國碩(2406)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　　　34.60
0
0%		34.75
0.15
0.43%		34.00
-0.75
-2.16%		31.80
-2.2
-6.47%		33.45
1.65
5.19%		 　31.50
-1.95
-5.83%		29.20
-2.3
-7.3%		30.95
1.75
5.99%		29.75
-1.2
-3.88%		30.80
1.05
3.53%		 　33.10
2.3
7.47%		32.75
-0.35
-1.06%		31.55
-1.2
-3.66%		31.50
-0.05
-0.16%		31.10
-0.4
-1.27%		 　31.70
0.6
1.93%		32.30
0.6
1.89%		32.25
-0.05
-0.15%		32.40
0.15
0.47%		32.00
-0.4
-1.23%		32.40
0.4
1.25%		 32.09
2 月　32.20
-0.2
-0.62%		31.80
-0.4
-1.24%		 　　　　　　　　　　31.20
-0.6
-1.89%		32.50
1.3
4.17%		32.25
-0.25
-0.77%		32.55
0.3
0.93%		33.25
0.7
2.15%		 　32.95
-0.3
-0.9%		32.80
-0.15
-0.46%		31.70
-1.1
-3.35%		31.30
-0.4
-1.26%		31.50
0.2
0.64%		 32.18
3 月32.25
0.75
2.38%		32.10
-0.15
-0.47%		31.25
-0.85
-2.65%		31.60
0.35
1.12%		 　30.90
-0.7
-2.22%		31.50
0.6
1.94%		30.60
-0.9
-2.86%		30.25
-0.35
-1.14%		31.10
0.85
2.81%		 　32.10
1
3.22%		30.80
-1.3
-4.05%		31.10
0.3
0.97%		30.85
-0.25
-0.8%		30.90
0.05
0.16%		 　31.50
0.6
1.94%		31.45
-0.05
-0.16%		30.95
-0.5
-1.59%		30.55
-0.4
-1.29%		29.50
-1.05
-3.44%		 　27.50
-2
-6.78%		27.60
0.1
0.36%		27.45
-0.15
-0.54%		27.40
-0.05
-0.18%		30.49
4 月27.00
-0.4
-1.46%		 　　　25.80
-1.2
-4.44%		25.75
-0.05
-0.19%		26.90
1.15
4.47%		 　27.00
0.1
0.37%		26.35
-0.65
-2.41%		27.70
1.35
5.12%		27.40
-0.3
-1.08%		26.75
-0.65
-2.37%		 　26.75
0
0%		27.00
0.25
0.93%		26.50
-0.5
-1.85%		25.50
-1
-3.77%		23.75
-1.75
-6.86%		 　24.25
0.5
2.11%		24.75
0.5
2.06%		24.40
-0.35
-1.41%		23.90
-0.5
-2.05%		24.10
0.2
0.84%		 25.75
5 月　　24.25
0.15
0.62%		24.30
0.05
0.21%		24.80
0.5
2.06%		24.30
-0.5
-2.02%		 　24.25
-0.05
-0.21%		23.95
-0.3
-1.24%		23.45
-0.5
-2.09%		22.25
-1.2
-5.12%		22.40
0.15
0.67%		 　23.20
0.8
3.57%		25.00
1.8
7.76%		24.65
-0.35
-1.4%		24.70
0.05
0.2%		24.55
-0.15
-0.61%		 　25.40
0.85
3.46%		26.00
0.6
2.36%		26.20
0.2
0.77%		26.85
0.65
2.48%		26.65
-0.2
-0.74%		 　26.60
-0.05
-0.19%		26.95
0.35
1.32%		24.81
6 月26.75
-0.2
-0.74%		25.05
-1.7
-6.36%		24.55
-0.5
-2%		24.75
0.2
0.81%		 24.30
-0.45
-1.82%		24.60
0.3
1.23%		24.70
0.1
0.41%		 　　　24.05
-0.65
-2.63%		24.35
0.3
1.25%		24.90
0.55
2.26%		24.30
-0.6
-2.41%		24.55
0.25
1.03%		 　24.65
0.1
0.41%		24.70
0.05
0.2%		25.15
0.45
1.82%		25.20
0.05
0.2%		23.75
-1.45
-5.75%		 　23.90
0.15
0.63%		24.05
0.15
0.63%		24.40
0.35
1.46%		25.20
0.8
3.28%		 24.6
7 月24.80
-0.4
-1.59%		 　24.55
-0.25
-1.01%		 24.15
-0.4
-1.63%		24.15
0
0%		 　　23.90
-0.25
-1.04%		23.95
0.05
0.21%		24.05
0.1
0.42%		24.00
-0.05
-0.21%		24.15
0.15
0.63%		 　24.70
0.55
2.28%		24.45
-0.25
-1.01%		24.00
-0.45
-1.84%		24.05
0.05
0.21%		24.15
0.1
0.42%		 　23.70
-0.45
-1.86%		23.90
0.2
0.84%		23.65
-0.25
-1.05%		23.00
-0.65
-2.75%		23.00
0
0%		 23.99
8 月23.25
0.25
1.09%		23.00
-0.25
-1.08%		22.80
-0.2
-0.87%		22.70
-0.1
-0.44%		23.15
0.45
1.98%		 　22.90
-0.25
-1.08%		22.85
-0.05
-0.22%		22.50
-0.35
-1.53%		21.65
-0.85
-3.78%		21.35
-0.3
-1.39%		 　20.30
-1.05
-4.92%		20.80
0.5
2.46%		20.35
-0.45
-2.16%		20.65
0.3
1.47%		20.30
-0.35
-1.69%		 　20.45
0.15
0.74%		20.30
-0.15
-0.73%		20.25
-0.05
-0.25%		20.85
0.6
2.96%		20.70
-0.15
-0.72%		 　20.40
-0.3
-1.45%		21.30
0.9
4.41%		21.90
0.6
2.82%		21.44
9 月22.00
0.1
0.46%		21.20
-0.8
-3.64%		 　21.10
-0.1
-0.47%		21.30
0.2
0.95%		21.35
0.05
0.23%		21.80
0.45
2.11%		21.90
0.1
0.46%		21.90
0
0%		 22.85
0.95
4.34%		22.25
-0.6
-2.63%		22.60
0.35
1.57%		 　　　22.40
-0.2
-0.88%		21.90
-0.5
-2.23%		22.40
0.5
2.28%		23.25
0.85
3.79%		23.30
0.05
0.22%		 　23.30
0
0%		 　23.20
-0.1
-0.43%		22.90
-0.3
-1.29%		 22.35
10 月　　22.90
0
0%		23.35
0.45
1.97%		23.30
-0.05
-0.21%		24.10
0.8
3.43%		23.85
-0.25
-1.04%		 　　23.15
-0.7
-2.94%		23.45
0.3
1.3%		23.80
0.35
1.49%		23.15
-0.65
-2.73%		 　23.30
0.15
0.65%		23.15
-0.15
-0.64%		23.10
-0.05
-0.22%		23.15
0.05
0.22%		23.00
-0.15
-0.65%		 　22.65
-0.35
-1.52%		22.70
0.05
0.22%		22.75
0.05
0.22%		22.45
-0.3
-1.32%		22.45
0
0%		 22.70
0.25
1.11%		23.08
11 月22.35
-0.35
-1.54%		22.25
-0.1
-0.45%		21.35
-0.9
-4.04%		21.30
-0.05
-0.23%		 　21.50
0.2
0.94%		21.90
0.4
1.86%		20.30
-1.6
-7.31%		20.80
0.5
2.46%		19.90
-0.9
-4.33%		 　20.00
0.1
0.5%		20.10
0.1
0.5%		20.75
0.65
3.23%		19.90
-0.85
-4.1%		20.15
0.25
1.26%		 　20.15
0
0%		20.70
0.55
2.73%		21.10
0.4
1.93%		21.50
0.4
1.9%		21.35
-0.15
-0.7%		 　21.30
-0.05
-0.23%		21.70
0.4
1.88%		21.55
-0.15
-0.69%		 20.99
12 月21.90
0.35
1.62%		21.65
-0.25
-1.14%		 　21.95
0.3
1.39%		22.40
0.45
2.05%		22.55
0.15
0.67%		22.75
0.2
0.89%		22.50
-0.25
-1.1%		 　22.25
-0.25
-1.11%		22.35
0.1
0.45%		23.00
0.65
2.91%		22.40
-0.6
-2.61%		22.45
0.05
0.22%		 　22.50
0.05
0.22%		22.80
0.3
1.33%		22.80
0
0%		22.45
-0.35
-1.54%		22.90
0.45
2%		 　24.45
1.55
6.77%		23.90
-0.55
-2.25%		24.40
0.5
2.09%		24.20
-0.2
-0.82%		24.50
0.3
1.24%		　22.85

說明:最高漲幅:7.76%最低跌幅:-7.31% 最高價:34.75最低價:19.90平均價:25.21,灰色底表示週末,漲145天(66.5)元,跌144天(-73.45)元,平盤14天
8%=1,7%=4,6%=1,5%=2,4%=9,3%=12,2%=39,1%=49,0%=42,-0%=3,-1%=5,-2%=5,-3%=11,-4%=12,-5%=25,-6%=32,-7%=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 2406 7212494 3389 253941978 35.80 35.85 34.60 34.60 0.90 0% 34.60 63 34.65 10 0.00
2016-01-05 2406 10567630 5120 369418643 34.60 35.50 34.25 34.75 0.15 0.43% 34.75 23 34.80 4 0.00
2016-01-06 2406 12405362 5248 426547608 35.40 35.45 33.65 34.00 0.75 -2.16% 34.00 1 34.05 5 0.00
2016-01-07 2406 18336878 7702 598945152 34.25 34.55 31.20 31.80 2.20 -6.47% 31.80 45 31.85 22 0.00
2016-01-08 2406 13354706 6208 436499095 31.35 33.45 31.35 33.45 1.65 5.19% 33.35 8 33.45 30 0.00
2016-01-11 2406 9719105 4586 311012752 32.70 32.80 31.50 31.50 1.95 -5.83% 31.45 3 31.50 27 0.00
2016-01-12 2406 17548107 7548 540394645 32.10 32.65 29.15 29.20 2.30 -7.3% 29.20 2 29.25 13 0.00
2016-01-13 2406 18960223 7944 564738563 30.20 30.95 28.50 30.95 1.75 5.99% 30.80 2 30.95 77 0.00
2016-01-14 2406 16910507 8290 511456084 29.85 31.20 29.15 29.75 1.20 -3.88% 29.75 56 29.80 32 0.00
2016-01-15 2406 14307433 5675 439393225 30.85 31.10 30.10 30.80 1.05 3.53% 30.75 87 30.80 36 0.00
2016-01-18 2406 21957101 8919 706157989 30.60 33.75 30.10 33.10 2.30 7.47% 33.10 17 33.15 101 0.00
2016-01-19 2406 12169258 5633 399949249 33.10 33.50 32.10 32.75 0.35 -1.06% 32.75 105 32.80 17 0.00
2016-01-20 2406 13876241 6339 451726832 33.00 33.60 31.55 31.55 1.20 -3.66% 31.55 90 31.60 3 0.00
2016-01-21 2406 8723447 4233 275456289 32.05 32.20 30.80 31.50 0.05 -0.16% 31.45 6 31.50 2 0.00
2016-01-22 2406 7520229 3587 236882186 32.45 32.45 30.90 31.10 0.40 -1.27% 31.10 216 31.30 17 0.00
2016-01-25 2406 5449755 2512 172971775 31.90 32.20 31.25 31.70 0.60 1.93% 31.70 5 31.75 3 0.00
2016-01-26 2406 7562438 3480 241769377 31.60 32.60 31.15 32.30 0.60 1.89% 32.20 50 32.30 85 0.00
2016-01-27 2406 10578504 5056 347312098 32.95 33.50 32.10 32.25 0.05 -0.15% 32.25 40 32.30 2 0.00
2016-01-28 2406 5550956 2790 178692077 32.00 32.50 31.80 32.40 0.15 0.47% 32.40 28 32.45 24 0.00
2016-01-29 2406 6498663 3126 209297316 32.50 32.60 31.85 32.00 0.40 -1.23% 31.95 70 32.00 71 0.00
2016-01-30 2406 7426772 3172 242822757 32.70 33.10 32.40 32.40 0.40 1.25% 32.40 116 32.45 7 0.00
2016-02-02 2406 8567756 3526 277454073 32.10 32.80 32.05 32.20 0.35 -0.62% 32.20 49 32.25 8 0.00
2016-02-03 2406 4400841 2402 140970485 32.40 32.55 31.80 31.80 0.40 -1.24% 31.80 83 31.85 24 0.00
2016-02-15 2406 6414701 2859 204072782 32.05 32.35 31.20 31.20 0.60 -1.89% 31.20 32 31.25 2 0.00
2016-02-16 2406 10545021 4564 342769872 32.00 32.85 31.90 32.50 1.30 4.17% 32.50 85 32.55 2 0.00
2016-02-17 2406 7334445 3685 239193631 32.70 33.15 32.00 32.25 0.25 -0.77% 32.25 25 32.30 2 0.00
2016-02-18 2406 7135770 3027 231875519 32.75 32.85 32.25 32.55 0.30 0.93% 32.50 12 32.55 7 0.00
2016-02-19 2406 16663926 7277 553107480 32.60 33.65 32.25 33.25 0.70 2.15% 33.20 44 33.25 161 0.00
2016-02-22 2406 10251020 4571 341878846 33.65 34.20 32.50 32.95 0.30 -0.9% 32.95 35 33.00 44 0.00
2016-02-23 2406 7322689 3237 242240205 33.40 33.50 32.80 32.80 0.15 -0.46% 32.80 106 32.85 3 0.00
2016-02-24 2406 11935492 5123 380482776 32.65 33.00 31.25 31.70 1.10 -3.35% 31.65 1 31.70 32 0.00
2016-02-25 2406 13555134 5229 428557340 32.05 32.10 31.00 31.30 0.40 -1.26% 31.30 91 31.35 35 0.00
2016-02-26 2406 8148931 3953 254646277 31.35 31.70 30.65 31.50 0.20 0.64% 31.50 8 31.55 5 0.00
2016-03-01 2406 6195927 3165 197517637 31.70 32.25 31.50 32.25 0.75 2.38% 32.20 28 32.25 40 0.00
2016-03-02 2406 6912600 3383 223487252 32.60 32.60 32.05 32.10 0.15 -0.47% 32.10 58 32.20 2 0.00
2016-03-03 2406 7152653 3168 225998765 32.20 32.30 31.25 31.25 0.85 -2.65% 31.25 141 31.30 9 0.00
2016-03-04 2406 4133097 2010 130190290 31.35 31.65 31.25 31.60 0.35 1.12% 31.55 4 31.60 22 0.00
2016-03-07 2406 9147234 3749 283932836 31.60 31.70 30.70 30.90 0.70 -2.22% 30.85 122 30.90 8 0.00
2016-03-08 2406 8065551 3866 254127852 31.00 31.85 30.95 31.50 0.60 1.94% 31.45 33 31.50 2 0.00
2016-03-09 2406 8973823 3967 276084109 31.50 31.50 30.20 30.60 0.90 -2.86% 30.60 44 30.65 3 0.00
2016-03-10 2406 6120690 2767 186067068 30.40 30.80 30.25 30.25 0.35 -1.14% 30.25 57 30.30 2 0.00
2016-03-11 2406 6368895 3071 196816679 30.55 31.25 30.45 31.10 0.85 2.81% 31.10 4 31.15 70 0.00
2016-03-14 2406 7788671 3556 245519733 31.20 32.20 30.85 32.10 1.00 3.22% 32.10 67 32.15 49 0.00
2016-03-15 2406 10574745 4655 335542755 32.20 32.70 30.80 30.80 1.30 -4.05% 30.80 240 30.90 12 0.00
2016-03-16 2406 3861663 1956 120479853 31.30 31.60 30.85 31.10 0.30 0.97% 31.10 156 31.20 7 0.00
2016-03-17 2406 4075336 1787 126909053 31.60 31.65 30.85 30.85 0.25 -0.8% 30.85 52 30.90 1 0.00
2016-03-18 2406 5355534 2129 165207459 31.20 31.35 30.50 30.90 0.05 0.16% 30.85 1 30.90 171 0.00
2016-03-21 2406 5367028 2561 167885071 31.20 31.75 30.50 31.50 0.60 1.94% 31.45 78 31.50 8 0.00
2016-03-22 2406 7895666 3333 251192754 31.70 32.30 31.45 31.45 0.05 -0.16% 31.45 102 31.50 4 0.00
2016-03-23 2406 3888021 1780 121899101 31.65 31.85 30.95 30.95 0.50 -1.59% 30.95 14 31.00 22 0.00
2016-03-24 2406 3480479 1757 106465674 31.00 31.00 30.30 30.55 0.40 -1.29% 30.55 76 30.60 4 0.00
2016-03-25 2406 6209604 2722 186097110 30.60 30.75 29.50 29.50 1.05 -3.44% 29.50 166 29.55 39 0.00
2016-03-28 2406 8977161 4243 253961179 29.50 29.70 27.50 27.50 2.00 -6.78% 27.50 25 27.55 25 0.00
2016-03-29 2406 6850569 3149 190411768 27.50 28.35 27.40 27.60 0.10 0.36% 27.60 171 27.65 3 0.00
2016-03-30 2406 11317220 5223 308974583 27.65 27.90 26.70 27.45 0.15 -0.54% 27.45 12 27.50 6 0.00
2016-03-31 2406 4343481 2633 119370748 27.80 27.85 27.20 27.40 0.05 -0.18% 27.40 3 27.45 1 2740.00
2016-04-01 2406 3743948 2057 101243278 27.40 27.40 26.85 27.00 0.40 -1.46% 26.95 60 27.00 25 2700.00
2016-04-06 2406 6619903 3212 172928153 26.60 26.65 25.70 25.80 1.20 -4.44% 25.80 67 25.85 1 2580.00
2016-04-07 2406 6988835 3518 181209667 26.10 26.30 25.55 25.75 0.05 -0.19% 25.70 336 25.75 3 2575.00
2016-04-08 2406 8238299 3878 220339682 25.95 27.20 25.80 26.90 1.15 4.47% 26.85 28 26.90 15 2690.00
2016-04-11 2406 3777225 1792 102592724 27.00 27.35 26.95 27.00 0.10 0.37% 27.00 90 27.05 2 2700.00
2016-04-12 2406 4768826 2100 126724635 27.20 27.40 26.05 26.35 0.65 -2.41% 26.30 6 26.35 16 2635.00
2016-04-13 2406 6654865 3061 181032081 26.60 27.80 26.60 27.70 1.35 5.12% 27.70 22 27.75 36 2770.00
2016-04-14 2406 3292560 1598 90918518 28.00 28.00 27.40 27.40 0.30 -1.08% 27.35 60 27.40 23 2740.00
2016-04-15 2406 3748660 1604 100857521 27.50 27.50 26.65 26.75 0.65 -2.37% 26.75 9 26.80 27 2675.00
2016-04-18 2406 1511170 745 40356273 27.00 27.00 26.35 26.75 0.00 0% 26.75 22 26.80 21 2675.00
2016-04-19 2406 2934756 1499 80193621 27.25 27.65 27.00 27.00 0.25 0.93% 27.00 107 27.05 1 2700.00
2016-04-20 2406 2254407 1068 60421798 27.25 27.35 26.50 26.50 0.50 -1.85% 26.50 11 26.55 2 2650.00
2016-04-21 2406 4798965 2158 124135404 26.50 26.80 25.50 25.50 1.00 -3.77% 25.50 181 25.70 13 2550.00
2016-04-22 2406 10559966 4293 252928230 25.15 25.25 23.00 23.75 1.75 -6.86% 23.75 37 23.80 24 2375.00
2016-04-25 2406 7384756 2723 176138039 23.60 24.30 22.70 24.25 0.50 2.11% 24.20 7 24.25 3 2425.00
2016-04-26 2406 5758505 2480 143254120 24.55 25.15 24.55 24.75 0.50 2.06% 24.75 91 24.80 11 2475.00
2016-04-27 2406 2680283 1105 65671223 24.30 24.80 24.30 24.40 0.35 -1.41% 24.40 324 24.50 4 2440.00
2016-04-28 2406 2676903 1213 64628372 24.55 24.60 23.90 23.90 0.50 -2.05% 23.90 109 23.95 2 2390.00
2016-04-29 2406 2775055 1339 66751120 23.50 24.40 23.50 24.10 0.20 0.84% 24.10 28 24.15 6 2410.00
2016-05-03 2406 2330849 1222 57016408 24.35 24.80 24.20 24.25 0.15 0.62% 24.25 10 24.30 2 2425.00
2016-05-04 2406 2680942 1353 65243846 24.40 24.65 24.00 24.30 0.05 0.21% 24.25 12 24.35 30 2430.00
2016-05-05 2406 2898765 1411 70729550 24.40 24.95 23.85 24.80 0.50 2.06% 24.80 6 24.85 31 2480.00
2016-05-06 2406 3037500 1567 74064322 24.70 24.75 24.10 24.30 0.50 -2.02% 24.30 330 24.35 1 2430.00
2016-05-09 2406 2440549 1222 60022989 24.75 25.00 24.25 24.25 0.05 -0.21% 24.25 46 24.30 13 2425.00
2016-05-10 2406 2004132 1049 48303718 24.10 24.40 23.90 23.95 0.30 -1.24% 23.95 19 24.00 26 2395.00
2016-05-11 2406 2405420 992 57345329 24.05 24.25 23.45 23.45 0.50 -2.09% 23.45 21 23.50 8 2345.00
2016-05-12 2406 4149454 1537 94708326 23.45 23.75 22.05 22.25 1.20 -5.12% 22.25 63 22.30 1 2225.00
2016-05-13 2406 7939741 2936 175573082 22.60 22.70 21.10 22.40 0.15 0.67% 22.40 203 22.45 3 21.96
2016-05-16 2406 4150205 1762 94753983 22.50 23.50 22.00 23.20 0.80 3.57% 23.20 16 23.30 10 22.75
2016-05-17 2406 7068510 3160 171993344 23.25 25.00 23.25 25.00 1.80 7.76% 24.95 5 25.00 141 24.51
2016-05-18 2406 4422769 2150 109790402 24.90 25.20 24.50 24.65 0.35 -1.4% 24.60 61 24.65 15 24.17
2016-05-19 2406 3876415 1774 96536678 24.80 25.20 24.70 24.70 0.05 0.2% 24.70 25 24.75 11 24.22
2016-05-20 2406 2646268 1253 65522991 25.00 25.15 24.50 24.55 0.15 -0.61% 24.55 43 24.60 4 24.07
2016-05-23 2406 6047344 2278 153072102 24.75 25.85 24.65 25.40 0.85 3.46% 25.35 99 25.40 20 24.90
2016-05-24 2406 5012962 2222 130335507 25.60 26.20 25.40 26.00 0.60 2.36% 26.00 30 26.05 8 25.49
2016-05-25 2406 4583049 1989 119027930 26.25 26.35 25.60 26.20 0.20 0.77% 26.15 10 26.20 58 25.69
2016-05-26 2406 11879430 4639 320347118 26.80 27.35 26.50 26.85 0.65 2.48% 26.85 210 26.90 31 26.32
2016-05-27 2406 6833076 1933 180577016 26.60 26.75 26.30 26.65 0.20 -0.74% 26.65 9 26.70 32 26.13
2016-05-30 2406 2573535 1323 68524877 26.80 26.85 26.40 26.60 0.05 -0.19% 26.60 62 26.65 45 26.08
2016-05-31 2406 6207544 2782 168101076 27.00 27.45 26.75 26.95 0.35 1.32% 26.90 10 26.95 42 26.42
2016-06-01 2406 2922504 1208 78233475 26.80 26.90 26.60 26.75 0.20 -0.74% 26.75 71 26.80 6 26.23
2016-06-02 2406 9366612 3998 239606977 26.60 26.65 25.05 25.05 1.70 -6.36% 25.05 7 25.10 13 24.56
2016-06-03 2406 8271382 3646 204732422 25.30 25.40 24.30 24.55 0.50 -2% 24.55 121 24.60 1 24.07
2016-06-04 2406 2228759 989 55396484 24.75 25.00 24.70 24.75 0.20 0.81% 24.75 3 24.85 34 24.26
2016-06-06 2406 11649661 5304 274899359 23.55 24.55 22.90 24.30 0.45 -1.82% 24.25 37 24.30 72 23.82
2016-06-07 2406 5710521 2647 141696983 24.80 25.15 24.60 24.60 0.30 1.23% 24.60 110 24.65 19 24.12
2016-06-08 2406 4438321 2139 108670095 24.60 24.80 24.10 24.70 0.10 0.41% 24.70 6 24.75 44 24.22
2016-06-13 2406 3415115 1482 82117270 24.30 24.30 23.85 24.05 0.65 -2.63% 24.05 37 24.10 15 23.58
2016-06-14 2406 3194058 1515 78333208 24.35 24.85 24.30 24.35 0.30 1.25% 24.35 26 24.40 1 23.87
2016-06-15 2406 4754447 2625 117670976 24.40 25.20 24.00 24.90 0.55 2.26% 24.85 54 24.90 28 24.41
2016-06-16 2406 3265200 1478 80027250 24.95 24.95 24.30 24.30 0.60 -2.41% 24.25 203 24.30 2 23.82
2016-06-17 2406 2214367 839 54252089 24.50 24.65 24.20 24.55 0.25 1.03% 24.50 5 24.55 112 24.07
2016-06-20 2406 3853191 1631 95582335 24.75 25.05 24.65 24.65 0.10 0.41% 24.65 151 24.70 2 24.17
2016-06-21 2406 3202200 837 79010750 24.60 24.95 24.55 24.70 0.05 0.2% 24.70 43 24.75 10 24.22
2016-06-22 2406 4902423 1930 122970016 24.70 25.35 24.65 25.15 0.45 1.82% 25.15 45 25.20 29 24.66
2016-06-23 2406 6192693 2745 157827174 25.55 25.90 25.15 25.20 0.05 0.2% 25.15 127 25.25 2 24.71
2016-06-24 2406 7267664 3202 176567002 25.35 25.35 23.25 23.75 1.45 -5.75% 23.75 17 23.80 1 23.28
2016-06-27 2406 3231502 1430 77523122 23.80 24.20 23.70 23.90 0.15 0.63% 23.90 25 24.00 1 23.43
2016-06-28 2406 3014256 1223 72496066 23.90 24.20 23.85 24.05 0.15 0.63% 24.05 67 24.10 1 23.58
2016-06-29 2406 2819802 1451 68295437 24.40 24.40 24.05 24.40 0.35 1.46% 24.35 1 24.40 63 23.92
2016-06-30 2406 12115251 5193 306353922 24.65 25.75 24.60 25.20 0.80 3.28% 25.20 18 25.25 3 24.71
2016-07-01 2406 4513996 1863 112875687 25.35 25.35 24.70 24.80 0.40 -1.59% 24.80 136 24.85 31 24.31
2016-07-04 2406 3342429 1337 82131658 24.55 24.70 24.45 24.55 0.25 -1.01% 24.55 109 24.60 1 24.07
2016-07-06 2406 2192652 1109 53166042 24.35 24.45 24.15 24.15 0.45 -1.63% 24.15 42 24.20 28 23.68
2016-07-07 2406 2119283 994 51343304 24.40 24.45 24.05 24.15 0.00 0% 24.15 7 24.20 19 23.68
2016-07-11 2406 2732068 1248 65748032 24.40 24.45 23.90 23.90 0.25 -1.04% 23.90 101 23.95 2 23.43
2016-07-12 2406 3216196 1326 77550232 24.00 24.45 23.95 23.95 0.05 0.21% 23.95 116 24.00 9 23.48
2016-07-13 2406 2689335 1258 64442052 24.20 24.20 23.75 24.05 0.10 0.42% 24.05 26 24.10 9 23.58
2016-07-14 2406 1957724 1058 46949049 24.05 24.10 23.85 24.00 0.05 -0.21% 24.00 61 24.05 5 23.53
2016-07-15 2406 3829486 1709 92965714 24.15 24.50 24.00 24.15 0.15 0.62% 24.15 29 24.20 6 23.68
2016-07-18 2406 4734979 1886 116453130 24.30 24.75 24.20 24.70 0.55 2.28% 24.70 32 24.75 51 24.22
2016-07-19 2406 2340553 958 57382635 24.55 24.65 24.40 24.45 0.25 -1.01% 24.45 7 24.50 22 23.97
2016-07-20 2406 3466371 1529 83718562 24.35 24.40 23.85 24.00 0.45 -1.84% 24.00 55 24.05 27 23.53
2016-07-21 2406 3267977 1300 78464245 24.00 24.15 23.90 24.05 0.05 0.21% 24.05 47 24.10 34 23.58
2016-07-22 2406 4407498 1812 107300100 23.95 24.60 23.95 24.15 0.10 0.42% 24.15 15 24.20 2 23.68
2016-07-25 2406 4077029 1660 97434378 24.35 24.40 23.50 23.70 0.45 -1.86% 23.70 18 23.75 3 23.24
2016-07-26 2406 1905560 925 45200672 23.80 24.00 23.50 23.90 0.20 0.84% 23.85 3 23.90 14 23.43
2016-07-27 2406 2432315 1255 58289627 24.05 24.25 23.65 23.65 0.25 -1.05% 23.65 162 23.75 5 23.19
2016-07-28 2406 5863728 2713 135841744 23.75 23.80 22.55 23.00 0.65 -2.75% 23.00 16 23.05 72 22.55
2016-07-29 2406 2735213 1211 62848326 22.80 23.25 22.80 23.00 0.00 0% 23.00 21 23.05 16 22.55
2016-08-01 2406 3322987 1312 77831793 23.40 23.60 23.20 23.25 0.25 1.09% 23.25 7 23.30 6 22.79
2016-08-02 2406 2551497 1164 58644491 23.30 23.35 22.80 23.00 0.25 -1.08% 23.00 63 23.05 13 22.55
2016-08-03 2406 1912441 1028 43575249 22.85 22.90 22.65 22.80 0.20 -0.87% 22.75 51 22.80 4 22.35
2016-08-04 2406 2301323 1104 52510340 22.95 23.05 22.70 22.70 0.10 -0.44% 22.70 181 22.75 3 22.25
2016-08-05 2406 5712076 2373 130666548 22.70 23.20 22.45 23.15 0.45 1.98% 23.10 31 23.15 112 22.70
2016-08-08 2406 4665709 1771 107986287 23.00 23.60 22.80 22.90 0.25 -1.08% 22.90 43 22.95 5 22.45
2016-08-09 2406 2577934 1224 58854679 22.90 23.25 22.50 22.85 0.05 -0.22% 22.75 10 22.85 2 22.40
2016-08-10 2406 2171664 1013 49349867 23.00 23.00 22.50 22.50 0.35 -1.53% 22.50 294 22.55 2 22.06
2016-08-11 2406 5130476 2384 112192198 22.40 22.60 21.50 21.65 0.85 -3.78% 21.65 54 21.75 15 21.23
2016-08-12 2406 3723097 1866 80406701 21.90 22.10 21.20 21.35 0.30 -1.39% 21.35 129 21.40 8 11.67
2016-08-15 2406 6765628 2951 139012286 21.35 21.35 20.30 20.30 1.05 -4.92% 20.25 135 20.30 4 11.09
2016-08-16 2406 5906003 2633 122857500 20.25 21.05 20.25 20.80 0.50 2.46% 20.80 108 20.85 2 11.37
2016-08-17 2406 5031773 2513 102806819 20.90 20.95 20.20 20.35 0.45 -2.16% 20.35 250 20.40 1 11.12
2016-08-18 2406 3519278 1424 73049636 20.60 20.90 20.55 20.65 0.30 1.47% 20.65 314 20.70 1 11.28
2016-08-19 2406 3913386 1700 80139966 20.90 20.90 20.30 20.30 0.35 -1.69% 20.30 230 20.35 8 11.09
2016-08-22 2406 2770157 1326 56301574 20.30 20.55 20.10 20.45 0.15 0.74% 20.40 15 20.45 23 11.17
2016-08-23 2406 2252667 933 45979268 20.55 20.65 20.30 20.30 0.15 -0.73% 20.25 171 20.30 3 11.09
2016-08-24 2406 4070667 1671 82918431 20.40 20.60 20.10 20.25 0.05 -0.25% 20.25 34 20.30 12 11.07
2016-08-25 2406 5286698 2151 108967902 20.35 20.90 20.20 20.85 0.60 2.96% 20.85 7 20.90 76 11.39
2016-08-26 2406 2690847 1289 55772780 20.70 20.95 20.60 20.70 0.15 -0.72% 20.70 108 20.75 50 11.31
2016-08-29 2406 2644643 1076 54426212 20.80 20.80 20.40 20.40 0.30 -1.45% 20.40 184 20.45 7 11.15
2016-08-30 2406 6942919 2953 146453851 20.55 21.40 20.50 21.30 0.90 4.41% 21.25 45 21.30 15 11.64
2016-08-31 2406 4764043 2096 102550655 21.15 22.00 21.00 21.90 0.60 2.82% 21.85 53 21.90 104 11.97
2016-09-01 2406 4580918 1951 100921196 21.90 22.30 21.70 22.00 0.10 0.46% 21.95 73 22.00 1 12.02
2016-09-02 2406 3840980 1756 82070671 21.90 21.90 21.05 21.20 0.80 -3.64% 21.20 14 21.25 17 11.58
2016-09-05 2406 2014352 900 42750656 21.25 21.40 21.10 21.10 0.10 -0.47% 21.10 24 21.25 8 11.53
2016-09-06 2406 1371225 645 29206777 21.20 21.40 21.15 21.30 0.20 0.95% 21.25 17 21.35 68 11.64
2016-09-07 2406 3832998 1688 80477800 20.80 21.40 20.55 21.35 0.05 0.23% 21.30 49 21.35 36 11.67
2016-09-08 2406 4465927 1887 97159505 21.35 22.10 21.10 21.80 0.45 2.11% 21.75 35 21.80 32 11.91
2016-09-09 2406 3521815 1419 77444097 21.90 22.20 21.75 21.90 0.10 0.46% 21.90 45 21.95 30 11.97
2016-09-10 2406 2850427 1166 62185612 21.40 22.05 21.30 21.90 0.00 0% 21.90 4 21.95 32 11.97
2016-09-12 2406 9846398 3781 224585241 22.00 23.50 22.00 22.85 0.95 4.34% 22.85 11 22.90 52 12.49
2016-09-13 2406 5751442 2410 129230206 22.85 22.95 22.10 22.25 0.60 -2.63% 22.25 47 22.30 32 12.16
2016-09-14 2406 4118001 1673 93117818 22.35 22.95 22.30 22.60 0.35 1.57% 22.55 24 22.60 32 12.35
2016-09-19 2406 2493900 1045 56061408 22.70 22.70 22.30 22.40 0.20 -0.88% 22.40 71 22.50 12 12.24
2016-09-20 2406 5274075 2162 115290327 22.50 22.50 21.55 21.90 0.50 -2.23% 21.85 44 21.90 43 11.97
2016-09-21 2406 6020355 2420 134896192 22.05 22.70 22.00 22.40 0.50 2.28% 22.40 17 22.45 2 12.24
2016-09-22 2406 8652457 3693 199193170 22.50 23.45 22.30 23.25 0.85 3.79% 23.25 26 23.30 43 12.70
2016-09-23 2406 3745736 1542 86948406 23.40 23.45 23.05 23.30 0.05 0.22% 23.25 7 23.30 76 12.73
2016-09-26 2406 2542780 1009 59153993 23.30 23.40 23.10 23.30 0.00 0% 23.30 75 23.35 3 12.73
2016-09-29 2406 4882159 1823 114916083 23.50 23.75 23.20 23.20 0.10 -0.43% 23.20 260 23.30 5 12.68
2016-09-30 2406 2308953 1001 52711421 23.00 23.15 22.55 22.90 0.30 -1.29% 22.90 52 22.95 1 12.51
2016-10-03 2406 1973602 821 45495840 23.15 23.25 22.90 22.90 0.00 0% 22.90 2 22.95 109 12.51
2016-10-04 2406 6362395 2557 149476383 23.10 23.75 23.05 23.35 0.45 1.97% 23.35 23 23.40 1 12.76
2016-10-05 2406 2838394 1258 66459886 23.25 23.65 23.25 23.30 0.05 -0.21% 23.30 21 23.35 19 12.73
2016-10-06 2406 11509238 4434 276918103 23.55 24.30 23.55 24.10 0.80 3.43% 24.10 53 24.15 4 13.17
2016-10-07 2406 6251164 2601 149114896 24.10 24.15 23.60 23.85 0.25 -1.04% 23.85 57 23.90 173 13.03
2016-10-11 2406 6210453 2524 145731475 24.15 24.25 23.00 23.15 0.70 -2.94% 23.15 107 23.20 2 12.65
2016-10-12 2406 5178512 2325 120221101 23.25 23.50 22.85 23.45 0.30 1.3% 23.40 9 23.45 55 12.81
2016-10-13 2406 9123750 3677 219527678 23.75 24.40 23.70 23.80 0.35 1.49% 23.80 30 23.85 6 13.01
2016-10-14 2406 4219961 1845 98829742 23.80 23.90 23.15 23.15 0.65 -2.73% 23.15 69 23.20 17 12.65
2016-10-17 2406 3567382 1707 83189046 23.30 23.50 23.15 23.30 0.15 0.65% 23.30 55 23.35 24 12.73
2016-10-18 2406 1735800 763 40340339 23.50 23.50 23.10 23.15 0.15 -0.64% 23.15 122 23.20 6 12.65
2016-10-19 2406 2697491 1171 62717638 23.30 23.50 23.10 23.10 0.05 -0.22% 23.10 112 23.15 5 12.62
2016-10-20 2406 4269161 1820 99250782 23.35 23.50 22.90 23.15 0.05 0.22% 23.15 179 23.30 13 12.65
2016-10-21 2406 2068477 1049 47825712 23.15 23.35 23.00 23.00 0.15 -0.65% 23.00 39 23.05 5 12.57
2016-10-24 2406 2714698 1305 61704657 23.00 23.05 22.60 22.65 0.35 -1.52% 22.65 5 22.70 15 12.38
2016-10-25 2406 1544366 692 35145469 22.75 22.90 22.60 22.70 0.05 0.22% 22.70 7 22.75 1 12.40
2016-10-26 2406 1722130 860 39402601 22.80 23.05 22.75 22.75 0.05 0.22% 22.75 49 22.85 1 12.43
2016-10-27 2406 2167100 939 49132938 22.95 23.00 22.45 22.45 0.30 -1.32% 22.45 111 22.50 11 12.27
2016-10-28 2406 1752212 833 39383203 22.60 22.60 22.35 22.45 0.00 0% 22.45 35 22.50 174 12.27
2016-10-31 2406 1890575 801 42725800 22.55 22.70 22.40 22.70 0.25 1.11% 22.65 33 22.70 56 12.40
2016-11-01 2406 1607939 705 36054532 22.40 22.55 22.35 22.35 0.35 -1.54% 22.35 51 22.40 17 12.21
2016-11-02 2406 2882568 1441 64976186 22.40 22.80 22.25 22.25 0.10 -0.45% 22.25 112 22.30 5 12.16
2016-11-03 2406 3851894 1620 83680769 22.30 22.45 21.35 21.35 0.90 -4.04% 21.35 175 21.40 1 11.67
2016-11-04 2406 3078538 1069 65605904 21.25 21.60 21.10 21.30 0.05 -0.23% 21.30 87 21.35 1 11.64
2016-11-07 2406 3080703 1390 65442752 21.50 21.50 20.90 21.50 0.20 0.94% 21.45 28 21.50 30 11.75
2016-11-08 2406 2521093 1127 54620541 21.55 21.95 21.25 21.90 0.40 1.86% 21.85 31 21.90 151 11.97
2016-11-09 2406 6075013 2529 128359056 22.00 22.10 20.30 20.30 1.60 -7.31% 20.25 72 20.30 1 11.09
2016-11-10 2406 2096614 917 43705307 20.85 21.05 20.75 20.80 0.50 2.46% 20.80 119 20.90 30 11.37
2016-11-11 2406 5002941 2067 99676770 20.70 20.70 19.55 19.90 0.90 -4.33% 19.90 133 19.95 65 20.31
2016-11-14 2406 4528199 1671 89351797 20.00 20.20 19.10 20.00 0.10 0.5% 20.00 61 20.05 13 20.41
2016-11-15 2406 1924310 795 38564900 19.85 20.25 19.80 20.10 0.10 0.5% 20.05 18 20.15 31 20.51
2016-11-16 2406 2946012 1376 60657395 20.25 20.80 20.20 20.75 0.65 3.23% 20.70 4 20.75 110 21.17
2016-11-17 2406 5261562 2001 105168402 20.50 20.50 19.60 19.90 0.85 -4.1% 19.85 45 19.90 110 20.31
2016-11-18 2406 2558845 1268 51307100 19.95 20.20 19.85 20.15 0.25 1.26% 20.10 65 20.15 108 20.56
2016-11-21 2406 1553616 621 31203770 20.15 20.20 19.95 20.15 0.00 0% 20.15 7 20.20 127 20.56
2016-11-22 2406 3869004 1519 79498927 20.30 20.70 20.25 20.70 0.55 2.73% 20.65 50 20.70 68 21.12
2016-11-23 2406 5796799 2365 120837255 20.80 21.10 20.45 21.10 0.40 1.93% 21.05 14 21.10 44 21.53
2016-11-24 2406 8021753 3102 174658138 21.70 22.00 21.50 21.50 0.40 1.9% 21.45 166 21.50 19 21.94
2016-11-25 2406 2542285 1000 54462925 21.45 21.65 21.25 21.35 0.15 -0.7% 21.35 51 21.45 49 21.79
2016-11-28 2406 2102585 854 45096270 21.70 21.70 21.25 21.30 0.05 -0.23% 21.30 65 21.35 1 21.73
2016-11-29 2406 2511534 991 54331505 21.45 21.75 21.40 21.70 0.40 1.88% 21.65 1 21.70 128 22.14
2016-11-30 2406 2776434 1112 60076480 21.70 21.85 21.45 21.55 0.15 -0.69% 21.50 112 21.55 44 21.99
2016-12-01 2406 5584466 2241 123334155 22.00 22.35 21.90 21.90 0.35 1.62% 21.90 139 21.95 2 22.35
2016-12-02 2406 2353493 1050 51145843 21.95 21.95 21.60 21.65 0.25 -1.14% 21.65 25 21.75 41 22.09
2016-12-05 2406 1937201 824 42494379 21.90 22.10 21.80 21.95 0.30 1.39% 21.90 14 21.95 33 22.40
2016-12-06 2406 5070543 2002 113909054 22.25 22.70 22.25 22.40 0.45 2.05% 22.35 39 22.40 15 22.86
2016-12-07 2406 2226653 990 49902068 22.45 22.60 22.25 22.55 0.15 0.67% 22.50 125 22.55 6 23.01
2016-12-08 2406 6654714 2612 153531306 23.10 23.30 22.75 22.75 0.20 0.89% 22.75 48 22.80 5 23.21
2016-12-09 2406 2435612 1050 55057431 22.75 22.80 22.50 22.50 0.25 -1.1% 22.50 107 22.55 28 22.96
2016-12-12 2406 2171891 962 48807832 22.70 22.75 22.25 22.25 0.25 -1.11% 22.25 57 22.30 2 22.70
2016-12-13 2406 1848271 721 41504361 22.40 22.60 22.35 22.35 0.10 0.45% 22.35 57 22.55 31 22.81
2016-12-14 2406 4102898 1882 93250148 22.50 23.00 22.40 23.00 0.65 2.91% 22.95 16 23.00 206 23.47
2016-12-15 2406 2890902 1223 65105207 22.65 22.70 22.40 22.40 0.60 -2.61% 22.40 112 22.45 48 22.86
2016-12-16 2406 1999597 922 45124468 22.50 22.75 22.40 22.45 0.05 0.22% 22.45 43 22.50 21 22.91
2016-12-19 2406 4875679 2058 111470905 22.90 23.20 22.45 22.50 0.05 0.22% 22.50 14 22.55 44 22.96
2016-12-20 2406 2679329 1231 61018928 22.65 23.00 22.40 22.80 0.30 1.33% 22.80 91 22.85 8 23.27
2016-12-21 2406 1398927 750 31887736 22.85 22.90 22.60 22.80 0.00 0% 22.80 136 22.85 17 23.27
2016-12-22 2406 1540273 663 34802324 22.75 22.85 22.45 22.45 0.35 -1.54% 22.45 226 22.50 4 22.91
2016-12-23 2406 2961713 1169 67608119 22.90 22.95 22.60 22.90 0.45 2% 22.85 15 22.90 144 23.37
2016-12-26 2406 17748329 7067 425819296 23.10 24.45 23.10 24.45 1.55 6.77% 24.40 30 24.45 167 24.95
2016-12-27 2406 12927398 5179 315403449 24.45 24.90 23.90 23.90 0.55 -2.25% 23.90 152 23.95 11 24.39
2016-12-28 2406 8302916 3283 202339797 24.20 24.60 24.15 24.40 0.50 2.09% 24.35 66 24.40 73 24.90
2016-12-29 2406 4601710 1827 111522740 24.40 24.40 24.05 24.20 0.20 -0.82% 24.20 20 24.25 3 24.69
2016-12-30 2406 17387697 6433 433256624 24.50 25.35 24.45 24.50 0.30 1.24% 24.50 359 24.55 10 25.00