光磊(2340)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　　　9.95
0
0%		9.81
-0.14
-1.41%		9.87
0.06
0.61%		9.47
-0.4
-4.05%		9.59
0.12
1.27%		 　9.42
-0.17
-1.77%		9.28
-0.14
-1.49%		9.28
0
0%		9.05
-0.23
-2.48%		9.14
0.09
0.99%		 　9.55
0.41
4.49%		9.50
-0.05
-0.52%		9.49
-0.01
-0.11%		9.63
0.14
1.48%		9.85
0.22
2.28%		 　10.10
0.25
2.54%		9.99
-0.11
-1.09%		9.84
-0.15
-1.5%		9.99
0.15
1.52%		9.96
-0.03
-0.3%		9.96
0
0%		 9.67
2 月　9.95
-0.01
-0.1%		9.94
-0.01
-0.1%		 　　　　　　　　　　9.91
-0.03
-0.3%		10.00
0.09
0.91%		10.10
0.1
1%		10.10
0
0%		10.15
0.05
0.5%		 　10.15
0
0%		10.15
0
0%		10.05
-0.1
-0.99%		10.05
0
0%		10.10
0.05
0.5%		 10.12
3 月10.30
0.2
1.98%		10.40
0.1
0.97%		10.40
0
0%		10.65
0.25
2.4%		 　10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		10.65
0.2
1.91%		 　10.85
0.2
1.88%		10.60
-0.25
-2.3%		10.75
0.15
1.42%		10.80
0.05
0.47%		10.85
0.05
0.46%		 　11.15
0.3
2.76%		11.00
-0.15
-1.35%		11.00
0
0%		10.95
-0.05
-0.45%		11.10
0.15
1.37%		 　11.50
0.4
3.6%		11.30
-0.2
-1.74%		11.55
0.25
2.21%		11.50
-0.05
-0.43%		10.87
4 月11.70
0.2
1.74%		 　　　11.60
-0.1
-0.85%		11.40
-0.2
-1.72%		11.45
0.05
0.44%		 　11.45
0
0%		11.35
-0.1
-0.87%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.35
0
0%		 　11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.25
-0.1
-0.88%		11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		 　11.10
0
0%		11.10
0
0%		11.05
-0.05
-0.45%		10.95
-0.1
-0.9%		10.90
-0.05
-0.46%		 11.27
5 月　　10.90
0
0%		10.75
-0.15
-1.38%		10.90
0.15
1.4%		10.90
0
0%		 　10.70
-0.2
-1.83%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.45
-0.25
-2.34%		10.55
0.1
0.96%		 　10.35
-0.2
-1.9%		10.65
0.3
2.9%		10.75
0.1
0.94%		10.70
-0.05
-0.47%		10.75
0.05
0.47%		 　10.90
0.15
1.4%		10.95
0.05
0.46%		11.00
0.05
0.46%		11.10
0.1
0.91%		11.30
0.2
1.8%		 　11.25
-0.05
-0.44%		11.30
0.05
0.44%		10.83
6 月11.40
0.1
0.88%		11.40
0
0%		11.30
-0.1
-0.88%		11.35
0.05
0.44%		 11.35
0
0%		11.40
0.05
0.44%		11.40
0
0%		 　　　11.30
-0.1
-0.88%		11.40
0.1
0.88%		11.50
0.1
0.88%		11.50
0
0%		11.65
0.15
1.3%		 　11.85
0.2
1.72%		11.85
0
0%		11.95
0.1
0.84%		11.85
-0.1
-0.84%		11.45
-0.4
-3.38%		 　11.70
0.25
2.18%		11.70
0
0%		11.85
0.15
1.28%		12.05
0.2
1.69%		 11.6
7 月12.25
0.2
1.66%		 　12.40
0.15
1.22%		 12.60
0.2
1.61%		12.80
0.2
1.59%		 　　12.80
0
0%		12.65
-0.15
-1.17%		12.70
0.05
0.4%		11.75
-0.95
-7.48%		11.60
-0.15
-1.28%		 　12.00
0.4
3.45%		12.15
0.15
1.25%		12.05
-0.1
-0.82%		12.50
0.45
3.73%		12.50
0
0%		 　12.05
-0.45
-3.6%		12.15
0.1
0.83%		12.20
0.05
0.41%		12.35
0.15
1.23%		12.55
0.2
1.62%		 12.35
8 月12.60
0.05
0.4%		12.55
-0.05
-0.4%		12.95
0.4
3.19%		13.00
0.05
0.39%		12.90
-0.1
-0.77%		 　13.10
0.2
1.55%		13.25
0.15
1.15%		13.20
-0.05
-0.38%		13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		 　13.20
0.1
0.76%		13.10
-0.1
-0.76%		12.90
-0.2
-1.53%		12.90
0
0%		13.00
0.1
0.78%		 　12.90
-0.1
-0.77%		12.85
-0.05
-0.39%		12.60
-0.25
-1.95%		13.85
1.25
9.92%		13.55
-0.3
-2.17%		 　13.60
0.05
0.37%		13.75
0.15
1.1%		13.70
-0.05
-0.36%		13.13
9 月13.75
0.05
0.36%		13.80
0.05
0.36%		 　13.80
0
0%		13.65
-0.15
-1.09%		13.70
0.05
0.37%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		13.50
-0.2
-1.46%		 13.20
-0.3
-2.22%		13.10
-0.1
-0.76%		13.25
0.15
1.15%		 　　　13.65
0.4
3.02%		13.55
-0.1
-0.73%		13.60
0.05
0.37%		13.45
-0.15
-1.1%		13.35
-0.1
-0.74%		 　13.25
-0.1
-0.75%		 　13.25
0
0%		12.95
-0.3
-2.26%		 13.45
10 月　　12.85
-0.1
-0.77%		13.05
0.2
1.56%		13.10
0.05
0.38%		13.20
0.1
0.76%		13.10
-0.1
-0.76%		 　　12.90
-0.2
-1.53%		12.85
-0.05
-0.39%		12.85
0
0%		12.70
-0.15
-1.17%		 　12.70
0
0%		12.80
0.1
0.79%		12.75
-0.05
-0.39%		12.90
0.15
1.18%		13.40
0.5
3.88%		 　13.65
0.25
1.87%		13.50
-0.15
-1.1%		13.40
-0.1
-0.74%		13.40
0
0%		13.40
0
0%		 13.30
-0.1
-0.75%		13.11
11 月13.40
0.1
0.75%		13.00
-0.4
-2.99%		12.90
-0.1
-0.77%		12.85
-0.05
-0.39%		 　12.85
0
0%		13.00
0.15
1.17%		12.35
-0.65
-5%		12.75
0.4
3.24%		12.65
-0.1
-0.78%		 　13.05
0.4
3.16%		13.10
0.05
0.38%		13.10
0
0%		13.25
0.15
1.15%		13.60
0.35
2.64%		 　13.55
-0.05
-0.37%		13.70
0.15
1.11%		13.70
0
0%		13.55
-0.15
-1.09%		13.65
0.1
0.74%		 　13.55
-0.1
-0.73%		13.95
0.4
2.95%		14.00
0.05
0.36%		 13.29
12 月14.20
0.2
1.43%		14.40
0.2
1.41%		 　14.70
0.3
2.08%		14.60
-0.1
-0.68%		14.55
-0.05
-0.34%		14.35
-0.2
-1.37%		14.40
0.05
0.35%		 　13.95
-0.45
-3.13%		14.30
0.35
2.51%		14.35
0.05
0.35%		14.45
0.1
0.7%		14.50
0.05
0.35%		 　14.25
-0.25
-1.72%		14.30
0.05
0.35%		14.10
-0.2
-1.4%		14.25
0.15
1.06%		14.00
-0.25
-1.75%		 　13.80
-0.2
-1.43%		13.80
0
0%		13.85
0.05
0.36%		13.95
0.1
0.72%		13.95
0
0%		　14.22

說明:最高漲幅:9.92%最低跌幅:-7.48% 最高價:14.70最低價:9.05平均價:12.04,灰色底表示週末,漲138天(24.24)元,跌119天(-17.49)元,平盤46天
10%=1,4%=6,3%=16,2%=33,1%=48,0%=80,-0%=1,-1%=1,-2%=3,-3%=4,-4%=23,-5%=36,-6%=51,

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 2340 1821084 496 18134936 10.05 10.05 9.87 9.95 0.10 0% 9.95 19 9.97 11 9.85
2016-01-05 2340 1642716 481 16317159 9.86 10.05 9.81 9.81 0.14 -1.41% 9.81 3 9.88 1 9.71
2016-01-06 2340 1735700 644 16977108 9.83 9.91 9.64 9.87 0.06 0.61% 9.87 20 9.88 42 9.77
2016-01-07 2340 1700336 820 16253916 9.72 9.83 9.43 9.47 0.40 -4.05% 9.47 17 9.52 2 9.38
2016-01-08 2340 1199291 508 11443449 9.40 9.66 9.32 9.59 0.12 1.27% 9.59 29 9.61 12 9.50
2016-01-11 2340 805118 428 7609105 9.50 9.54 9.41 9.42 0.17 -1.77% 9.42 8 9.45 8 9.33
2016-01-12 2340 1369500 530 12829088 9.42 9.49 9.27 9.28 0.14 -1.49% 9.28 6 9.31 4 9.19
2016-01-13 2340 581669 323 5435549 9.40 9.46 9.27 9.28 0.00 0% 9.28 14 9.32 1 9.19
2016-01-14 2340 1515459 738 13842603 9.25 9.25 9.05 9.05 0.23 -2.48% 9.05 40 9.13 10 8.96
2016-01-15 2340 1227233 498 11191000 9.10 9.20 9.05 9.14 0.09 0.99% 9.13 20 9.14 12 9.05
2016-01-18 2340 1817015 787 17134337 8.81 9.68 8.81 9.55 0.41 4.49% 9.55 12 9.60 3 9.46
2016-01-19 2340 849091 427 8055734 9.50 9.55 9.42 9.50 0.05 -0.52% 9.50 24 9.52 2 9.41
2016-01-20 2340 1784009 685 16980421 9.49 9.61 9.44 9.49 0.01 -0.11% 9.48 37 9.49 13 9.40
2016-01-21 2340 1224005 535 11776336 9.58 9.75 9.54 9.63 0.14 1.48% 9.63 11 9.64 6 9.53
2016-01-22 2340 3660652 1307 36229228 9.85 10.10 9.75 9.85 0.22 2.28% 9.83 5 9.85 5 9.75
2016-01-25 2340 3800096 1236 38244520 9.90 10.20 9.87 10.10 0.25 2.54% 10.05 16 10.10 60 10.00
2016-01-26 2340 996249 411 9941091 10.00 10.05 9.93 9.99 0.11 -1.09% 9.98 39 9.99 8 9.89
2016-01-27 2340 1406223 563 13938897 10.10 10.10 9.83 9.84 0.15 -1.5% 9.84 19 9.87 49 9.74
2016-01-28 2340 3620002 1201 36228067 9.86 10.10 9.86 9.99 0.15 1.52% 9.99 15 10.00 12 9.89
2016-01-29 2340 1478999 601 14725612 9.92 10.00 9.92 9.96 0.03 -0.3% 9.96 11 9.97 17 9.86
2016-01-30 2340 998001 343 9952317 10.00 10.05 9.94 9.96 0.00 0% 9.96 53 9.97 19 9.86
2016-02-02 2340 646166 320 6447437 9.94 10.00 9.94 9.95 0.00 -0.1% 9.95 32 9.97 1 9.85
2016-02-03 2340 1003676 498 9983440 9.98 9.99 9.91 9.94 0.01 -0.1% 9.94 1 9.95 84 9.84
2016-02-15 2340 673567 301 6662849 9.86 9.92 9.85 9.91 0.03 -0.3% 9.91 13 9.92 9 9.81
2016-02-16 2340 1525216 654 15247710 9.92 10.05 9.92 10.00 0.09 0.91% 10.00 169 10.05 106 9.90
2016-02-17 2340 1145403 533 11485887 10.05 10.10 9.97 10.10 0.10 1% 10.05 13 10.10 190 10.00
2016-02-18 2340 1604084 676 16201140 10.10 10.20 10.00 10.10 0.00 0% 10.05 49 10.10 53 10.00
2016-02-19 2340 1792259 647 18228376 10.10 10.25 10.10 10.15 0.05 0.5% 10.10 232 10.15 10 10.05
2016-02-22 2340 1350001 481 13691008 10.15 10.25 10.05 10.15 0.00 0% 10.10 41 10.15 26 10.05
2016-02-23 2340 1421833 558 14485461 10.20 10.25 10.10 10.15 0.00 0% 10.15 105 10.20 79 10.05
2016-02-24 2340 1542024 586 15666387 10.25 10.30 10.05 10.05 0.10 -0.99% 10.05 127 10.15 105 9.95
2016-02-25 2340 2091757 489 21073370 10.10 10.20 10.00 10.05 0.00 0% 10.05 75 10.10 4 9.95
2016-02-26 2340 1350497 378 13629242 10.10 10.10 10.05 10.10 0.05 0.5% 10.05 177 10.10 34 10.00
2016-03-01 2340 2352353 677 24080011 10.15 10.30 10.15 10.30 0.20 1.98% 10.25 67 10.30 435 10.20
2016-03-02 2340 3971643 1235 41388090 10.35 10.60 10.30 10.40 0.10 0.97% 10.40 153 10.45 28 10.30
2016-03-03 2340 2570171 712 26883920 10.40 10.60 10.35 10.40 0.00 0% 10.40 54 10.45 43 10.30
2016-03-04 2340 4096073 1245 43546762 10.45 10.75 10.40 10.65 0.25 2.4% 10.65 10 10.70 155 10.54
2016-03-07 2340 3475501 940 37172344 10.65 10.90 10.55 10.60 0.05 -0.47% 10.55 109 10.60 74 10.50
2016-03-08 2340 1825872 612 19249839 10.70 10.70 10.45 10.55 0.05 -0.47% 10.55 72 10.60 26 10.45
2016-03-09 2340 1193676 491 12567307 10.55 10.60 10.45 10.50 0.05 -0.47% 10.50 73 10.55 94 10.40
2016-03-10 2340 1220342 385 12839652 10.50 10.60 10.45 10.45 0.05 -0.48% 10.45 209 10.50 5 10.35
2016-03-11 2340 2195261 674 23341000 10.55 10.75 10.50 10.65 0.20 1.91% 10.65 3 10.70 204 10.54
2016-03-14 2340 3230278 1047 35158929 10.75 10.95 10.75 10.85 0.20 1.88% 10.85 108 10.90 188 10.74
2016-03-15 2340 2687633 937 28892608 10.90 11.00 10.55 10.60 0.25 -2.3% 10.55 87 10.60 127 10.50
2016-03-16 2340 1605556 616 17242743 10.65 10.80 10.65 10.75 0.15 1.42% 10.75 110 10.80 137 10.64
2016-03-17 2340 1987234 462 21558094 10.85 10.95 10.75 10.80 0.05 0.47% 10.75 330 10.80 11 10.69
2016-03-18 2340 1520647 443 16421833 10.85 10.90 10.70 10.85 0.05 0.46% 10.75 51 10.85 118 10.74
2016-03-21 2340 4473685 1141 49495198 10.90 11.20 10.85 11.15 0.30 2.76% 11.10 95 11.15 28 11.04
2016-03-22 2340 1918333 566 21199184 11.25 11.25 10.95 11.00 0.15 -1.35% 11.00 115 11.10 123 10.89
2016-03-23 2340 1024063 305 11286277 11.10 11.15 10.95 11.00 0.00 0% 10.95 110 11.00 105 10.89
2016-03-24 2340 1148854 390 12525539 11.00 11.00 10.80 10.95 0.05 -0.45% 10.90 55 10.95 52 10.84
2016-03-25 2340 6378306 1755 71620152 10.90 11.45 10.90 11.10 0.15 1.37% 11.10 129 11.15 119 10.57
2016-03-28 2340 8068015 2382 93910642 11.65 11.80 11.50 11.50 0.40 3.6% 11.50 314 11.55 30 10.95
2016-03-29 2340 4313441 1412 49035595 11.50 11.60 11.20 11.30 0.20 -1.74% 11.25 95 11.30 42 10.76
2016-03-30 2340 2939838 876 33783460 11.45 11.60 11.35 11.55 0.25 2.21% 11.50 173 11.55 43 11.00
2016-03-31 2340 1714519 560 19778597 11.55 11.70 11.45 11.50 0.05 -0.43% 11.50 63 11.55 88 10.95
2016-04-01 2340 2243656 735 25974188 11.50 11.70 11.45 11.70 0.20 1.74% 11.65 28 11.70 153 11.14
2016-04-06 2340 1811877 571 21075240 11.70 11.75 11.55 11.60 0.10 -0.85% 11.60 129 11.65 46 11.05
2016-04-07 2340 2123667 743 24348505 11.65 11.65 11.30 11.40 0.20 -1.72% 11.40 133 11.45 4 10.86
2016-04-08 2340 1025177 485 11693923 11.30 11.50 11.30 11.45 0.05 0.44% 11.45 11 11.50 84 10.90
2016-04-11 2340 1316636 454 14998395 11.45 11.45 11.35 11.45 0.00 0% 11.40 53 11.45 19 10.90
2016-04-12 2340 1377666 575 15684005 11.45 11.50 11.30 11.35 0.10 -0.87% 11.30 82 11.35 5 10.81
2016-04-13 2340 3114578 1024 35899073 11.40 11.75 11.35 11.40 0.05 0.44% 11.40 28 11.45 85 10.86
2016-04-14 2340 1198365 483 13645660 11.45 11.50 11.30 11.35 0.05 -0.44% 11.35 42 11.40 104 10.81
2016-04-15 2340 944500 435 10706842 11.30 11.40 11.30 11.35 0.00 0% 11.35 31 11.40 128 10.81
2016-04-18 2340 632676 368 7183384 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 66 11.40 33 10.86
2016-04-19 2340 884343 371 10083049 11.40 11.50 11.35 11.35 0.05 -0.44% 11.35 18 11.40 14 10.81
2016-04-20 2340 2065214 753 23320390 11.45 11.45 11.20 11.25 0.10 -0.88% 11.25 77 11.30 33 10.71
2016-04-21 2340 1180668 600 13276616 11.30 11.35 11.15 11.20 0.05 -0.44% 11.20 277 11.25 3 10.67
2016-04-22 2340 1823028 600 20245912 11.20 11.20 11.00 11.10 0.10 -0.89% 11.05 84 11.10 69 10.57
2016-04-25 2340 642497 273 7101541 11.15 11.15 11.00 11.10 0.00 0% 11.05 66 11.10 15 10.57
2016-04-26 2340 892504 356 9894392 11.05 11.15 11.00 11.10 0.00 0% 11.05 48 11.10 30 10.57
2016-04-27 2340 537333 194 5957313 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 48 11.10 113 10.52
2016-04-28 2340 1377564 359 15144396 11.10 11.10 10.90 10.95 0.10 -0.9% 10.90 120 10.95 19 10.43
2016-04-29 2340 1146834 348 12505487 11.00 11.00 10.85 10.90 0.05 -0.46% 10.85 260 10.90 53 10.38
2016-05-03 2340 600166 196 6535350 10.95 10.95 10.85 10.90 0.00 0% 10.85 43 10.90 47 10.38
2016-05-04 2340 974671 386 10524812 10.85 10.90 10.75 10.75 0.15 -1.38% 10.75 155 10.80 25 10.24
2016-05-05 2340 937104 325 10229468 10.90 11.05 10.85 10.90 0.15 1.4% 10.90 73 10.95 18 10.38
2016-05-06 2340 478545 187 5213289 10.95 10.95 10.85 10.90 0.00 0% 10.85 129 10.90 6 10.38
2016-05-09 2340 557433 199 6023230 11.05 11.05 10.70 10.70 0.20 -1.83% 10.70 70 10.90 47 10.19
2016-05-10 2340 395100 204 4257973 10.70 10.90 10.70 10.75 0.05 0.47% 10.75 59 10.80 24 10.24
2016-05-11 2340 500338 188 5368465 10.80 10.85 10.70 10.70 0.05 -0.47% 10.70 118 10.75 56 10.19
2016-05-12 2340 1050064 398 11068317 10.70 10.75 10.40 10.45 0.25 -2.34% 10.45 23 10.50 46 9.77
2016-05-13 2340 1045833 354 11039345 10.50 10.65 10.45 10.55 0.10 0.96% 10.55 57 10.60 16 9.86
2016-05-16 2340 763332 257 7926735 10.45 10.45 10.30 10.35 0.20 -1.9% 10.35 54 10.40 21 9.67
2016-05-17 2340 575817 311 6113258 10.45 10.75 10.45 10.65 0.30 2.9% 10.65 19 10.70 3 9.95
2016-05-18 2340 472551 247 5070122 10.55 10.85 10.55 10.75 0.10 0.94% 10.70 79 10.75 10 10.05
2016-05-19 2340 332499 133 3560788 10.75 10.80 10.60 10.70 0.05 -0.47% 10.70 63 10.75 43 10.00
2016-05-20 2340 757500 202 8121174 10.70 10.80 10.65 10.75 0.05 0.47% 10.75 26 10.80 67 10.05
2016-05-23 2340 1008093 358 11037310 10.75 11.00 10.75 10.90 0.15 1.4% 10.90 2 10.95 23 10.19
2016-05-24 2340 786813 296 8663343 10.85 11.10 10.85 10.95 0.05 0.46% 10.95 33 11.00 2 10.23
2016-05-25 2340 550859 251 6084853 11.05 11.15 11.00 11.00 0.05 0.46% 11.00 61 11.05 140 10.28
2016-05-26 2340 635720 224 7037504 11.10 11.15 11.00 11.10 0.10 0.91% 11.05 64 11.10 32 10.37
2016-05-27 2340 1471529 655 16517797 11.10 11.35 11.10 11.30 0.20 1.8% 11.25 99 11.30 4 10.56
2016-05-30 2340 1015334 320 11430705 11.35 11.35 11.20 11.25 0.05 -0.44% 11.25 100 11.30 69 10.51
2016-05-31 2340 992945 375 11197929 11.25 11.35 11.20 11.30 0.05 0.44% 11.25 6 11.30 229 10.56
2016-06-01 2340 3232120 1008 37081956 11.35 11.60 11.25 11.40 0.10 0.88% 11.40 53 11.45 102 10.65
2016-06-02 2340 1125167 403 12782334 11.40 11.45 11.30 11.40 0.00 0% 11.35 22 11.40 37 10.65
2016-06-03 2340 685666 232 7798890 11.45 11.50 11.30 11.30 0.10 -0.88% 11.30 179 11.35 56 10.56
2016-06-04 2340 337416 101 3821749 11.35 11.40 11.30 11.35 0.05 0.44% 11.30 68 11.35 58 10.61
2016-06-06 2340 816338 299 9281132 11.35 11.45 11.30 11.35 0.00 0% 11.30 31 11.35 3 10.61
2016-06-07 2340 985837 411 11258999 11.50 11.50 11.35 11.40 0.05 0.44% 11.40 80 11.45 75 10.65
2016-06-08 2340 1071674 382 12229447 11.40 11.50 11.35 11.40 0.00 0% 11.35 45 11.40 51 10.65
2016-06-13 2340 982011 438 11066871 11.30 11.35 11.20 11.30 0.10 -0.88% 11.25 131 11.30 18 10.56
2016-06-14 2340 825450 313 9401682 11.30 11.45 11.30 11.40 0.10 0.88% 11.40 125 11.45 211 10.65
2016-06-15 2340 893062 383 10242803 11.40 11.50 11.40 11.50 0.10 0.88% 11.45 43 11.50 243 10.75
2016-06-16 2340 1171736 468 13503425 11.50 11.60 11.45 11.50 0.00 0% 11.50 19 11.55 162 10.75
2016-06-17 2340 1266893 483 14719752 11.55 11.70 11.55 11.65 0.15 1.3% 11.60 36 11.65 147 10.89
2016-06-20 2340 2155700 814 25536639 11.75 11.95 11.75 11.85 0.20 1.72% 11.85 28 11.90 32 11.07
2016-06-21 2340 1076731 433 12743421 11.85 11.90 11.80 11.85 0.00 0% 11.80 110 11.85 121 11.07
2016-06-22 2340 1680236 552 19953605 11.85 11.95 11.75 11.95 0.10 0.84% 11.90 97 11.95 24 11.17
2016-06-23 2340 826017 310 9820047 11.95 11.95 11.85 11.85 0.10 -0.84% 11.85 149 11.90 65 11.07
2016-06-24 2340 2007500 672 23308348 11.85 11.90 11.40 11.45 0.40 -3.38% 11.45 43 11.50 96 10.70
2016-06-27 2340 1665328 473 19365219 11.40 11.75 11.40 11.70 0.25 2.18% 11.70 17 11.75 163 10.93
2016-06-28 2340 874447 349 10221304 11.60 11.75 11.60 11.70 0.00 0% 11.70 10 11.75 82 10.93
2016-06-29 2340 896026 349 10577453 11.70 11.90 11.70 11.85 0.15 1.28% 11.80 172 11.85 27 11.07
2016-06-30 2340 2219878 759 26588786 11.90 12.05 11.85 12.05 0.20 1.69% 12.00 184 12.05 36 11.26
2016-07-01 2340 4413873 1363 54397197 12.10 12.50 12.10 12.25 0.20 1.66% 12.25 103 12.30 8 11.45
2016-07-04 2340 3353605 991 41641065 12.35 12.50 12.35 12.40 0.15 1.22% 12.35 133 12.40 21 11.59
2016-07-06 2340 4196796 1178 52784227 12.45 12.80 12.40 12.60 0.15 1.61% 12.60 2 12.65 213 11.78
2016-07-07 2340 4837315 1437 62329629 12.80 13.10 12.75 12.80 0.20 1.59% 12.80 108 12.85 20 11.96
2016-07-11 2340 3800250 1144 49134693 13.00 13.10 12.80 12.80 0.00 0% 12.80 2 12.85 30 11.96
2016-07-12 2340 5690327 1669 72105016 13.00 13.00 12.45 12.65 0.15 -1.17% 12.60 136 12.65 110 11.82
2016-07-13 2340 9184166 2009 116578796 12.70 12.80 12.60 12.70 0.05 0.4% 12.65 311 12.70 370 11.87
2016-07-14 2340 4735160 1218 56062461 11.80 11.95 11.75 11.75 0.00 -7.48% 11.75 146 11.80 4 10.98
2016-07-15 2340 3079668 1181 36054207 11.85 11.90 11.60 11.60 0.15 -1.28% 11.60 432 11.65 5 10.84
2016-07-18 2340 3710036 1121 44015682 11.75 12.10 11.70 12.00 0.40 3.45% 12.00 79 12.05 81 11.21
2016-07-19 2340 2600008 926 31681743 12.15 12.30 12.05 12.15 0.15 1.25% 12.15 156 12.20 93 11.36
2016-07-20 2340 1955529 825 23708548 12.15 12.25 12.00 12.05 0.10 -0.82% 12.05 24 12.10 44 11.26
2016-07-21 2340 9140578 2617 114186868 12.15 12.60 12.10 12.50 0.45 3.73% 12.45 91 12.50 116 11.68
2016-07-22 2340 9859016 2689 124803347 12.45 12.85 12.40 12.50 0.00 0% 12.50 4 12.55 73 11.68
2016-07-25 2340 6064337 1511 73603909 12.45 12.45 12.00 12.05 0.45 -3.6% 12.05 27 12.10 52 11.26
2016-07-26 2340 1974301 612 23919688 12.15 12.15 12.05 12.15 0.10 0.83% 12.10 265 12.15 158 11.36
2016-07-27 2340 3804040 1130 46797181 12.20 12.40 12.20 12.20 0.05 0.41% 12.20 1085 12.25 3 11.40
2016-07-28 2340 2268620 675 27941270 12.35 12.35 12.20 12.35 0.15 1.23% 12.30 268 12.35 49 11.54
2016-07-29 2340 4057778 938 50631921 12.40 12.60 12.40 12.55 0.20 1.62% 12.55 157 12.60 454 11.73
2016-08-01 2340 2085248 533 26218006 12.65 12.70 12.50 12.60 0.05 0.4% 12.55 289 12.60 170 11.78
2016-08-02 2340 2665440 570 33553396 12.65 12.70 12.50 12.55 0.05 -0.4% 12.55 55 12.60 81 11.73
2016-08-03 2340 9000995 2588 116186973 12.50 13.15 12.40 12.95 0.40 3.19% 12.95 82 13.00 628 12.10
2016-08-04 2340 6925388 2112 91368765 13.15 13.40 13.00 13.00 0.05 0.39% 13.00 544 13.05 18 12.15
2016-08-05 2340 4490431 946 58512528 13.20 13.25 12.90 12.90 0.10 -0.77% 12.90 367 12.95 66 12.06
2016-08-08 2340 2181016 643 28541958 13.00 13.15 13.00 13.10 0.20 1.55% 13.10 138 13.15 197 12.24
2016-08-09 2340 3886510 1410 51249126 13.20 13.30 13.05 13.25 0.15 1.15% 13.15 8 13.25 365 12.38
2016-08-10 2340 3764364 1072 49636944 13.40 13.40 13.00 13.20 0.05 -0.38% 13.15 3 13.20 43 12.34
2016-08-11 2340 2757113 768 36199369 13.20 13.25 13.00 13.15 0.05 -0.38% 13.10 10 13.15 256 10.12
2016-08-12 2340 3338950 919 44160492 13.35 13.40 13.10 13.10 0.05 -0.38% 13.05 390 13.10 18 10.08
2016-08-15 2340 2180785 674 28781127 13.20 13.25 13.15 13.20 0.10 0.76% 13.15 5 13.20 41 10.15
2016-08-16 2340 1995936 616 26297918 13.30 13.40 13.05 13.10 0.10 -0.76% 13.10 40 13.15 110 10.08
2016-08-17 2340 2927980 1084 37685088 13.20 13.20 12.65 12.90 0.20 -1.53% 12.90 52 12.95 92 9.92
2016-08-18 2340 1429303 432 18464104 12.90 13.00 12.80 12.90 0.00 0% 12.90 611 12.95 1 9.92
2016-08-19 2340 1688838 582 22038144 13.00 13.15 12.95 13.00 0.10 0.78% 13.00 256 13.05 36 10.00
2016-08-22 2340 961929 367 12448556 13.10 13.10 12.90 12.90 0.10 -0.77% 12.90 412 13.00 260 9.92
2016-08-23 2340 1301558 419 16730411 12.95 13.00 12.75 12.85 0.05 -0.39% 12.85 3 12.90 52 9.88
2016-08-24 2340 2514502 843 31925183 12.90 12.90 12.55 12.60 0.25 -1.95% 12.60 85 12.65 190 9.69
2016-08-25 2340 14807587 3872 200058062 12.60 13.85 12.55 13.85 1.25 9.92% 13.85 8757 0.00 0 10.65
2016-08-26 2340 20633601 5831 289492500 14.00 14.35 13.50 13.55 0.30 -2.17% 13.55 56 13.60 14 10.42
2016-08-29 2340 3902881 1358 53247264 13.55 13.80 13.50 13.60 0.05 0.37% 13.60 194 13.65 8 10.46
2016-08-30 2340 4367433 1488 60646293 14.15 14.15 13.70 13.75 0.15 1.1% 13.75 51 13.80 78 10.58
2016-08-31 2340 2423826 897 33323453 13.85 13.95 13.65 13.70 0.05 -0.36% 13.70 155 13.75 65 10.54
2016-09-01 2340 2723700 837 37288489 13.75 13.90 13.55 13.75 0.05 0.36% 13.70 165 13.75 148 10.58
2016-09-02 2340 5052672 1099 69444347 13.85 13.90 13.55 13.80 0.05 0.36% 13.75 132 13.80 13 10.62
2016-09-05 2340 7639837 1793 106425844 13.95 14.05 13.80 13.80 0.00 0% 13.80 299 13.85 13 10.62
2016-09-06 2340 2841393 911 38948289 13.95 13.95 13.60 13.65 0.15 -1.09% 13.65 76 13.70 49 10.50
2016-09-07 2340 2376096 687 32638153 13.75 13.90 13.65 13.70 0.05 0.37% 13.70 205 13.75 127 10.54
2016-09-08 2340 2332005 658 32109315 13.75 13.85 13.70 13.75 0.05 0.36% 13.75 300 13.80 39 10.58
2016-09-09 2340 2490386 821 34228582 13.75 13.85 13.60 13.70 0.05 -0.36% 13.70 207 13.75 56 10.54
2016-09-10 2340 1732868 532 23296663 13.40 13.55 13.35 13.50 0.20 -1.46% 13.45 23 13.50 27 10.38
2016-09-12 2340 2733022 849 36547484 13.55 13.65 13.20 13.20 0.30 -2.22% 13.15 174 13.20 22 10.15
2016-09-13 2340 2498172 656 32851150 13.30 13.45 12.95 13.10 0.10 -0.76% 13.10 157 13.15 3 10.08
2016-09-14 2340 2018847 551 26527982 13.10 13.25 12.95 13.25 0.15 1.15% 13.20 24 13.25 18 10.19
2016-09-19 2340 2308851 941 31205384 13.35 13.70 13.30 13.65 0.40 3.02% 13.60 65 13.65 83 10.50
2016-09-20 2340 1149708 495 15613004 13.65 13.70 13.50 13.55 0.10 -0.73% 13.55 37 13.60 60 10.42
2016-09-21 2340 978899 440 13266988 13.50 13.65 13.45 13.60 0.05 0.37% 13.55 4 13.60 48 10.46
2016-09-22 2340 1231462 421 16669088 13.70 13.75 13.45 13.45 0.15 -1.1% 13.45 19 13.50 15 10.35
2016-09-23 2340 1645970 720 22040397 13.45 13.55 13.30 13.35 0.10 -0.74% 13.35 2 13.40 8 10.27
2016-09-26 2340 967805 406 12846624 13.35 13.40 13.20 13.25 0.10 -0.75% 13.25 48 13.30 219 10.19
2016-09-29 2340 2988552 927 39403828 13.30 13.35 13.05 13.25 0.00 0% 13.20 1 13.25 50 10.19
2016-09-30 2340 2603005 861 33801610 13.20 13.20 12.90 12.95 0.30 -2.26% 12.90 591 12.95 20 9.96
2016-10-03 2340 1536836 511 19913645 13.00 13.15 12.85 12.85 0.10 -0.77% 12.85 224 12.90 64 9.88
2016-10-04 2340 1105524 518 14316930 12.85 13.05 12.80 13.05 0.20 1.56% 13.00 73 13.05 128 10.04
2016-10-05 2340 1093169 505 14282261 12.95 13.15 12.95 13.10 0.05 0.38% 13.05 135 13.10 21 10.08
2016-10-06 2340 1680245 749 22186230 13.15 13.30 13.10 13.20 0.10 0.76% 13.15 72 13.20 6 10.15
2016-10-07 2340 1759499 683 22998459 13.30 13.30 12.95 13.10 0.10 -0.76% 13.05 15 13.10 287 10.08
2016-10-11 2340 3020837 1152 38933692 13.25 13.25 12.65 12.90 0.20 -1.53% 12.90 1 12.95 280 9.92
2016-10-12 2340 737003 405 9484183 12.70 12.95 12.70 12.85 0.05 -0.39% 12.85 59 12.90 12 9.88
2016-10-13 2340 1122231 546 14433305 12.90 12.95 12.75 12.85 0.00 0% 12.85 19 12.90 132 9.88
2016-10-14 2340 1540194 682 19574961 12.85 12.90 12.60 12.70 0.15 -1.17% 12.70 36 12.75 40 9.77
2016-10-17 2340 1318268 623 16727882 12.65 12.75 12.60 12.70 0.00 0% 12.70 48 12.75 338 9.77
2016-10-18 2340 882372 517 11276437 12.70 12.85 12.70 12.80 0.10 0.79% 12.80 47 12.85 331 9.85
2016-10-19 2340 1324800 634 16969554 12.85 12.90 12.75 12.75 0.05 -0.39% 12.75 34 12.80 11 9.81
2016-10-20 2340 1190144 514 15317939 12.85 12.95 12.80 12.90 0.15 1.18% 12.85 140 12.90 121 9.92
2016-10-21 2340 9032183 2213 120354219 12.85 13.60 12.85 13.40 0.50 3.88% 13.40 9 13.45 15 10.31
2016-10-24 2340 3853240 1386 52491757 13.65 13.75 13.50 13.65 0.25 1.87% 13.65 58 13.70 265 10.50
2016-10-25 2340 1315486 478 17799581 13.65 13.65 13.45 13.50 0.15 -1.1% 13.50 34 13.55 25 10.38
2016-10-26 2340 1047656 402 14124987 13.55 13.65 13.40 13.40 0.10 -0.74% 13.40 119 13.50 20 10.31
2016-10-27 2340 1382933 413 18586404 13.55 13.55 13.40 13.40 0.00 0% 13.40 54 13.45 7 10.31
2016-10-28 2340 1039063 378 13943888 13.60 13.60 13.35 13.40 0.00 0% 13.35 132 13.40 23 10.31
2016-10-31 2340 637901 283 8481590 13.35 13.40 13.15 13.30 0.10 -0.75% 13.30 2 13.35 13 10.23
2016-11-01 2340 754513 385 10080568 13.30 13.45 13.20 13.40 0.10 0.75% 13.35 76 13.40 22 10.31
2016-11-02 2340 1632471 677 21547323 13.40 13.45 13.00 13.00 0.40 -2.99% 13.00 155 13.10 71 10.00
2016-11-03 2340 1368334 540 17734006 13.00 13.10 12.90 12.90 0.10 -0.77% 12.90 45 12.95 32 9.92
2016-11-04 2340 841555 357 10845629 12.90 13.00 12.70 12.85 0.05 -0.39% 12.85 120 12.90 3 9.88
2016-11-07 2340 872452 406 11259283 12.85 13.00 12.85 12.85 0.00 0% 12.85 114 12.90 325 9.88
2016-11-08 2340 708336 302 9162981 13.00 13.00 12.85 13.00 0.15 1.17% 12.95 7 13.00 193 10.00
2016-11-09 2340 3574833 1158 44892135 13.10 13.10 12.30 12.35 0.65 -5% 12.30 133 12.35 10 9.50
2016-11-10 2340 1005852 408 12778422 12.60 12.80 12.60 12.75 0.40 3.24% 12.70 62 12.75 8 9.81
2016-11-11 2340 1018266 385 12825896 12.80 12.80 12.50 12.65 0.10 -0.78% 12.60 7 12.65 118 8.21
2016-11-14 2340 2437866 885 31883298 13.10 13.20 13.00 13.05 0.40 3.16% 13.05 31 13.10 76 8.47
2016-11-15 2340 1191666 544 15597390 13.10 13.15 13.05 13.10 0.05 0.38% 13.05 75 13.10 82 8.51
2016-11-16 2340 1663338 505 21896276 13.15 13.25 13.05 13.10 0.00 0% 13.10 121 13.15 24 8.51
2016-11-17 2340 1653667 453 21768918 13.10 13.25 13.10 13.25 0.15 1.15% 13.20 172 13.25 85 8.60
2016-11-18 2340 5962619 1951 81165654 13.55 13.70 13.50 13.60 0.35 2.64% 13.60 62 13.65 106 8.83
2016-11-21 2340 2849332 848 38645294 13.65 13.70 13.45 13.55 0.05 -0.37% 13.55 98 13.60 120 8.80
2016-11-22 2340 3728192 1279 50991315 13.65 13.80 13.55 13.70 0.15 1.11% 13.65 130 13.70 22 8.90
2016-11-23 2340 2639578 893 36340086 13.80 13.90 13.65 13.70 0.00 0% 13.65 67 13.70 150 8.90
2016-11-24 2340 2214786 504 30150900 13.80 13.80 13.55 13.55 0.15 -1.09% 13.55 178 13.60 23 8.80
2016-11-25 2340 1421000 472 19326997 13.50 13.70 13.50 13.65 0.10 0.74% 13.60 73 13.65 28 8.86
2016-11-28 2340 2123489 716 28946299 13.70 13.75 13.55 13.55 0.10 -0.73% 13.55 193 13.65 202 8.80
2016-11-29 2340 6127415 1735 84898329 13.60 14.10 13.55 13.95 0.40 2.95% 13.90 60 13.95 29 9.06
2016-11-30 2340 3724891 960 51897974 13.90 14.10 13.80 14.00 0.05 0.36% 13.95 4 14.00 419 9.09
2016-12-01 2340 3887480 1199 54937313 14.10 14.25 14.00 14.20 0.20 1.43% 14.15 109 14.20 437 9.22
2016-12-02 2340 6083354 1687 86960994 14.10 14.55 14.00 14.40 0.20 1.41% 14.35 142 14.40 31 9.35
2016-12-05 2340 11027424 3206 162602822 14.55 15.00 14.35 14.70 0.30 2.08% 14.65 67 14.70 66 9.55
2016-12-06 2340 4344367 1427 63318767 14.70 14.80 14.40 14.60 0.10 -0.68% 14.55 44 14.60 24 9.48
2016-12-07 2340 2453634 857 35922742 14.75 14.80 14.50 14.55 0.05 -0.34% 14.55 100 14.60 15 9.45
2016-12-08 2340 4217517 1196 61006258 14.65 14.75 14.30 14.35 0.20 -1.37% 14.35 152 14.40 18 9.32
2016-12-09 2340 2966274 870 42646209 14.45 14.50 14.25 14.40 0.05 0.35% 14.40 55 14.45 129 9.35
2016-12-12 2340 6496493 1767 91156786 14.30 14.30 13.85 13.95 0.45 -3.13% 13.90 248 13.95 151 9.06
2016-12-13 2340 3118739 1023 44270660 14.00 14.40 14.00 14.30 0.35 2.51% 14.25 45 14.30 44 9.29
2016-12-14 2340 1904786 681 27280496 14.50 14.50 14.20 14.35 0.05 0.35% 14.30 2 14.35 17 9.32
2016-12-15 2340 1798696 617 25802433 14.20 14.45 14.20 14.45 0.10 0.7% 14.40 34 14.45 209 9.38
2016-12-16 2340 2771133 869 40170662 14.50 14.60 14.35 14.50 0.05 0.35% 14.45 31 14.50 31 9.42
2016-12-19 2340 2333577 969 33714769 14.70 14.70 14.25 14.25 0.25 -1.72% 14.25 75 14.30 33 9.25
2016-12-20 2340 1272808 425 18131561 14.25 14.35 14.15 14.30 0.05 0.35% 14.25 44 14.30 49 9.29
2016-12-21 2340 1738724 604 24661406 14.35 14.35 14.10 14.10 0.20 -1.4% 14.10 30 14.15 19 9.16
2016-12-22 2340 2776134 922 38892137 14.10 14.25 13.85 14.25 0.15 1.06% 14.20 48 14.25 87 9.25
2016-12-23 2340 4380202 1331 62346778 14.35 14.45 14.00 14.00 0.25 -1.75% 14.00 178 14.10 143 9.09
2016-12-26 2340 2433975 845 33671585 14.00 14.10 13.70 13.80 0.20 -1.43% 13.75 352 13.85 44 8.96
2016-12-27 2340 1130342 492 15593471 13.80 13.90 13.70 13.80 0.00 0% 13.75 32 13.80 13 8.96
2016-12-28 2340 1055492 468 14709068 13.80 14.05 13.80 13.85 0.05 0.36% 13.80 602 13.85 118 8.99
2016-12-29 2340 495258 290 6887045 13.90 13.95 13.85 13.95 0.10 0.72% 13.90 24 13.95 91 9.06
2016-12-30 2340 952801 410 13298977 13.95 14.00 13.90 13.95 0.00 0% 13.95 39 14.00 62 9.06