聚隆(1466)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　　　17.50
0
0%		17.50
0
0%		16.70
-0.8
-4.57%		16.00
-0.7
-4.19%		16.00
0
0%		 　15.50
-0.5
-3.13%		15.15
-0.35
-2.26%		15.20
0.05
0.33%		14.80
-0.4
-2.63%		14.55
-0.25
-1.69%		 　14.95
0.4
2.75%		15.00
0.05
0.33%		15.00
0
0%		15.00
0
0%		15.10
0.1
0.67%		 　15.25
0.15
0.99%		15.30
0.05
0.33%		15.25
-0.05
-0.33%		15.55
0.3
1.97%		16.00
0.45
2.89%		16.10
0.1
0.63%		 15.56
2 月　16.00
-0.1
-0.62%		16.05
0.05
0.31%		 　　　　　　　　　　15.90
-0.15
-0.93%		16.00
0.1
0.63%		15.90
-0.1
-0.63%		15.90
0
0%		15.70
-0.2
-1.26%		 　15.70
0
0%		15.70
0
0%		15.60
-0.1
-0.64%		15.55
-0.05
-0.32%		16.00
0.45
2.89%		 15.87
3 月16.00
0
0%		16.00
0
0%		16.00
0
0%		16.00
0
0%		 　16.30
0.3
1.88%		16.55
0.25
1.53%		16.45
-0.1
-0.6%		16.00
-0.45
-2.74%		16.25
0.25
1.56%		 　16.10
-0.15
-0.92%		16.00
-0.1
-0.62%		15.85
-0.15
-0.94%		15.65
-0.2
-1.26%		15.85
0.2
1.28%		 　15.75
-0.1
-0.63%		15.80
0.05
0.32%		15.85
0.05
0.32%		15.85
0
0%		15.75
-0.1
-0.63%		 　15.35
-0.4
-2.54%		15.05
-0.3
-1.95%		15.00
-0.05
-0.33%		14.85
-0.15
-1%		15.84
4 月14.75
-0.1
-0.67%		 　　　14.55
-0.2
-1.36%		14.10
-0.45
-3.09%		13.60
-0.5
-3.55%		 　13.80
0.2
1.47%		14.20
0.4
2.9%		14.65
0.45
3.17%		14.40
-0.25
-1.71%		13.70
-0.7
-4.86%		 　13.70
0
0%		13.90
0.2
1.46%		13.95
0.05
0.36%		14.00
0.05
0.36%		13.75
-0.25
-1.79%		 　13.75
0
0%		13.80
0.05
0.36%		13.85
0.05
0.36%		13.80
-0.05
-0.36%		13.80
0
0%		 13.98
5 月　　13.80
0
0%		13.90
0.1
0.72%		13.50
-0.4
-2.88%		13.65
0.15
1.11%		 　13.70
0.05
0.37%		13.70
0
0%		13.70
0
0%		 12.90
-0.8
-5.84%		 　12.85
-0.05
-0.39%		13.05
0.2
1.56%		13.10
0.05
0.38%		12.95
-0.15
-1.15%		13.00
0.05
0.39%		 　13.25
0.25
1.92%		13.20
-0.05
-0.38%		13.40
0.2
1.52%		13.20
-0.2
-1.49%		13.10
-0.1
-0.76%		 　13.10
0
0%		13.25
0.15
1.15%		13.28
6 月13.30
0.05
0.38%		13.25
-0.05
-0.38%		13.80
0.55
4.15%		13.75
-0.05
-0.36%		 13.50
-0.25
-1.82%		13.30
-0.2
-1.48%		13.40
0.1
0.75%		 　　　13.30
-0.1
-0.75%		13.30
0
0%		13.25
-0.05
-0.38%		13.25
0
0%		13.25
0
0%		 　13.30
0.05
0.38%		13.50
0.2
1.5%		13.45
-0.05
-0.37%		13.35
-0.1
-0.74%		13.20
-0.15
-1.12%		 　13.15
-0.05
-0.38%		13.15
0
0%		13.15
0
0%		13.15
0
0%		 13.33
7 月13.35
0.2
1.52%		 　13.30
-0.05
-0.37%		 13.20
-0.1
-0.75%		13.30
0.1
0.76%		 　　13.35
0.05
0.38%		13.25
-0.1
-0.75%		13.45
0.2
1.51%		13.45
0
0%		13.35
-0.1
-0.74%		 　13.55
0.2
1.5%		13.40
-0.15
-1.11%		13.40
0
0%		13.50
0.1
0.75%		13.45
-0.05
-0.37%		 　13.35
-0.1
-0.74%		13.35
0
0%		13.15
-0.2
-1.5%		13.45
0.3
2.28%		13.45
0
0%		 13.37
8 月13.35
-0.1
-0.74%		13.35
0
0%		13.40
0.05
0.37%		13.50
0.1
0.75%		13.35
-0.15
-1.11%		 　13.45
0.1
0.75%		13.30
-0.15
-1.12%		13.50
0.2
1.5%		13.40
-0.1
-0.74%		13.50
0.1
0.75%		 　13.30
-0.2
-1.48%		13.40
0.1
0.75%		13.35
-0.05
-0.37%		13.40
0.05
0.37%		13.40
0
0%		 　13.35
-0.05
-0.37%		13.40
0.05
0.37%		13.50
0.1
0.75%		13.30
-0.2
-1.48%		13.30
0
0%		 　13.30
0
0%		13.25
-0.05
-0.38%		13.05
-0.2
-1.51%		13.36
9 月12.95
-0.1
-0.77%		12.95
0
0%		 　13.05
0.1
0.77%		13.05
0
0%		12.80
-0.25
-1.92%		13.10
0.3
2.34%		13.10
0
0%		13.10
0
0%		 13.20
0.1
0.76%		13.25
0.05
0.38%		13.40
0.15
1.13%		 　　　13.45
0.05
0.37%		13.45
0
0%		13.60
0.15
1.12%		13.55
-0.05
-0.37%		13.50
-0.05
-0.37%		 　13.60
0.1
0.74%		 　13.55
-0.05
-0.37%		13.45
-0.1
-0.74%		 13.3
10 月　　13.50
0.05
0.37%		13.60
0.1
0.74%		13.60
0
0%		13.50
-0.1
-0.74%		13.45
-0.05
-0.37%		 　　13.45
0
0%		13.45
0
0%		13.45
0
0%		13.45
0
0%		 　13.45
0
0%		13.50
0.05
0.37%		13.50
0
0%		13.60
0.1
0.74%		13.45
-0.15
-1.1%		 　13.40
-0.05
-0.37%		13.40
0
0%		13.50
0.1
0.75%		13.50
0
0%		13.60
0.1
0.74%		 13.45
-0.15
-1.1%		13.48
11 月13.45
0
0%		13.20
-0.25
-1.86%		13.20
0
0%		13.20
0
0%		 　13.15
-0.05
-0.38%		13.15
0
0%		12.80
-0.35
-2.66%		13.00
0.2
1.56%		12.80
-0.2
-1.54%		 　12.75
-0.05
-0.39%		12.50
-0.25
-1.96%		12.65
0.15
1.2%		12.70
0.05
0.4%		12.75
0.05
0.39%		 　12.60
-0.15
-1.18%		12.70
0.1
0.79%		12.70
0
0%		12.70
0
0%		12.70
0
0%		 　12.65
-0.05
-0.39%		12.50
-0.15
-1.19%		12.55
0.05
0.4%		 12.82
12 月12.60
0.05
0.4%		12.60
0
0%		 　12.70
0.1
0.79%		12.70
0
0%		12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		12.45
-0.05
-0.4%		 　12.55
0.1
0.8%		12.60
0.05
0.4%		13.80
1.2
9.52%		14.70
0.9
6.52%		14.65
-0.05
-0.34%		 　14.25
-0.4
-2.73%		14.30
0.05
0.35%		13.85
-0.45
-3.15%		13.90
0.05
0.36%		14.00
0.1
0.72%		 　13.90
-0.1
-0.71%		13.90
0
0%		14.00
0.1
0.72%		13.80
-0.2
-1.43%		13.65
-0.15
-1.09%		　13.44

說明:最高漲幅:9.52%最低跌幅:-5.84% 最高價:17.50最低價:12.45平均價:13.93,灰色底表示週末,漲105天(16.35)元,跌126天(-22.35)元,平盤72天
10%=1,7%=1,4%=1,3%=6,2%=19,1%=41,0%=108,-0%=2,-1%=2,-2%=2,-3%=12,-4%=13,-5%=35,-6%=60,

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 1466 75799 56 1326346 17.85 17.95 17.20 17.50 0.20 0% 17.30 2 17.50 5 54.69
2016-01-05 1466 119521 46 2070213 17.20 17.55 17.20 17.50 0.00 0% 17.40 2 17.50 11 54.69
2016-01-06 1466 187013 89 3155961 17.20 17.20 16.65 16.70 0.80 -4.57% 16.70 2 16.90 1 52.19
2016-01-07 1466 225155 103 3606955 16.70 16.70 15.80 16.00 0.70 -4.19% 15.90 4 16.00 6 50.00
2016-01-08 1466 93300 65 1505967 16.00 16.45 15.85 16.00 0.00 0% 16.00 2 16.25 7 50.00
2016-01-11 1466 139471 78 2170645 16.00 16.00 15.40 15.50 0.50 -3.13% 15.45 9 15.50 3 48.44
2016-01-12 1466 149361 90 2307049 15.50 16.10 15.15 15.15 0.35 -2.26% 15.15 1 15.20 5 47.34
2016-01-13 1466 136003 65 2056945 15.15 15.40 15.00 15.20 0.05 0.33% 15.15 1 15.20 9 47.50
2016-01-14 1466 217008 99 3206262 14.90 15.00 14.60 14.80 0.40 -2.63% 14.60 5 14.80 2 46.25
2016-01-15 1466 148080 75 2153256 14.80 14.80 14.35 14.55 0.25 -1.69% 14.35 8 14.65 8 45.47
2016-01-18 1466 76040 34 1127440 14.55 15.00 14.50 14.95 0.40 2.75% 14.90 1 14.95 2 46.72
2016-01-19 1466 26003 18 387795 14.90 15.00 14.80 15.00 0.05 0.33% 14.90 9 15.00 9 46.88
2016-01-20 1466 181002 99 2786680 15.00 15.90 15.00 15.00 0.00 0% 14.80 9 15.00 6 46.88
2016-01-21 1466 27000 17 405750 15.05 15.15 15.00 15.00 0.00 0% 15.00 1 15.10 7 46.88
2016-01-22 1466 17004 17 257110 15.10 15.30 15.00 15.10 0.10 0.67% 15.05 2 15.10 13 47.19
2016-01-25 1466 40108 28 608845 15.20 15.45 15.10 15.25 0.15 0.99% 15.15 1 15.25 1 47.66
2016-01-26 1466 38052 21 578889 15.15 15.35 15.15 15.30 0.05 0.33% 15.05 3 15.30 4 47.81
2016-01-27 1466 102566 41 1567251 15.35 15.60 15.20 15.25 0.05 -0.33% 15.25 3 15.45 1 47.66
2016-01-28 1466 55000 34 845550 15.30 15.55 15.25 15.55 0.30 1.97% 15.30 7 15.60 7 48.59
2016-01-29 1466 174085 80 2800997 16.20 16.30 15.80 16.00 0.45 2.89% 15.90 1 16.00 2 50.00
2016-01-30 1466 59080 44 941133 15.85 16.20 15.75 16.10 0.10 0.63% 16.00 1 16.15 3 50.31
2016-02-02 1466 40004 30 644164 16.40 16.40 15.80 16.00 0.05 -0.62% 16.00 27 16.10 2 50.00
2016-02-03 1466 83007 41 1334062 15.60 16.35 15.60 16.05 0.05 0.31% 16.05 9 16.20 1 50.16
2016-02-15 1466 29147 48 466949 15.95 16.30 15.90 15.90 0.15 -0.93% 15.80 4 15.95 1 49.69
2016-02-16 1466 79021 47 1251636 15.90 16.00 15.75 16.00 0.10 0.63% 16.00 1 16.10 4 50.00
2016-02-17 1466 57355 33 925506 16.00 16.30 15.90 15.90 0.10 -0.62% 15.90 1 15.95 1 49.69
2016-02-18 1466 70026 48 1109854 16.10 16.10 15.70 15.90 0.00 0% 15.90 7 15.95 4 49.69
2016-02-19 1466 35008 25 552823 15.90 15.90 15.70 15.70 0.20 -1.26% 15.75 1 15.85 1 49.06
2016-02-22 1466 61019 45 960485 15.80 16.00 15.60 15.70 0.00 0% 15.70 1 15.75 8 49.06
2016-02-23 1466 41010 36 642450 15.75 15.75 15.65 15.70 0.00 0% 15.65 13 15.75 3 49.06
2016-02-24 1466 75501 56 1178502 15.70 15.70 15.55 15.60 0.10 -0.64% 15.55 4 15.60 1 48.75
2016-02-25 1466 62197 47 970080 15.60 15.65 15.55 15.55 0.05 -0.32% 15.55 4 15.60 4 48.59
2016-02-26 1466 137016 83 2180056 15.80 16.10 15.80 16.00 0.45 2.89% 15.90 3 16.00 3 50.00
2016-03-01 1466 58020 65 937920 16.40 16.40 16.00 16.00 0.00 0% 15.95 2 16.00 2 50.00
2016-03-02 1466 60200 62 957103 16.10 16.10 15.80 16.00 0.00 0% 16.00 6 16.20 3 50.00
2016-03-03 1466 63013 46 1007158 16.00 16.20 15.90 16.00 0.00 0% 16.00 1 16.05 2 50.00
2016-03-04 1466 88640 42 1417111 15.85 16.10 15.85 16.00 0.00 0% 16.00 1 16.10 5 50.00
2016-03-07 1466 63047 79 1010652 16.10 16.35 15.90 16.30 0.30 1.88% 16.15 7 16.30 1 50.94
2016-03-08 1466 135208 92 2218967 16.45 16.55 16.20 16.55 0.25 1.53% 16.55 2 16.60 10 51.72
2016-03-09 1466 33109 29 545283 16.55 16.60 16.30 16.45 0.10 -0.6% 16.35 2 16.50 29 51.41
2016-03-10 1466 58125 126 934803 16.10 16.45 15.90 16.00 0.45 -2.74% 16.00 12 16.05 1 50.00
2016-03-11 1466 75605 267 1212000 16.00 16.35 15.85 16.25 0.25 1.56% 16.10 1 16.25 1 50.78
2016-03-14 1466 66409 290 1064460 16.25 16.25 15.95 16.10 0.15 -0.92% 16.00 10 16.10 3 50.31
2016-03-15 1466 115136 150 1841279 16.10 16.15 15.85 16.00 0.10 -0.62% 15.95 12 16.00 3 50.00
2016-03-16 1466 139408 135 2211057 15.90 16.00 15.80 15.85 0.15 -0.94% 15.85 2 15.90 4 49.53
2016-03-17 1466 68174 115 1078947 15.95 16.00 15.65 15.65 0.20 -1.26% 15.65 7 15.85 1 48.91
2016-03-18 1466 102125 92 1606283 15.65 15.95 15.65 15.85 0.20 1.28% 15.80 3 15.90 5 49.53
2016-03-21 1466 26404 249 418211 15.85 15.95 15.75 15.75 0.10 -0.63% 15.75 1 15.85 6 49.22
2016-03-22 1466 145032 159 2303469 16.00 16.00 15.75 15.80 0.05 0.32% 15.75 9 15.85 14 49.38
2016-03-23 1466 32559 137 516999 16.10 16.10 15.80 15.85 0.05 0.32% 15.80 5 15.95 1 49.53
2016-03-24 1466 37207 178 588018 15.85 15.85 15.75 15.85 0.00 0% 15.85 1 15.90 9 49.53
2016-03-25 1466 38048 30 594397 15.60 15.80 15.55 15.75 0.10 -0.63% 15.60 8 15.75 2 49.22
2016-03-28 1466 39028 57 600920 15.50 15.65 15.05 15.35 0.40 -2.54% 15.10 5 15.45 1 47.97
2016-03-29 1466 24017 34 362856 15.50 15.50 15.05 15.05 0.30 -1.95% 15.05 12 15.30 1 47.03
2016-03-30 1466 160530 80 2399588 15.00 15.20 14.70 15.00 0.05 -0.33% 14.75 2 15.00 3 46.88
2016-03-31 1466 87008 47 1290012 14.85 15.00 14.75 14.85 0.15 -1% 14.80 26 14.90 1 212.14
2016-04-01 1466 20005 18 295820 14.85 14.85 14.75 14.75 0.10 -0.67% 14.70 3 14.85 9 210.71
2016-04-06 1466 105365 48 1520852 14.40 14.60 14.35 14.55 0.20 -1.36% 14.30 4 14.55 3 207.86
2016-04-07 1466 157560 73 2219040 14.20 14.60 14.00 14.10 0.45 -3.09% 13.90 12 14.25 20 201.43
2016-04-08 1466 485351 185 6591587 14.05 14.10 13.35 13.60 0.50 -3.55% 13.60 1 13.70 2 194.29
2016-04-11 1466 99004 51 1363952 13.80 14.00 13.50 13.80 0.20 1.47% 13.80 6 13.95 1 197.14
2016-04-12 1466 130506 66 1844683 14.05 14.30 13.85 14.20 0.40 2.9% 13.85 1 14.20 22 202.86
2016-04-13 1466 163004 80 2389956 14.90 14.90 14.30 14.65 0.45 3.17% 14.40 1 14.70 1 209.29
2016-04-14 1466 25005 19 360620 14.40 14.50 14.40 14.40 0.25 -1.71% 14.40 3 14.50 11 205.71
2016-04-15 1466 462110 155 6342455 14.20 14.20 13.60 13.70 0.70 -4.86% 13.65 8 13.70 3 195.71
2016-04-18 1466 83075 43 1143181 13.90 13.95 13.65 13.70 0.00 0% 13.70 40 13.90 16 195.71
2016-04-19 1466 115300 28 1591638 13.80 13.90 13.70 13.90 0.20 1.46% 13.80 2 13.90 11 198.57
2016-04-20 1466 82280 32 1135370 14.05 14.05 13.70 13.95 0.05 0.36% 13.75 3 13.95 3 199.29
2016-04-21 1466 99000 41 1369700 13.75 14.00 13.70 14.00 0.05 0.36% 13.75 1 14.00 3 200.00
2016-04-22 1466 136040 61 1853694 14.00 14.00 13.50 13.75 0.25 -1.79% 13.55 34 13.75 2 196.43
2016-04-25 1466 71017 44 966321 13.85 13.85 13.50 13.75 0.00 0% 13.65 11 13.75 1 196.43
2016-04-26 1466 49505 22 682615 13.85 13.85 13.65 13.80 0.05 0.36% 13.75 30 13.80 2 197.14
2016-04-27 1466 58001 35 794563 13.85 13.85 13.50 13.85 0.05 0.36% 13.60 14 13.85 1 197.86
2016-04-28 1466 16783 15 231474 13.85 13.95 13.65 13.80 0.05 -0.36% 13.70 1 13.80 6 197.14
2016-04-29 1466 40047 29 543491 13.70 13.80 13.50 13.80 0.00 0% 13.80 1 13.85 2 197.14
2016-05-03 1466 52152 30 716795 13.80 13.80 13.60 13.80 0.00 0% 13.80 14 13.85 1 197.14
2016-05-04 1466 59009 31 820926 13.80 14.25 13.65 13.90 0.10 0.72% 13.80 1 13.90 2 198.57
2016-05-05 1466 50105 22 681078 13.65 13.95 13.50 13.50 0.40 -2.88% 13.50 14 13.85 8 192.86
2016-05-06 1466 55000 23 752350 13.75 13.80 13.60 13.65 0.15 1.11% 13.60 1 13.70 1 195.00
2016-05-09 1466 29080 18 397136 13.80 13.80 13.60 13.70 0.05 0.37% 13.60 8 13.75 1 195.71
2016-05-10 1466 12003 6 162689 13.55 13.70 13.50 13.70 0.00 0% 13.50 11 13.70 2 195.71
2016-05-11 1466 11279 8 152693 13.60 13.70 13.50 13.70 0.00 0% 13.55 1 13.70 27 195.71
2016-05-13 1466 123011 55 1613393 13.40 13.50 12.90 12.90 0.00 -5.84% 12.85 2 12.90 4 0.00
2016-05-16 1466 112013 54 1419962 12.90 13.10 12.50 12.85 0.05 -0.39% 12.85 3 12.90 2 0.00
2016-05-17 1466 76576 34 989928 13.10 13.10 12.80 13.05 0.20 1.56% 12.90 2 13.05 1 0.00
2016-05-18 1466 47000 31 607100 12.85 13.10 12.80 13.10 0.05 0.38% 12.80 12 13.00 1 0.00
2016-05-19 1466 76507 38 988861 12.85 13.10 12.80 12.95 0.15 -1.15% 12.90 20 13.00 1 0.00
2016-05-20 1466 61004 28 785602 12.90 13.00 12.80 13.00 0.05 0.39% 12.95 3 13.00 2 0.00
2016-05-23 1466 86002 34 1135176 13.00 13.70 12.90 13.25 0.25 1.92% 13.20 9 13.40 8 0.00
2016-05-24 1466 15409 13 203907 13.45 13.45 13.20 13.20 0.05 -0.38% 13.20 12 13.30 5 0.00
2016-05-25 1466 36835 20 487904 13.45 13.45 13.10 13.40 0.20 1.52% 13.20 17 13.40 4 0.00
2016-05-26 1466 70005 32 932515 13.40 13.60 13.20 13.20 0.20 -1.49% 13.20 7 13.35 1 0.00
2016-05-27 1466 203474 56 2657512 13.20 13.30 12.90 13.10 0.10 -0.76% 12.95 1 13.10 1 0.00
2016-05-30 1466 22189 14 288957 13.15 13.15 13.00 13.10 0.00 0% 13.05 1 13.10 6 0.00
2016-05-31 1466 35552 26 467880 13.10 13.30 13.00 13.25 0.15 1.15% 13.25 1 13.30 13 0.00
2016-06-01 1466 30000 22 397700 13.20 13.30 13.15 13.30 0.05 0.38% 13.25 1 13.30 1 0.00
2016-06-02 1466 43818 28 581264 13.10 13.35 13.10 13.25 0.05 -0.38% 13.25 12 13.30 2 0.00
2016-06-03 1466 73862 58 1017908 13.30 14.55 13.30 13.80 0.55 4.15% 13.75 3 13.90 21 0.00
2016-06-04 1466 60191 26 816015 13.80 13.80 13.50 13.75 0.05 -0.36% 13.60 1 13.75 4 0.00
2016-06-06 1466 23800 18 321169 13.50 13.55 13.45 13.50 0.25 -1.82% 13.50 20 13.60 4 0.00
2016-06-07 1466 40200 23 537479 13.25 13.65 13.25 13.30 0.20 -1.48% 13.35 5 13.40 1 0.00
2016-06-08 1466 17001 8 227713 13.40 13.40 13.30 13.40 0.10 0.75% 13.40 4 13.50 3 0.00
2016-06-13 1466 22022 18 292790 13.25 13.30 13.25 13.30 0.10 -0.75% 13.25 1 13.35 1 0.00
2016-06-14 1466 8048 10 106982 13.35 13.35 13.15 13.30 0.00 0% 13.30 1 13.35 1 0.00
2016-06-15 1466 7131 22 94976 13.20 13.50 13.20 13.25 0.05 -0.38% 13.20 13 13.45 4 0.00
2016-06-16 1466 21006 13 278328 13.25 13.25 13.25 13.25 0.00 0% 13.20 1 13.40 2 0.00
2016-06-17 1466 19576 19 259143 13.25 13.25 13.20 13.25 0.00 0% 13.25 7 13.30 1 0.00
2016-06-20 1466 49374 18 654323 13.25 13.30 13.25 13.30 0.05 0.38% 13.30 2 13.35 1 0.00
2016-06-21 1466 48351 21 644653 13.20 13.50 13.20 13.50 0.20 1.5% 13.50 3 13.55 3 0.00
2016-06-22 1466 25040 17 337888 13.50 13.50 13.45 13.45 0.05 -0.37% 13.40 20 13.50 1 0.00
2016-06-23 1466 90660 36 1202526 13.40 13.40 13.00 13.35 0.10 -0.74% 13.35 3 13.40 20 0.00
2016-06-24 1466 84000 25 1113300 13.25 13.30 13.20 13.20 0.15 -1.12% 13.20 6 13.30 4 0.00
2016-06-27 1466 31080 16 407247 13.10 13.15 13.05 13.15 0.05 -0.38% 13.10 1 13.15 8 0.00
2016-06-28 1466 42002 13 551476 13.05 13.15 13.05 13.15 0.00 0% 13.10 17 13.15 18 0.00
2016-06-29 1466 33001 12 433863 13.10 13.15 13.10 13.15 0.00 0% 13.15 6 13.20 10 0.00
2016-06-30 1466 65121 22 856340 13.15 13.15 13.15 13.15 0.00 0% 13.15 2 13.30 1 0.00
2016-07-01 1466 61002 29 814776 13.35 13.50 13.30 13.35 0.20 1.52% 13.35 1 13.40 1 0.00
2016-07-04 1466 62564 20 832244 13.30 13.35 13.25 13.30 0.05 -0.37% 13.30 4 13.35 1 0.00
2016-07-06 1466 33755 16 446489 13.25 13.30 13.20 13.20 0.10 -0.75% 13.20 3 13.30 6 0.00
2016-07-07 1466 17009 12 225167 13.20 13.30 13.15 13.30 0.10 0.76% 13.30 11 13.45 2 0.00
2016-07-11 1466 22123 20 293773 13.35 13.35 13.20 13.35 0.05 0.38% 13.30 1 13.40 3 0.00
2016-07-12 1466 129588 38 1713961 13.20 13.55 13.15 13.25 0.10 -0.75% 13.25 13 13.40 1 0.00
2016-07-13 1466 62185 18 830978 13.30 13.45 13.30 13.45 0.20 1.51% 13.40 17 13.45 2 0.00
2016-07-14 1466 70402 25 943235 13.35 13.45 13.35 13.45 0.00 0% 13.40 17 13.45 6 0.00
2016-07-15 1466 32070 20 429328 13.45 13.45 13.35 13.35 0.10 -0.74% 13.35 3 13.45 7 0.00
2016-07-18 1466 54120 28 726018 13.35 13.55 13.30 13.55 0.20 1.5% 13.50 1 13.55 4 0.00
2016-07-19 1466 24656 20 331556 13.55 13.55 13.40 13.40 0.15 -1.11% 13.40 2 13.50 10 0.00
2016-07-20 1466 97139 41 1306005 13.35 13.60 13.35 13.40 0.00 0% 13.40 17 13.45 1 0.00
2016-07-21 1466 69080 38 940572 13.50 13.70 13.50 13.50 0.10 0.75% 13.50 2 13.65 6 0.00
2016-07-22 1466 9600 9 129389 13.60 13.60 13.45 13.45 0.05 -0.37% 13.40 2 13.45 8 0.00
2016-07-25 1466 45400 38 613313 13.50 13.65 13.35 13.35 0.10 -0.74% 13.35 5 13.40 3 0.00
2016-07-26 1466 53622 31 712208 13.35 13.35 13.20 13.35 0.00 0% 13.25 4 13.35 12 0.00
2016-07-27 1466 45008 25 596604 13.35 13.35 13.15 13.15 0.20 -1.5% 13.15 1 13.30 45 0.00
2016-07-28 1466 123306 47 1661299 13.15 13.75 13.15 13.45 0.30 2.28% 13.40 10 13.60 1 0.00
2016-07-29 1466 11619 15 155831 13.45 13.45 13.35 13.45 0.00 0% 13.35 4 13.45 8 0.00
2016-08-01 1466 30400 27 406166 13.45 13.45 13.25 13.35 0.10 -0.74% 13.25 4 13.40 5 0.00
2016-08-02 1466 68055 37 904626 13.30 13.35 13.25 13.35 0.00 0% 13.35 3 13.45 4 0.00
2016-08-03 1466 12014 18 160432 13.30 13.40 13.30 13.40 0.05 0.37% 13.35 1 13.40 2 0.00
2016-08-04 1466 83017 53 1117021 13.35 13.50 13.30 13.50 0.10 0.75% 13.40 5 13.50 1 0.00
2016-08-05 1466 69723 46 928991 13.40 13.50 13.15 13.35 0.15 -1.11% 13.25 2 13.30 2 0.00
2016-08-08 1466 58560 42 784394 13.35 13.45 13.30 13.45 0.10 0.75% 13.35 1 13.45 2 0.00
2016-08-09 1466 20720 20 277187 13.35 13.65 13.30 13.30 0.15 -1.12% 13.30 10 13.55 7 0.00
2016-08-10 1466 50515 38 678195 13.30 13.50 13.30 13.50 0.20 1.5% 13.30 5 13.50 2 0.00
2016-08-11 1466 44004 31 586002 13.35 13.40 13.20 13.40 0.10 -0.74% 13.30 5 13.40 11 0.00
2016-08-12 1466 54871 32 736016 13.25 13.50 13.25 13.50 0.10 0.75% 13.35 1 13.50 3 0.00
2016-08-15 1466 81014 38 1077632 13.40 13.40 13.25 13.30 0.20 -1.48% 13.30 4 13.35 2 0.00
2016-08-16 1466 73100 29 971727 13.30 13.40 13.20 13.40 0.10 0.75% 13.20 5 13.40 3 0.00
2016-08-17 1466 67834 36 901366 13.30 13.40 13.20 13.35 0.05 -0.37% 13.35 10 13.40 12 0.00
2016-08-18 1466 14002 9 187126 13.20 13.40 13.20 13.40 0.05 0.37% 13.25 7 13.40 3 0.00
2016-08-19 1466 51327 40 685543 13.40 13.40 13.25 13.40 0.00 0% 13.30 5 13.40 1 0.00
2016-08-22 1466 43546 60 577250 13.25 13.35 13.15 13.35 0.05 -0.37% 13.25 2 13.35 1 0.00
2016-08-23 1466 35011 25 469393 13.30 13.50 13.30 13.40 0.05 0.37% 13.35 20 13.45 11 0.00
2016-08-24 1466 51122 47 685133 13.40 13.50 13.30 13.50 0.10 0.75% 13.35 6 13.50 4 0.00
2016-08-25 1466 42018 36 562834 13.60 13.60 13.30 13.30 0.20 -1.48% 13.30 1 13.45 8 0.00
2016-08-26 1466 92271 57 1223349 13.40 13.40 13.15 13.30 0.00 0% 13.15 7 13.30 2 0.00
2016-08-29 1466 27093 66 359019 13.20 13.30 13.20 13.30 0.00 0% 13.15 12 13.30 1 0.00
2016-08-30 1466 40063 68 530621 13.20 13.25 13.20 13.25 0.05 -0.38% 13.20 3 13.25 24 0.00
2016-08-31 1466 98807 79 1293354 13.25 13.25 12.95 13.05 0.20 -1.51% 13.05 6 13.10 28 0.00
2016-09-01 1466 44001 21 575213 13.05 13.10 12.95 12.95 0.10 -0.77% 12.95 3 13.05 3 0.00
2016-09-02 1466 144123 56 1859433 12.95 12.95 12.80 12.95 0.00 0% 12.75 8 12.95 1 0.00
2016-09-05 1466 138010 40 1788830 13.00 13.05 12.90 13.05 0.10 0.77% 12.90 5 13.10 3 0.00
2016-09-06 1466 14009 12 183067 13.15 13.15 13.00 13.05 0.00 0% 13.05 4 13.10 9 0.00
2016-09-07 1466 60040 32 775655 13.10 13.10 12.80 12.80 0.25 -1.92% 12.80 3 13.05 2 0.00
2016-09-08 1466 28082 14 366216 12.90 13.10 12.90 13.10 0.30 2.34% 13.00 2 13.10 3 0.00
2016-09-09 1466 71290 28 933020 13.10 13.10 13.00 13.10 0.00 0% 13.10 2 13.15 2 0.00
2016-09-10 1466 44360 22 580965 13.10 13.10 13.00 13.10 0.00 0% 13.10 6 13.15 6 0.00
2016-09-12 1466 35080 23 460897 13.10 13.20 13.10 13.20 0.10 0.76% 13.10 4 13.20 1 0.00
2016-09-13 1466 55098 23 725893 13.30 13.30 13.10 13.25 0.05 0.38% 13.20 5 13.25 4 0.00
2016-09-14 1466 81000 28 1080100 13.25 13.40 13.25 13.40 0.15 1.13% 13.40 4 13.45 2 0.00
2016-09-19 1466 103000 38 1382150 13.40 13.50 13.40 13.45 0.05 0.37% 13.40 1 13.50 4 0.00
2016-09-20 1466 85108 31 1143747 13.45 13.45 13.40 13.45 0.00 0% 13.45 6 13.50 3 0.00
2016-09-21 1466 67718 41 911592 13.45 13.60 13.30 13.60 0.15 1.12% 13.45 10 13.60 3 0.00
2016-09-22 1466 54280 27 733928 13.60 13.60 13.45 13.55 0.05 -0.37% 13.50 6 13.55 4 0.00
2016-09-23 1466 87011 26 1181548 13.55 13.65 13.50 13.50 0.05 -0.37% 13.45 2 13.50 4 0.00
2016-09-26 1466 66359 18 897546 13.50 13.60 13.50 13.60 0.10 0.74% 13.50 18 13.60 3 0.00
2016-09-29 1466 125003 31 1700939 13.60 13.65 13.55 13.55 0.05 -0.37% 13.50 3 13.60 24 0.00
2016-09-30 1466 24800 13 334738 13.55 13.55 13.45 13.45 0.10 -0.74% 13.45 8 13.60 6 0.00
2016-10-03 1466 72257 22 981041 13.45 13.75 13.45 13.50 0.05 0.37% 13.50 1 13.55 1 0.00
2016-10-04 1466 68985 26 937344 13.50 13.65 13.50 13.60 0.10 0.74% 13.60 2 13.65 5 0.00
2016-10-05 1466 67616 22 917714 13.60 13.60 13.45 13.60 0.00 0% 13.55 4 13.60 6 0.00
2016-10-06 1466 30040 11 406086 13.60 13.60 13.45 13.50 0.10 -0.74% 13.45 3 13.50 7 0.00
2016-10-07 1466 50076 17 674373 13.50 13.50 13.45 13.45 0.05 -0.37% 13.45 5 13.50 5 0.00
2016-10-11 1466 12002 9 161426 13.45 13.45 13.45 13.45 0.00 0% 13.45 3 13.50 3 0.00
2016-10-12 1466 40057 25 538606 13.45 13.45 13.45 13.45 0.00 0% 13.45 7 13.50 11 0.00
2016-10-13 1466 29335 18 394538 13.45 13.45 13.45 13.45 0.00 0% 13.45 2 13.50 17 0.00
2016-10-14 1466 66002 31 889276 13.45 13.50 13.45 13.45 0.00 0% 13.45 4 13.50 4 0.00
2016-10-17 1466 54042 21 726758 13.45 13.45 13.40 13.45 0.00 0% 13.45 10 13.50 4 0.00
2016-10-18 1466 91000 21 1226450 13.45 13.50 13.45 13.50 0.05 0.37% 13.50 1 13.55 3 0.00
2016-10-19 1466 80193 34 1081334 13.50 13.55 13.20 13.50 0.00 0% 13.30 1 13.55 9 0.00
2016-10-20 1466 124184 45 1678131 13.50 13.60 13.40 13.60 0.10 0.74% 13.45 6 13.60 51 0.00
2016-10-21 1466 124102 35 1675021 13.50 13.60 13.45 13.45 0.15 -1.1% 13.40 11 13.45 2 0.00
2016-10-24 1466 54003 14 724239 13.45 13.50 13.30 13.40 0.05 -0.37% 13.40 1 13.45 1 0.00
2016-10-25 1466 59018 14 790388 13.40 13.40 13.35 13.40 0.00 0% 13.35 6 13.45 1 0.00
2016-10-26 1466 79182 17 1065587 13.40 13.50 13.35 13.50 0.10 0.75% 13.35 5 13.50 21 0.00
2016-10-27 1466 61300 19 826918 13.50 13.50 13.35 13.50 0.00 0% 13.40 2 13.55 2 0.00
2016-10-28 1466 246486 62 3353658 13.55 13.70 13.50 13.60 0.10 0.74% 13.50 23 13.60 56 0.00
2016-10-31 1466 69004 27 923452 13.35 13.55 13.30 13.45 0.15 -1.1% 13.30 10 13.45 1 0.00
2016-11-01 1466 67508 20 907754 13.45 13.45 13.35 13.45 0.00 0% 13.35 6 13.45 2 0.00
2016-11-02 1466 90800 41 1205278 13.45 13.50 13.10 13.20 0.25 -1.86% 13.05 8 13.20 4 0.00
2016-11-03 1466 59000 12 777600 13.15 13.30 13.15 13.20 0.00 0% 13.20 2 13.30 2 0.00
2016-11-04 1466 94067 22 1241977 13.20 13.25 13.15 13.20 0.00 0% 13.15 3 13.25 1 0.00
2016-11-07 1466 128400 34 1691589 13.20 13.20 13.05 13.15 0.05 -0.38% 13.15 4 13.20 22 0.00
2016-11-08 1466 112217 32 1475042 13.15 13.20 13.05 13.15 0.00 0% 13.15 8 13.20 4 0.00
2016-11-09 1466 182003 48 2360086 13.15 13.15 12.60 12.80 0.35 -2.66% 12.80 8 12.90 1 0.00
2016-11-10 1466 126671 28 1647004 13.00 13.15 12.95 13.00 0.20 1.56% 13.00 1 13.10 1 0.00
2016-11-11 1466 105004 24 1354648 13.00 13.00 12.80 12.80 0.20 -1.54% 12.80 21 12.95 1 0.00
2016-11-14 1466 76310 34 973129 12.80 12.85 12.70 12.75 0.05 -0.39% 12.75 1 12.80 6 0.00
2016-11-15 1466 113280 37 1435083 12.75 13.00 12.50 12.50 0.25 -1.96% 12.50 3 12.85 1 0.00
2016-11-16 1466 141335 28 1787806 12.55 12.80 12.55 12.65 0.15 1.2% 12.65 2 12.70 5 0.00
2016-11-17 1466 93333 36 1181441 12.65 12.75 12.40 12.70 0.05 0.4% 12.65 10 12.70 9 0.00
2016-11-18 1466 57626 14 735093 12.70 12.85 12.70 12.75 0.05 0.39% 12.70 8 12.80 1 0.00
2016-11-21 1466 65070 20 825674 12.80 12.80 12.60 12.60 0.15 -1.18% 12.60 7 12.70 6 0.00
2016-11-22 1466 96081 32 1216070 12.60 12.80 12.50 12.70 0.10 0.79% 12.65 3 12.70 3 0.00
2016-11-23 1466 65075 20 828643 12.70 12.80 12.70 12.70 0.00 0% 12.65 3 12.75 1 0.00
2016-11-24 1466 148454 32 1890869 12.70 12.85 12.65 12.70 0.00 0% 12.70 2 12.80 1 0.00
2016-11-25 1466 139291 34 1779166 13.10 13.10 12.65 12.70 0.00 0% 12.65 1 12.70 4 0.00
2016-11-28 1466 94040 28 1193204 12.70 12.75 12.60 12.65 0.05 -0.39% 12.65 18 12.70 12 0.00
2016-11-29 1466 112829 30 1421469 12.65 12.65 12.50 12.50 0.15 -1.19% 12.50 3 12.65 11 0.00
2016-11-30 1466 126045 35 1576260 12.50 12.55 12.45 12.55 0.05 0.4% 12.50 2 12.60 8 0.00
2016-12-01 1466 96855 25 1219185 12.55 12.70 12.55 12.60 0.05 0.4% 12.55 2 12.60 1 0.00
2016-12-02 1466 111001 40 1406712 12.65 12.80 12.60 12.60 0.00 0% 12.55 1 12.65 5 0.00
2016-12-05 1466 153584 32 1937356 12.60 12.70 12.55 12.70 0.10 0.79% 12.65 3 12.70 16 0.00
2016-12-06 1466 81005 20 1028360 12.70 12.75 12.65 12.70 0.00 0% 12.65 1 12.70 14 0.00
2016-12-07 1466 99216 14 1256149 12.70 12.70 12.60 12.60 0.10 -0.79% 12.60 3 12.65 3 0.00
2016-12-08 1466 100634 37 1264859 12.60 12.70 12.50 12.50 0.10 -0.79% 12.50 25 12.60 2 0.00
2016-12-09 1466 156758 51 1959945 12.55 12.55 12.40 12.45 0.05 -0.4% 12.45 3 12.50 26 0.00
2016-12-12 1466 60394 37 761823 12.55 12.70 12.55 12.55 0.10 0.8% 12.55 4 12.70 14 0.00
2016-12-13 1466 29112 23 366649 12.55 12.70 12.50 12.60 0.05 0.4% 12.60 7 12.65 10 0.00
2016-12-14 1466 416010 183 5540537 12.60 13.80 12.60 13.80 1.20 9.52% 13.75 2 13.80 23 0.00
2016-12-15 1466 997006 461 14615037 13.90 15.05 13.90 14.70 0.90 6.52% 14.65 12 14.70 9 0.00
2016-12-16 1466 234868 128 3403035 14.60 14.80 14.35 14.65 0.05 -0.34% 14.55 1 14.65 27 0.00
2016-12-19 1466 90686 59 1305620 14.65 14.65 14.10 14.25 0.40 -2.73% 14.30 3 14.35 6 0.00
2016-12-20 1466 108027 61 1540382 14.25 14.50 14.10 14.30 0.05 0.35% 14.25 1 14.35 5 0.00
2016-12-21 1466 87002 51 1208726 14.60 14.60 13.80 13.85 0.45 -3.15% 13.85 15 13.95 1 0.00
2016-12-22 1466 45278 33 625182 13.65 13.90 13.65 13.90 0.05 0.36% 13.75 5 13.90 2 0.00
2016-12-23 1466 69080 25 970210 14.00 14.20 14.00 14.00 0.10 0.72% 13.90 1 14.05 1 0.00
2016-12-26 1466 24476 20 341561 14.25 14.30 13.90 13.90 0.10 -0.71% 13.90 1 14.00 1 0.00
2016-12-27 1466 14040 15 195750 14.20 14.20 13.90 13.90 0.00 0% 13.85 5 13.90 4 0.00
2016-12-28 1466 18278 20 252660 13.85 14.00 13.75 14.00 0.10 0.72% 13.70 1 14.00 9 0.00
2016-12-29 1466 15012 13 209164 14.00 14.00 13.80 13.80 0.20 -1.43% 13.80 1 13.95 1 0.00
2016-12-30 1466 44020 46 606061 13.80 14.00 13.40 13.65 0.15 -1.09% 13.65 2 13.75 4 0.00