仁寶(2324)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　　　18.00
0
0%		17.80
-0.2
-1.11%		17.30
-0.5
-2.81%		16.90
-0.4
-2.31%		16.85
-0.05
-0.3%		 　17.65
0.8
4.75%		17.55
-0.1
-0.57%		17.80
0.25
1.42%		17.70
-0.1
-0.56%		17.55
-0.15
-0.85%		 　18.00
0.45
2.56%		18.05
0.05
0.28%		17.35
-0.7
-3.88%		17.30
-0.05
-0.29%		17.80
0.5
2.89%		 　18.25
0.45
2.53%		18.20
-0.05
-0.27%		18.60
0.4
2.2%		19.00
0.4
2.15%		19.20
0.2
1.05%		19.05
-0.15
-0.78%		 17.95
2 月　19.05
0
0%		18.55
-0.5
-2.62%		 　　　　　　　　　　19.05
0.5
2.7%		18.95
-0.1
-0.52%		19.35
0.4
2.11%		19.20
-0.15
-0.78%		19.25
0.05
0.26%		 　19.40
0.15
0.78%		19.45
0.05
0.26%		19.30
-0.15
-0.77%		19.40
0.1
0.52%		19.50
0.1
0.52%		 19.39
3 月19.90
0.4
2.05%		19.85
-0.05
-0.25%		20.10
0.25
1.26%		20.10
0
0%		 　20.05
-0.05
-0.25%		20.25
0.2
1%		20.25
0
0%		20.30
0.05
0.25%		20.85
0.55
2.71%		 　21.00
0.15
0.72%		20.60
-0.4
-1.9%		20.75
0.15
0.73%		20.90
0.15
0.72%		20.65
-0.25
-1.2%		 　21.20
0.55
2.66%		21.05
-0.15
-0.71%		20.75
-0.3
-1.43%		20.75
0
0%		20.20
-0.55
-2.65%		 　20.10
-0.1
-0.5%		19.80
-0.3
-1.49%		19.95
0.15
0.76%		20.20
0.25
1.25%		20.44
4 月20.15
-0.05
-0.25%		 　　　19.80
-0.35
-1.74%		19.90
0.1
0.51%		19.65
-0.25
-1.26%		 　19.95
0.3
1.53%		20.10
0.15
0.75%		20.35
0.25
1.24%		20.15
-0.2
-0.98%		20.60
0.45
2.23%		 　20.35
-0.25
-1.21%		20.10
-0.25
-1.23%		19.90
-0.2
-1%		19.95
0.05
0.25%		19.60
-0.35
-1.75%		 　19.55
-0.05
-0.26%		19.50
-0.05
-0.26%		19.10
-0.4
-2.05%		19.20
0.1
0.52%		19.00
-0.2
-1.04%		 19.75
5 月　　18.65
-0.35
-1.84%		18.10
-0.55
-2.95%		18.15
0.05
0.28%		17.85
-0.3
-1.65%		 　18.10
0.25
1.4%		17.90
-0.2
-1.1%		17.90
0
0%		17.90
0
0%		17.40
-0.5
-2.79%		 　17.40
0
0%		17.80
0.4
2.3%		17.95
0.15
0.84%		17.65
-0.3
-1.67%		17.95
0.3
1.7%		 　18.85
0.9
5.01%		18.50
-0.35
-1.86%		18.95
0.45
2.43%		18.90
-0.05
-0.26%		18.90
0
0%		 　19.00
0.1
0.53%		19.20
0.2
1.05%		18.25
6 月19.65
0.45
2.34%		19.40
-0.25
-1.27%		19.55
0.15
0.77%		19.55
0
0%		 19.50
-0.05
-0.26%		19.60
0.1
0.51%		19.80
0.2
1.02%		 　　　19.35
-0.45
-2.27%		20.10
0.75
3.88%		20.00
-0.1
-0.5%		20.30
0.3
1.5%		20.30
0
0%		 　20.20
-0.1
-0.49%		20.15
-0.05
-0.25%		20.15
0
0%		20.05
-0.1
-0.5%		19.50
-0.55
-2.74%		 　19.40
-0.1
-0.51%		19.80
0.4
2.06%		20.15
0.35
1.77%		20.25
0.1
0.5%		 19.82
7 月20.20
-0.05
-0.25%		 　20.20
0
0%		 20.10
-0.1
-0.5%		20.35
0.25
1.24%		 　　20.90
0.55
2.7%		20.95
0.05
0.24%		21.20
0.25
1.19%		21.10
-0.1
-0.47%		21.30
0.2
0.95%		 　21.15
-0.15
-0.7%		21.25
0.1
0.47%		21.00
-0.25
-1.18%		21.65
0.65
3.1%		21.05
-0.6
-2.77%		 　21.10
0.05
0.24%		20.10
-1
-4.74%		19.95
-0.15
-0.75%		20.00
0.05
0.25%		20.05
0.05
0.25%		 20.7
8 月20.55
0.5
2.49%		20.30
-0.25
-1.22%		20.25
-0.05
-0.25%		20.40
0.15
0.74%		20.15
-0.25
-1.23%		 　20.30
0.15
0.74%		20.50
0.2
0.99%		20.25
-0.25
-1.22%		19.90
-0.35
-1.73%		19.90
0
0%		 　20.15
0.25
1.26%		20.00
-0.15
-0.74%		20.05
0.05
0.25%		19.80
-0.25
-1.25%		19.55
-0.25
-1.26%		 　19.25
-0.3
-1.53%		19.10
-0.15
-0.78%		19.00
-0.1
-0.52%		19.45
0.45
2.37%		19.35
-0.1
-0.51%		 　19.15
-0.2
-1.03%		19.05
-0.1
-0.52%		18.80
-0.25
-1.31%		19.78
9 月18.80
0
0%		19.00
0.2
1.06%		 　19.05
0.05
0.26%		19.10
0.05
0.26%		19.00
-0.1
-0.52%		18.95
-0.05
-0.26%		18.85
-0.1
-0.53%		18.85
0
0%		 18.65
-0.2
-1.06%		18.65
0
0%		18.55
-0.1
-0.54%		 　　　19.00
0.45
2.43%		19.05
0.05
0.26%		19.15
0.1
0.52%		19.15
0
0%		19.30
0.15
0.78%		 　19.25
-0.05
-0.26%		 　19.35
0.1
0.52%		19.35
0
0%		 19.04
10 月　　19.60
0.25
1.29%		19.95
0.35
1.79%		19.75
-0.2
-1%		19.30
-0.45
-2.28%		19.20
-0.1
-0.52%		 　　19.25
0.05
0.26%		19.25
0
0%		19.20
-0.05
-0.26%		19.10
-0.1
-0.52%		 　19.20
0.1
0.52%		19.15
-0.05
-0.26%		19.30
0.15
0.78%		19.15
-0.15
-0.78%		19.05
-0.1
-0.52%		 　19.05
0
0%		19.10
0.05
0.26%		19.10
0
0%		18.90
-0.2
-1.05%		19.00
0.1
0.53%		 18.80
-0.2
-1.05%		19.18
11 月18.75
-0.05
-0.27%		18.70
-0.05
-0.27%		18.50
-0.2
-1.07%		18.60
0.1
0.54%		 　18.70
0.1
0.54%		18.85
0.15
0.8%		18.45
-0.4
-2.12%		19.10
0.65
3.52%		18.75
-0.35
-1.83%		 　18.60
-0.15
-0.8%		18.75
0.15
0.81%		18.90
0.15
0.8%		18.90
0
0%		18.80
-0.1
-0.53%		 　18.75
-0.05
-0.27%		18.65
-0.1
-0.53%		18.00
-0.65
-3.49%		17.90
-0.1
-0.56%		17.90
0
0%		 　18.05
0.15
0.84%		18.05
0
0%		18.15
0.1
0.55%		 18.52
12 月18.20
0.05
0.28%		18.20
0
0%		 　18.05
-0.15
-0.82%		18.05
0
0%		18.05
0
0%		18.10
0.05
0.28%		18.15
0.05
0.28%		 　18.20
0.05
0.28%		18.45
0.25
1.37%		18.35
-0.1
-0.54%		18.35
0
0%		18.15
-0.2
-1.09%		 　18.20
0.05
0.28%		18.20
0
0%		18.35
0.15
0.82%		18.20
-0.15
-0.82%		18.05
-0.15
-0.82%		 　18.20
0.15
0.83%		18.20
0
0%		18.30
0.1
0.55%		18.25
-0.05
-0.27%		18.45
0.2
1.1%		　18.21

說明:最高漲幅:5.01%最低跌幅:-4.74% 最高價:21.65最低價:16.85平均價:19.26,灰色底表示週末,漲136天(33.65)元,跌132天(-27.05)元,平盤35天
5%=4,4%=2,3%=13,2%=26,1%=63,0%=63,-0%=1,-1%=1,-2%=8,-3%=20,-4%=30,-5%=72,

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 2324 16964457 6587 305893763 18.50 18.55 17.90 18.00 0.50 0% 17.95 135 18.00 23 7.32
2016-01-05 2324 13011958 6550 231910432 18.00 18.05 17.65 17.80 0.20 -1.11% 17.80 416 17.85 389 7.24
2016-01-06 2324 16632448 6660 290504635 17.90 17.90 17.25 17.30 0.50 -2.81% 17.30 313 17.35 284 7.03
2016-01-07 2324 20187083 8049 340622751 17.25 17.25 16.70 16.90 0.40 -2.31% 16.85 539 16.90 277 6.87
2016-01-08 2324 17498649 5144 295499083 16.75 17.10 16.55 16.85 0.05 -0.3% 16.85 823 16.90 741 6.85
2016-01-11 2324 24618617 8281 433320809 16.90 18.15 16.90 17.65 0.80 4.75% 17.65 130 17.70 6 7.17
2016-01-12 2324 9920794 3397 175521505 17.90 18.00 17.50 17.55 0.10 -0.57% 17.55 1125 17.60 13 7.13
2016-01-13 2324 9253404 3234 163667328 17.85 17.85 17.50 17.80 0.25 1.42% 17.70 9 17.80 187 7.24
2016-01-14 2324 9026734 3045 159378007 17.45 17.85 17.25 17.70 0.10 -0.56% 17.70 416 17.75 56 7.20
2016-01-15 2324 10452079 3837 184076932 17.90 17.90 17.40 17.55 0.15 -0.85% 17.50 389 17.55 63 7.13
2016-01-18 2324 12537835 5112 221870439 17.15 18.10 17.15 18.00 0.45 2.56% 17.95 146 18.00 91 7.32
2016-01-19 2324 7732162 3166 139051313 18.00 18.10 17.80 18.05 0.05 0.28% 18.05 21 18.10 715 7.34
2016-01-20 2324 15818506 4654 276798072 17.90 17.95 17.30 17.35 0.70 -3.88% 17.35 416 17.40 18 7.05
2016-01-21 2324 9713224 2627 169136139 17.45 17.65 17.30 17.30 0.05 -0.29% 17.30 932 17.35 2 7.03
2016-01-22 2324 8775233 3160 155302239 17.50 17.85 17.45 17.80 0.50 2.89% 17.75 127 17.80 81 7.24
2016-01-25 2324 9179674 3485 166432988 18.00 18.25 17.85 18.25 0.45 2.53% 18.20 5 18.25 551 7.42
2016-01-26 2324 8478856 2651 153898023 18.05 18.30 18.00 18.20 0.05 -0.27% 18.20 148 18.25 822 7.40
2016-01-27 2324 12612644 4168 234022680 18.35 18.75 18.30 18.60 0.40 2.2% 18.55 388 18.60 35 7.56
2016-01-28 2324 16540695 5323 311832905 18.60 19.20 18.45 19.00 0.40 2.15% 18.95 316 19.00 320 7.72
2016-01-29 2324 20576636 4721 392275752 18.85 19.20 18.80 19.20 0.20 1.05% 19.15 94 19.20 1119 7.80
2016-01-30 2324 6800698 1944 130403203 19.30 19.30 19.00 19.05 0.15 -0.78% 19.05 54 19.10 43 7.74
2016-02-02 2324 11524721 2978 219546689 19.00 19.15 18.85 19.05 0.05 0% 19.00 183 19.05 112 7.74
2016-02-03 2324 14950457 3877 279550341 19.00 19.05 18.55 18.55 0.50 -2.62% 18.55 531 18.60 36 7.54
2016-02-15 2324 21286272 7066 398826619 18.40 19.05 18.25 19.05 0.50 2.7% 19.00 105 19.05 484 7.74
2016-02-16 2324 14208157 3691 268097383 18.70 19.05 18.70 18.95 0.10 -0.52% 18.90 130 18.95 168 7.70
2016-02-17 2324 17435754 5901 335428653 18.85 19.40 18.85 19.35 0.40 2.11% 19.30 12 19.35 263 7.87
2016-02-18 2324 41834692 5118 805148729 19.40 19.50 19.15 19.20 0.15 -0.78% 19.20 74 19.25 445 7.80
2016-02-19 2324 8493017 3259 163419261 19.20 19.40 19.15 19.25 0.05 0.26% 19.20 90 19.25 660 7.83
2016-02-22 2324 11601882 3336 225986193 19.35 19.70 19.30 19.40 0.15 0.78% 19.40 354 19.45 615 7.89
2016-02-23 2324 11761383 4282 228275618 19.40 19.65 19.20 19.45 0.05 0.26% 19.40 105 19.45 91 7.91
2016-02-24 2324 11594027 3814 223494902 19.45 19.60 19.05 19.30 0.15 -0.77% 19.30 170 19.35 349 7.85
2016-02-25 2324 7509649 3644 145044913 19.30 19.40 19.15 19.40 0.10 0.52% 19.35 6 19.40 731 7.89
2016-02-26 2324 11397603 2516 221744052 19.50 19.55 19.30 19.50 0.10 0.52% 19.45 53 19.50 3491 7.93
2016-03-01 2324 20652790 6115 407968779 19.65 19.90 19.55 19.90 0.40 2.05% 19.85 59 19.90 439 8.09
2016-03-02 2324 15305403 4547 305806531 20.10 20.20 19.85 19.85 0.05 -0.25% 19.85 391 19.90 49 8.07
2016-03-03 2324 15528544 4582 311215470 19.90 20.20 19.80 20.10 0.25 1.26% 20.05 200 20.10 414 8.17
2016-03-04 2324 10558948 4196 211539441 19.95 20.15 19.90 20.10 0.00 0% 20.05 170 20.10 2813 8.17
2016-03-07 2324 13582290 4141 273129798 20.10 20.45 19.95 20.05 0.05 -0.25% 20.05 167 20.10 2875 8.15
2016-03-08 2324 11542109 3876 231911123 20.05 20.25 19.85 20.25 0.20 1% 20.20 63 20.25 553 8.23
2016-03-09 2324 9002837 2894 181776296 20.20 20.30 20.00 20.25 0.00 0% 20.20 301 20.25 509 8.23
2016-03-10 2324 13120933 3841 267530273 20.25 20.60 20.20 20.30 0.05 0.25% 20.25 424 20.30 124 8.25
2016-03-11 2324 17200945 5472 355716335 20.30 20.90 20.25 20.85 0.55 2.71% 20.80 7 20.85 195 8.48
2016-03-14 2324 14036178 5007 295299188 20.95 21.20 20.90 21.00 0.15 0.72% 21.00 1364 21.05 25 8.54
2016-03-15 2324 15989056 4626 328993989 20.95 20.95 20.30 20.60 0.40 -1.9% 20.55 499 20.60 481 8.37
2016-03-16 2324 10375745 4035 214303718 20.70 20.85 20.45 20.75 0.15 0.73% 20.70 599 20.75 132 8.43
2016-03-17 2324 11291042 3790 235434061 20.65 21.00 20.65 20.90 0.15 0.72% 20.85 38 20.90 248 8.50
2016-03-18 2324 26486436 7648 552064440 20.90 21.50 20.45 20.65 0.25 -1.2% 20.65 1081 20.70 385 8.39
2016-03-21 2324 17106720 5921 359416554 20.70 21.35 20.65 21.20 0.55 2.66% 21.15 204 21.20 93 8.62
2016-03-22 2324 14056985 4491 294654212 21.35 21.35 20.75 21.05 0.15 -0.71% 21.00 40 21.05 488 8.56
2016-03-23 2324 12665091 5026 262063617 21.10 21.10 20.50 20.75 0.30 -1.43% 20.75 95 20.80 332 8.43
2016-03-24 2324 13562878 3826 277621669 20.50 20.75 20.20 20.75 0.00 0% 20.75 16 20.80 589 8.43
2016-03-25 2324 12027183 4307 244142728 20.75 20.75 20.20 20.20 0.55 -2.65% 20.20 1860 20.25 21 8.21
2016-03-28 2324 13226196 3160 265284269 20.00 20.35 19.95 20.10 0.10 -0.5% 20.10 558 20.15 253 8.17
2016-03-29 2324 17242162 4088 340779694 20.00 20.05 19.55 19.80 0.30 -1.49% 19.75 1675 19.80 187 8.05
2016-03-30 2324 16523183 3493 330099782 19.80 20.20 19.80 19.95 0.15 0.76% 19.95 207 20.00 675 8.11
2016-03-31 2324 24147582 5603 486004139 20.30 20.30 20.00 20.20 0.25 1.25% 20.15 4 20.20 549 10.20
2016-04-01 2324 8911980 2869 178466136 20.00 20.15 19.90 20.15 0.05 -0.25% 20.10 23 20.15 706 10.18
2016-04-06 2324 17433198 5709 346637852 20.10 20.10 19.75 19.80 0.35 -1.74% 19.80 2276 19.85 21 10.00
2016-04-07 2324 9818534 3189 194831462 19.85 20.00 19.65 19.90 0.10 0.51% 19.85 1764 19.90 1053 10.05
2016-04-08 2324 8614700 2733 170231578 19.80 19.95 19.65 19.65 0.25 -1.26% 19.65 680 19.70 91 9.92
2016-04-11 2324 7219774 2269 142928758 19.50 20.00 19.50 19.95 0.30 1.53% 19.90 6 19.95 1051 10.08
2016-04-12 2324 10836544 4383 216822180 19.95 20.15 19.80 20.10 0.15 0.75% 20.05 20 20.10 695 10.15
2016-04-13 2324 13087512 4464 265204672 20.30 20.40 20.05 20.35 0.25 1.24% 20.25 43 20.35 1108 10.28
2016-04-14 2324 7984632 3262 162417406 20.50 20.50 20.15 20.15 0.20 -0.98% 20.15 245 20.20 1 10.18
2016-04-15 2324 15349703 5502 316605399 20.30 20.90 20.20 20.60 0.45 2.23% 20.55 14 20.60 353 10.40
2016-04-18 2324 7135110 2734 145585260 20.50 20.75 20.25 20.35 0.25 -1.21% 20.35 133 20.40 141 10.28
2016-04-19 2324 8876603 3137 178425576 20.45 20.50 19.95 20.10 0.25 -1.23% 20.05 202 20.10 86 10.15
2016-04-20 2324 8678643 3060 173289230 20.00 20.30 19.80 19.90 0.20 -1% 19.90 426 19.95 868 10.05
2016-04-21 2324 4346796 2375 86422380 20.05 20.05 19.75 19.95 0.05 0.25% 19.90 135 19.95 120 10.08
2016-04-22 2324 9007326 3378 177010381 19.90 19.90 19.50 19.60 0.35 -1.75% 19.55 340 19.60 1262 9.90
2016-04-25 2324 5938833 2339 116589164 19.60 19.85 19.55 19.55 0.05 -0.26% 19.55 298 19.60 9 9.87
2016-04-26 2324 5988628 2125 117194641 19.60 19.75 19.50 19.50 0.05 -0.26% 19.50 388 19.55 1 9.85
2016-04-27 2324 11459474 3873 221745063 19.50 19.60 19.10 19.10 0.40 -2.05% 19.10 964 19.15 33 9.65
2016-04-28 2324 12649938 3855 243777448 19.20 19.50 19.10 19.20 0.10 0.52% 19.20 160 19.25 8 9.70
2016-04-29 2324 10084430 3529 191609670 19.00 19.20 18.90 19.00 0.20 -1.04% 18.95 40 19.00 429 9.60
2016-05-03 2324 17232790 5102 321277961 19.00 19.00 18.50 18.65 0.35 -1.84% 18.60 20 18.65 196 9.42
2016-05-04 2324 18308371 6039 333387287 18.50 18.60 18.00 18.10 0.55 -2.95% 18.10 151 18.15 94 9.14
2016-05-05 2324 15086898 4907 272187728 18.05 18.25 17.90 18.15 0.05 0.28% 18.15 216 18.20 261 9.17
2016-05-06 2324 14553385 5811 259745130 18.05 18.05 17.70 17.85 0.30 -1.65% 17.80 1233 17.85 22 9.02
2016-05-09 2324 7723826 3914 139484087 17.95 18.20 17.90 18.10 0.25 1.4% 18.10 329 18.15 39 9.14
2016-05-10 2324 9712235 3648 173796180 17.90 18.10 17.75 17.90 0.20 -1.1% 17.90 337 17.95 123 9.04
2016-05-11 2324 16089811 5003 288439235 17.95 18.15 17.80 17.90 0.00 0% 17.85 300 17.90 546 9.04
2016-05-12 2324 14394176 5692 258486068 17.70 18.10 17.65 17.90 0.00 0% 17.90 40 17.95 666 9.04
2016-05-13 2324 17938043 7150 313613596 17.80 18.10 17.20 17.40 0.50 -2.79% 17.40 209 17.45 47 9.21
2016-05-16 2324 8969546 4518 155866704 17.30 17.60 17.10 17.40 0.00 0% 17.40 1665 17.45 63 9.21
2016-05-17 2324 9878916 4171 174188196 17.45 17.95 17.35 17.80 0.40 2.3% 17.80 246 17.85 134 9.42
2016-05-18 2324 8417367 3011 149600506 17.70 17.95 17.45 17.95 0.15 0.84% 17.90 2 17.95 299 9.50
2016-05-19 2324 8727059 3510 153723680 17.80 17.80 17.50 17.65 0.30 -1.67% 17.65 16 17.70 519 9.34
2016-05-20 2324 7495003 2564 134520095 17.80 18.15 17.65 17.95 0.30 1.7% 17.95 141 18.00 97 9.50
2016-05-23 2324 13238584 4146 245482741 17.95 18.85 17.80 18.85 0.90 5.01% 18.75 56 18.85 202 9.97
2016-05-24 2324 12661278 4306 235689935 18.90 18.95 18.50 18.50 0.35 -1.86% 18.50 70 18.55 61 9.79
2016-05-25 2324 10328024 4035 194390735 18.80 18.95 18.60 18.95 0.45 2.43% 18.80 998 18.95 576 10.03
2016-05-26 2324 6322712 2550 119138523 19.00 19.00 18.75 18.90 0.05 -0.26% 18.85 32 18.90 126 10.00
2016-05-27 2324 11098939 3022 209107065 19.05 19.05 18.75 18.90 0.00 0% 18.85 30 18.90 213 10.00
2016-05-30 2324 10259241 3420 194597944 18.85 19.15 18.75 19.00 0.10 0.53% 19.00 232 19.05 222 10.05
2016-05-31 2324 19696958 4088 378089678 18.95 19.40 18.95 19.20 0.20 1.05% 19.20 1634 19.25 40 10.16
2016-06-01 2324 13616662 4765 265537372 19.40 19.75 19.20 19.65 0.45 2.34% 19.60 22 19.65 478 10.40
2016-06-02 2324 8432107 3720 164528470 19.60 19.70 19.35 19.40 0.25 -1.27% 19.40 110 19.45 113 10.26
2016-06-03 2324 7142073 2657 139269254 19.50 19.60 19.40 19.55 0.15 0.77% 19.50 63 19.55 128 10.34
2016-06-04 2324 1517794 791 29674784 19.60 19.65 19.50 19.55 0.00 0% 19.55 10 19.60 211 10.34
2016-06-06 2324 7198079 3057 140615525 19.75 19.80 19.25 19.50 0.05 -0.26% 19.45 239 19.50 93 10.32
2016-06-07 2324 12819640 4862 251108287 19.55 19.75 19.40 19.60 0.10 0.51% 19.55 130 19.60 52 10.37
2016-06-08 2324 13916864 4200 274088135 19.65 19.80 19.50 19.80 0.20 1.02% 19.70 58 19.80 763 10.48
2016-06-13 2324 14314383 4740 279231816 19.90 19.90 19.30 19.35 0.45 -2.27% 19.35 31 19.40 940 10.24
2016-06-14 2324 16923776 5566 336810926 19.35 20.25 19.35 20.10 0.75 3.88% 20.10 159 20.15 403 10.63
2016-06-15 2324 11061251 4502 220593646 20.00 20.05 19.65 20.00 0.10 -0.5% 19.95 157 20.00 2023 10.58
2016-06-16 2324 16889750 5082 338784408 20.10 20.30 19.75 20.30 0.30 1.5% 20.20 29 20.30 379 10.74
2016-06-17 2324 30044715 6789 610259124 20.35 20.50 20.15 20.30 0.00 0% 20.25 8 20.30 412 10.74
2016-06-20 2324 13481783 5197 270928010 20.30 20.30 19.90 20.20 0.10 -0.49% 20.15 1 20.20 182 10.69
2016-06-21 2324 14686799 5467 295808250 20.20 20.20 20.05 20.15 0.05 -0.25% 20.10 199 20.15 1449 10.66
2016-06-22 2324 11954120 4054 240651852 20.15 20.15 20.00 20.15 0.00 0% 20.10 460 20.15 515 10.66
2016-06-23 2324 8726822 4043 175286640 20.05 20.15 20.00 20.05 0.10 -0.5% 20.00 724 20.05 259 10.61
2016-06-24 2324 22454031 5957 440254843 20.10 20.15 19.15 19.50 0.55 -2.74% 19.45 36 19.50 516 10.32
2016-06-27 2324 13362910 3467 259538642 19.45 19.50 19.30 19.40 0.10 -0.51% 19.40 252 19.45 462 10.26
2016-06-28 2324 19422251 5531 380349654 19.30 19.80 19.25 19.80 0.40 2.06% 19.75 138 19.80 259 10.48
2016-06-29 2324 18616175 5083 374759550 20.00 20.30 19.90 20.15 0.35 1.77% 20.10 153 20.15 179 10.66
2016-06-30 2324 12418921 4157 250319747 20.25 20.25 20.05 20.25 0.10 0.5% 20.20 7 20.25 410 10.71
2016-07-01 2324 10014846 3685 202966791 20.40 20.40 20.15 20.20 0.05 -0.25% 20.15 521 20.20 78 10.69
2016-07-04 2324 9411299 2862 189931730 20.20 20.25 20.00 20.20 0.00 0% 20.20 359 20.25 210 10.69
2016-07-06 2324 9813554 4050 196726630 20.10 20.10 19.95 20.10 0.10 -0.5% 20.05 42 20.10 38 10.63
2016-07-07 2324 17328598 4777 353042644 20.25 20.50 20.20 20.35 0.25 1.24% 20.35 734 20.40 21 10.77
2016-07-11 2324 26102927 7807 541593845 20.60 20.90 20.55 20.90 0.55 2.7% 20.85 132 20.90 666 11.06
2016-07-12 2324 16160106 6208 338848354 21.00 21.15 20.80 20.95 0.05 0.24% 20.90 379 20.95 193 11.08
2016-07-13 2324 22785930 7489 480236930 21.00 21.20 20.90 21.20 0.25 1.19% 21.15 53 21.20 420 11.22
2016-07-14 2324 12412647 4781 261823687 21.20 21.25 20.95 21.10 0.10 -0.47% 21.05 29 21.10 377 11.16
2016-07-15 2324 19061949 6437 405077389 21.10 21.40 21.05 21.30 0.20 0.95% 21.25 30 21.30 632 11.27
2016-07-18 2324 16268654 5251 345290929 21.25 21.50 21.05 21.15 0.15 -0.7% 21.15 15 21.20 408 11.19
2016-07-19 2324 14790730 5094 312468907 21.20 21.25 20.90 21.25 0.10 0.47% 21.20 16 21.25 109 11.24
2016-07-20 2324 17757426 6819 373465437 21.10 21.20 20.90 21.00 0.25 -1.18% 20.95 354 21.00 441 11.11
2016-07-21 2324 20887047 6723 447867491 21.20 21.65 21.10 21.65 0.65 3.1% 21.60 313 21.65 612 11.46
2016-07-22 2324 24468469 9235 516770016 21.45 21.45 20.95 21.05 0.60 -2.77% 21.05 642 21.10 159 11.14
2016-07-25 2324 20755753 6647 436112455 21.10 21.20 20.80 21.10 0.05 0.24% 21.05 48 21.10 73 11.16
2016-07-26 2324 15001585 5434 300291700 19.90 20.15 19.80 20.10 0.00 -4.74% 20.05 214 20.10 631 10.63
2016-07-27 2324 11817763 3793 237145496 20.20 20.25 19.90 19.95 0.15 -0.75% 19.95 33 20.00 846 10.56
2016-07-28 2324 13651923 4965 273274247 20.00 20.10 19.85 20.00 0.05 0.25% 20.00 250 20.05 183 10.58
2016-07-29 2324 8116900 2764 163063334 20.15 20.20 19.90 20.05 0.05 0.25% 20.05 804 20.10 44 10.61
2016-08-01 2324 13769893 4788 281552745 20.20 20.55 20.15 20.55 0.50 2.49% 20.50 20 20.55 888 10.87
2016-08-02 2324 9927625 3151 202445006 20.55 20.55 20.30 20.30 0.25 -1.22% 20.25 1107 20.30 437 10.74
2016-08-03 2324 10206347 2646 205960613 20.10 20.30 20.05 20.25 0.05 -0.25% 20.20 232 20.25 163 10.71
2016-08-04 2324 8400564 2437 170946683 20.40 20.40 20.25 20.40 0.15 0.74% 20.35 96 20.40 412 10.79
2016-08-05 2324 11025066 3509 223378409 20.40 20.45 20.15 20.15 0.25 -1.23% 20.15 889 20.20 5 10.66
2016-08-08 2324 6966534 2144 141217439 20.25 20.35 20.15 20.30 0.15 0.74% 20.25 140 20.30 1 10.74
2016-08-09 2324 7290341 2355 148871971 20.45 20.50 20.20 20.50 0.20 0.99% 20.45 55 20.50 1081 10.85
2016-08-10 2324 8525370 2713 172455063 20.30 20.40 20.10 20.25 0.25 -1.22% 20.20 42 20.25 689 10.71
2016-08-11 2324 10667330 3632 212912242 20.20 20.20 19.85 19.90 0.35 -1.73% 19.85 479 19.90 468 10.53
2016-08-12 2324 9958624 3075 198245486 20.00 20.05 19.85 19.90 0.00 0% 19.85 336 19.90 457 10.26
2016-08-15 2324 5946396 2375 118989828 19.90 20.15 19.80 20.15 0.25 1.26% 20.10 3 20.15 595 10.39
2016-08-16 2324 10379767 2962 208229981 20.15 20.20 19.95 20.00 0.15 -0.74% 20.00 96 20.05 27 10.31
2016-08-17 2324 6901446 3103 137867870 20.00 20.10 19.90 20.05 0.05 0.25% 20.00 15 20.05 106 10.34
2016-08-18 2324 9227658 3130 183484713 19.90 20.00 19.80 19.80 0.25 -1.25% 19.80 696 19.85 4 10.21
2016-08-19 2324 12680167 4097 249710691 19.85 19.95 19.50 19.55 0.25 -1.26% 19.55 183 19.60 10 10.08
2016-08-22 2324 12587786 3724 242375679 19.45 19.50 19.15 19.25 0.30 -1.53% 19.20 224 19.25 157 9.92
2016-08-23 2324 7767555 2663 149125139 19.20 19.40 19.10 19.10 0.15 -0.78% 19.10 525 19.15 3 9.85
2016-08-24 2324 5699766 2794 108557654 19.10 19.15 19.00 19.00 0.10 -0.52% 19.00 115 19.05 177 9.79
2016-08-25 2324 9428569 3528 182146688 19.00 19.45 19.00 19.45 0.45 2.37% 19.40 5 19.45 768 10.03
2016-08-26 2324 4151329 1724 80487695 19.30 19.50 19.25 19.35 0.10 -0.51% 19.35 91 19.40 131 9.97
2016-08-29 2324 6115902 2824 117458295 19.30 19.35 19.05 19.15 0.20 -1.03% 19.15 114 19.20 107 9.87
2016-08-30 2324 8246485 2540 157788106 19.15 19.25 19.05 19.05 0.10 -0.52% 19.05 1326 19.10 13 9.82
2016-08-31 2324 15960107 5452 301665495 19.05 19.15 18.80 18.80 0.25 -1.31% 18.80 112 18.85 219 9.69
2016-09-01 2324 10670859 4425 200655030 18.80 18.95 18.70 18.80 0.00 0% 18.80 1410 18.85 20 9.69
2016-09-02 2324 14927393 3770 283513367 19.00 19.10 18.90 19.00 0.20 1.06% 18.95 47 19.00 724 9.79
2016-09-05 2324 11456120 2380 218812030 19.10 19.20 19.00 19.05 0.05 0.26% 19.05 562 19.10 843 9.82
2016-09-06 2324 12402860 2864 236727198 19.05 19.15 19.05 19.10 0.05 0.26% 19.05 500 19.10 160 9.85
2016-09-07 2324 12202458 4287 231908002 19.05 19.10 18.95 19.00 0.10 -0.52% 19.00 88 19.05 834 9.79
2016-09-08 2324 10919740 3600 206958552 18.90 19.05 18.90 18.95 0.05 -0.26% 18.95 46 19.00 754 9.77
2016-09-09 2324 6441434 2563 121514118 18.90 18.95 18.80 18.85 0.10 -0.53% 18.85 542 18.90 442 9.72
2016-09-10 2324 4434386 1530 83639518 18.80 19.00 18.70 18.85 0.00 0% 18.85 248 18.90 16 9.72
2016-09-12 2324 21563223 5556 402918439 18.80 18.85 18.60 18.65 0.20 -1.06% 18.65 600 18.70 563 9.61
2016-09-13 2324 16760138 5542 312022553 18.80 18.80 18.50 18.65 0.00 0% 18.60 121 18.65 172 9.61
2016-09-14 2324 15219042 5057 283130721 18.55 18.75 18.50 18.55 0.10 -0.54% 18.55 568 18.60 231 9.56
2016-09-19 2324 18042127 3613 341842282 18.80 19.05 18.75 19.00 0.45 2.43% 18.95 846 19.00 155 9.79
2016-09-20 2324 9105197 2907 173498293 19.10 19.10 18.95 19.05 0.05 0.26% 19.00 605 19.05 143 9.82
2016-09-21 2324 10292560 3575 196072273 19.00 19.15 18.95 19.15 0.10 0.52% 19.10 138 19.15 548 9.87
2016-09-22 2324 6954510 2403 133216677 19.20 19.25 19.10 19.15 0.00 0% 19.15 164 19.20 678 9.87
2016-09-23 2324 12264848 3275 236054269 19.20 19.30 19.10 19.30 0.15 0.78% 19.25 218 19.30 845 9.95
2016-09-26 2324 4700030 2016 90209279 19.30 19.30 19.10 19.25 0.05 -0.26% 19.20 108 19.25 243 9.92
2016-09-29 2324 13758897 3590 265638146 19.30 19.40 19.20 19.35 0.10 0.52% 19.30 463 19.35 103 9.97
2016-09-30 2324 13953498 4557 270880722 19.35 19.50 19.30 19.35 0.00 0% 19.35 1288 19.40 228 9.97
2016-10-03 2324 7577453 2736 148009923 19.50 19.60 19.40 19.60 0.25 1.29% 19.55 166 19.60 334 10.10
2016-10-04 2324 14675281 5719 291420519 19.70 19.95 19.60 19.95 0.35 1.79% 19.95 80 20.00 1170 10.28
2016-10-05 2324 10335120 3840 204299448 19.95 20.00 19.65 19.75 0.20 -1% 19.70 619 19.75 588 10.18
2016-10-06 2324 21408427 5252 414953092 19.60 19.65 19.25 19.30 0.45 -2.28% 19.30 1333 19.35 12 9.95
2016-10-07 2324 13365885 3354 257100783 19.20 19.40 19.15 19.20 0.10 -0.52% 19.15 999 19.20 1731 9.90
2016-10-11 2324 8228130 2689 158094089 19.30 19.30 19.10 19.25 0.05 0.26% 19.20 659 19.25 81 9.92
2016-10-12 2324 12648401 3299 244139531 19.15 19.50 19.15 19.25 0.00 0% 19.25 1917 19.30 20 9.92
2016-10-13 2324 8037381 3219 154568303 19.35 19.40 19.15 19.20 0.05 -0.26% 19.20 64 19.25 318 9.90
2016-10-14 2324 3476441 1706 66408009 19.20 19.20 19.05 19.10 0.10 -0.52% 19.05 443 19.10 344 9.85
2016-10-17 2324 7158260 2731 136608102 19.10 19.25 18.85 19.20 0.10 0.52% 19.15 108 19.20 2 9.90
2016-10-18 2324 8755782 2914 167476472 19.20 19.30 19.00 19.15 0.05 -0.26% 19.10 8 19.15 36 9.87
2016-10-19 2324 7763988 3146 149628192 19.20 19.35 19.10 19.30 0.15 0.78% 19.30 83 19.35 1403 9.95
2016-10-20 2324 4807248 1966 92352673 19.35 19.35 19.15 19.15 0.15 -0.78% 19.15 190 19.20 526 9.87
2016-10-21 2324 7528081 2248 143570985 19.20 19.25 19.00 19.05 0.10 -0.52% 19.00 1140 19.05 547 9.82
2016-10-24 2324 4179226 1374 79681763 19.05 19.15 19.00 19.05 0.00 0% 19.05 84 19.10 91 9.82
2016-10-25 2324 3547262 1557 67851717 19.10 19.20 19.05 19.10 0.05 0.26% 19.10 1042 19.15 57 9.85
2016-10-26 2324 2651130 1556 50664870 19.10 19.20 19.05 19.10 0.00 0% 19.10 232 19.15 574 9.85
2016-10-27 2324 7513257 3046 142250940 19.10 19.10 18.85 18.90 0.20 -1.05% 18.90 1143 18.95 51 9.74
2016-10-28 2324 4040701 1220 76634920 18.90 19.00 18.90 19.00 0.10 0.53% 18.95 138 19.00 519 9.79
2016-10-31 2324 7632042 2626 143783079 18.90 19.00 18.70 18.80 0.20 -1.05% 18.80 1033 18.90 50 9.69
2016-11-01 2324 5411342 1815 101916300 18.80 18.95 18.75 18.75 0.05 -0.27% 18.75 213 18.80 365 9.66
2016-11-02 2324 3875125 1823 72340923 18.65 18.75 18.60 18.70 0.05 -0.27% 18.65 385 18.70 95 9.64
2016-11-03 2324 7285181 2631 135391446 18.65 18.80 18.50 18.50 0.20 -1.07% 18.50 891 18.55 28 9.54
2016-11-04 2324 5136047 2180 95514815 18.50 18.70 18.50 18.60 0.10 0.54% 18.55 798 18.60 246 9.59
2016-11-07 2324 4867508 1866 91367106 18.80 18.85 18.70 18.70 0.10 0.54% 18.70 506 18.75 94 9.64
2016-11-08 2324 6417573 2529 121131668 18.75 18.95 18.70 18.85 0.15 0.8% 18.85 197 18.90 643 9.72
2016-11-09 2324 14541466 4282 270439514 19.00 19.10 18.45 18.45 0.40 -2.12% 18.45 21 18.50 186 9.51
2016-11-10 2324 14784840 4179 280485960 18.95 19.15 18.65 19.10 0.65 3.52% 19.10 222 19.15 434 9.85
2016-11-11 2324 10626425 4475 199057008 18.90 18.95 18.60 18.75 0.35 -1.83% 18.70 19 18.75 11 10.53
2016-11-14 2324 8309597 3602 154401492 18.75 18.80 18.50 18.60 0.15 -0.8% 18.60 55 18.65 501 10.45
2016-11-15 2324 10605175 3614 198128427 18.60 18.75 18.60 18.75 0.15 0.81% 18.70 14 18.75 682 10.53
2016-11-16 2324 16505406 4928 313663062 18.85 19.15 18.80 18.90 0.15 0.8% 18.90 859 18.95 27 10.62
2016-11-17 2324 8172376 2619 154658898 19.00 19.10 18.75 18.90 0.00 0% 18.85 183 18.90 68 10.62
2016-11-18 2324 12096722 3344 226761344 18.80 18.85 18.60 18.80 0.10 -0.53% 18.75 1651 18.80 518 10.56
2016-11-21 2324 5612901 2496 105330278 18.70 18.85 18.65 18.75 0.05 -0.27% 18.75 433 18.80 416 10.53
2016-11-22 2324 8957183 3269 167879395 18.80 18.90 18.65 18.65 0.10 -0.53% 18.65 380 18.70 19 10.48
2016-11-23 2324 32320155 10094 580815440 17.80 18.25 17.70 18.00 0.65 -3.49% 17.95 590 18.00 3210 10.11
2016-11-24 2324 16850368 5796 302531309 18.00 18.25 17.80 17.90 0.10 -0.56% 17.85 1158 17.90 4082 10.06
2016-11-25 2324 7845131 2712 140349862 17.90 17.95 17.80 17.90 0.00 0% 17.90 403 17.95 396 10.06
2016-11-28 2324 10665447 3692 192526252 17.90 18.10 17.90 18.05 0.15 0.84% 18.05 1 18.10 408 10.14
2016-11-29 2324 6597028 2591 119135888 18.15 18.15 18.00 18.05 0.00 0% 18.05 171 18.10 208 10.14
2016-11-30 2324 12847671 2582 232958280 18.15 18.20 18.05 18.15 0.10 0.55% 18.10 632 18.15 635 10.20
2016-12-01 2324 8768205 3515 160141610 18.25 18.35 18.20 18.20 0.05 0.28% 18.20 422 18.25 157 10.22
2016-12-02 2324 10117454 3687 183806429 18.20 18.25 18.05 18.20 0.00 0% 18.20 93 18.25 285 10.22
2016-12-05 2324 11217829 4093 202955448 18.20 18.20 18.05 18.05 0.15 -0.82% 18.05 1 18.10 778 10.14
2016-12-06 2324 13084036 4128 237493975 18.25 18.35 18.00 18.05 0.00 0% 18.00 1263 18.05 505 10.14
2016-12-07 2324 14539121 4005 262519313 18.10 18.15 18.00 18.05 0.00 0% 18.05 157 18.10 10 10.14
2016-12-08 2324 14539499 4286 262946250 18.10 18.20 18.00 18.10 0.05 0.28% 18.05 465 18.10 145 10.17
2016-12-09 2324 11778706 3928 213964040 18.10 18.25 18.05 18.15 0.05 0.28% 18.10 867 18.15 36 10.20
2016-12-12 2324 5345676 1619 97458667 18.30 18.30 18.20 18.20 0.05 0.28% 18.20 357 18.25 1002 10.22
2016-12-13 2324 11817209 4559 217967980 18.30 18.55 18.25 18.45 0.25 1.37% 18.40 80 18.45 567 10.37
2016-12-14 2324 9061865 3286 166492220 18.50 18.50 18.30 18.35 0.10 -0.54% 18.35 122 18.40 163 10.31
2016-12-15 2324 7080813 2322 130035203 18.40 18.45 18.30 18.35 0.00 0% 18.35 284 18.40 175 10.31
2016-12-16 2324 11744094 3041 214295491 18.50 18.55 18.15 18.15 0.20 -1.09% 18.15 306 18.20 14 10.20
2016-12-19 2324 5633685 2075 102632404 18.20 18.30 18.10 18.20 0.05 0.28% 18.20 109 18.25 21 10.22
2016-12-20 2324 4879249 1717 88729638 18.15 18.25 18.10 18.20 0.00 0% 18.15 20 18.20 110 10.22
2016-12-21 2324 6931023 2071 127191254 18.40 18.45 18.25 18.35 0.15 0.82% 18.35 6 18.40 640 10.31
2016-12-22 2324 5823500 1637 106215840 18.35 18.35 18.20 18.20 0.15 -0.82% 18.20 104 18.25 367 10.22
2016-12-23 2324 4817660 1745 87345286 18.20 18.25 18.05 18.05 0.15 -0.82% 18.05 1053 18.10 4 10.14
2016-12-26 2324 1546362 560 28051137 18.10 18.20 18.10 18.20 0.15 0.83% 18.15 49 18.20 255 10.22
2016-12-27 2324 2083259 667 37796787 18.15 18.20 18.10 18.20 0.00 0% 18.15 120 18.20 104 10.22
2016-12-28 2324 4517050 1428 82640748 18.20 18.35 18.20 18.30 0.10 0.55% 18.25 27 18.30 299 10.28
2016-12-29 2324 6282034 1672 114972906 18.20 18.40 18.20 18.25 0.05 -0.27% 18.25 228 18.30 204 10.25
2016-12-30 2324 6654882 1978 122942516 18.40 18.55 18.35 18.45 0.20 1.1% 18.45 505 18.50 1222 10.37