2016-05-16 2885 31422986 4705 319909981 10.15 10.25 10.10 10.20 0.05 0.49% 10.20 1992 10.25 983 10.10
2016-05-17 2885 35493730 4702 360708146 10.15 10.25 10.10 10.20 0.00 0% 10.20 1653 10.25 1833 10.10
2016-05-18 2885 30296704 7872 307276590 10.15 10.20 10.10 10.15 0.05 -0.49% 10.10 8239 10.15 1704 10.05
2016-05-19 2885 28331331 3725 288116089 10.15 10.25 10.10 10.20 0.05 0.49% 10.20 2155 10.25 2425 10.10
2016-05-20 2885 11289878 2061 115246135 10.25 10.30 10.15 10.15 0.05 -0.49% 10.15 5103 10.20 6 10.05
2016-05-23 2885 24567065 3767 254573635 10.15 10.50 10.10 10.50 0.35 3.45% 10.45 1505 10.50 1413 10.40
2016-05-24 2885 13144845 3257 137087354 10.50 10.55 10.35 10.35 0.15 -1.43% 10.35 4585 10.40 46 10.25
2016-05-25 2885 18663466 3279 195828271 10.45 10.55 10.40 10.55 0.20 1.93% 10.50 1146 10.55 1824 10.45
2016-05-26 2885 10765965 2558 113019049 10.50 10.55 10.45 10.50 0.05 -0.47% 10.45 1196 10.50 276 10.40
2016-05-27 2885 21778602 3856 231350999 10.55 10.75 10.50 10.70 0.20 1.9% 10.65 3328 10.70 50 10.59
2016-05-30 2885 20697687 4950 223227010 10.70 10.85 10.65 10.80 0.10 0.93% 10.75 4314 10.80 70 12.86
2016-05-31 2885 45292318 5704 493909235 10.80 11.00 10.70 11.00 0.20 1.85% 10.95 1600 11.00 3208 13.10
2016-06-01 2885 38415865 8442 422232453 11.00 11.10 10.90 10.95 0.05 -0.45% 10.95 2019 11.00 8633 13.04
2016-06-02 2885 332176579 8367 2147483647 10.85 10.85 10.60 10.75 0.20 -1.83% 10.70 207 10.75 4086 12.80
2016-06-03 2885 74388610 9183 789008377 10.75 10.75 10.50 10.60 0.15 -1.4% 10.55 1254 10.60 2772 12.62
2016-06-04 2885 5158299 996 54893457 10.60 10.70 10.55 10.65 0.05 0.47% 10.60 1307 10.65 411 12.68
2016-06-06 2885 25829383 4073 275179710 10.65 10.70 10.60 10.65 0.00 0% 10.60 2471 10.65 3246 12.68
2016-06-07 2885 40066573 6201 422155172 10.70 10.75 10.65 10.70 0.05 0.47% 10.70 927 10.75 3797 12.74
2016-06-08 2885 33106598 5209 348944441 10.75 10.80 10.65 10.75 0.05 0.47% 10.70 1465 10.75 883 12.80
2016-06-13 2885 58545155 9329 605554875 10.65 10.65 10.25 10.30 0.45 -4.19% 10.30 582 10.35 1739 12.26
2016-06-14 2885 18178023 5656 187717250 10.35 10.40 10.30 10.30 0.00 0% 10.30 3208 10.35 344 12.26
2016-06-15 2885 17401938 4239 179708879 10.35 10.40 10.30 10.35 0.05 0.49% 10.30 3472 10.35 2786 12.32
2016-06-16 2885 31087892 4404 318843900 10.35 10.35 10.20 10.25 0.10 -0.97% 10.20 2570 10.25 1251 12.20
2016-06-17 2885 27402463 4970 282442314 10.30 10.35 10.25 10.30 0.05 0.49% 10.25 3236 10.30 1450 12.26
2016-06-20 2885 15158024 3765 156965409 10.30 10.40 10.30 10.40 0.10 0.97% 10.35 1833 10.40 3204 12.38
2016-06-21 2885 20958563 4576 217902273 10.40 10.45 10.35 10.40 0.00 0% 10.40 23 10.45 2377 12.38
2016-06-22 2885 18105517 3877 188004311 10.40 10.45 10.30 10.45 0.05 0.48% 10.40 107 10.45 3462 12.44
2016-06-23 2885 13480724 2278 140316403 10.40 10.45 10.35 10.40 0.05 -0.48% 10.40 708 10.45 1338 12.38
2016-06-24 2885 42329777 5246 434295603 10.40 10.45 10.10 10.20 0.20 -1.92% 10.20 264 10.25 2228 12.14
2016-06-27 2885 13667018 2832 139699104 10.20 10.25 10.10 10.20 0.00 0% 10.20 1260 10.25 1400 12.14
2016-06-28 2885 16446721 3145 167488162 10.15 10.25 10.10 10.25 0.05 0.49% 10.20 1050 10.25 796 12.20
2016-06-29 2885 18304343 3082 188541266 10.25 10.35 10.20 10.35 0.10 0.98% 10.30 1134 10.35 1518 12.32
2016-06-30 2885 25733553 4034 267088971 10.35 10.45 10.30 10.40 0.05 0.48% 10.40 736 10.45 3534 12.38
2016-07-01 2885 16213905 3139 168897273 10.40 10.45 10.35 10.40 0.00 0% 10.40 1936 10.45 1566 12.38
2016-07-04 2885 15254129 3649 159684728 10.40 10.55 10.40 10.45 0.05 0.48% 10.45 1768 10.50 1485 12.44
2016-07-06 2885 33962882 6874 365684566 10.90 10.90 10.70 10.75 0.20 2.87% 10.70 1932 10.75 959 12.80
2016-07-07 2885 14792599 3521 159135215 10.80 10.85 10.70 10.75 0.00 0% 10.70 1202 10.75 2150 12.80
2016-07-11 2885 35224155 7847 383413124 10.85 10.95 10.80 10.90 0.15 1.4% 10.85 1195 10.90 8726 12.98
2016-07-12 2885 44009061 7322 480744859 10.95 11.00 10.85 10.90 0.00 0% 10.85 1200 10.90 5114 12.98
2016-07-13 2885 46271738 7456 505010666 11.00 11.00 10.85 10.90 0.00 0% 10.90 398 10.95 7860 12.98
2016-07-14 2885 74447690 9665 816731290 10.90 11.05 10.90 10.95 0.05 0.46% 10.95 329 11.00 5894 13.04
2016-07-15 2885 73782479 13197 799949669 10.70 11.00 10.70 11.00 0.00 0.46% 10.95 2136 11.00 1809 13.10
2016-07-18 2885 42108950 9269 468741266 11.05 11.20 11.05 11.15 0.15 1.36% 11.10 3142 11.15 6706 13.27
2016-07-19 2885 36002242 7356 402505227 11.15 11.25 11.05 11.20 0.05 0.45% 11.20 1620 11.25 1718 13.33
2016-07-20 2885 33291808 7788 369160588 11.20 11.20 11.00 11.10 0.10 -0.89% 11.05 725 11.10 2152 13.21
2016-07-21 2885 42911113 9043 478453733 11.15 11.20 11.10 11.20 0.10 0.9% 11.15 1016 11.20 2749 13.33
2016-07-22 2885 27826200 5925 307881350 11.20 11.20 10.95 11.05 0.15 -1.34% 11.00 2751 11.05 1570 13.15
2016-07-25 2885 29675239 5652 324814258 11.10 11.10 10.85 11.00 0.05 -0.45% 10.95 82 11.00 6097 13.10
2016-07-26 2885 53227797 11023 594408935 11.00 11.40 10.90 11.35 0.35 3.18% 11.30 987 11.35 319 13.51
2016-07-27 2885 32530693 5959 368052765 11.40 11.45 11.25 11.30 0.05 -0.44% 11.30 81 11.35 23986 13.45
2016-07-28 2885 43120325 9249 486753588 11.30 11.35 11.15 11.30 0.00 0% 11.30 271 11.35 6865 13.45
2016-07-29 2885 24254986 4603 273058908 11.30 11.35 11.20 11.20 0.10 -0.88% 11.15 5062 11.20 33 13.33
2016-08-01 2885 27377090 7171 307390263 11.20 11.30 11.15 11.25 0.05 0.45% 11.20 928 11.25 2331 13.39
2016-08-02 2885 34337381 6826 387760943 11.25 11.35 11.20 11.35 0.10 0.89% 11.30 15 11.35 3234 13.51
2016-08-03 2885 27652943 8720 310183322 11.25 11.30 11.15 11.20 0.15 -1.32% 11.20 839 11.25 1286 13.33
2016-08-04 2885 19629695 5016 219121555 11.20 11.25 11.05 11.15 0.05 -0.45% 11.10 2415 11.15 123 13.27
2016-08-05 2885 27887196 6383 313122801 11.15 11.30 11.15 11.25 0.10 0.9% 11.25 819 11.30 6304 13.39
2016-08-08 2885 29032293 8078 330482865 11.35 11.45 11.30 11.45 0.20 1.78% 11.40 1666 11.45 1507 13.63
2016-08-09 2885 41923497 8016 482002386 11.40 11.60 11.35 11.55 0.10 0.87% 11.50 2888 11.55 437 13.75
2016-08-10 2885 60248461 9332 709336558 11.55 11.90 11.50 11.85 0.30 2.6% 11.85 392 11.90 6561 14.11
2016-08-11 2885 33270412 7641 387821686 11.80 11.80 11.45 11.75 0.10 -0.84% 11.70 159 11.75 2246 13.99
2016-08-12 2885 39968480 9051 473811316 11.75 11.95 11.70 11.95 0.20 1.7% 11.90 317 11.95 5271 14.23
2016-08-15 2885 24846514 4728 295248939 11.95 11.95 11.80 11.90 0.05 -0.42% 11.85 288 11.90 265 14.17
2016-08-16 2885 23615347 5332 279517548 11.90 11.90 11.75 11.85 0.05 -0.42% 11.80 101 11.85 2340 14.11
2016-08-17 2885 19245535 6945 226276660 11.75 11.80 11.70 11.75 0.10 -0.84% 11.75 19 11.80 2374 13.99
2016-08-18 2885 23185708 6629 273882191 11.70 11.90 11.60 11.85 0.10 0.85% 11.80 1573 11.85 503 14.11
2016-08-19 2885 28535179 8833 330541750 11.80 11.80 11.45 11.45 0.40 -3.38% 11.45 4991 11.50 597 13.63
2016-08-22 2885 25053144 6489 285853021 11.40 11.60 11.25 11.60 0.15 1.31% 11.55 30 11.60 2584 13.81
2016-08-23 2885 18881258 6420 219566672 11.55 11.70 11.45 11.60 0.00 0% 11.60 760 11.65 671 13.81
2016-08-24 2885 13953124 5677 160421970 11.55 11.60 11.40 11.45 0.15 -1.29% 11.45 902 11.50 152 13.63
2016-08-25 2885 16236796 5138 188350975 11.40 11.70 11.40 11.70 0.25 2.18% 11.65 2029 11.70 3197 13.93
2016-08-26 2885 18481687 6083 216059285 11.60 11.75 11.55 11.70 0.00 0% 11.65 693 11.70 187 13.93
2016-08-29 2885 24319559 6786 278888158 11.60 11.60 11.40 11.40 0.30 -2.56% 11.40 6565 11.45 301 13.57
2016-08-30 2885 14201364 4264 161183238 11.50 11.55 11.45 11.50 0.10 0.88% 11.50 311 11.55 1436 13.69
2016-08-31 2885 27226893 4507 307859555 11.45 11.50 11.25 11.25 0.25 -2.17% 11.25 1411 11.30 1583 14.06
2016-09-01 2885 19208660 4460 214001433 11.25 11.30 11.05 11.10 0.15 -1.33% 11.10 1305 11.15 1833 13.88
2016-09-02 2885 18060848 4061 200469617 11.15 11.20 11.05 11.10 0.00 0% 11.10 1775 11.15 700 13.88
2016-09-05 2885 14894135 2910 167929827 11.20 11.35 11.20 11.35 0.25 2.25% 11.30 372 11.35 699 14.19
2016-09-06 2885 13704433 3268 155609133 11.25 11.40 11.25 11.40 0.05 0.44% 11.35 315 11.40 2521 14.25
2016-09-07 2885 16612549 3545 190074072 11.35 11.50 11.35 11.45 0.05 0.44% 11.40 565 11.45 1586 14.31
2016-09-08 2885 18898823 4787 216902180 11.45 11.55 11.40 11.50 0.05 0.44% 11.45 4755 11.50 166 14.38
2016-09-09 2885 25916027 4454 292391429 11.40 11.45 11.20 11.20 0.30 -2.61% 11.20 2405 11.25 2566 14.00
2016-09-10 2885 12337519 1936 136975105 11.05 11.20 11.00 11.15 0.05 -0.45% 11.10 7109 11.15 102 13.94
2016-09-12 2885 21210228 3582 236186180 11.10 11.25 11.05 11.20 0.05 0.45% 11.15 5256 11.20 651 14.00
2016-09-13 2885 20873025 5058 232729902 11.20 11.25 11.05 11.10 0.10 -0.89% 11.10 5705 11.15 680 13.88
2016-09-14 2885 16823417 3326 186232554 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 697 11.10 942 13.81
2016-09-19 2885 19389998 3279 217206882 11.10 11.30 11.10 11.20 0.15 1.36% 11.20 367 11.25 1385 14.00
2016-09-20 2885 12919753 3509 145165538 11.20 11.30 11.15 11.20 0.00 0% 11.20 1193 11.25 561 14.00
2016-09-21 2885 27694808 2902 309566998 11.20 11.30 11.15 11.20 0.00 0% 11.20 232 11.25 1028 14.00
2016-09-22 2885 8938773 2103 100761471 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 1167 11.30 1309 14.13
2016-09-23 2885 9101785 2222 103066554 11.30 11.35 11.25 11.35 0.05 0.44% 11.30 4773 11.35 758 14.19
2016-09-26 2885 9154808 1261 103101014 11.30 11.35 11.20 11.20 0.15 -1.32% 11.20 1329 11.25 448 14.00
2016-09-29 2885 20807685 4437 235099716 11.30 11.35 11.25 11.30 0.10 0.89% 11.30 411 11.35 1640 14.13
2016-09-30 2885 17037615 3920 191498503 11.30 11.30 11.20 11.20 0.10 -0.88% 11.20 3422 11.25 240 14.00
2016-10-03 2885 6896236 1446 77656804 11.25 11.30 11.20 11.25 0.05 0.45% 11.25 1458 11.30 2539 14.06
2016-10-04 2885 11202977 3452 126555531 11.30 11.35 11.20 11.35 0.10 0.89% 11.30 470 11.35 1746 14.19
2016-10-05 2885 11981825 3146 135247104 11.25 11.35 11.25 11.30 0.05 -0.44% 11.30 435 11.35 1524 14.13
2016-10-06 2885 8207485 2978 92627086 11.30 11.35 11.25 11.30 0.00 0% 11.30 124 11.35 2686 14.13
2016-10-07 2885 11356790 2181 128184870 11.35 11.35 11.20 11.30 0.00 0% 11.30 398 11.35 1712 14.13
2016-10-11 2885 14174331 2824 159696490 11.35 11.35 11.20 11.25 0.05 -0.44% 11.20 2354 11.25 1 14.06
2016-10-12 2885 47589480 3049 537524017 11.20 11.30 11.20 11.30 0.05 0.44% 11.25 859 11.30 215 14.13
2016-10-13 2885 17579921 5179 196015870 11.30 11.30 11.10 11.10 0.20 -1.77% 11.10 1845 11.15 1607 13.88
2016-10-14 2885 9587489 2480 107294110 11.15 11.25 11.10 11.25 0.15 1.35% 11.20 25 11.25 2013 14.06
2016-10-17 2885 8808645 2338 98367488 11.25 11.25 11.10 11.15 0.10 -0.89% 11.15 968 11.20 684 13.94
2016-10-18 2885 11101578 2443 124858283 11.15 11.30 11.15 11.30 0.15 1.35% 11.20 361 11.30 1458 14.13
2016-10-19 2885 12284476 2625 138725225 11.30 11.35 11.25 11.30 0.00 0% 11.30 182 11.35 4570 14.13
2016-10-20 2885 51716822 8495 599983032 11.45 11.75 11.45 11.70 0.40 3.54% 11.70 890 11.75 2043 14.63
2016-10-21 2885 27407609 4862 320786789 11.70 11.80 11.60 11.70 0.00 0% 11.70 4916 11.75 1529 14.63
2016-10-24 2885 11173354 2609 130933886 11.70 11.80 11.65 11.70 0.00 0% 11.70 2513 11.75 1472 14.63
2016-10-25 2885 13687240 5073 160432860 11.75 11.75 11.65 11.75 0.05 0.43% 11.70 1063 11.75 1397 14.69
2016-10-26 2885 10905772 3445 127174965 11.75 11.75 11.60 11.65 0.10 -0.85% 11.65 2375 11.70 1400 14.56
2016-10-27 2885 12301222 3790 143351839 11.70 11.75 11.60 11.65 0.00 0% 11.65 275 11.70 2534 14.56
2016-10-28 2885 13954788 3989 163540143 11.70 11.75 11.60 11.75 0.10 0.86% 11.70 1021 11.75 123 14.69
2016-10-31 2885 10475867 3064 122567064 11.65 11.80 11.60 11.80 0.05 0.43% 11.75 692 11.80 2279 14.75
2016-11-01 2885 10056770 3009 118237069 11.75 11.80 11.65 11.75 0.05 -0.42% 11.75 1433 11.80 2722 14.69
2016-11-02 2885 9145495 2705 106653160 11.65 11.75 11.60 11.65 0.10 -0.85% 11.65 4574 11.70 1435 14.56
2016-11-03 2885 23312174 5829 267604510 11.60 11.65 11.35 11.35 0.30 -2.58% 11.35 912 11.40 121 14.19
2016-11-04 2885 14015056 4458 161331120 11.35 11.60 11.35 11.60 0.25 2.2% 11.55 1229 11.60 2679 14.50
2016-11-07 2885 12830405 4026 149983996 11.55 11.75 11.55 11.70 0.10 0.86% 11.65 1307 11.70 357 14.63
2016-11-08 2885 9688108 2480 113113225 11.75 11.75 11.60 11.70 0.00 0% 11.65 1505 11.70 274 14.63
2016-11-09 2885 34913542 7095 401337119 11.80 11.85 11.25 11.30 0.40 -3.42% 11.30 235 11.35 553 14.13
2016-11-10 2885 19671704 4603 229133567 11.60 11.70 11.55 11.70 0.40 3.54% 11.65 2219 11.70 1275 14.63
2016-11-11 2885 22713633 5139 262620328 11.65 11.70 11.50 11.50 0.20 -1.71% 11.50 879 11.55 368 14.38
2016-11-14 2885 24193695 4570 279758005 11.45 11.70 11.40 11.60 0.10 0.87% 11.60 482 11.65 486 14.50
2016-11-15 2885 17314108 3598 200960166 11.65 11.70 11.50 11.50 0.10 -0.86% 11.50 3617 11.55 35 14.38
2016-11-16 2885 13722620 3399 158565076 11.55 11.60 11.50 11.50 0.00 0% 11.50 2241 11.55 96 14.38
2016-11-17 2885 10229680 3027 117836292 11.50 11.60 11.45 11.55 0.05 0.43% 11.50 777 11.55 475 14.44
2016-11-18 2885 13783290 4177 157693098 11.50 11.55 11.40 11.40 0.15 -1.3% 11.40 1610 11.45 903 14.25
2016-11-21 2885 14277962 3351 163666011 11.40 11.55 11.35 11.55 0.15 1.32% 11.50 1068 11.55 630 14.44
2016-11-22 2885 15559638 3605 180130969 11.55 11.65 11.45 11.65 0.10 0.87% 11.60 158 11.65 2790 14.56
2016-11-23 2885 11981208 3542 139246423 11.70 11.70 11.55 11.65 0.00 0% 11.60 1823 11.65 571 14.56
2016-11-24 2885 32475274 5686 381840818 11.65 11.90 11.60 11.80 0.15 1.29% 11.80 1718 11.85 1702 14.75
2016-11-25 2885 40843386 5726 482412829 11.75 12.00 11.65 11.65 0.15 -1.27% 11.65 2940 11.70 42 14.56
2016-11-28 2885 28089885 6244 331116358 11.75 11.90 11.70 11.75 0.10 0.86% 11.75 315 11.80 2716 14.69
2016-11-29 2885 26734757 5464 311741920 11.75 11.80 11.60 11.65 0.10 -0.85% 11.60 3348 11.65 2465 12.80
2016-11-30 2885 41408495 4695 478751968 11.65 11.70 11.50 11.55 0.10 -0.86% 11.55 367 11.60 5015 12.69
2016-12-01 2885 20059507 4087 232631212 11.55 11.70 11.55 11.60 0.05 0.43% 11.55 2016 11.60 916 12.75
2016-12-02 2885 25906451 5113 299622075 11.55 11.65 11.50 11.55 0.05 -0.43% 11.50 5149 11.55 44 12.69
2016-12-05 2885 19297750 3398 221948853 11.60 11.60 11.45 11.45 0.10 -0.87% 11.45 3488 11.50 231 12.58
2016-12-06 2885 13944234 2731 160841296 11.55 11.60 11.50 11.55 0.10 0.87% 11.50 1934 11.55 2138 12.69
2016-12-07 2885 13504790 2758 155609392 11.55 11.60 11.45 11.50 0.05 -0.43% 11.50 2087 11.55 503 12.64
2016-12-08 2885 48826218 7833 565925092 11.60 11.80 11.60 11.80 0.30 2.61% 11.75 1974 11.80 2813 12.97
2016-12-09 2885 62846238 8817 751386406 11.80 12.05 11.75 12.00 0.20 1.69% 11.95 810 12.00 4798 13.19
2016-12-12 2885 28228462 4532 338265499 12.05 12.15 11.85 11.90 0.10 -0.83% 11.85 4061 11.90 1136 13.08
2016-12-13 2885 31846954 5041 382180522 11.90 12.10 11.85 12.05 0.15 1.26% 12.05 257 12.10 6562 13.24
2016-12-14 2885 37854364 5503 455628927 12.10 12.20 11.90 12.00 0.05 -0.41% 12.00 545 12.05 2222 13.19
2016-12-15 2885 24620976 3487 295240312 11.95 12.05 11.90 11.95 0.05 -0.42% 11.95 1664 12.00 577 13.13
2016-12-16 2885 28273467 4058 339760034 12.05 12.10 11.95 12.00 0.05 0.42% 12.00 84 12.05 896 13.19
2016-12-19 2885 10787845 2319 128574362 12.05 12.05 11.85 11.90 0.10 -0.83% 11.85 3102 11.90 121 13.08
2016-12-20 2885 6855807 1587 81501563 11.90 11.95 11.85 11.90 0.00 0% 11.85 2256 11.90 1471 13.08
2016-12-21 2885 26271622 2142 310432813 11.90 11.95 11.80 11.80 0.10 -0.84% 11.80 104 11.85 986 12.97
2016-12-22 2885 12025480 1969 141185837 11.80 11.80 11.70 11.70 0.10 -0.85% 11.70 2882 11.75 1050 12.86
2016-12-23 2885 12694330 2935 148375937 11.65 11.75 11.60 11.70 0.00 0% 11.70 1813 11.75 1369 12.86
2016-12-26 2885 3617623 1008 42467586 11.70 11.80 11.70 11.75 0.05 0.43% 11.75 533 11.80 1630 12.91
2016-12-27 2885 5663045 1360 66307452 11.75 11.80 11.65 11.70 0.05 -0.43% 11.70 4274 11.75 1167 12.86
2016-12-28 2885 15930454 2038 188610826 11.75 11.95 11.70 11.85 0.15 1.28% 11.85 1486 11.90 2069 13.02
2016-12-29 2885 14498731 4414 171576062 11.80 11.90 11.75 11.80 0.05 -0.42% 11.75 3706 11.80 112 12.97
2016-12-30 2885 24406826 4375 291306570 11.85 12.00 11.80 12.00 0.20 1.69% 11.95 122 12.00 4690 13.19