聯華(1229)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　　　19.00
0
0%		18.85
-0.15
-0.79%		18.80
-0.05
-0.27%		18.70
-0.1
-0.53%		18.80
0.1
0.53%		 　18.65
-0.15
-0.8%		18.60
-0.05
-0.27%		18.70
0.1
0.54%		18.65
-0.05
-0.27%		18.50
-0.15
-0.8%		 　18.55
0.05
0.27%		18.50
-0.05
-0.27%		18.50
0
0%		18.45
-0.05
-0.27%		18.55
0.1
0.54%		 　18.50
-0.05
-0.27%		18.40
-0.1
-0.54%		18.40
0
0%		18.50
0.1
0.54%		18.75
0.25
1.35%		18.80
0.05
0.27%		 18.63
2 月18.85
0.05
0.27%		18.75
-0.1
-0.53%		18.60
-0.15
-0.8%		 　　　　　　　　　　18.70
0.1
0.54%		18.90
0.2
1.07%		18.85
-0.05
-0.26%		18.85
0
0%		18.90
0.05
0.27%		 　18.90
0
0%		19.00
0.1
0.53%		19.00
0
0%		19.10
0.1
0.53%		19.35
0.25
1.31%		 19.07
3 月19.60
0.25
1.29%		19.75
0.15
0.77%		19.70
-0.05
-0.25%		19.75
0.05
0.25%		 　19.80
0.05
0.25%		19.90
0.1
0.51%		19.80
-0.1
-0.5%		19.80
0
0%		19.90
0.1
0.51%		 　20.05
0.15
0.75%		20.00
-0.05
-0.25%		20.10
0.1
0.5%		20.15
0.05
0.25%		19.65
-0.5
-2.48%		 　19.90
0.25
1.27%		20.00
0.1
0.5%		19.90
-0.1
-0.5%		20.00
0.1
0.5%		19.90
-0.1
-0.5%		 　20.00
0.1
0.5%		19.85
-0.15
-0.75%		20.30
0.45
2.27%		20.25
-0.05
-0.25%		19.92
4 月20.30
0.05
0.25%		 　　　20.15
-0.15
-0.74%		20.30
0.15
0.74%		20.35
0.05
0.25%		 　20.20
-0.15
-0.74%		20.10
-0.1
-0.5%		20.35
0.25
1.24%		20.30
-0.05
-0.25%		20.40
0.1
0.49%		 　20.40
0
0%		20.60
0.2
0.98%		20.35
-0.25
-1.21%		20.35
0
0%		20.35
0
0%		 　20.35
0
0%		20.25
-0.1
-0.49%		20.30
0.05
0.25%		20.20
-0.1
-0.49%		20.10
-0.1
-0.5%		 20.28
5 月　　20.05
-0.05
-0.25%		20.05
0
0%		20.15
0.1
0.5%		20.05
-0.1
-0.5%		 　20.05
0
0%		20.05
0
0%		20.00
-0.05
-0.25%		20.10
0.1
0.5%		20.00
-0.1
-0.5%		 　19.95
-0.05
-0.25%		20.05
0.1
0.5%		20.10
0.05
0.25%		20.10
0
0%		20.15
0.05
0.25%		 　20.35
0.2
0.99%		20.40
0.05
0.25%		20.50
0.1
0.49%		20.50
0
0%		20.70
0.2
0.98%		 　20.75
0.05
0.24%		20.70
-0.05
-0.24%		20.23
6 月20.65
-0.05
-0.24%		20.65
0
0%		20.60
-0.05
-0.24%		20.65
0.05
0.24%		 20.70
0.05
0.24%		20.85
0.15
0.72%		20.80
-0.05
-0.24%		 　　　20.55
-0.25
-1.2%		20.60
0.05
0.24%		20.70
0.1
0.49%		20.60
-0.1
-0.48%		20.70
0.1
0.49%		 　20.90
0.2
0.97%		21.05
0.15
0.72%		21.05
0
0%		21.05
0
0%		20.70
-0.35
-1.66%		 　21.00
0.3
1.45%		20.90
-0.1
-0.48%		21.00
0.1
0.48%		21.05
0.05
0.24%		 20.81
7 月21.20
0.15
0.71%		 　21.55
0.35
1.65%		 21.20
-0.35
-1.62%		21.25
0.05
0.24%		 　　21.35
0.1
0.47%		21.40
0.05
0.23%		21.30
-0.1
-0.47%		21.35
0.05
0.23%		21.45
0.1
0.47%		 　21.55
0.1
0.47%		21.55
0
0%		21.45
-0.1
-0.46%		21.40
-0.05
-0.23%		21.45
0.05
0.23%		 　21.35
-0.1
-0.47%		21.25
-0.1
-0.47%		21.40
0.15
0.71%		21.35
-0.05
-0.23%		21.30
-0.05
-0.23%		 21.38
8 月21.40
0.1
0.47%		21.45
0.05
0.23%		21.45
0
0%		21.70
0.25
1.17%		21.90
0.2
0.92%		 　21.95
0.05
0.23%		21.80
-0.15
-0.68%		21.80
0
0%		22.00
0.2
0.92%		21.85
-0.15
-0.68%		 　22.00
0.15
0.69%		22.05
0.05
0.23%		22.20
0.15
0.68%		22.20
0
0%		22.30
0.1
0.45%		 　22.15
-0.15
-0.67%		22.10
-0.05
-0.23%		22.05
-0.05
-0.23%		22.10
0.05
0.23%		22.20
0.1
0.45%		 　20.90
-1.3
-5.86%		20.85
-0.05
-0.24%		21.00
0.15
0.72%		21.79
9 月20.80
-0.2
-0.95%		20.65
-0.15
-0.72%		 　21.10
0.45
2.18%		21.20
0.1
0.47%		21.40
0.2
0.94%		21.40
0
0%		21.15
-0.25
-1.17%		21.00
-0.15
-0.71%		 20.80
-0.2
-0.95%		20.65
-0.15
-0.72%		20.80
0.15
0.73%		 　　　20.80
0
0%		20.75
-0.05
-0.24%		20.90
0.15
0.72%		21.05
0.15
0.72%		21.00
-0.05
-0.24%		 　21.00
0
0%		 　21.00
0
0%		21.00
0
0%		 20.96
10 月　　20.95
-0.05
-0.24%		21.00
0.05
0.24%		21.00
0
0%		21.00
0
0%		21.05
0.05
0.24%		 　　21.00
-0.05
-0.24%		20.95
-0.05
-0.24%		21.00
0.05
0.24%		20.95
-0.05
-0.24%		 　21.05
0.1
0.48%		21.05
0
0%		21.25
0.2
0.95%		21.70
0.45
2.12%		22.10
0.4
1.84%		 　21.90
-0.2
-0.9%		21.75
-0.15
-0.68%		21.55
-0.2
-0.92%		21.70
0.15
0.7%		21.55
-0.15
-0.69%		 21.40
-0.15
-0.7%		21.31
11 月21.40
0
0%		21.00
-0.4
-1.87%		21.00
0
0%		20.85
-0.15
-0.71%		 　20.95
0.1
0.48%		21.25
0.3
1.43%		21.00
-0.25
-1.18%		21.25
0.25
1.19%		21.00
-0.25
-1.18%		 　21.70
0.7
3.33%		21.80
0.1
0.46%		21.85
0.05
0.23%		21.65
-0.2
-0.92%		21.50
-0.15
-0.69%		 　21.65
0.15
0.7%		21.65
0
0%		21.80
0.15
0.69%		21.80
0
0%		21.70
-0.1
-0.46%		 　21.95
0.25
1.15%		22.00
0.05
0.23%		22.00
0
0%		 21.52
12 月22.10
0.1
0.45%		22.70
0.6
2.71%		 　22.20
-0.5
-2.2%		22.30
0.1
0.45%		22.25
-0.05
-0.22%		22.50
0.25
1.12%		22.25
-0.25
-1.11%		 　22.25
0
0%		22.15
-0.1
-0.45%		22.15
0
0%		22.00
-0.15
-0.68%		22.20
0.2
0.91%		 　22.20
0
0%		22.20
0
0%		22.20
0
0%		22.05
-0.15
-0.68%		21.95
-0.1
-0.45%		 　21.95
0
0%		21.95
0
0%		22.00
0.05
0.23%		22.10
0.1
0.45%		22.05
-0.05
-0.23%		　22.17

說明:最高漲幅:3.33%最低跌幅:-5.86% 最高價:22.70最低價:18.40平均價:20.71,灰色底表示週末,漲142天(21.4)元,跌109天(-16.7)元,平盤53天
3%=3,2%=7,1%=69,0%=116,-0%=2,-1%=7,-2%=50,-3%=50,

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 1229 485102 269 9177138 19.00 19.00 18.80 19.00 0.00 0% 18.95 3 19.00 13 11.38
2016-01-05 1229 194631 135 3674671 18.85 18.95 18.80 18.85 0.15 -0.79% 18.85 30 18.90 44 11.29
2016-01-06 1229 432668 261 8151583 18.85 18.95 18.80 18.80 0.05 -0.27% 18.80 13 18.85 34 11.26
2016-01-07 1229 520249 348 9727851 18.80 18.85 18.60 18.70 0.10 -0.53% 18.65 4 18.70 54 11.20
2016-01-08 1229 281987 206 5289300 18.55 18.85 18.55 18.80 0.10 0.53% 18.75 20 18.80 49 11.26
2016-01-11 1229 434951 150 8100128 18.80 18.80 18.55 18.65 0.15 -0.8% 18.60 87 18.65 1 11.17
2016-01-12 1229 469524 233 8741268 18.65 18.70 18.55 18.60 0.05 -0.27% 18.55 38 18.60 4 11.14
2016-01-13 1229 281941 176 5261792 18.60 18.75 18.60 18.70 0.10 0.54% 18.60 72 18.70 3 11.20
2016-01-14 1229 421482 214 7840335 18.70 18.70 18.55 18.65 0.05 -0.27% 18.60 2 18.65 23 11.17
2016-01-15 1229 789849 295 14654188 18.65 18.70 18.45 18.50 0.15 -0.8% 18.50 21 18.55 12 11.08
2016-01-18 1229 518086 252 9564939 18.45 18.55 18.35 18.55 0.05 0.27% 18.50 8 18.55 6 11.11
2016-01-19 1229 425369 172 7882662 18.60 18.60 18.50 18.50 0.05 -0.27% 18.50 88 18.55 41 11.08
2016-01-20 1229 313081 184 5794294 18.65 18.65 18.45 18.50 0.00 0% 18.45 43 18.50 36 11.08
2016-01-21 1229 475184 236 8770911 18.50 18.60 18.40 18.45 0.05 -0.27% 18.45 8 18.50 34 11.05
2016-01-22 1229 136171 96 2517614 18.50 18.60 18.40 18.55 0.10 0.54% 18.50 3 18.55 1 11.11
2016-01-25 1229 369857 199 6849181 18.40 18.60 18.40 18.50 0.05 -0.27% 18.50 46 18.60 18 11.08
2016-01-26 1229 400878 193 7380770 18.50 18.50 18.35 18.40 0.10 -0.54% 18.40 38 18.50 5 11.02
2016-01-27 1229 511895 294 9402007 18.45 18.50 18.30 18.40 0.00 0% 18.40 5 18.45 31 11.02
2016-01-28 1229 338338 179 6267698 18.40 18.60 18.40 18.50 0.10 0.54% 18.50 9 18.55 33 11.08
2016-01-29 1229 382309 253 7133439 18.60 18.75 18.55 18.75 0.25 1.35% 18.70 2 18.75 25 11.23
2016-01-30 1229 247707 105 4650041 18.80 18.85 18.70 18.80 0.05 0.27% 18.75 18 18.80 3 11.26
2016-02-01 1229 145039 112 2725977 18.80 18.95 18.70 18.85 0.05 0.27% 18.80 2 18.85 39 11.29
2016-02-02 1229 225479 125 4229475 18.85 18.85 18.70 18.75 0.10 -0.53% 18.70 95 18.75 2 11.23
2016-02-03 1229 397742 222 7400109 18.75 18.75 18.55 18.60 0.15 -0.8% 18.55 86 18.60 77 11.14
2016-02-15 1229 338886 201 6302270 18.50 18.80 18.45 18.70 0.10 0.54% 18.60 18 18.70 32 11.20
2016-02-16 1229 267140 169 5026260 18.70 18.90 18.70 18.90 0.20 1.07% 18.85 19 18.90 38 11.32
2016-02-17 1229 254232 141 4788881 18.90 18.95 18.80 18.85 0.05 -0.26% 18.80 85 18.85 7 11.29
2016-02-18 1229 237272 150 4480186 18.95 18.95 18.85 18.85 0.00 0% 18.85 21 18.90 24 11.29
2016-02-19 1229 406528 199 7673920 18.85 18.95 18.80 18.90 0.05 0.27% 18.85 94 18.90 10 11.32
2016-02-22 1229 420358 285 7942725 18.80 19.00 18.80 18.90 0.00 0% 18.90 91 18.95 1 11.32
2016-02-23 1229 654242 345 12402198 19.00 19.05 18.85 19.00 0.10 0.53% 18.95 40 19.00 40 11.38
2016-02-24 1229 391648 157 7441962 19.00 19.05 18.95 19.00 0.00 0% 19.00 81 19.05 12 11.38
2016-02-25 1229 425106 196 8115920 19.05 19.15 19.05 19.10 0.10 0.53% 19.10 39 19.15 47 11.44
2016-02-26 1229 900410 379 17369525 19.15 19.45 19.10 19.35 0.25 1.31% 19.30 75 19.40 11 11.59
2016-03-01 1229 622780 333 12164580 19.45 19.60 19.45 19.60 0.25 1.29% 19.55 26 19.60 28 11.74
2016-03-02 1229 567386 297 11179259 19.70 19.80 19.60 19.75 0.15 0.77% 19.70 24 19.75 44 11.83
2016-03-03 1229 449895 274 8854372 19.75 19.75 19.60 19.70 0.05 -0.25% 19.65 15 19.70 4 11.80
2016-03-04 1229 622535 357 12279756 19.70 19.80 19.65 19.75 0.05 0.25% 19.70 4 19.75 13 11.83
2016-03-07 1229 658320 295 13020873 19.75 19.90 19.70 19.80 0.05 0.25% 19.75 15 19.80 13 11.86
2016-03-08 1229 741894 312 14721679 19.90 19.95 19.70 19.90 0.10 0.51% 19.85 34 19.90 4 11.92
2016-03-09 1229 475181 328 9424717 19.90 19.90 19.75 19.80 0.10 -0.5% 19.80 53 19.85 20 11.86
2016-03-10 1229 339824 187 6728958 19.80 19.85 19.75 19.80 0.00 0% 19.75 47 19.80 7 11.86
2016-03-11 1229 469411 221 9322100 19.80 19.95 19.75 19.90 0.10 0.51% 19.85 18 19.90 1 11.92
2016-03-14 1229 1028794 381 20570630 19.95 20.10 19.90 20.05 0.15 0.75% 20.05 20 20.10 122 12.01
2016-03-15 1229 1328983 584 26774058 20.10 20.40 20.00 20.00 0.05 -0.25% 19.95 27 20.00 3 11.98
2016-03-16 1229 594146 319 11911920 20.00 20.15 20.00 20.10 0.10 0.5% 20.10 38 20.15 32 12.04
2016-03-17 1229 796354 375 16064809 20.15 20.30 20.05 20.15 0.05 0.25% 20.05 25 20.15 31 12.07
2016-03-18 1229 1544131 686 30844869 20.15 20.35 19.65 19.65 0.50 -2.48% 19.65 443 20.00 6 11.77
2016-03-21 1229 759412 363 15108806 19.80 20.00 19.80 19.90 0.25 1.27% 19.90 1 19.95 22 11.92
2016-03-22 1229 444966 207 8857620 19.90 20.00 19.85 20.00 0.10 0.5% 19.95 17 20.00 294 11.98
2016-03-23 1229 236887 125 4725740 20.00 20.05 19.90 19.90 0.10 -0.5% 19.90 25 19.95 45 11.92
2016-03-24 1229 323180 174 6449700 19.90 20.00 19.90 20.00 0.10 0.5% 19.95 27 20.00 155 11.98
2016-03-25 1229 319005 155 6342291 19.80 19.95 19.80 19.90 0.10 -0.5% 19.90 77 19.95 28 11.92
2016-03-28 1229 348531 202 6974034 19.90 20.10 19.90 20.00 0.10 0.5% 19.95 19 20.00 28 11.98
2016-03-29 1229 424600 235 8430400 20.00 20.00 19.80 19.85 0.15 -0.75% 19.85 5 19.90 52 11.89
2016-03-30 1229 1975012 692 39646031 19.90 20.30 19.90 20.30 0.45 2.27% 20.25 1 20.30 63 12.16
2016-03-31 1229 1639998 639 33108099 20.35 20.40 20.00 20.25 0.05 -0.25% 20.25 53 20.30 53 12.74
2016-04-01 1229 776667 284 15651331 20.10 20.35 20.05 20.30 0.05 0.25% 20.30 9 20.35 47 12.77
2016-04-06 1229 754567 408 15191560 20.30 20.30 20.05 20.15 0.15 -0.74% 20.10 27 20.15 4 12.67
2016-04-07 1229 322010 161 6499695 20.15 20.30 20.10 20.30 0.15 0.74% 20.15 36 20.30 31 12.77
2016-04-08 1229 393416 217 7967938 20.20 20.35 20.15 20.35 0.05 0.25% 20.30 7 20.35 42 12.80
2016-04-11 1229 300440 150 6078427 20.20 20.30 20.15 20.20 0.15 -0.74% 20.20 57 20.25 3 12.70
2016-04-12 1229 473654 291 9548140 20.20 20.30 20.10 20.10 0.10 -0.5% 20.10 29 20.15 31 12.64
2016-04-13 1229 1272411 390 25757045 20.20 20.35 20.10 20.35 0.25 1.24% 20.30 18 20.35 2 12.80
2016-04-14 1229 315999 194 6420719 20.40 20.40 20.25 20.30 0.05 -0.25% 20.25 47 20.30 12 12.77
2016-04-15 1229 726098 413 14809136 20.30 20.50 20.30 20.40 0.10 0.49% 20.40 23 20.45 115 12.83
2016-04-18 1229 562107 360 11468275 20.40 20.45 20.30 20.40 0.00 0% 20.40 8 20.45 18 12.83
2016-04-19 1229 564141 364 11565195 20.45 20.60 20.40 20.60 0.20 0.98% 20.55 18 20.60 49 12.96
2016-04-20 1229 778087 444 15906556 20.60 20.60 20.30 20.35 0.25 -1.21% 20.35 19 20.40 88 12.80
2016-04-21 1229 353705 248 7197440 20.40 20.40 20.30 20.35 0.00 0% 20.35 26 20.40 60 12.80
2016-04-22 1229 316653 218 6436751 20.30 20.40 20.25 20.35 0.00 0% 20.30 47 20.35 7 12.80
2016-04-25 1229 347396 268 7052741 20.30 20.35 20.25 20.35 0.00 0% 20.30 13 20.35 41 12.80
2016-04-26 1229 618719 307 12543151 20.30 20.35 20.20 20.25 0.10 -0.49% 20.25 39 20.30 178 12.74
2016-04-27 1229 302987 197 6136134 20.25 20.35 20.20 20.30 0.05 0.25% 20.25 1 20.30 41 12.77
2016-04-28 1229 283766 202 5740609 20.30 20.30 20.20 20.20 0.10 -0.49% 20.20 63 20.25 5 12.70
2016-04-29 1229 643093 306 12933065 20.20 20.20 20.00 20.10 0.10 -0.5% 20.05 132 20.10 112 12.64
2016-05-03 1229 751736 315 15055747 20.05 20.10 20.00 20.05 0.05 -0.25% 20.05 30 20.10 51 12.61
2016-05-04 1229 522591 289 10442041 20.05 20.05 19.90 20.05 0.00 0% 20.00 5 20.05 25 12.61
2016-05-05 1229 348110 215 6962250 19.90 20.15 19.90 20.15 0.10 0.5% 20.05 6 20.15 25 12.67
2016-05-06 1229 437935 214 8770042 20.10 20.15 19.95 20.05 0.10 -0.5% 20.00 32 20.05 1 12.61
2016-05-09 1229 245968 165 4921801 20.05 20.10 19.95 20.05 0.00 0% 20.00 50 20.05 4 12.61
2016-05-10 1229 252349 136 5051930 20.10 20.10 19.95 20.05 0.00 0% 20.00 34 20.05 2 12.61
2016-05-11 1229 358392 191 7172213 20.00 20.10 19.95 20.00 0.05 -0.25% 19.95 100 20.00 5 12.58
2016-05-12 1229 354427 183 7157504 20.40 20.40 20.05 20.10 0.10 0.5% 20.05 18 20.10 3 12.64
2016-05-13 1229 484086 263 9704475 20.20 20.20 20.00 20.00 0.10 -0.5% 20.00 71 20.05 8 12.05
2016-05-16 1229 294956 166 5893220 20.00 20.10 19.90 19.95 0.05 -0.25% 19.95 77 20.00 4 12.02
2016-05-17 1229 523225 224 10484100 20.00 20.15 19.95 20.05 0.10 0.5% 20.05 1 20.10 27 12.08
2016-05-18 1229 292859 182 5880930 20.05 20.15 20.00 20.10 0.05 0.25% 20.10 8 20.15 63 12.11
2016-05-19 1229 186996 134 3750265 20.10 20.15 20.00 20.10 0.00 0% 20.05 2 20.10 23 12.11
2016-05-20 1229 248185 175 4989064 20.05 20.15 20.00 20.15 0.05 0.25% 20.15 11 20.20 42 12.14
2016-05-23 1229 607764 354 12306346 20.10 20.35 20.10 20.35 0.20 0.99% 20.25 42 20.35 67 12.26
2016-05-24 1229 535493 371 10892869 20.35 20.40 20.20 20.40 0.05 0.25% 20.35 49 20.40 20 12.29
2016-05-25 1229 1048172 477 21477572 20.40 20.60 20.40 20.50 0.10 0.49% 20.50 7 20.55 55 12.35
2016-05-26 1229 530260 232 10888976 20.55 20.60 20.45 20.50 0.00 0% 20.50 8 20.55 60 12.35
2016-05-27 1229 709590 347 14660756 20.60 20.75 20.50 20.70 0.20 0.98% 20.65 114 20.70 11 12.47
2016-05-30 1229 620085 291 12870856 20.75 20.80 20.70 20.75 0.05 0.24% 20.70 107 20.75 3 12.50
2016-05-31 1229 731337 280 15124072 20.75 20.75 20.60 20.70 0.05 -0.24% 20.65 9 20.70 199 12.47
2016-06-01 1229 403656 222 8345471 20.70 20.75 20.60 20.65 0.05 -0.24% 20.60 32 20.65 42 12.44
2016-06-02 1229 578855 269 11942805 20.65 20.70 20.55 20.65 0.00 0% 20.65 17 20.70 42 12.44
2016-06-03 1229 341164 169 7015760 20.60 20.65 20.50 20.60 0.05 -0.24% 20.50 159 20.60 23 12.41
2016-06-04 1229 202130 99 4156014 20.60 20.65 20.50 20.65 0.05 0.24% 20.60 20 20.65 6 12.44
2016-06-06 1229 303914 213 6266909 20.65 20.70 20.50 20.70 0.05 0.24% 20.65 1 20.70 62 12.47
2016-06-07 1229 411595 270 8553354 20.70 20.85 20.65 20.85 0.15 0.72% 20.80 5 20.85 54 12.56
2016-06-08 1229 371057 289 7713073 20.85 20.90 20.70 20.80 0.05 -0.24% 20.75 20 20.80 1 12.53
2016-06-13 1229 377155 291 7743988 20.40 20.70 20.40 20.55 0.25 -1.2% 20.55 15 20.65 12 12.38
2016-06-14 1229 303488 176 6237097 20.50 20.70 20.45 20.60 0.05 0.24% 20.60 34 20.70 17 12.41
2016-06-15 1229 260179 203 5373531 20.55 20.70 20.55 20.70 0.10 0.49% 20.65 8 20.70 34 12.47
2016-06-16 1229 360223 185 7432377 20.70 20.70 20.55 20.60 0.10 -0.48% 20.60 15 20.65 16 12.41
2016-06-17 1229 248184 153 5122137 20.60 20.70 20.55 20.70 0.10 0.49% 20.65 12 20.70 51 12.47
2016-06-20 1229 905563 426 18947052 20.70 21.10 20.70 20.90 0.20 0.97% 20.85 37 20.90 11 12.59
2016-06-21 1229 700979 446 14686952 20.85 21.05 20.85 21.05 0.15 0.72% 21.00 50 21.05 1 12.68
2016-06-22 1229 552600 331 11589080 21.05 21.10 20.85 21.05 0.00 0% 21.00 16 21.05 36 12.68
2016-06-23 1229 403212 270 8458952 21.05 21.05 20.90 21.05 0.00 0% 21.00 2 21.05 14 12.68
2016-06-24 1229 856641 476 17820995 21.00 21.00 20.70 20.70 0.35 -1.66% 20.70 43 20.75 76 12.47
2016-06-27 1229 712052 375 14815392 20.55 21.10 20.55 21.00 0.30 1.45% 21.00 5 21.05 42 12.65
2016-06-28 1229 548553 262 11508213 21.00 21.10 20.80 20.90 0.10 -0.48% 20.90 67 21.00 75 12.59
2016-06-29 1229 887493 350 18630125 21.00 21.10 20.90 21.00 0.10 0.48% 20.95 17 21.00 28 12.65
2016-06-30 1229 609283 368 12806893 21.05 21.10 20.90 21.05 0.05 0.24% 21.00 7 21.05 58 12.68
2016-07-01 1229 986201 413 20850531 21.10 21.25 21.00 21.20 0.15 0.71% 21.20 2 21.25 70 12.77
2016-07-04 1229 1624846 612 34879193 21.20 21.75 21.20 21.55 0.35 1.65% 21.55 43 21.60 50 12.98
2016-07-06 1229 1239913 569 26262550 21.45 21.50 21.00 21.20 0.30 -1.62% 21.15 1 21.20 18 12.77
2016-07-07 1229 377925 221 8030348 21.20 21.35 21.15 21.25 0.05 0.24% 21.25 25 21.30 12 12.80
2016-07-11 1229 484264 301 10311542 21.35 21.40 21.20 21.35 0.10 0.47% 21.25 7 21.35 34 12.86
2016-07-12 1229 436754 303 9308373 21.35 21.40 21.25 21.40 0.05 0.23% 21.30 12 21.40 115 12.89
2016-07-13 1229 714435 410 15227558 21.35 21.40 21.25 21.30 0.10 -0.47% 21.25 51 21.30 57 12.83
2016-07-14 1229 569747 342 12154978 21.35 21.45 21.25 21.35 0.05 0.23% 21.30 74 21.35 1 12.86
2016-07-15 1229 830384 532 17804241 21.35 21.55 21.35 21.45 0.10 0.47% 21.45 66 21.50 1 12.92
2016-07-18 1229 691312 362 14819403 21.45 21.60 21.35 21.55 0.10 0.47% 21.50 9 21.55 11 12.98
2016-07-19 1229 551438 305 11824407 21.55 21.55 21.35 21.55 0.00 0% 21.50 9 21.55 124 12.98
2016-07-20 1229 648717 385 13909388 21.50 21.55 21.35 21.45 0.10 -0.46% 21.45 3 21.50 26 12.92
2016-07-21 1229 549902 313 11794344 21.50 21.50 21.40 21.40 0.05 -0.23% 21.40 34 21.45 20 12.89
2016-07-22 1229 540162 235 11567249 21.40 21.50 21.30 21.45 0.05 0.23% 21.45 11 21.50 73 12.92
2016-07-25 1229 925534 414 19679039 21.40 21.40 21.10 21.35 0.10 -0.47% 21.35 2 21.40 46 12.86
2016-07-26 1229 598270 243 12708418 21.30 21.30 21.20 21.25 0.10 -0.47% 21.25 26 21.30 16 12.80
2016-07-27 1229 626271 385 13336683 21.30 21.40 21.25 21.40 0.15 0.71% 21.35 4 21.40 95 12.89
2016-07-28 1229 555600 409 11879422 21.45 21.45 21.30 21.35 0.05 -0.23% 21.35 22 21.40 182 12.86
2016-07-29 1229 643537 402 13728981 21.40 21.40 21.25 21.30 0.05 -0.23% 21.25 41 21.30 149 12.83
2016-08-01 1229 726898 362 15504659 21.30 21.45 21.25 21.40 0.10 0.47% 21.40 11 21.45 12 12.89
2016-08-02 1229 792267 384 16983859 21.45 21.50 21.35 21.45 0.05 0.23% 21.40 205 21.45 69 12.92
2016-08-03 1229 625714 285 13415522 21.45 21.55 21.30 21.45 0.00 0% 21.45 37 21.50 9 12.92
2016-08-04 1229 989060 507 21348240 21.45 21.75 21.45 21.70 0.25 1.17% 21.65 42 21.70 2 13.07
2016-08-05 1229 1033239 481 22592032 21.75 21.90 21.70 21.90 0.20 0.92% 21.85 5 21.90 121 13.19
2016-08-08 1229 844042 400 18507603 21.95 22.00 21.80 21.95 0.05 0.23% 21.90 105 21.95 5 13.22
2016-08-09 1229 586063 301 12797558 21.95 21.95 21.75 21.80 0.15 -0.68% 21.80 1 21.85 86 13.13
2016-08-10 1229 629258 324 13693427 21.80 21.85 21.70 21.80 0.00 0% 21.80 11 21.85 285 13.13
2016-08-11 1229 1150108 563 25166243 21.80 22.00 21.75 22.00 0.20 0.92% 21.95 6 22.00 119 13.25
2016-08-12 1229 1142074 563 25009804 22.00 22.00 21.85 21.85 0.15 -0.68% 21.85 24 21.90 18 14.38
2016-08-15 1229 1213013 461 26584619 21.95 22.00 21.85 22.00 0.15 0.69% 21.95 2 22.00 268 14.47
2016-08-16 1229 1538454 703 33951625 22.00 22.15 21.95 22.05 0.05 0.23% 22.05 18 22.10 130 14.51
2016-08-17 1229 1631015 564 36083813 22.05 22.20 22.05 22.20 0.15 0.68% 22.15 113 22.20 300 14.61
2016-08-18 1229 916613 466 20342362 22.20 22.25 22.15 22.20 0.00 0% 22.15 116 22.20 102 14.61
2016-08-19 1229 1279530 592 28490003 22.20 22.35 22.15 22.30 0.10 0.45% 22.30 111 22.35 187 14.67
2016-08-22 1229 1651605 670 36614421 22.30 22.35 22.05 22.15 0.15 -0.67% 22.10 56 22.15 74 14.57
2016-08-23 1229 1150446 477 25410142 22.15 22.15 22.05 22.10 0.05 -0.23% 22.05 172 22.10 16 14.54
2016-08-24 1229 1390205 497 30697708 22.15 22.15 22.05 22.05 0.05 -0.23% 22.05 206 22.10 231 14.51
2016-08-25 1229 1362504 530 30055474 22.05 22.10 22.00 22.10 0.05 0.23% 22.05 124 22.10 213 14.54
2016-08-26 1229 3280622 1121 72620333 22.10 22.20 22.05 22.20 0.10 0.45% 22.15 108 22.20 139 14.61
2016-08-29 1229 2449694 1185 50933415 20.65 21.00 20.65 20.90 0.00 -5.86% 20.85 38 20.90 156 13.75
2016-08-30 1229 1130690 504 23576815 20.90 21.00 20.80 20.85 0.05 -0.24% 20.80 66 20.85 94 13.72
2016-08-31 1229 996312 499 20815302 20.85 21.00 20.75 21.00 0.15 0.72% 20.90 2 21.00 145 13.82
2016-09-01 1229 1036638 398 21528244 20.90 20.90 20.65 20.80 0.20 -0.95% 20.80 16 20.85 57 13.68
2016-09-02 1229 471076 218 9748617 20.80 20.80 20.65 20.65 0.15 -0.72% 20.65 168 20.70 63 13.59
2016-09-05 1229 1312348 517 27536271 20.75 21.10 20.75 21.10 0.45 2.18% 21.10 31 21.15 37 13.88
2016-09-06 1229 483091 278 10197667 21.10 21.25 21.00 21.20 0.10 0.47% 21.05 7 21.20 43 13.95
2016-09-07 1229 981631 471 20879645 21.20 21.40 21.05 21.40 0.20 0.94% 21.35 2 21.40 66 14.08
2016-09-08 1229 385965 223 8243795 21.40 21.45 21.25 21.40 0.00 0% 21.35 11 21.40 19 14.08
2016-09-09 1229 359559 229 7628624 21.30 21.35 21.15 21.15 0.25 -1.17% 21.15 108 21.20 12 13.91
2016-09-10 1229 302877 172 6348502 20.95 21.00 20.90 21.00 0.15 -0.71% 20.95 35 21.05 6 13.82
2016-09-12 1229 412055 232 8587790 21.00 21.05 20.75 20.80 0.20 -0.95% 20.75 86 20.80 58 13.68
2016-09-13 1229 516901 277 10680244 20.80 20.85 20.55 20.65 0.15 -0.72% 20.65 59 20.70 14 13.59
2016-09-14 1229 540333 212 11145722 20.50 20.80 20.50 20.80 0.15 0.73% 20.75 11 20.80 15 13.68
2016-09-19 1229 299734 179 6237812 20.80 20.85 20.75 20.80 0.00 0% 20.75 159 20.80 85 13.68
2016-09-20 1229 256045 177 5315022 20.80 20.85 20.70 20.75 0.05 -0.24% 20.70 81 20.75 1 13.65
2016-09-21 1229 657023 419 13690770 20.80 21.00 20.70 20.90 0.15 0.72% 20.90 29 20.95 5 13.75
2016-09-22 1229 773004 362 16219574 20.90 21.10 20.85 21.05 0.15 0.72% 21.05 103 21.10 21 13.85
2016-09-23 1229 534742 270 11252385 21.10 21.10 20.85 21.00 0.05 -0.24% 20.95 143 21.05 5 13.82
2016-09-26 1229 262723 152 5507783 21.00 21.05 20.90 21.00 0.00 0% 20.90 13 21.00 18 13.82
2016-09-29 1229 481036 363 10104456 21.10 21.10 20.95 21.00 0.00 0% 21.00 9 21.05 73 13.82
2016-09-30 1229 615821 440 12927691 21.00 21.15 20.85 21.00 0.00 0% 20.95 96 21.00 47 13.82
2016-10-03 1229 516413 315 10834273 21.00 21.05 20.90 20.95 0.05 -0.24% 20.95 135 21.00 49 13.78
2016-10-04 1229 435366 275 9086836 20.65 21.00 20.65 21.00 0.05 0.24% 20.95 128 21.00 54 13.82
2016-10-05 1229 195083 200 4086143 20.95 21.00 20.90 21.00 0.00 0% 20.90 63 21.00 43 13.82
2016-10-06 1229 211227 204 4436367 21.00 21.05 20.95 21.00 0.00 0% 20.95 32 21.00 13 13.82
2016-10-07 1229 462417 301 9721198 21.00 21.10 20.90 21.05 0.05 0.24% 21.00 23 21.05 2 13.85
2016-10-11 1229 1069003 517 22402113 21.05 21.10 20.75 21.00 0.05 -0.24% 20.95 5 21.00 28 13.82
2016-10-12 1229 734748 400 15409308 20.95 21.10 20.90 20.95 0.05 -0.24% 20.95 150 21.00 16 13.78
2016-10-13 1229 330411 266 6933581 21.05 21.05 20.90 21.00 0.05 0.24% 20.95 174 21.00 22 13.82
2016-10-14 1229 506206 326 10630146 21.00 21.10 20.90 20.95 0.05 -0.24% 20.90 199 20.95 7 13.78
2016-10-17 1229 684424 368 14395954 21.00 21.35 20.90 21.05 0.10 0.48% 21.05 5 21.10 51 13.85
2016-10-18 1229 248841 185 5234537 21.05 21.10 20.95 21.05 0.00 0% 21.05 162 21.10 124 13.85
2016-10-19 1229 747875 456 15857293 21.15 21.35 21.05 21.25 0.20 0.95% 21.25 294 21.30 57 13.98
2016-10-20 1229 1300334 719 28059614 21.25 21.75 21.25 21.70 0.45 2.12% 21.65 18 21.70 45 14.28
2016-10-21 1229 2964680 912 64781210 21.75 22.10 21.40 22.10 0.40 1.84% 22.00 13 22.10 65 14.54
2016-10-24 1229 746603 424 16399399 22.10 22.10 21.90 21.90 0.20 -0.9% 21.90 17 21.95 22 14.41
2016-10-25 1229 534787 327 11618050 22.10 22.10 21.60 21.75 0.15 -0.68% 21.70 4 21.75 11 14.31
2016-10-26 1229 398452 305 8600222 21.70 21.70 21.50 21.55 0.20 -0.92% 21.55 1 21.60 12 14.18
2016-10-27 1229 608784 311 13164357 21.55 21.75 21.50 21.70 0.15 0.7% 21.65 2 21.70 19 14.28
2016-10-28 1229 1839022 222 39636158 21.70 21.80 21.45 21.55 0.15 -0.69% 21.50 6 21.55 3 14.18
2016-10-31 1229 532590 297 11415747 21.55 21.55 21.35 21.40 0.15 -0.7% 21.35 52 21.40 2 14.08
2016-11-01 1229 470079 238 10041629 21.40 21.45 21.30 21.40 0.00 0% 21.30 171 21.40 33 14.08
2016-11-02 1229 741721 588 15673641 21.30 21.40 21.00 21.00 0.40 -1.87% 21.00 247 21.05 2 13.82
2016-11-03 1229 841608 510 17639218 21.00 21.15 20.85 21.00 0.00 0% 20.90 169 21.00 66 13.82
2016-11-04 1229 1841371 183 38429563 21.10 21.10 20.85 20.85 0.15 -0.71% 20.85 157 20.95 2 13.72
2016-11-07 1229 2340693 176 49032903 20.90 21.00 20.85 20.95 0.10 0.48% 20.90 69 20.95 2 13.78
2016-11-08 1229 418083 231 8816151 21.00 21.25 20.95 21.25 0.30 1.43% 21.20 11 21.25 12 13.98
2016-11-09 1229 863652 468 18113042 21.30 21.30 20.85 21.00 0.25 -1.18% 20.90 4 21.00 14 13.82
2016-11-10 1229 409146 213 8673730 21.05 21.30 21.05 21.25 0.25 1.19% 21.25 2 21.30 93 13.98
2016-11-11 1229 364443 221 7673253 21.10 21.20 21.00 21.00 0.25 -1.18% 21.00 29 21.10 32 10.99
2016-11-14 1229 1947231 910 42468307 21.95 21.95 21.70 21.70 0.70 3.33% 21.70 275 21.80 21 11.36
2016-11-15 1229 1360152 669 29645436 21.75 21.90 21.70 21.80 0.10 0.46% 21.80 32 21.85 79 11.41
2016-11-16 1229 1382340 612 30091833 21.95 21.95 21.65 21.85 0.05 0.23% 21.70 18 21.85 145 11.44
2016-11-17 1229 1497254 727 32384786 21.85 21.85 21.50 21.65 0.20 -0.92% 21.60 7 21.65 702 11.34
2016-11-18 1229 1703094 841 36623864 21.65 21.70 21.40 21.50 0.15 -0.69% 21.45 31 21.50 120 11.26
2016-11-21 1229 953701 528 20656309 21.55 21.75 21.55 21.65 0.15 0.7% 21.60 65 21.65 8 11.34
2016-11-22 1229 1555499 844 33789817 21.70 21.80 21.60 21.65 0.00 0% 21.60 220 21.65 1 11.34
2016-11-23 1229 1146841 539 24937027 21.65 21.80 21.65 21.80 0.15 0.69% 21.75 10 21.80 215 11.41
2016-11-24 1229 233899 171 5089390 21.80 21.80 21.70 21.80 0.00 0% 21.75 36 21.80 371 11.41
2016-11-25 1229 273666 171 5953241 21.80 21.80 21.70 21.70 0.10 -0.46% 21.70 120 21.75 4 11.36
2016-11-28 1229 780454 311 17039333 21.70 21.95 21.70 21.95 0.25 1.15% 21.90 44 21.95 101 11.49
2016-11-29 1229 1344427 619 29576105 21.95 22.15 21.90 22.00 0.05 0.23% 22.00 40 22.05 26 11.52
2016-11-30 1229 1331250 535 29274968 22.00 22.05 21.95 22.00 0.00 0% 21.95 107 22.00 256 11.52
2016-12-01 1229 1163953 644 25726916 22.00 22.20 22.00 22.10 0.10 0.45% 22.10 58 22.15 44 11.57
2016-12-02 1229 2839054 1222 63624584 22.10 22.85 22.05 22.70 0.60 2.71% 22.65 5 22.70 3 11.88
2016-12-05 1229 1985001 825 44431549 22.80 22.80 22.20 22.20 0.50 -2.2% 22.20 43 22.25 3 11.62
2016-12-06 1229 993271 298 22170680 22.30 22.40 22.25 22.30 0.10 0.45% 22.30 132 22.35 1 11.68
2016-12-07 1229 1159771 395 25861541 22.30 22.40 22.20 22.25 0.05 -0.22% 22.25 60 22.30 71 11.65
2016-12-08 1229 1426830 537 31919028 22.30 22.55 22.20 22.50 0.25 1.12% 22.45 42 22.50 34 11.78
2016-12-09 1229 1461334 806 32610159 22.50 22.50 22.20 22.25 0.25 -1.11% 22.25 154 22.30 111 11.65
2016-12-12 1229 1054227 503 23437579 22.30 22.35 22.15 22.25 0.00 0% 22.25 34 22.30 514 11.65
2016-12-13 1229 1585757 737 35157700 22.35 22.35 22.10 22.15 0.10 -0.45% 22.15 55 22.20 354 11.60
2016-12-14 1229 722274 383 15987747 22.20 22.25 22.10 22.15 0.00 0% 22.10 138 22.15 427 11.60
2016-12-15 1229 1219744 607 26922168 22.15 22.20 22.00 22.00 0.15 -0.68% 22.00 30 22.05 2 11.52
2016-12-16 1229 1242663 558 27384757 22.00 22.20 21.95 22.20 0.20 0.91% 22.05 87 22.20 10 11.62
2016-12-19 1229 730200 272 16215424 22.20 22.30 22.15 22.20 0.00 0% 22.15 13 22.20 209 11.62
2016-12-20 1229 1597699 320 35456510 22.15 22.25 22.05 22.20 0.00 0% 22.15 104 22.20 90 11.62
2016-12-21 1229 561808 302 12449033 22.20 22.20 22.10 22.20 0.00 0% 22.20 4 22.25 55 11.62
2016-12-22 1229 654551 318 14434072 22.10 22.10 22.00 22.05 0.15 -0.68% 22.00 238 22.05 3 11.54
2016-12-23 1229 669403 346 14714288 22.00 22.00 21.95 21.95 0.10 -0.45% 21.95 104 22.00 67 11.49
2016-12-26 1229 406718 176 8939496 22.00 22.00 21.90 21.95 0.00 0% 21.95 45 22.00 32 11.49
2016-12-27 1229 1501106 168 32961156 22.00 22.05 21.90 21.95 0.00 0% 21.90 100 21.95 106 11.49
2016-12-28 1229 670325 333 14759671 21.95 22.10 21.95 22.00 0.05 0.23% 21.95 176 22.00 147 11.52
2016-12-29 1229 500853 280 11042298 22.00 22.10 22.00 22.10 0.10 0.45% 22.05 4 22.10 58 11.57
2016-12-30 1229 1034892 411 22827955 22.10 22.15 22.00 22.05 0.05 -0.23% 22.05 9 22.10 63 11.54