東元(1504)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　　27.75
0
0%		27.80
0.05
0.18%		28.00
0.2
0.72%		27.90
-0.1
-0.36%		 　27.90
0
0%		27.85
-0.05
-0.18%		27.95
0.1
0.36%		28.05
0.1
0.36%		28.15
0.1
0.36%		 　27.95
-0.2
-0.71%		28.10
0.15
0.54%		28.05
-0.05
-0.18%		27.85
-0.2
-0.71%		27.85
0
0%		 　28.05
0.2
0.72%		28.20
0.15
0.53%		 28.15
2 月　28.65
0.45
1.6%		28.45
-0.2
-0.7%		 　28.80
0.35
1.23%		28.80
0
0%		28.40
-0.4
-1.39%		28.30
-0.1
-0.35%		28.60
0.3
1.06%		 　28.70
0.1
0.35%		28.50
-0.2
-0.7%		28.60
0.1
0.35%		28.80
0.2
0.7%		28.65
-0.15
-0.52%		28.60
-0.05
-0.17%		 28.05
-0.55
-1.92%		28.50
0.45
1.6%		28.50
0
0%		28.15
-0.35
-1.23%		27.70
-0.45
-1.6%		 28.29
3 月27.70
0
0%		28.05
0.35
1.26%		28.25
0.2
0.71%		 　28.55
0.3
1.06%		29.15
0.6
2.1%		29.70
0.55
1.89%		28.95
-0.75
-2.53%		28.80
-0.15
-0.52%		 　28.65
-0.15
-0.52%		29.20
0.55
1.92%		29.20
0
0%		29.85
0.65
2.23%		30.00
0.15
0.5%		 　29.95
-0.05
-0.17%		30.25
0.3
1%		30.10
-0.15
-0.5%		30.20
0.1
0.33%		30.20
0
0%		 　30.60
0.4
1.32%		31.70
1.1
3.59%		31.70
0
0%		31.30
-0.4
-1.26%		30.85
-0.45
-1.44%		29.65
4 月 　　　31.35
0.5
1.62%		31.15
-0.2
-0.64%		30.55
-0.6
-1.93%		 　30.75
0.2
0.65%		30.60
-0.15
-0.49%		30.20
-0.4
-1.31%		30.05
-0.15
-0.5%		30.00
-0.05
-0.17%		 　29.50
-0.5
-1.67%		30.35
0.85
2.88%		29.15
-1.2
-3.95%		29.55
0.4
1.37%		29.40
-0.15
-0.51%		 　29.60
0.2
0.68%		30.35
0.75
2.53%		30.25
-0.1
-0.33%		30.15
-0.1
-0.33%		29.90
-0.25
-0.83%		 30.23
5 月　30.60
0.7
2.34%		30.35
-0.25
-0.82%		30.50
0.15
0.49%		29.75
-0.75
-2.46%		 　29.75
0
0%		29.15
-0.6
-2.02%		29.40
0.25
0.86%		29.90
0.5
1.7%		29.85
-0.05
-0.17%		 　30.10
0.25
0.84%		28.90
-1.2
-3.99%		28.95
0.05
0.17%		28.50
-0.45
-1.55%		28.80
0.3
1.05%		 　29.20
0.4
1.39%		29.00
-0.2
-0.68%		28.65
-0.35
-1.21%		29.10
0.45
1.57%		28.90
-0.2
-0.69%		 29.05
0.15
0.52%		29.39
6 月29.45
0.4
1.38%		29.30
-0.15
-0.51%		29.15
-0.15
-0.51%		 　28.55
-0.6
-2.06%		28.50
-0.05
-0.18%		28.45
-0.05
-0.18%		28.60
0.15
0.53%		 　28.75
0.15
0.52%		28.85
0.1
0.35%		28.95
0.1
0.35%		28.70
-0.25
-0.86%		28.85
0.15
0.52%		 　28.80
-0.05
-0.17%		28.70
-0.1
-0.35%		29.35
0.65
2.26%		29.20
-0.15
-0.51%		29.20
0
0%		 　29.55
0.35
1.2%		29.55
0
0%		29.40
-0.15
-0.51%		29.10
-0.3
-1.02%		29.25
0.15
0.52%		 28.99
7 月　　28.90
-0.35
-1.2%		28.75
-0.15
-0.52%		28.40
-0.35
-1.22%		28.50
0.1
0.35%		28.45
-0.05
-0.18%		 　28.35
-0.1
-0.35%		28.50
0.15
0.53%		28.40
-0.1
-0.35%		28.20
-0.2
-0.7%		28.50
0.3
1.06%		 　28.50
0
0%		28.50
0
0%		28.25
-0.25
-0.88%		28.40
0.15
0.53%		28.35
-0.05
-0.18%		 　28.65
0.3
1.06%		28.35
-0.3
-1.05%		28.35
0
0%		28.70
0.35
1.23%		28.40
-0.3
-1.05%		 28.45
0.05
0.18%		28.47
8 月28.50
0.05
0.18%		28.60
0.1
0.35%		28.30
-0.3
-1.05%		28.40
0.1
0.35%		 　28.70
0.3
1.06%		28.40
-0.3
-1.05%		28.45
0.05
0.18%		27.80
-0.65
-2.28%		27.70
-0.1
-0.36%		 　27.40
-0.3
-1.08%		27.70
0.3
1.09%		27.85
0.15
0.54%		27.75
-0.1
-0.36%		28.25
0.5
1.8%		 　28.20
-0.05
-0.18%		28.05
-0.15
-0.53%		28.00
-0.05
-0.18%		28.40
0.4
1.43%		28.40
0
0%		 　28.35
-0.05
-0.18%		28.40
0.05
0.18%		28.40
0
0%		28.20
-0.2
-0.7%		28.18
9 月28.40
0.2
0.71%		 　28.40
0
0%		28.55
0.15
0.53%		28.45
-0.1
-0.35%		28.55
0.1
0.35%		28.60
0.05
0.18%		 　28.60
0
0%		28.75
0.15
0.52%		28.70
-0.05
-0.17%		28.55
-0.15
-0.52%		29.05
0.5
1.75%		 　28.95
-0.1
-0.34%		28.75
-0.2
-0.69%		28.50
-0.25
-0.87%		28.20
-0.3
-1.05%		28.45
0.25
0.89%		 　28.00
-0.45
-1.58%		27.75
-0.25
-0.89%		27.80
0.05
0.18%		27.30
-0.5
-1.8%		27.15
-0.15
-0.55%		27.40
0.25
0.92%		 28.31
10 月　27.65
0.25
0.91%		27.55
-0.1
-0.36%		 27.65
0.1
0.36%		27.95
0.3
1.08%		 　　　27.95
0
0%		27.90
-0.05
-0.18%		28.25
0.35
1.25%		 　28.25
0
0%		28.25
0
0%		27.90
-0.35
-1.24%		27.80
-0.1
-0.36%		27.95
0.15
0.54%		 　27.90
-0.05
-0.18%		28.00
0.1
0.36%		27.95
-0.05
-0.18%		28.00
0.05
0.18%		27.85
-0.15
-0.54%		 　28.05
0.2
0.72%		28.15
0.1
0.36%		27.95
11 月28.00
-0.15
-0.53%		28.05
0.05
0.18%		28.10
0.05
0.18%		 　27.95
-0.15
-0.53%		28.25
0.3
1.07%		28.20
-0.05
-0.18%		28.00
-0.2
-0.71%		28.05
0.05
0.18%		 　27.85
-0.2
-0.71%		27.95
0.1
0.36%		27.75
-0.2
-0.72%		27.60
-0.15
-0.54%		28.25
0.65
2.36%		 　28.25
0
0%		28.45
0.2
0.71%		28.75
0.3
1.05%		28.75
0
0%		28.75
0
0%		 　28.75
0
0%		28.80
0.05
0.17%		28.90
0.1
0.35%		29.40
0.5
1.73%		 28.31
12 月28.75
-0.65
-2.21%		 　28.50
-0.25
-0.87%		28.50
0
0%		28.35
-0.15
-0.53%		28.15
-0.2
-0.71%		28.70
0.55
1.95%		 　28.25
-0.45
-1.57%		28.15
-0.1
-0.35%		27.95
-0.2
-0.71%		27.95
0
0%		28.20
0.25
0.89%		 　28.00
-0.2
-0.71%		28.10
0.1
0.36%		28.10
0
0%		28.20
0.1
0.36%		28.25
0.05
0.18%		 　28.30
0.05
0.18%		28.20
-0.1
-0.35%		28.20
0
0%		28.30
0.1
0.35%		28.50
0.2
0.71%		　　28.27

說明:最高漲幅:3.59%最低跌幅:-3.99% 最高價:31.70最低價:27.15平均價:28.68,灰色底表示週末,漲140天(37.55)元,跌130天(-31.7)元,平盤46天
4%=1,3%=2,2%=27,1%=69,0%=87,-0%=1,-1%=2,-2%=19,-3%=42,-4%=66,

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
2017-01-03 1504 632801 352 17633390 27.75 28.00 27.70 27.75 0.15 0% 27.70 132 27.75 71 17.24
2017-01-04 1504 1162991 660 32320040 27.75 27.90 27.70 27.80 0.05 0.18% 27.75 3 27.80 60 17.27
2017-01-05 1504 2214590 1042 61896716 27.90 28.00 27.85 28.00 0.20 0.72% 27.95 74 28.00 11 17.39
2017-01-06 1504 1425793 719 39914284 28.15 28.15 27.90 27.90 0.10 -0.36% 27.90 197 28.00 2 17.33
2017-01-09 1504 890859 486 24903118 28.20 28.20 27.75 27.90 0.00 0% 27.85 44 27.90 157 17.33
2017-01-10 1504 1243584 598 34697621 27.90 28.05 27.75 27.85 0.05 -0.18% 27.80 92 27.85 30 17.30
2017-01-11 1504 1641510 929 45872792 28.00 28.05 27.80 27.95 0.10 0.36% 27.90 143 27.95 164 17.36
2017-01-12 1504 2352071 1243 65925170 27.95 28.10 27.90 28.05 0.10 0.36% 28.05 74 28.10 196 17.42
2017-01-13 1504 1621798 736 45464644 28.05 28.15 27.80 28.15 0.10 0.36% 28.00 154 28.15 200 17.48
2017-01-16 1504 1150844 759 32109052 28.15 28.15 27.55 27.95 0.20 -0.71% 27.95 12 28.00 36 17.36
2017-01-17 1504 1259125 673 35329150 28.05 28.10 27.90 28.10 0.15 0.54% 28.05 37 28.10 35 17.45
2017-01-18 1504 913362 695 25647985 28.10 28.20 27.90 28.05 0.05 -0.18% 28.00 37 28.05 252 17.42
2017-01-19 1504 1671036 795 46608244 27.90 28.05 27.60 27.85 0.20 -0.71% 27.85 47 27.90 99 17.30
2017-01-20 1504 1893973 1021 52515045 27.65 27.85 27.60 27.85 0.00 0% 27.80 2 27.85 10 17.30
2017-01-23 1504 3356754 1558 94553691 27.95 28.40 27.90 28.05 0.20 0.72% 28.05 87 28.20 16 17.42
2017-01-24 1504 2648695 1202 74766510 28.00 28.35 28.00 28.20 0.15 0.53% 28.20 1211 28.25 11 17.52
2017-02-02 1504 6565181 3884 189333681 29.45 29.50 28.30 28.65 0.45 1.6% 28.60 24 28.65 89 17.80
2017-02-03 1504 2885843 1613 82054092 28.65 28.65 28.20 28.45 0.20 -0.7% 28.45 60 28.50 91 17.67
2017-02-06 1504 2826167 1459 81586420 28.60 29.10 28.45 28.80 0.35 1.23% 28.75 1 28.80 41 17.89
2017-02-07 1504 821314 567 23563671 28.55 28.85 28.55 28.80 0.00 0% 28.80 36 28.85 116 17.89
2017-02-08 1504 2237389 1174 63557330 28.55 28.75 28.30 28.40 0.40 -1.39% 28.40 75 28.45 6 17.64
2017-02-09 1504 1765035 934 50049574 28.50 28.60 28.20 28.30 0.10 -0.35% 28.25 45 28.30 211 17.58
2017-02-10 1504 1880607 999 53605603 28.35 28.60 28.35 28.60 0.30 1.06% 28.45 2 28.60 94 17.76
2017-02-13 1504 1242486 800 35636762 28.60 28.80 28.55 28.70 0.10 0.35% 28.60 182 28.70 6 17.83
2017-02-14 1504 2519933 1633 72058337 28.70 28.75 28.40 28.50 0.20 -0.7% 28.45 8 28.50 60 17.70
2017-02-15 1504 3332759 1852 95352981 28.70 28.80 28.40 28.60 0.10 0.35% 28.60 87 28.65 60 17.76
2017-02-16 1504 1600661 1144 45944445 28.70 28.80 28.45 28.80 0.20 0.7% 28.70 138 28.80 139 17.89
2017-02-17 1504 845660 552 24195312 28.80 28.80 28.50 28.65 0.15 -0.52% 28.60 1 28.65 64 17.80
2017-02-18 1504 218196 127 6249967 28.75 28.75 28.60 28.60 0.05 -0.17% 28.60 31 28.70 22 17.76
2017-02-20 1504 2067031 1149 58286462 28.60 28.75 28.05 28.05 0.55 -1.92% 28.05 29 28.10 116 17.42
2017-02-21 1504 1986237 1139 56105819 28.15 28.50 28.00 28.50 0.45 1.6% 28.45 11 28.50 51 17.70
2017-02-22 1504 1522506 1040 43377225 28.70 28.70 28.30 28.50 0.00 0% 28.50 7 28.55 127 17.70
2017-02-23 1504 4005899 2511 112483554 28.50 28.55 27.80 28.15 0.35 -1.23% 28.10 5 28.15 10 17.48
2017-02-24 1504 6121719 3579 169897539 28.00 28.15 27.55 27.70 0.45 -1.6% 27.70 114 27.75 3 17.20
2017-03-01 1504 4060485 2418 112445654 27.80 27.85 27.55 27.70 0.00 0% 27.70 634 27.75 3 17.20
2017-03-02 1504 3411712 1853 95168502 27.70 28.05 27.70 28.05 0.35 1.26% 28.00 98 28.05 111 17.42
2017-03-03 1504 3355372 1930 94513497 28.15 28.30 28.00 28.25 0.20 0.71% 28.15 13 28.25 41 17.55
2017-03-06 1504 2618125 1470 74498271 28.25 28.55 28.15 28.55 0.30 1.06% 28.50 151 28.55 132 17.73
2017-03-07 1504 6632559 2653 192146011 28.60 29.20 28.55 29.15 0.60 2.1% 29.10 18 29.15 5 18.11
2017-03-08 1504 15075918 2884 447357882 29.15 29.95 29.15 29.70 0.55 1.89% 29.70 113 29.75 46 18.45
2017-03-09 1504 9626478 2693 280459336 29.70 29.70 28.90 28.95 0.75 -2.53% 28.95 23 29.00 77 17.98
2017-03-10 1504 3687193 1197 105884722 28.85 28.90 28.50 28.80 0.15 -0.52% 28.80 27 28.85 111 17.89
2017-03-13 1504 1173814 741 33712163 28.80 29.05 28.55 28.65 0.15 -0.52% 28.60 123 28.65 8 17.80
2017-03-14 1504 2692251 1645 79004888 28.75 29.80 28.60 29.20 0.55 1.92% 29.20 46 29.25 1 18.14
2017-03-15 1504 1690649 909 49337693 29.45 29.45 29.05 29.20 0.00 0% 29.20 21 29.25 39 18.14
2017-03-16 1504 4431743 2136 131861836 29.40 29.90 29.25 29.85 0.65 2.23% 29.80 4 29.85 159 18.54
2017-03-17 1504 5012454 2391 149711155 29.80 30.00 29.55 30.00 0.15 0.5% 29.95 46 30.00 75 18.63
2017-03-20 1504 4807890 2582 145166921 30.00 30.35 29.95 29.95 0.05 -0.17% 29.95 230 30.00 10 18.60
2017-03-21 1504 4452857 2800 134400135 30.10 30.30 29.95 30.25 0.30 1% 30.20 6 30.25 4 18.79
2017-03-22 1504 2192139 1126 65820370 30.10 30.15 29.65 30.10 0.15 -0.5% 30.05 23 30.10 268 18.70
2017-03-23 1504 3613414 1312 108875970 30.20 30.20 30.00 30.20 0.10 0.33% 30.10 97 30.20 67 18.76
2017-03-24 1504 1675822 888 50545310 30.10 30.25 30.05 30.20 0.00 0% 30.15 24 30.20 92 18.76
2017-03-27 1504 10892249 2584 334071975 30.40 31.00 30.40 30.60 0.40 1.32% 30.55 97 30.60 96 19.01
2017-03-28 1504 14922657 6239 465892511 30.65 31.70 30.60 31.70 1.10 3.59% 31.65 4 31.70 54 19.69
2017-03-29 1504 8395429 3873 265409189 31.75 31.85 31.25 31.70 0.00 0% 31.60 7 31.70 726 19.69
2017-03-30 1504 6988897 2400 219465939 31.85 31.85 31.20 31.30 0.40 -1.26% 31.25 121 31.30 144 17.78
2017-03-31 1504 6543593 2908 203922789 31.50 31.85 30.85 30.85 0.45 -1.44% 30.85 13 30.90 11 17.53
2017-04-05 1504 7947269 4342 246892209 31.20 31.40 30.70 31.35 0.50 1.62% 31.30 5 31.35 6 17.81
2017-04-06 1504 7179319 3682 223437772 31.25 31.50 30.85 31.15 0.20 -0.64% 31.10 44 31.15 4 17.70
2017-04-07 1504 7061962 3052 213886792 30.85 31.10 29.70 30.55 0.60 -1.93% 30.50 329 30.55 1 17.36
2017-04-10 1504 3295737 2471 100701902 30.65 30.80 30.40 30.75 0.20 0.65% 30.65 1 30.75 37 17.47
2017-04-11 1504 2566967 1648 78067728 30.50 30.70 30.20 30.60 0.15 -0.49% 30.35 1 30.60 80 17.39
2017-04-12 1504 2408954 1490 72329960 30.40 30.40 29.75 30.20 0.40 -1.31% 30.15 3 30.20 102 17.16
2017-04-13 1504 2245769 1778 67636444 30.15 30.40 30.00 30.05 0.15 -0.5% 30.05 24 30.10 7 17.07
2017-04-14 1504 1198988 636 35988518 29.60 30.25 29.60 30.00 0.05 -0.17% 30.00 451 30.05 53 17.05
2017-04-17 1504 999612 610 29613177 29.80 29.95 29.50 29.50 0.50 -1.67% 29.50 394 29.55 3 16.76
2017-04-18 1504 5308635 2781 160502068 29.70 30.60 29.60 30.35 0.85 2.88% 30.30 1 30.35 23 17.24
2017-04-19 1504 4723571 3107 139067810 29.85 29.95 29.10 29.15 1.20 -3.95% 29.15 95 29.20 37 16.56
2017-04-20 1504 3405679 2265 100176357 29.00 29.75 28.55 29.55 0.40 1.37% 29.50 175 29.60 51 16.79
2017-04-21 1504 2311475 1490 68086686 29.70 29.70 29.15 29.40 0.15 -0.51% 29.40 191 29.45 1 16.70
2017-04-24 1504 2075981 1460 61794080 29.40 30.00 29.25 29.60 0.20 0.68% 29.60 126 29.65 7 16.82
2017-04-25 1504 3594555 2222 108685404 29.75 30.40 29.55 30.35 0.75 2.53% 30.20 97 30.35 84 17.24
2017-04-26 1504 2612005 1514 79098694 30.50 30.50 29.90 30.25 0.10 -0.33% 30.25 135 30.30 87 17.19
2017-04-27 1504 1340886 918 40304680 30.00 30.20 29.80 30.15 0.10 -0.33% 30.10 113 30.15 11 17.13
2017-04-28 1504 4010341 1612 119846887 30.10 30.10 29.70 29.90 0.25 -0.83% 29.90 12 29.95 87 16.99
2017-05-02 1504 6126583 2291 186812501 30.25 30.75 30.00 30.60 0.70 2.34% 30.50 1 30.60 264 17.39
2017-05-03 1504 1609917 1036 48485760 30.50 30.50 29.70 30.35 0.25 -0.82% 30.30 1 30.35 52 17.24
2017-05-04 1504 1763426 1295 53497248 30.30 30.50 30.05 30.50 0.15 0.49% 30.40 8 30.50 88 17.33
2017-05-05 1504 2284186 1389 68371298 30.15 30.35 29.70 29.75 0.75 -2.46% 29.75 28 29.80 1 16.90
2017-05-08 1504 4139038 1655 123325205 29.90 30.15 29.70 29.75 0.00 0% 29.70 282 29.85 18 16.90
2017-05-09 1504 3483175 1865 102328938 29.75 29.95 29.05 29.15 0.60 -2.02% 29.10 27 29.15 33 16.56
2017-05-10 1504 3140617 1762 91691970 29.25 29.40 29.00 29.40 0.25 0.86% 29.35 2 29.40 21 16.70
2017-05-11 1504 2000281 1183 59341450 29.40 29.90 29.40 29.90 0.50 1.7% 29.55 176 29.90 65 16.99
2017-05-12 1504 1475777 812 43740279 29.80 29.85 29.40 29.85 0.05 -0.17% 29.80 16 29.90 93 16.96
2017-05-15 1504 1656596 1066 49574017 29.85 30.10 29.65 30.10 0.25 0.84% 29.85 11 30.10 27 17.92
2017-05-16 1504 5386211 2773 156676235 29.75 29.95 28.80 28.90 1.20 -3.99% 28.90 151 29.00 3 17.20
2017-05-17 1504 2963733 1683 84996303 28.85 28.95 28.50 28.95 0.05 0.17% 28.85 1 28.95 213 17.23
2017-05-18 1504 3435857 2034 97974370 28.55 28.60 28.45 28.50 0.45 -1.55% 28.50 74 28.55 37 16.96
2017-05-19 1504 2308487 1367 66545318 28.80 29.00 28.50 28.80 0.30 1.05% 28.80 315 28.85 10 17.14
2017-05-22 1504 3063432 1392 88593335 28.60 29.20 28.60 29.20 0.40 1.39% 29.10 1 29.20 181 17.38
2017-05-23 1504 2736623 1300 79101014 28.85 29.05 28.80 29.00 0.20 -0.68% 28.85 117 29.00 46 17.26
2017-05-24 1504 2377956 1351 68065881 28.65 28.80 28.50 28.65 0.35 -1.21% 28.65 27 28.70 30 17.05
2017-05-25 1504 2565565 1461 74058320 28.65 29.10 28.55 29.10 0.45 1.57% 29.05 2 29.10 73 17.32
2017-05-26 1504 3719409 1683 107777826 29.30 29.30 28.80 28.90 0.20 -0.69% 28.90 3 28.95 25 17.20
2017-05-31 1504 5416228 1728 156933272 29.15 29.15 28.80 29.05 0.15 0.52% 29.00 2 29.05 179 17.29
2017-06-01 1504 3866302 2107 113413890 29.10 29.50 29.10 29.45 0.40 1.38% 29.40 138 29.45 17 17.53
2017-06-02 1504 5602050 2907 164116757 29.70 29.80 29.05 29.30 0.15 -0.51% 29.20 1 29.30 2 17.44
2017-06-03 1504 594942 367 17326706 29.30 29.30 29.05 29.15 0.15 -0.51% 29.10 79 29.15 4 17.35
2017-06-06 1504 3834912 2691 109559078 28.55 28.70 28.50 28.55 0.25 -2.06% 28.55 44 28.60 61 16.99
2017-06-07 1504 3957714 2555 112693773 28.55 28.55 28.40 28.50 0.05 -0.18% 28.50 16 28.55 12 16.96
2017-06-08 1504 3340487 1557 95043201 28.55 28.55 28.40 28.45 0.05 -0.18% 28.40 264 28.45 116 16.93
2017-06-09 1504 3749786 2282 106976247 28.45 28.70 28.40 28.60 0.15 0.53% 28.55 3 28.65 97 17.02
2017-06-12 1504 3349692 2014 96396367 28.60 28.95 28.55 28.75 0.15 0.52% 28.70 10 28.75 23 17.11
2017-06-13 1504 2355653 1319 67874687 28.90 28.95 28.70 28.85 0.10 0.35% 28.80 130 28.85 106 17.17
2017-06-14 1504 3317479 1506 95716866 28.85 28.95 28.75 28.95 0.10 0.35% 28.80 114 28.95 142 17.23
2017-06-15 1504 2961946 1654 84950307 28.90 28.95 28.55 28.70 0.25 -0.86% 28.60 10 28.70 31 17.08
2017-06-16 1504 5152140 1866 148052214 28.60 28.85 28.55 28.85 0.15 0.52% 28.80 1 28.85 72 17.17
2017-06-19 1504 1952077 664 56205945 28.85 28.90 28.70 28.80 0.05 -0.17% 28.75 232 28.80 131 17.14
2017-06-20 1504 1631107 691 46827506 28.80 28.90 28.60 28.70 0.10 -0.35% 28.65 169 28.70 149 17.08
2017-06-21 1504 5331557 2860 154427404 28.60 29.35 28.55 29.35 0.65 2.26% 29.25 2 29.35 262 17.47
2017-06-22 1504 2015919 1186 58681283 29.10 29.20 29.00 29.20 0.15 -0.51% 29.15 2 29.20 20 17.38
2017-06-23 1504 1918317 906 55835453 29.20 29.20 29.00 29.20 0.00 0% 29.10 1 29.20 177 17.38
2017-06-26 1504 3855353 1752 113326022 29.20 29.55 29.10 29.55 0.35 1.2% 29.50 70 29.55 78 17.59
2017-06-27 1504 2604756 1594 76692194 29.60 29.60 29.30 29.55 0.00 0% 29.40 361 29.55 176 17.59
2017-06-28 1504 3381943 2072 98565627 29.30 29.40 28.95 29.40 0.15 -0.51% 29.40 75 29.45 240 17.50
2017-06-29 1504 2213667 1421 64581143 29.50 29.50 29.05 29.10 0.30 -1.02% 29.10 39 29.15 36 17.32
2017-06-30 1504 4464571 1418 130183116 28.90 29.35 28.85 29.25 0.15 0.52% 29.20 64 29.25 53 17.41
2017-07-03 1504 2866732 1723 82998668 29.00 29.10 28.85 28.90 0.35 -1.2% 28.90 33 29.00 51 17.20
2017-07-04 1504 3885582 1500 111697133 28.85 28.90 28.65 28.75 0.15 -0.52% 28.70 118 28.75 128 17.11
2017-07-05 1504 4340274 1889 122292015 28.05 28.40 27.90 28.40 0.00 -1.22% 28.40 12 28.45 234 16.90
2017-07-06 1504 2015185 1136 57285039 28.40 28.55 28.25 28.50 0.10 0.35% 28.50 59 28.55 8 16.96
2017-07-07 1504 4680074 966 133364158 28.50 28.60 28.25 28.45 0.05 -0.18% 28.40 142 28.50 6 16.93
2017-07-10 1504 3085950 1275 87724275 28.50 28.55 28.30 28.35 0.10 -0.35% 28.30 107 28.35 19 16.88
2017-07-11 1504 3356108 1445 95838020 28.50 28.65 28.45 28.50 0.15 0.53% 28.50 237 28.55 1 16.96
2017-07-12 1504 2772704 1333 79035297 28.50 28.65 28.40 28.40 0.10 -0.35% 28.35 121 28.40 1 16.90
2017-07-13 1504 5578060 2217 158037032 28.55 28.60 28.20 28.20 0.20 -0.7% 28.20 167 28.25 3 16.79
2017-07-14 1504 3387744 1513 96470908 28.30 28.55 28.20 28.50 0.30 1.06% 28.50 30 28.55 62 16.96
2017-07-17 1504 5765269 2113 163348770 28.25 28.55 28.15 28.50 0.00 0% 28.40 16 28.50 111 16.96
2017-07-18 1504 2456648 1251 69830097 28.50 28.55 28.25 28.50 0.00 0% 28.50 9 28.55 16 16.96
2017-07-19 1504 2230811 1291 63428550 28.60 28.60 28.25 28.25 0.25 -0.88% 28.25 192 28.35 9 16.82
2017-07-20 1504 1318145 867 37398740 28.45 28.50 28.30 28.40 0.15 0.53% 28.30 137 28.40 86 16.90
2017-07-21 1504 1785999 890 50785613 28.55 28.60 28.35 28.35 0.05 -0.18% 28.35 165 28.40 21 16.88
2017-07-24 1504 2154862 1391 61461765 28.40 28.65 28.30 28.65 0.30 1.06% 28.55 102 28.65 51 17.05
2017-07-25 1504 2050131 845 58230287 28.60 28.60 28.20 28.35 0.30 -1.05% 28.35 64 28.40 5 16.88
2017-07-26 1504 1803211 863 51232046 28.45 28.55 28.30 28.35 0.00 0% 28.35 44 28.40 146 16.88
2017-07-27 1504 2715687 1244 77683552 28.55 28.75 28.35 28.70 0.35 1.23% 28.60 198 28.70 47 17.08
2017-07-28 1504 1431480 688 40773603 28.65 28.70 28.40 28.40 0.30 -1.05% 28.35 88 28.45 8 16.90
2017-07-31 1504 4205926 992 119396448 28.35 28.45 28.10 28.45 0.05 0.18% 28.20 6 28.45 64 16.93
2017-08-01 1504 2295925 1085 65441807 28.45 28.60 28.30 28.50 0.05 0.18% 28.50 130 28.55 26 16.96
2017-08-02 1504 2241054 1043 64001182 28.60 28.65 28.45 28.60 0.10 0.35% 28.50 222 28.60 103 17.02
2017-08-03 1504 2037134 968 57840733 28.35 28.60 28.30 28.30 0.30 -1.05% 28.30 83 28.35 2 16.85
2017-08-04 1504 1075192 681 30556415 28.30 28.50 28.30 28.40 0.10 0.35% 28.35 109 28.40 4 16.90
2017-08-07 1504 2483326 1187 71234615 28.40 28.75 28.40 28.70 0.30 1.06% 28.65 157 28.70 38 17.08
2017-08-08 1504 1397375 632 39901547 28.70 28.75 28.40 28.40 0.30 -1.05% 28.40 228 28.50 5 16.90
2017-08-09 1504 831172 563 23650759 28.35 28.65 28.35 28.45 0.05 0.18% 28.40 2 28.45 113 16.93
2017-08-10 1504 2448504 1292 68606808 28.35 28.45 27.80 27.80 0.65 -2.28% 27.80 249 27.90 101 16.55
2017-08-11 1504 2220218 1030 61499130 27.60 27.90 27.60 27.70 0.10 -0.36% 27.70 65 27.75 3 16.49
2017-08-14 1504 3820738 1749 104698443 27.80 27.85 27.20 27.40 0.30 -1.08% 27.40 67 27.45 108 16.02
2017-08-15 1504 3482266 1522 95835671 27.70 27.70 27.30 27.70 0.30 1.09% 27.55 1 27.70 131 16.20
2017-08-16 1504 3620094 1872 101227095 28.05 28.10 27.65 27.85 0.15 0.54% 27.80 2 27.85 149 16.29
2017-08-17 1504 1852393 962 51657399 28.00 28.05 27.75 27.75 0.10 -0.36% 27.75 187 27.85 3 16.23
2017-08-18 1504 2395078 1099 67149588 27.85 28.25 27.50 28.25 0.50 1.8% 28.15 1 28.25 5 16.52
2017-08-21 1504 2217345 1338 62330924 28.25 28.25 28.00 28.20 0.05 -0.18% 28.10 121 28.20 87 16.49
2017-08-22 1504 2154439 1034 60755361 28.20 28.40 28.05 28.05 0.15 -0.53% 28.05 30 28.10 4 16.40
2017-08-23 1504 1756922 1054 49345414 28.10 28.25 27.95 28.00 0.05 -0.18% 28.00 42 28.05 51 16.37
2017-08-24 1504 2565466 1096 72676361 28.00 28.45 28.00 28.40 0.40 1.43% 28.30 17 28.40 61 16.61
2017-08-25 1504 1410392 789 39901967 28.35 28.40 28.20 28.40 0.00 0% 28.30 6 28.40 117 16.61
2017-08-28 1504 1274749 619 36165423 28.30 28.50 28.30 28.35 0.05 -0.18% 28.30 105 28.35 7 16.58
2017-08-29 1504 1661413 1037 46995029 28.25 28.45 28.15 28.40 0.05 0.18% 28.35 1 28.40 139 16.61
2017-08-30 1504 2831262 1124 80331456 28.40 28.40 28.25 28.40 0.00 0% 28.35 21 28.40 139 16.61
2017-08-31 1504 3959774 1230 111691742 28.40 28.40 28.15 28.20 0.20 -0.7% 28.15 352 28.20 221 16.49
2017-09-01 1504 2050808 768 58081731 28.20 28.40 28.20 28.40 0.20 0.71% 28.35 2 28.40 181 16.61
2017-09-04 1504 1545213 674 43968159 28.30 28.55 28.25 28.40 0.00 0% 28.35 126 28.40 12 16.61
2017-09-05 1504 2766697 1011 78757339 28.45 28.55 28.40 28.55 0.15 0.53% 28.50 180 28.55 2 16.70
2017-09-06 1504 2547871 921 72383737 28.50 28.50 28.35 28.45 0.10 -0.35% 28.35 120 28.45 126 16.64
2017-09-07 1504 2331384 1106 66499869 28.45 28.65 28.40 28.55 0.10 0.35% 28.50 179 28.55 179 16.70
2017-09-08 1504 1926180 1199 54934506 28.60 28.65 28.40 28.60 0.05 0.18% 28.55 76 28.60 225 16.73
2017-09-11 1504 1346829 679 38431109 28.70 28.70 28.45 28.60 0.00 0% 28.55 76 28.60 54 16.73
2017-09-12 1504 1114480 635 31965621 28.70 28.75 28.60 28.75 0.15 0.52% 28.65 130 28.75 94 16.81
2017-09-13 1504 1070008 701 30654771 28.75 28.75 28.55 28.70 0.05 -0.17% 28.55 18 28.70 48 16.78
2017-09-14 1504 2069617 1323 58939408 28.50 28.70 28.40 28.55 0.15 -0.52% 28.50 55 28.55 94 16.70
2017-09-15 1504 3654447 1306 105494965 28.65 29.05 28.55 29.05 0.50 1.75% 28.95 87 29.05 131 16.99
2017-09-18 1504 1775481 919 51154419 29.00 29.05 28.70 28.95 0.10 -0.34% 28.95 10 29.00 175 16.93
2017-09-19 1504 1182750 769 34098640 29.05 29.05 28.70 28.75 0.20 -0.69% 28.75 72 28.80 66 16.81
2017-09-20 1504 2802961 1574 79838437 28.65 28.70 28.25 28.50 0.25 -0.87% 28.50 266 28.55 64 16.67
2017-09-21 1504 4083790 2657 115584364 28.45 28.50 28.20 28.20 0.30 -1.05% 28.20 284 28.30 37 16.49
2017-09-22 1504 2331956 1141 65817898 28.20 28.45 28.00 28.45 0.25 0.89% 28.40 18 28.45 41 16.64
2017-09-25 1504 3853389 1718 107392954 28.45 28.45 27.65 28.00 0.45 -1.58% 27.90 2 28.00 71 16.37
2017-09-26 1504 2257712 1135 62726203 27.95 27.95 27.70 27.75 0.25 -0.89% 27.70 257 27.75 3 16.23
2017-09-27 1504 2073796 1081 57242802 27.40 27.80 27.35 27.80 0.05 0.18% 27.60 1 27.80 179 16.26
2017-09-28 1504 5267539 2414 143933400 27.50 27.55 27.20 27.30 0.50 -1.8% 27.25 107 27.30 38 15.96
2017-09-29 1504 4515713 1522 122808452 27.30 27.40 27.10 27.15 0.15 -0.55% 27.15 18 27.20 33 15.88
2017-09-30 1504 290087 188 7944562 27.40 27.45 27.25 27.40 0.25 0.92% 27.40 27 27.45 48 16.02
2017-10-02 1504 2357019 1042 64882269 27.30 27.65 27.30 27.65 0.25 0.91% 27.55 72 27.65 61 16.17
2017-10-03 1504 1997740 1039 55040357 27.65 27.75 27.35 27.55 0.10 -0.36% 27.50 231 27.55 42 16.11
2017-10-05 1504 2654513 1340 73498076 27.55 27.85 27.55 27.65 0.10 0.36% 27.60 131 27.65 40 16.17
2017-10-06 1504 3141316 1532 87434311 27.85 27.95 27.65 27.95 0.30 1.08% 27.80 111 27.95 190 16.35
2017-10-11 1504 4651614 1936 129578935 27.95 28.15 27.60 27.95 0.00 0% 27.70 13 27.95 33 16.35
2017-10-12 1504 2144546 1092 59687544 27.95 27.95 27.70 27.90 0.05 -0.18% 27.80 98 27.90 227 16.32
2017-10-13 1504 3582509 1778 100378416 27.80 28.25 27.70 28.25 0.35 1.25% 28.00 197 28.25 20 16.52
2017-10-16 1504 4018432 1952 112782132 28.10 28.25 27.90 28.25 0.00 0% 28.10 2 28.25 76 16.52
2017-10-17 1504 2853770 1633 80067640 28.25 28.25 27.80 28.25 0.00 0% 28.15 101 28.25 78 16.52
2017-10-18 1504 4470893 2259 124127174 28.10 28.15 27.55 27.90 0.35 -1.24% 27.75 4 27.90 242 16.32
2017-10-19 1504 3304720 2177 91536296 27.85 27.90 27.60 27.80 0.10 -0.36% 27.75 6 27.80 9 16.26
2017-10-20 1504 2802611 1026 78146880 27.75 27.95 27.65 27.95 0.15 0.54% 27.90 5 27.95 108 16.35
2017-10-23 1504 1244061 551 34737948 27.95 28.00 27.80 27.90 0.05 -0.18% 27.90 1 27.95 43 16.32
2017-10-24 1504 1788262 736 49872603 27.70 28.00 27.70 28.00 0.10 0.36% 27.95 2 28.00 221 16.37
2017-10-25 1504 1545379 572 43117819 27.85 28.00 27.80 27.95 0.05 -0.18% 27.85 34 27.95 3 16.35
2017-10-26 1504 1047233 459 29246396 27.95 28.00 27.80 28.00 0.05 0.18% 27.95 1 28.00 150 16.37
2017-10-27 1504 1455146 802 40527345 27.95 27.95 27.80 27.85 0.15 -0.54% 27.85 143 27.90 105 16.29
2017-10-30 1504 1826529 817 51058376 27.95 28.05 27.80 28.05 0.20 0.72% 28.00 3 28.05 163 16.40
2017-10-31 1504 4715005 1348 132528440 28.00 28.15 27.90 28.15 0.10 0.36% 27.95 167 28.15 97 16.46
2017-11-01 1504 2149269 890 60037687 28.10 28.10 27.80 28.00 0.15 -0.53% 27.95 1 28.00 15 16.37
2017-11-02 1504 839953 463 23518434 27.90 28.05 27.85 28.05 0.05 0.18% 28.00 17 28.05 16 16.40
2017-11-03 1504 1369304 673 38339889 28.05 28.10 27.90 28.10 0.05 0.18% 27.95 112 28.10 165 16.43
2017-11-06 1504 1321094 643 36882206 28.05 28.05 27.80 27.95 0.15 -0.53% 27.90 115 27.95 51 16.35
2017-11-07 1504 2038485 890 57240942 27.95 28.30 27.85 28.25 0.30 1.07% 28.25 31 28.30 125 16.52
2017-11-08 1504 2020617 1038 56700494 28.10 28.20 27.85 28.20 0.05 -0.18% 28.15 12 28.20 103 16.49
2017-11-09 1504 1829992 803 51216972 28.00 28.05 27.90 28.00 0.20 -0.71% 27.90 157 28.00 120 16.37
2017-11-10 1504 784111 269 21930708 28.00 28.05 27.85 28.05 0.05 0.18% 28.00 5 28.05 69 16.40
2017-11-13 1504 1567264 685 43562192 27.80 27.85 27.70 27.85 0.20 -0.71% 27.85 21 27.90 33 16.29
2017-11-14 1504 1410231 660 39346430 27.70 27.95 27.70 27.95 0.10 0.36% 27.90 9 28.00 159 16.54
2017-11-15 1504 2079353 1056 57687386 27.80 27.95 27.65 27.75 0.20 -0.72% 27.70 11 27.75 126 16.42
2017-11-16 1504 1104792 653 30565172 27.65 27.75 27.60 27.60 0.15 -0.54% 27.60 190 27.65 3 16.33
2017-11-17 1504 2105215 967 59001280 27.75 28.25 27.70 28.25 0.65 2.36% 28.25 13 28.30 28 16.72
2017-11-20 1504 2465347 1301 69305663 28.10 28.25 27.95 28.25 0.00 0% 28.25 53 28.30 112 16.72
2017-11-21 1504 2963558 1252 83783179 28.20 28.45 28.10 28.45 0.20 0.71% 28.35 1 28.45 149 16.83
2017-11-22 1504 3326824 2020 95226854 28.55 28.75 28.50 28.75 0.30 1.05% 28.70 30 28.75 40 17.01
2017-11-23 1504 1976749 749 56870531 28.75 28.90 28.55 28.75 0.00 0% 28.75 202 28.80 92 17.01
2017-11-24 1504 1800555 707 51681419 28.75 28.80 28.60 28.75 0.00 0% 28.65 139 28.75 31 17.01
2017-11-27 1504 1102557 540 31635674 28.90 28.90 28.55 28.75 0.00 0% 28.60 142 28.75 168 17.01
2017-11-28 1504 1652170 888 47343110 28.60 28.80 28.30 28.80 0.05 0.17% 28.75 155 28.80 49 17.04
2017-11-29 1504 1589513 826 45759791 28.80 28.90 28.60 28.90 0.10 0.35% 28.80 1 28.90 261 17.10
2017-11-30 1504 8905376 1971 260853888 29.00 29.45 28.85 29.40 0.50 1.73% 29.35 9 29.40 280 17.40
2017-12-01 1504 2520696 1590 72949803 29.40 29.40 28.75 28.75 0.65 -2.21% 28.70 207 28.75 7 17.01
2017-12-04 1504 2105408 912 60038175 28.75 28.80 28.40 28.50 0.25 -0.87% 28.50 177 28.55 4 16.86
2017-12-05 1504 2388223 850 67882880 28.40 28.55 28.25 28.50 0.00 0% 28.45 10 28.50 141 16.86
2017-12-06 1504 1471310 580 41717738 28.30 28.60 28.20 28.35 0.15 -0.53% 28.25 17 28.35 17 16.78
2017-12-07 1504 1700973 664 47929186 28.35 28.45 28.10 28.15 0.20 -0.71% 28.15 16 28.20 309 16.66
2017-12-08 1504 3027690 1200 86134896 28.10 28.70 28.10 28.70 0.55 1.95% 28.65 13 28.70 144 16.98
2017-12-11 1504 2810690 1255 79544562 28.35 28.45 28.20 28.25 0.45 -1.57% 28.25 148 28.30 6 16.72
2017-12-12 1504 3408160 1682 95943631 28.25 28.35 27.90 28.15 0.10 -0.35% 28.05 13 28.15 3 16.66
2017-12-13 1504 4875002 1910 135984695 28.05 28.05 27.70 27.95 0.20 -0.71% 27.90 2 27.95 11 16.54
2017-12-14 1504 2779286 1137 77586095 28.05 28.05 27.85 27.95 0.00 0% 27.90 3 27.95 10 16.54
2017-12-15 1504 7034322 2142 197868796 28.10 28.25 27.95 28.20 0.25 0.89% 28.15 25 28.20 205 16.69
2017-12-18 1504 2175550 1150 60984000 28.15 28.15 27.95 28.00 0.20 -0.71% 28.00 156 28.05 21 16.57
2017-12-19 1504 1202200 564 33731700 28.05 28.15 27.95 28.10 0.10 0.36% 28.05 1 28.10 183 16.63
2017-12-20 1504 764285 458 21500980 28.15 28.20 28.00 28.10 0.00 0% 28.10 466 28.15 89 16.63
2017-12-21 1504 844735 283 23782750 28.00 28.20 28.00 28.20 0.10 0.36% 28.15 2 28.20 95 16.69
2017-12-22 1504 1391097 390 39259419 28.20 28.25 28.05 28.25 0.05 0.18% 28.25 137 28.30 296 16.72
2017-12-25 1504 461177 279 13052692 28.25 28.40 28.20 28.30 0.05 0.18% 28.25 30 28.30 10 16.75
2017-12-26 1504 369522 191 10417539 28.30 28.30 28.10 28.20 0.10 -0.35% 28.15 167 28.20 1 16.69
2017-12-27 1504 841175 464 23647000 28.20 28.25 27.90 28.20 0.00 0% 28.15 2 28.20 109 16.69
2017-12-28 1504 1700972 681 48033098 28.25 28.35 28.15 28.30 0.10 0.35% 28.30 11 28.35 64 16.75
2017-12-29 1504 3955285 805 112609873 28.35 28.50 28.30 28.50 0.20 0.71% 28.45 6 28.50 58 16.86