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　　11.95
0
0%		11.95
0
0%		12.05
0.1
0.84%		12.05
0
0%		 　12.00
-0.05
-0.41%		12.05
0.05
0.42%		12.15
0.1
0.83%		12.45
0.3
2.47%		12.45
0
0%		 　12.30
-0.15
-1.2%		12.35
0.05
0.41%		12.35
0
0%		12.35
0
0%		12.20
-0.15
-1.21%		 　12.40
0.2
1.64%		12.40
0
0%		 12.23
2 月　12.25
-0.15
-1.21%		12.25
0
0%		 　12.75
0.5
4.08%		12.75
0
0%		12.70
-0.05
-0.39%		12.75
0.05
0.39%		12.95
0.2
1.57%		 　12.90
-0.05
-0.39%		12.90
0
0%		13.00
0.1
0.78%		13.00
0
0%		13.00
0
0%		13.00
0
0%		 12.90
-0.1
-0.77%		13.05
0.15
1.16%		13.00
-0.05
-0.38%		12.80
-0.2
-1.54%		13.00
0.2
1.56%		 12.83
3 月12.80
-0.2
-1.54%		12.95
0.15
1.17%		12.85
-0.1
-0.77%		 　12.90
0.05
0.39%		12.85
-0.05
-0.39%		12.85
0
0%		12.75
-0.1
-0.78%		12.80
0.05
0.39%		 　12.90
0.1
0.78%		13.30
0.4
3.1%		13.15
-0.15
-1.13%		13.15
0
0%		13.30
0.15
1.14%		 　13.20
-0.1
-0.75%		13.20
0
0%		13.10
-0.1
-0.76%		13.15
0.05
0.38%		13.15
0
0%		 　13.05
-0.1
-0.76%		12.90
-0.15
-1.15%		12.90
0
0%		12.95
0.05
0.39%		12.80
-0.15
-1.16%		13
4 月 　　　13.05
0.25
1.95%		13.15
0.1
0.77%		13.15
0
0%		 　12.95
-0.2
-1.52%		12.85
-0.1
-0.77%		12.90
0.05
0.39%		12.85
-0.05
-0.39%		12.65
-0.2
-1.56%		 　12.65
0
0%		12.75
0.1
0.79%		12.55
-0.2
-1.57%		12.50
-0.05
-0.4%		12.70
0.2
1.6%		 　12.75
0.05
0.39%		12.95
0.2
1.57%		12.95
0
0%		12.95
0
0%		12.90
-0.05
-0.39%		 12.86
5 月　13.00
0.1
0.78%		13.00
0
0%		13.00
0
0%		13.00
0
0%		 　13.05
0.05
0.38%		12.95
-0.1
-0.77%		13.05
0.1
0.77%		13.00
-0.05
-0.38%		13.00
0
0%		 　13.00
0
0%		13.10
0.1
0.77%		13.00
-0.1
-0.76%		12.90
-0.1
-0.77%		12.90
0
0%		 　12.90
0
0%		13.00
0.1
0.78%		13.00
0
0%		13.10
0.1
0.77%		13.20
0.1
0.76%		 13.05
-0.15
-1.14%		13.01
6 月13.15
0.1
0.77%		13.20
0.05
0.38%		13.15
-0.05
-0.38%		 　13.15
0
0%		13.20
0.05
0.38%		13.15
-0.05
-0.38%		12.95
-0.2
-1.52%		 　12.85
-0.1
-0.77%		12.90
0.05
0.39%		12.90
0
0%		12.95
0.05
0.39%		12.85
-0.1
-0.77%		 　13.00
0.15
1.17%		13.20
0.2
1.54%		13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		13.10
0
0%		 　13.30
0.2
1.53%		13.30
0
0%		13.15
-0.15
-1.13%		13.30
0.15
1.14%		13.40
0.1
0.75%		 13.11
7 月　　13.35
-0.05
-0.37%		13.80
0.45
3.37%		13.80
0
0%		13.75
-0.05
-0.36%		13.45
-0.3
-2.18%		 　13.40
-0.05
-0.37%		13.50
0.1
0.75%		13.60
0.1
0.74%		13.70
0.1
0.74%		13.25
-0.45
-3.28%		 　13.10
-0.15
-1.13%		13.00
-0.1
-0.76%		13.20
0.2
1.54%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		 　13.00
0
0%		12.95
-0.05
-0.38%		12.95
0
0%		13.15
0.2
1.54%		12.95
-0.2
-1.52%		 12.95
0
0%		13.25
8 月12.90
-0.05
-0.39%		13.00
0.1
0.78%		12.90
-0.1
-0.77%		12.90
0
0%		 　12.95
0.05
0.39%		12.95
0
0%		13.00
0.05
0.39%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		 　12.85
-0.1
-0.77%		12.85
0
0%		12.90
0.05
0.39%		13.05
0.15
1.16%		12.90
-0.15
-1.15%		 　12.80
-0.1
-0.78%		12.90
0.1
0.78%		13.00
0.1
0.78%		13.05
0.05
0.38%		13.05
0
0%		 　13.00
-0.05
-0.38%		13.00
0
0%		13.05
0.05
0.38%		13.10
0.05
0.38%		12.95
9 月13.20
0.1
0.76%		 　13.05
-0.15
-1.14%		13.05
0
0%		13.05
0
0%		13.00
-0.05
-0.38%		13.15
0.15
1.15%		 　13.20
0.05
0.38%		13.30
0.1
0.76%		13.15
-0.15
-1.13%		13.15
0
0%		13.30
0.15
1.14%		 　13.55
0.25
1.88%		13.35
-0.2
-1.48%		13.20
-0.15
-1.12%		13.30
0.1
0.76%		13.20
-0.1
-0.75%		 　13.10
-0.1
-0.76%		13.05
-0.05
-0.38%		13.05
0
0%		12.95
-0.1
-0.77%		13.05
0.1
0.77%		13.10
0.05
0.38%		 13.17
10 月　13.10
0
0%		13.15
0.05
0.38%		 13.10
-0.05
-0.38%		13.20
0.1
0.76%		 　　　13.30
0.1
0.76%		13.40
0.1
0.75%		13.40
0
0%		 　13.35
-0.05
-0.37%		13.35
0
0%		13.15
-0.2
-1.5%		13.30
0.15
1.14%		13.20
-0.1
-0.75%		 　13.35
0.15
1.14%		13.30
-0.05
-0.37%		13.30
0
0%		13.30
0
0%		13.35
0.05
0.38%		 　13.35
0
0%		13.40
0.05
0.37%		13.28
11 月13.45
0.05
0.37%		13.45
0
0%		13.45
0
0%		 　13.30
-0.15
-1.12%		13.40
0.1
0.75%		13.40
0
0%		13.25
-0.15
-1.12%		13.30
0.05
0.38%		 　13.40
0.1
0.75%		13.45
0.05
0.37%		13.35
-0.1
-0.74%		13.40
0.05
0.37%		13.50
0.1
0.75%		 　13.70
0.2
1.48%		13.90
0.2
1.46%		14.10
0.2
1.44%		13.95
-0.15
-1.06%		13.80
-0.15
-1.08%		 　13.75
-0.05
-0.36%		13.90
0.15
1.09%		13.95
0.05
0.36%		13.90
-0.05
-0.36%		 13.6
12 月13.95
0.05
0.36%		 　14.00
0.05
0.36%		13.90
-0.1
-0.71%		13.65
-0.25
-1.8%		13.50
-0.15
-1.1%		13.85
0.35
2.59%		 　13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		13.70
0
0%		13.95
0.25
1.82%		13.65
-0.3
-2.15%		 　13.70
0.05
0.37%		13.75
0.05
0.36%		13.75
0
0%		13.65
-0.1
-0.73%		13.75
0.1
0.73%		 　13.70
-0.05
-0.36%		13.60
-0.1
-0.73%		13.75
0.15
1.1%		13.80
0.05
0.36%		13.80
0
0%		　　13.76

說明:最高漲幅:4.08%最低跌幅:-3.28% 最高價:14.10最低價:11.95平均價:13.08,灰色底表示週末,漲121天(14.75)元,跌127天(-15.1)元,平盤68天
4%=2,3%=3,2%=17,1%=55,0%=112,-0%=1,-1%=19,-2%=38,-3%=69,

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 2885 12177257 3490 145354475 12.00 12.00 11.85 11.95 0.05 0% 11.90 906 11.95 1014 13.13
2017-01-04 2885 14050938 5218 167819010 11.95 12.00 11.85 11.95 0.00 0% 11.90 2158 11.95 934 13.13
2017-01-05 2885 22985771 3162 275795966 11.90 12.05 11.90 12.05 0.10 0.84% 12.00 1687 12.05 937 13.24
2017-01-06 2885 16847557 3126 202310023 12.00 12.05 11.95 12.05 0.00 0% 12.00 1401 12.05 3196 13.24
2017-01-09 2885 14212655 2479 170456844 12.05 12.10 11.90 12.00 0.05 -0.41% 12.00 556 12.05 2339 13.19
2017-01-10 2885 11914930 2376 142948758 11.95 12.05 11.90 12.05 0.05 0.42% 12.00 5273 12.05 1540 13.24
2017-01-11 2885 16475391 3547 199081282 12.05 12.15 11.95 12.15 0.10 0.83% 12.10 804 12.15 3161 13.35
2017-01-12 2885 47430382 8510 587248652 12.15 12.50 12.15 12.45 0.30 2.47% 12.40 2413 12.45 99 13.68
2017-01-13 2885 18483937 3212 229153217 12.45 12.45 12.35 12.45 0.00 0% 12.40 262 12.45 1754 13.68
2017-01-16 2885 20384523 4031 250795408 12.35 12.35 12.25 12.30 0.15 -1.2% 12.30 2251 12.35 1706 13.52
2017-01-17 2885 11965658 2630 147315971 12.25 12.40 12.25 12.35 0.05 0.41% 12.30 1587 12.35 1735 13.57
2017-01-18 2885 10361779 2655 127582506 12.35 12.35 12.25 12.35 0.00 0% 12.30 2484 12.35 2645 13.57
2017-01-19 2885 14597343 2753 179470534 12.30 12.35 12.20 12.35 0.00 0% 12.30 593 12.35 1157 13.57
2017-01-20 2885 20265505 3563 247798726 12.25 12.30 12.20 12.20 0.15 -1.21% 12.20 3195 12.25 553 13.41
2017-01-23 2885 18106956 3726 223759853 12.35 12.40 12.25 12.40 0.20 1.64% 12.35 3333 12.40 357 13.63
2017-01-24 2885 22747817 4800 282044811 12.35 12.45 12.30 12.40 0.00 0% 12.40 525 12.45 2075 13.63
2017-02-02 2885 28138298 5711 347551257 12.45 12.50 12.25 12.25 0.15 -1.21% 12.25 2784 12.30 100 13.46
2017-02-03 2885 17827130 3784 219366504 12.30 12.40 12.25 12.25 0.00 0% 12.25 2203 12.30 608 13.46
2017-02-06 2885 48887064 6410 616421169 12.35 12.80 12.30 12.75 0.50 4.08% 12.70 13924 12.75 22 14.01
2017-02-07 2885 23358362 4967 297534704 12.70 12.80 12.60 12.75 0.00 0% 12.75 1629 12.80 3584 14.01
2017-02-08 2885 21605526 4504 274743015 12.70 12.80 12.65 12.70 0.05 -0.39% 12.65 1468 12.70 296 13.96
2017-02-09 2885 37645444 3674 481295189 12.70 12.90 12.65 12.75 0.05 0.39% 12.75 861 12.80 2159 14.01
2017-02-10 2885 36922412 6224 477235331 12.80 13.00 12.80 12.95 0.20 1.57% 12.90 1790 12.95 2946 14.23
2017-02-13 2885 23836453 3456 307018509 13.00 13.00 12.80 12.90 0.05 -0.39% 12.85 855 12.90 1630 14.18
2017-02-14 2885 22901682 4232 294558008 12.85 12.90 12.80 12.90 0.00 0% 12.85 1415 12.90 1178 14.18
2017-02-15 2885 22389665 4543 290201865 12.90 13.00 12.90 13.00 0.10 0.78% 12.95 1210 13.00 6204 14.29
2017-02-16 2885 34967439 5948 456000164 13.05 13.20 12.95 13.00 0.00 0% 12.95 681 13.00 901 14.29
2017-02-17 2885 23137160 6519 300750310 13.00 13.05 12.85 13.00 0.00 0% 13.00 6620 13.05 2138 14.29
2017-02-18 2885 8556765 1069 111394120 13.00 13.10 12.90 13.00 0.00 0% 13.00 8043 13.05 248 14.29
2017-02-20 2885 20706099 3345 268460124 13.00 13.05 12.90 12.90 0.10 -0.77% 12.90 610 12.95 104 14.18
2017-02-21 2885 22720404 3465 294643281 12.90 13.05 12.85 13.05 0.15 1.16% 13.00 3843 13.05 2014 14.34
2017-02-22 2885 18570074 2344 241637073 13.10 13.10 12.90 13.00 0.05 -0.38% 12.95 951 13.00 1308 14.29
2017-02-23 2885 26355265 3375 339438151 12.90 13.00 12.80 12.80 0.20 -1.54% 12.80 1763 12.85 1093 14.07
2017-02-24 2885 27772775 4594 359733962 12.85 13.00 12.80 13.00 0.20 1.56% 12.95 735 13.00 3115 14.29
2017-03-01 2885 22736982 3782 291955695 12.90 12.95 12.80 12.80 0.20 -1.54% 12.80 1878 12.85 460 14.07
2017-03-02 2885 31815723 2824 411284139 12.90 13.00 12.85 12.95 0.15 1.17% 12.90 5138 12.95 922 14.23
2017-03-03 2885 15108398 2977 194665513 12.90 12.95 12.80 12.85 0.10 -0.77% 12.85 859 12.90 1036 14.12
2017-03-06 2885 11975147 2090 154304849 12.90 12.95 12.85 12.90 0.05 0.39% 12.85 1763 12.90 1620 14.18
2017-03-07 2885 13907107 2314 178762223 12.80 12.90 12.80 12.85 0.05 -0.39% 12.85 335 12.90 2216 14.12
2017-03-08 2885 24385602 3414 313038701 12.85 12.90 12.75 12.85 0.00 0% 12.80 3341 12.85 170 14.12
2017-03-09 2885 19077431 4131 244085811 12.85 12.85 12.75 12.75 0.10 -0.78% 12.75 1889 12.80 788 14.01
2017-03-10 2885 14952138 2813 191075515 12.80 12.85 12.70 12.80 0.05 0.39% 12.80 1910 12.85 1161 14.07
2017-03-13 2885 14811685 2692 190988781 12.80 12.95 12.80 12.90 0.10 0.78% 12.90 358 12.95 3744 14.18
2017-03-14 2885 66973162 9822 883402399 13.00 13.35 13.00 13.30 0.40 3.1% 13.25 767 13.30 1443 14.62
2017-03-15 2885 22879569 4335 300617331 13.30 13.30 13.05 13.15 0.15 -1.13% 13.10 211 13.15 1373 14.45
2017-03-16 2885 26680072 4582 350878281 13.20 13.20 13.10 13.15 0.00 0% 13.15 1516 13.20 7454 14.45
2017-03-17 2885 35757954 5168 474419420 13.15 13.30 13.15 13.30 0.15 1.14% 13.25 1352 13.30 451 14.62
2017-03-20 2885 11875586 3247 156523685 13.30 13.30 13.15 13.20 0.10 -0.75% 13.15 1468 13.20 1068 14.51
2017-03-21 2885 22962164 4583 303095331 13.20 13.25 13.15 13.20 0.00 0% 13.15 2137 13.20 3804 14.51
2017-03-22 2885 25043945 5179 327077022 13.10 13.15 13.00 13.10 0.10 -0.76% 13.05 674 13.10 1401 14.40
2017-03-23 2885 14056118 3161 184186527 13.15 13.20 13.05 13.15 0.05 0.38% 13.10 684 13.15 1176 14.45
2017-03-24 2885 22883876 4274 301080731 13.20 13.25 13.10 13.15 0.00 0% 13.10 1340 13.15 1368 14.45
2017-03-27 2885 24002846 4716 313251348 13.05 13.15 13.00 13.05 0.10 -0.76% 13.00 1156 13.05 1656 14.34
2017-03-28 2885 41173363 6132 530149876 12.95 13.00 12.75 12.90 0.15 -1.15% 12.85 320 12.90 5494 14.18
2017-03-29 2885 21470834 3279 276336829 12.90 12.95 12.80 12.90 0.00 0% 12.85 779 12.90 2514 14.18
2017-03-30 2885 21794743 3088 281367121 12.85 12.95 12.85 12.95 0.05 0.39% 12.90 950 12.95 1383 14.23
2017-03-31 2885 18881507 3842 242586088 12.90 12.95 12.80 12.80 0.15 -1.16% 12.80 1340 12.85 1416 11.33
2017-04-05 2885 36819911 5793 477580059 12.90 13.05 12.85 13.05 0.25 1.95% 13.00 269 13.05 654 11.55
2017-04-06 2885 21193481 4241 277447323 13.05 13.15 13.00 13.15 0.10 0.77% 13.10 634 13.15 2640 11.64
2017-04-07 2885 33380352 3354 435882401 13.20 13.20 12.90 13.15 0.00 0% 13.10 490 13.15 2037 11.64
2017-04-10 2885 20624095 1807 268127285 13.05 13.10 12.95 12.95 0.20 -1.52% 12.95 1306 13.00 2544 11.46
2017-04-11 2885 21743600 3594 279904342 12.95 13.00 12.80 12.85 0.10 -0.77% 12.85 119 12.90 667 11.37
2017-04-12 2885 17295650 3281 222510184 12.85 12.90 12.80 12.90 0.05 0.39% 12.85 3532 12.90 220 11.42
2017-04-13 2885 9170792 1828 117812138 12.90 12.90 12.80 12.85 0.05 -0.39% 12.80 2956 12.85 571 11.37
2017-04-14 2885 15246689 2362 193992204 12.80 12.85 12.65 12.65 0.20 -1.56% 12.65 2115 12.70 1153 11.19
2017-04-17 2885 11448725 2006 144464015 12.65 12.70 12.55 12.65 0.00 0% 12.65 389 12.70 870 11.19
2017-04-18 2885 10710032 2219 135920810 12.75 12.75 12.60 12.75 0.10 0.79% 12.70 138 12.75 328 11.28
2017-04-19 2885 15845183 4897 199300032 12.60 12.70 12.50 12.55 0.20 -1.57% 12.55 296 12.60 1924 11.11
2017-04-20 2885 13217882 2505 165677130 12.55 12.60 12.50 12.50 0.05 -0.4% 12.50 835 12.55 229 11.06
2017-04-21 2885 11933949 1925 150624864 12.60 12.70 12.55 12.70 0.20 1.6% 12.65 314 12.70 2243 11.24
2017-04-24 2885 8480807 1648 107569313 12.65 12.75 12.60 12.75 0.05 0.39% 12.70 50 12.75 1326 11.28
2017-04-25 2885 29000941 4857 372573188 12.80 12.95 12.70 12.95 0.20 1.57% 12.90 11 12.95 2244 11.46
2017-04-26 2885 21699746 4257 280107329 12.95 13.00 12.85 12.95 0.00 0% 12.90 893 12.95 951 11.46
2017-04-27 2885 19080202 3766 246362215 12.95 12.95 12.85 12.95 0.00 0% 12.90 1330 12.95 126 11.46
2017-04-28 2885 13547079 2764 174486184 12.90 12.95 12.80 12.90 0.05 -0.39% 12.85 640 12.90 1059 11.42
2017-05-02 2885 18001361 3967 233178550 12.95 13.00 12.85 13.00 0.10 0.78% 12.95 628 13.00 2784 11.50
2017-05-03 2885 10020701 2574 129937721 13.00 13.00 12.90 13.00 0.00 0% 12.95 946 13.00 3940 11.50
2017-05-04 2885 13226965 2165 171932581 13.00 13.05 12.95 13.00 0.00 0% 13.00 420 13.05 2642 11.50
2017-05-05 2885 13933669 2419 181105047 13.00 13.05 12.95 13.00 0.00 0% 12.95 2513 13.00 598 11.50
2017-05-08 2885 14521324 2675 189105804 13.00 13.05 13.00 13.05 0.05 0.38% 13.00 936 13.05 1816 11.55
2017-05-09 2885 17912082 2679 233018716 13.00 13.10 12.95 12.95 0.10 -0.77% 12.95 1124 13.00 992 11.46
2017-05-10 2885 21468105 2881 279289341 13.00 13.05 12.95 13.05 0.10 0.77% 13.00 956 13.05 2218 11.55
2017-05-11 2885 12997168 3158 169142134 13.05 13.05 12.95 13.00 0.05 -0.38% 12.95 1844 13.00 841 11.50
2017-05-12 2885 10836134 3458 140712192 13.00 13.05 12.95 13.00 0.00 0% 12.95 1626 13.00 963 11.50
2017-05-15 2885 11564946 3564 150003998 13.00 13.00 12.90 13.00 0.00 0% 12.95 1111 13.00 2834 11.50
2017-05-16 2885 41802864 7096 546088313 13.05 13.10 13.00 13.10 0.10 0.77% 13.05 1116 13.10 2491 11.59
2017-05-17 2885 19439772 4624 252828286 13.10 13.10 12.90 13.00 0.10 -0.76% 12.95 336 13.00 14665 11.50
2017-05-18 2885 24678034 3303 317972703 12.90 12.95 12.85 12.90 0.10 -0.77% 12.85 3254 12.90 2983 11.42
2017-05-19 2885 20093646 2874 258816394 12.90 12.95 12.85 12.90 0.00 0% 12.90 200 12.95 1740 11.42
2017-05-22 2885 16025147 3881 206871696 12.90 12.95 12.85 12.90 0.00 0% 12.90 2553 12.95 1074 11.42
2017-05-23 2885 24574314 3532 318892812 12.90 13.05 12.90 13.00 0.10 0.78% 13.00 815 13.05 3482 11.50
2017-05-24 2885 16625503 3438 216102015 13.00 13.05 12.95 13.00 0.00 0% 13.00 581 13.05 3549 11.50
2017-05-25 2885 17572593 3501 229417309 13.00 13.10 12.95 13.10 0.10 0.77% 13.05 1803 13.10 767 11.80
2017-05-26 2885 24611631 5423 324097467 13.10 13.20 13.05 13.20 0.10 0.76% 13.15 818 13.20 1295 11.89
2017-05-31 2885 54383566 4606 711915108 13.20 13.25 13.05 13.05 0.15 -1.14% 13.00 4788 13.05 1680 11.76
2017-06-01 2885 14746472 2360 193394628 13.05 13.15 13.05 13.15 0.10 0.77% 13.10 50 13.15 3517 11.85
2017-06-02 2885 17930776 3619 236036294 13.15 13.20 13.10 13.20 0.05 0.38% 13.15 1070 13.20 2132 11.89
2017-06-03 2885 2351904 557 30962790 13.20 13.20 13.10 13.15 0.05 -0.38% 13.15 476 13.20 1308 11.85
2017-06-06 2885 11513286 2718 151753631 13.20 13.25 13.15 13.15 0.10 0% 13.15 1652 13.20 903 11.85
2017-06-07 2885 11036913 2835 145282557 13.15 13.20 13.10 13.20 0.05 0.38% 13.15 578 13.20 2553 11.89
2017-06-08 2885 7890684 2158 103833738 13.20 13.20 13.10 13.15 0.05 -0.38% 13.10 1117 13.15 760 11.85
2017-06-09 2885 15762261 3169 204904693 13.10 13.15 12.90 12.95 0.20 -1.52% 12.95 69 13.00 1646 11.67
2017-06-12 2885 11627222 2228 149867230 12.90 13.00 12.85 12.85 0.10 -0.77% 12.85 1514 12.90 707 11.58
2017-06-13 2885 4629359 1129 59738600 12.90 12.95 12.85 12.90 0.05 0.39% 12.90 399 12.95 1973 11.62
2017-06-14 2885 8591068 1325 110791386 12.90 12.95 12.85 12.90 0.00 0% 12.85 2622 12.90 1890 11.62
2017-06-15 2885 7041326 1710 90811323 12.90 12.95 12.85 12.95 0.05 0.39% 12.90 174 12.95 1943 11.67
2017-06-16 2885 12764365 1552 164460137 12.90 12.95 12.85 12.85 0.10 -0.77% 12.85 1644 12.90 316 11.58
2017-06-19 2885 12316773 2979 159227218 12.85 13.00 12.85 13.00 0.15 1.17% 12.95 816 13.00 1278 11.71
2017-06-20 2885 34075142 3991 448207033 13.05 13.25 13.00 13.20 0.20 1.54% 13.15 1137 13.20 2925 11.89
2017-06-21 2885 49990575 8617 656694312 13.15 13.20 13.00 13.15 0.05 -0.38% 13.10 228 13.15 2192 11.85
2017-06-22 2885 10462330 3070 136750940 13.15 13.15 13.00 13.10 0.05 -0.38% 13.05 736 13.10 599 11.80
2017-06-23 2885 10235125 2635 133529125 13.10 13.15 13.00 13.10 0.00 0% 13.05 19 13.10 619 11.80
2017-06-26 2885 25906467 4936 342644229 13.10 13.30 13.05 13.30 0.20 1.53% 13.25 1052 13.30 3513 11.98
2017-06-27 2885 16924156 3402 225140904 13.30 13.35 13.25 13.30 0.00 0% 13.30 586 13.35 4582 11.98
2017-06-28 2885 18413204 2791 243022379 13.25 13.30 13.15 13.15 0.15 -1.13% 13.15 195 13.20 851 11.85
2017-06-29 2885 27596163 5393 368364180 13.25 13.45 13.25 13.30 0.15 1.14% 13.30 987 13.35 546 11.98
2017-06-30 2885 15081337 3533 200515326 13.30 13.40 13.20 13.40 0.10 0.75% 13.35 591 13.40 2893 12.07
2017-07-03 2885 15406738 2979 205313552 13.40 13.40 13.25 13.35 0.05 -0.37% 13.35 498 13.40 2986 12.03
2017-07-04 2885 62780531 9720 860554518 13.40 13.95 13.40 13.80 0.45 3.37% 13.80 200 13.85 2004 12.43
2017-07-05 2885 37999579 5843 525690037 13.90 14.00 13.70 13.80 0.00 0% 13.75 1436 13.80 282 12.43
2017-07-06 2885 13936196 2917 191124148 13.80 13.85 13.65 13.75 0.05 -0.36% 13.70 139 13.75 957 12.39
2017-07-07 2885 17287058 3517 233907510 13.70 13.70 13.45 13.45 0.30 -2.18% 13.45 2212 13.50 146 12.12
2017-07-10 2885 13844320 4341 185996147 13.50 13.60 13.35 13.40 0.05 -0.37% 13.40 253 13.45 864 12.07
2017-07-11 2885 17160120 2900 231608335 13.45 13.60 13.45 13.50 0.10 0.75% 13.50 167 13.55 2292 12.16
2017-07-12 2885 28971508 4746 394266263 13.50 13.75 13.50 13.60 0.10 0.74% 13.55 1804 13.60 599 12.25
2017-07-13 2885 41706140 6614 569816217 13.65 13.70 13.60 13.70 0.10 0.74% 13.70 547 13.75 2785 12.34
2017-07-14 2885 29730747 4723 393237404 13.25 13.30 13.15 13.25 0.00 -3.28% 13.20 163 13.25 1036 11.94
2017-07-17 2885 19719034 4377 259748844 13.25 13.25 13.10 13.10 0.15 -1.13% 13.10 1088 13.15 480 11.80
2017-07-18 2885 24149282 4173 314296016 13.05 13.10 12.95 13.00 0.10 -0.76% 13.00 519 13.05 667 11.71
2017-07-19 2885 23725652 4508 312221542 13.00 13.25 13.00 13.20 0.20 1.54% 13.15 1211 13.20 869 11.89
2017-07-20 2885 13140787 3029 172192066 13.20 13.25 13.05 13.15 0.05 -0.38% 13.10 156 13.15 453 11.85
2017-07-21 2885 16655647 3633 216515711 13.10 13.15 12.95 13.00 0.15 -1.14% 13.00 85 13.05 918 11.71
2017-07-24 2885 15201557 3796 196454528 12.95 13.00 12.85 13.00 0.00 0% 12.95 1091 13.00 943 11.71
2017-07-25 2885 8760477 2922 113384118 13.00 13.05 12.90 12.95 0.05 -0.38% 12.90 3214 12.95 812 11.67
2017-07-26 2885 13523656 2325 175365441 12.95 13.05 12.90 12.95 0.00 0% 12.90 4086 12.95 103 11.67
2017-07-27 2885 32968023 4876 429898194 13.00 13.15 12.95 13.15 0.20 1.54% 13.10 672 13.15 1966 11.85
2017-07-28 2885 18203649 2696 236342316 13.15 13.15 12.90 12.95 0.20 -1.52% 12.95 4192 13.00 5088 11.67
2017-07-31 2885 20307797 2736 262242143 12.95 13.00 12.85 12.95 0.00 0% 12.90 102 12.95 1548 11.67
2017-08-01 2885 17999288 3900 232912456 12.95 13.00 12.90 12.90 0.05 -0.39% 12.90 2221 12.95 293 11.62
2017-08-02 2885 19037665 2750 246347709 12.95 13.00 12.90 13.00 0.10 0.78% 12.95 1977 13.00 1847 11.71
2017-08-03 2885 27725536 3879 356402327 12.90 12.95 12.75 12.90 0.10 -0.77% 12.90 33 12.95 2433 11.62
2017-08-04 2885 12220636 1964 157582899 12.85 12.95 12.85 12.90 0.00 0% 12.85 1780 12.90 1294 11.62
2017-08-07 2885 12877234 2492 166798092 12.95 13.00 12.90 12.95 0.05 0.39% 12.95 5898 13.00 2805 11.67
2017-08-08 2885 28248200 3467 365659350 13.00 13.05 12.85 12.95 0.00 0% 12.95 2708 13.00 3017 11.67
2017-08-09 2885 20289087 2462 263310881 12.95 13.05 12.90 13.00 0.05 0.39% 12.95 3244 13.00 2935 11.71
2017-08-10 2885 18997923 2571 244613355 13.00 13.00 12.80 12.90 0.10 -0.77% 12.85 245 12.90 3537 11.62
2017-08-11 2885 22295923 2340 288028743 12.85 12.95 12.80 12.95 0.05 0.39% 12.90 703 12.95 358 11.67
2017-08-14 2885 8654173 1705 111454358 12.95 13.00 12.80 12.85 0.10 -0.77% 12.80 2791 12.85 455 11.58
2017-08-15 2885 5699254 1606 73370312 12.90 12.95 12.80 12.85 0.00 0% 12.85 211 12.90 1016 11.58
2017-08-16 2885 11960075 2999 154009061 12.85 12.95 12.80 12.90 0.05 0.39% 12.85 1120 12.90 568 11.62
2017-08-17 2885 13571833 2362 176544529 12.95 13.05 12.90 13.05 0.15 1.16% 13.00 3674 13.05 2468 11.76
2017-08-18 2885 18493317 3883 238510590 12.95 13.00 12.85 12.90 0.15 -1.15% 12.85 3809 12.90 1455 11.62
2017-08-21 2885 9883844 2476 126731602 12.85 12.90 12.80 12.80 0.10 -0.78% 12.80 2397 12.85 825 11.53
2017-08-22 2885 10104917 2443 130174681 12.85 12.95 12.80 12.90 0.10 0.78% 12.85 1577 12.90 640 11.62
2017-08-23 2885 17214938 3243 223705547 12.95 13.05 12.95 13.00 0.10 0.78% 12.95 718 13.00 3128 11.71
2017-08-24 2885 16418841 3929 213811760 13.00 13.05 12.95 13.05 0.05 0.38% 13.00 2879 13.05 1889 11.76
2017-08-25 2885 13878793 3177 180811417 13.05 13.10 12.95 13.05 0.00 0% 13.00 2612 13.05 1393 11.76
2017-08-28 2885 15818719 2991 205548958 13.05 13.05 12.95 13.00 0.05 -0.38% 13.00 557 13.05 2832 11.71
2017-08-29 2885 13037091 2511 169166577 13.00 13.00 12.90 13.00 0.00 0% 12.95 990 13.00 459 11.71
2017-08-30 2885 12619688 2454 164109497 13.00 13.05 12.95 13.05 0.05 0.38% 13.00 684 13.05 1872 11.76
2017-08-31 2885 18325983 2406 239414229 13.05 13.10 13.00 13.10 0.05 0.38% 13.05 118 13.10 3551 11.10
2017-09-01 2885 32177472 4409 423556473 13.10 13.30 13.05 13.20 0.10 0.76% 13.20 2339 13.25 2862 11.19
2017-09-04 2885 11671421 2496 152807076 13.20 13.20 13.00 13.05 0.15 -1.14% 13.00 2208 13.05 515 11.06
2017-09-05 2885 27059481 3285 352600948 13.05 13.10 13.00 13.05 0.00 0% 13.00 979 13.05 142 11.06
2017-09-06 2885 19915787 4932 258959068 13.00 13.05 12.95 13.05 0.00 0% 13.00 979 13.05 1411 11.06
2017-09-07 2885 16366679 3813 212790327 13.05 13.05 12.90 13.00 0.05 -0.38% 12.95 1015 13.00 1338 11.02
2017-09-08 2885 24034726 4756 314741208 13.05 13.15 13.00 13.15 0.15 1.15% 13.10 233 13.15 1213 11.14
2017-09-11 2885 13524646 3554 178361725 13.20 13.25 13.10 13.20 0.05 0.38% 13.15 2043 13.20 282 11.19
2017-09-12 2885 20180514 3692 267479453 13.25 13.30 13.20 13.30 0.10 0.76% 13.25 576 13.30 751 11.27
2017-09-13 2885 13071558 2129 172453379 13.30 13.30 13.15 13.15 0.15 -1.13% 13.15 152 13.20 866 11.14
2017-09-14 2885 11610000 2230 152573195 13.10 13.20 13.05 13.15 0.00 0% 13.10 1088 13.15 754 11.14
2017-09-15 2885 20974098 2871 277044886 13.10 13.30 13.05 13.30 0.15 1.14% 13.25 152 13.30 2840 11.27
2017-09-18 2885 48125174 8327 648644462 13.25 13.60 13.20 13.55 0.25 1.88% 13.55 759 13.60 5052 11.48
2017-09-19 2885 25377333 6139 341696207 13.55 13.60 13.35 13.35 0.20 -1.48% 13.35 569 13.40 1592 11.31
2017-09-20 2885 15682436 4454 207758680 13.35 13.40 13.15 13.20 0.15 -1.12% 13.15 1380 13.20 465 11.19
2017-09-21 2885 23509325 2878 312331196 13.15 13.40 13.15 13.30 0.10 0.76% 13.25 1722 13.30 244 11.27
2017-09-22 2885 17292015 3264 227649908 13.25 13.25 13.10 13.20 0.10 -0.75% 13.15 417 13.20 1812 11.19
2017-09-25 2885 14449495 2645 189049670 13.20 13.20 13.00 13.10 0.10 -0.76% 13.05 787 13.10 1688 11.10
2017-09-26 2885 9060169 2234 118454668 13.05 13.15 13.05 13.05 0.05 -0.38% 13.05 684 13.10 1357 11.06
2017-09-27 2885 10581488 2042 138548354 13.05 13.15 13.05 13.05 0.00 0% 13.05 1324 13.10 75 11.06
2017-09-28 2885 14986312 2876 194813445 13.15 13.15 12.95 12.95 0.10 -0.77% 12.95 1503 13.00 40 10.97
2017-09-29 2885 13096368 2246 170890584 13.00 13.10 12.95 13.05 0.10 0.77% 13.05 1744 13.10 485 11.06
2017-09-30 2885 1739042 341 22702863 13.05 13.10 13.00 13.10 0.05 0.38% 13.05 228 13.10 483 11.10
2017-10-02 2885 5671551 983 74303081 13.10 13.15 13.05 13.10 0.00 0% 13.10 859 13.15 710 11.10
2017-10-03 2885 6485745 1807 85030998 13.15 13.20 13.05 13.15 0.05 0.38% 13.10 559 13.15 1276 11.14
2017-10-05 2885 9219970 1897 120751812 13.10 13.15 13.05 13.10 0.05 -0.38% 13.05 2513 13.10 337 11.10
2017-10-06 2885 17618715 2216 231900185 13.15 13.20 13.10 13.20 0.10 0.76% 13.15 526 13.20 1658 11.19
2017-10-11 2885 21270474 4140 282126214 13.30 13.30 13.20 13.30 0.10 0.76% 13.25 677 13.30 2187 11.27
2017-10-12 2885 23707150 4343 316538816 13.30 13.40 13.25 13.40 0.10 0.75% 13.40 264 13.45 2768 11.36
2017-10-13 2885 18853163 4599 252930704 13.35 13.45 13.35 13.40 0.00 0% 13.40 127 13.45 2178 11.36
2017-10-16 2885 16820025 2602 224245565 13.45 13.45 13.25 13.35 0.05 -0.37% 13.30 1080 13.35 4 11.31
2017-10-17 2885 13918743 2407 185876493 13.35 13.40 13.30 13.35 0.00 0% 13.35 145 13.40 2514 11.31
2017-10-18 2885 23964481 6161 316490112 13.35 13.40 13.15 13.15 0.20 -1.5% 13.15 2561 13.20 149 11.14
2017-10-19 2885 7855950 1598 104188176 13.20 13.30 13.20 13.30 0.15 1.14% 13.25 961 13.30 1923 11.27
2017-10-20 2885 9519625 2329 126011317 13.25 13.30 13.20 13.20 0.10 -0.75% 13.20 2132 13.25 399 11.19
2017-10-23 2885 15947901 2577 212355288 13.20 13.40 13.20 13.35 0.15 1.14% 13.35 651 13.40 923 11.31
2017-10-24 2885 14514927 2809 193108737 13.30 13.35 13.25 13.30 0.05 -0.37% 13.30 1620 13.35 983 11.27
2017-10-25 2885 15827517 3302 210460563 13.25 13.35 13.25 13.30 0.00 0% 13.25 1332 13.30 830 11.27
2017-10-26 2885 12460419 2886 165908569 13.30 13.40 13.25 13.30 0.00 0% 13.30 2305 13.35 705 11.27
2017-10-27 2885 22327933 3094 298817069 13.35 13.45 13.30 13.35 0.05 0.38% 13.30 3598 13.35 28 11.31
2017-10-30 2885 14743415 2303 197528584 13.40 13.50 13.30 13.35 0.00 0% 13.35 24 13.40 729 11.31
2017-10-31 2885 15761984 2780 211321330 13.35 13.45 13.30 13.40 0.05 0.37% 13.40 3447 13.45 1303 11.36
2017-11-01 2885 13626814 2739 183200371 13.45 13.50 13.40 13.45 0.05 0.37% 13.40 856 13.45 624 11.40
2017-11-02 2885 9663763 2260 129996159 13.40 13.50 13.40 13.45 0.00 0% 13.45 2482 13.50 4439 11.40
2017-11-03 2885 10608141 2492 142273098 13.45 13.45 13.35 13.45 0.00 0% 13.40 1360 13.45 834 11.40
2017-11-06 2885 9035242 1657 120678190 13.35 13.45 13.30 13.30 0.15 -1.12% 13.30 2799 13.35 210 11.27
2017-11-07 2885 8168052 1983 109177176 13.30 13.40 13.30 13.40 0.10 0.75% 13.35 4385 13.40 286 11.36
2017-11-08 2885 7025535 1832 94047331 13.40 13.45 13.35 13.40 0.00 0% 13.40 21 13.45 2460 11.36
2017-11-09 2885 14616369 2058 194468406 13.40 13.45 13.25 13.25 0.15 -1.12% 13.20 2517 13.25 273 11.23
2017-11-10 2885 5988144 992 79682577 13.30 13.35 13.25 13.30 0.05 0.38% 13.30 1807 13.35 514 11.27
2017-11-13 2885 28329318 3353 380253022 13.30 13.50 13.30 13.40 0.10 0.75% 13.40 2809 13.45 118 11.36
2017-11-14 2885 34110898 4875 460760942 13.50 13.60 13.45 13.45 0.05 0.37% 13.45 2595 13.50 1930 11.40
2017-11-15 2885 13487344 3728 180455908 13.45 13.50 13.30 13.35 0.10 -0.74% 13.30 4217 13.35 214 11.31
2017-11-16 2885 11439609 2587 153098697 13.30 13.45 13.30 13.40 0.05 0.37% 13.35 2495 13.40 392 11.36
2017-11-17 2885 14441310 2828 194375624 13.45 13.50 13.40 13.50 0.10 0.75% 13.45 230 13.50 2026 11.44
2017-11-20 2885 36463224 4790 496169091 13.50 13.70 13.45 13.70 0.20 1.48% 13.65 270 13.70 2082 11.61
2017-11-21 2885 49484939 7225 688185474 13.70 14.00 13.70 13.90 0.20 1.46% 13.90 1211 13.95 2367 11.78
2017-11-22 2885 54056192 8988 761878396 14.00 14.15 14.00 14.10 0.20 1.44% 14.05 335 14.10 2266 11.95
2017-11-23 2885 26190160 5771 367523424 14.15 14.15 13.95 13.95 0.15 -1.06% 13.95 2445 14.00 737 11.82
2017-11-24 2885 51820541 6056 712405367 13.85 13.90 13.60 13.80 0.15 -1.08% 13.75 810 13.80 12 11.69
2017-11-27 2885 12148427 2304 167374614 13.90 13.90 13.70 13.75 0.05 -0.36% 13.75 56 13.80 2416 11.65
2017-11-28 2885 12470605 2629 172209804 13.75 13.90 13.75 13.90 0.15 1.09% 13.85 18 13.90 1701 11.78
2017-11-29 2885 17049608 3976 237473552 13.90 14.00 13.85 13.95 0.05 0.36% 13.95 942 14.00 6145 10.57
2017-11-30 2885 25396361 2549 352948018 13.95 14.00 13.85 13.90 0.05 -0.36% 13.85 2572 13.90 711 10.53
2017-12-01 2885 48045610 6862 673219025 13.95 14.10 13.90 13.95 0.05 0.36% 13.95 1212 14.00 1254 10.57
2017-12-04 2885 31482406 6396 439680334 13.95 14.05 13.85 14.00 0.05 0.36% 14.00 251 14.05 821 10.61
2017-12-05 2885 31045289 6055 432054731 14.00 14.00 13.80 13.90 0.10 -0.71% 13.85 149 13.90 357 10.53
2017-12-06 2885 34049678 7027 467194559 13.95 13.95 13.60 13.65 0.25 -1.8% 13.65 47 13.70 886 10.34
2017-12-07 2885 22299621 3486 302063070 13.65 13.70 13.45 13.50 0.15 -1.1% 13.50 199 13.55 1633 10.23
2017-12-08 2885 22884994 4145 313506669 13.55 13.85 13.50 13.85 0.35 2.59% 13.80 145 13.85 767 10.49
2017-12-11 2885 7271268 1958 100435673 13.85 13.90 13.75 13.75 0.10 -0.72% 13.75 1275 13.80 175 10.42
2017-12-12 2885 10240395 2406 140452703 13.75 13.80 13.65 13.70 0.05 -0.36% 13.70 311 13.75 299 10.38
2017-12-13 2885 10909734 2315 149653321 13.70 13.80 13.65 13.70 0.00 0% 13.65 2861 13.70 36 10.38
2017-12-14 2885 21485898 4141 297913002 13.80 13.95 13.75 13.95 0.25 1.82% 13.90 46 13.95 2219 10.57
2017-12-15 2885 33150853 3309 453662158 13.85 13.90 13.60 13.65 0.30 -2.15% 13.65 2247 13.70 726 10.34
2017-12-18 2885 12040057 3547 164942241 13.75 13.75 13.65 13.70 0.05 0.37% 13.65 1849 13.70 227 10.38
2017-12-19 2885 20529904 4703 282118149 13.70 13.80 13.65 13.75 0.05 0.36% 13.75 536 13.80 812 10.42
2017-12-20 2885 13779312 3604 189650161 13.75 13.85 13.70 13.75 0.00 0% 13.70 1418 13.75 595 10.42
2017-12-21 2885 9987088 4463 136574055 13.75 13.75 13.65 13.65 0.10 -0.73% 13.65 1257 13.70 2254 10.34
2017-12-22 2885 16247053 1837 223140297 13.70 13.80 13.65 13.75 0.10 0.73% 13.75 412 13.80 2633 10.42
2017-12-25 2885 7384539 1399 101200447 13.75 13.80 13.65 13.70 0.05 -0.36% 13.65 3115 13.70 70 10.38
2017-12-26 2885 13300056 2427 181303111 13.75 13.75 13.55 13.60 0.10 -0.73% 13.60 456 13.65 1293 10.30
2017-12-27 2885 5051314 1291 69225611 13.60 13.75 13.60 13.75 0.15 1.1% 13.70 580 13.75 1425 10.42
2017-12-28 2885 8780994 1615 120802035 13.75 13.80 13.70 13.80 0.05 0.36% 13.75 747 13.80 1141 10.45
2017-12-29 2885 10009837 1741 137932120 13.75 13.85 13.70 13.80 0.00 0% 13.75 118 13.80 110 10.45