全科(3209)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　　　25.40
0
0%		25.35
-0.05
-0.2%		25.20
-0.15
-0.59%		24.80
-0.4
-1.59%		25.15
0.35
1.41%		 　25.00
-0.15
-0.6%		25.00
0
0%		24.95
-0.05
-0.2%		24.75
-0.2
-0.8%		24.75
0
0%		 　24.80
0.05
0.2%		24.95
0.15
0.6%		24.75
-0.2
-0.8%		24.65
-0.1
-0.4%		24.60
-0.05
-0.2%		 　25.05
0.45
1.83%		25.05
0
0%		25.05
0
0%		25.10
0.05
0.2%		25.35
0.25
1%		25.95
0.6
2.37%		 25.06
2 月　26.05
0.1
0.39%		26.00
-0.05
-0.19%		 　　　　　　　　　　25.90
-0.1
-0.38%		26.00
0.1
0.39%		26.30
0.3
1.15%		26.35
0.05
0.19%		26.45
0.1
0.38%		 　26.90
0.45
1.7%		27.40
0.5
1.86%		27.40
0
0%		27.75
0.35
1.28%		28.20
0.45
1.62%		 27.28
3 月28.95
0.75
2.66%		28.40
-0.55
-1.9%		28.25
-0.15
-0.53%		28.90
0.65
2.3%		 　28.75
-0.15
-0.52%		28.40
-0.35
-1.22%		28.25
-0.15
-0.53%		28.70
0.45
1.59%		28.90
0.2
0.7%		 　29.55
0.65
2.25%		29.60
0.05
0.17%		29.90
0.3
1.01%		29.55
-0.35
-1.17%		29.80
0.25
0.85%		 　30.30
0.5
1.68%		30.40
0.1
0.33%		30.15
-0.25
-0.82%		30.00
-0.15
-0.5%		29.95
-0.05
-0.17%		 　29.90
-0.05
-0.17%		29.50
-0.4
-1.34%		29.90
0.4
1.36%		29.70
-0.2
-0.67%		29.41
4 月29.75
0.05
0.17%		 　　　30.20
0.45
1.51%		30.10
-0.1
-0.33%		30.65
0.55
1.83%		 　30.85
0.2
0.65%		30.55
-0.3
-0.97%		30.50
-0.05
-0.16%		30.65
0.15
0.49%		30.75
0.1
0.33%		 　30.70
-0.05
-0.16%		30.65
-0.05
-0.16%		30.50
-0.15
-0.49%		30.50
0
0%		30.30
-0.2
-0.66%		 　30.05
-0.25
-0.83%		30.25
0.2
0.67%		30.25
0
0%		30.30
0.05
0.17%		30.15
-0.15
-0.5%		 30.35
5 月　　29.70
-0.45
-1.49%		29.45
-0.25
-0.84%		30.00
0.55
1.87%		29.65
-0.35
-1.17%		 　29.50
-0.15
-0.51%		29.75
0.25
0.85%		29.30
-0.45
-1.51%		27.05
-2.25
-7.68%		27.10
0.05
0.18%		 　27.00
-0.1
-0.37%		27.50
0.5
1.85%		27.30
-0.2
-0.73%		27.30
0
0%		27.40
0.1
0.37%		 　27.85
0.45
1.64%		28.00
0.15
0.54%		28.05
0.05
0.18%		28.25
0.2
0.71%		28.40
0.15
0.53%		 　28.70
0.3
1.06%		28.80
0.1
0.35%		28.36
6 月28.95
0.15
0.52%		28.60
-0.35
-1.21%		28.60
0
0%		28.80
0.2
0.7%		 28.80
0
0%		28.75
-0.05
-0.17%		28.90
0.15
0.52%		 　　　28.60
-0.3
-1.04%		28.75
0.15
0.52%		28.65
-0.1
-0.35%		28.70
0.05
0.17%		28.65
-0.05
-0.17%		 　28.80
0.15
0.52%		28.95
0.15
0.52%		28.95
0
0%		28.90
-0.05
-0.17%		28.80
-0.1
-0.35%		 　29.25
0.45
1.56%		29.25
0
0%		29.55
0.3
1.03%		30.00
0.45
1.52%		 28.96
7 月30.35
0.35
1.17%		 　30.45
0.1
0.33%		 30.25
-0.2
-0.66%		30.45
0.2
0.66%		 　　30.55
0.1
0.33%		31.00
0.45
1.47%		26.15
-4.85
-15.65%		27.30
1.15
4.4%		26.90
-0.4
-1.47%		 　26.95
0.05
0.19%		26.75
-0.2
-0.74%		26.75
0
0%		26.80
0.05
0.19%		26.70
-0.1
-0.37%		 　26.65
-0.05
-0.19%		26.55
-0.1
-0.38%		26.50
-0.05
-0.19%		26.45
-0.05
-0.19%		26.40
-0.05
-0.19%		 27.99
8 月26.45
0.05
0.19%		26.55
0.1
0.38%		26.40
-0.15
-0.56%		26.50
0.1
0.38%		26.45
-0.05
-0.19%		 　26.45
0
0%		26.35
-0.1
-0.38%		27.00
0.65
2.47%		26.00
-1
-3.7%		26.10
0.1
0.38%		 　26.00
-0.1
-0.38%		25.75
-0.25
-0.96%		25.55
-0.2
-0.78%		25.90
0.35
1.37%		25.65
-0.25
-0.97%		 　25.30
-0.35
-1.36%		25.60
0.3
1.19%		25.50
-0.1
-0.39%		25.60
0.1
0.39%		25.70
0.1
0.39%		 　25.60
-0.1
-0.39%		25.45
-0.15
-0.59%		25.40
-0.05
-0.2%		25.95
9 月25.20
-0.2
-0.79%		24.90
-0.3
-1.19%		 　25.90
1
4.02%		25.85
-0.05
-0.19%		25.80
-0.05
-0.19%		26.80
1
3.88%		26.50
-0.3
-1.12%		26.40
-0.1
-0.38%		 26.10
-0.3
-1.14%		25.85
-0.25
-0.96%		25.75
-0.1
-0.39%		 　　　26.00
0.25
0.97%		25.95
-0.05
-0.19%		26.05
0.1
0.39%		26.00
-0.05
-0.19%		25.95
-0.05
-0.19%		 　25.90
-0.05
-0.19%		 　25.90
0
0%		25.80
-0.1
-0.39%		 25.93
10 月　　25.80
0
0%		26.10
0.3
1.16%		26.05
-0.05
-0.19%		25.95
-0.1
-0.38%		26.00
0.05
0.19%		 　　25.80
-0.2
-0.77%		25.60
-0.2
-0.78%		25.55
-0.05
-0.2%		25.45
-0.1
-0.39%		 　25.40
-0.05
-0.2%		25.35
-0.05
-0.2%		25.30
-0.05
-0.2%		25.25
-0.05
-0.2%		25.35
0.1
0.4%		 　25.75
0.4
1.58%		25.90
0.15
0.58%		25.70
-0.2
-0.77%		25.50
-0.2
-0.78%		25.30
-0.2
-0.78%		 25.25
-0.05
-0.2%		25.59
11 月25.25
0
0%		25.00
-0.25
-0.99%		24.80
-0.2
-0.8%		24.85
0.05
0.2%		 　25.05
0.2
0.8%		24.90
-0.15
-0.6%		24.60
-0.3
-1.2%		24.90
0.3
1.22%		24.70
-0.2
-0.8%		 　23.90
-0.8
-3.24%		23.75
-0.15
-0.63%		23.70
-0.05
-0.21%		23.80
0.1
0.42%		23.80
0
0%		 　24.00
0.2
0.84%		24.15
0.15
0.63%		24.00
-0.15
-0.62%		23.85
-0.15
-0.63%		23.90
0.05
0.21%		 　24.10
0.2
0.84%		24.30
0.2
0.83%		24.35
0.05
0.21%		 24.34
12 月24.40
0.05
0.21%		24.20
-0.2
-0.82%		 　24.15
-0.05
-0.21%		24.15
0
0%		24.45
0.3
1.24%		24.45
0
0%		24.35
-0.1
-0.41%		 　24.40
0.05
0.21%		24.25
-0.15
-0.61%		24.45
0.2
0.82%		24.45
0
0%		24.35
-0.1
-0.41%		 　24.25
-0.1
-0.41%		24.50
0.25
1.03%		24.40
-0.1
-0.41%		24.35
-0.05
-0.2%		24.25
-0.1
-0.41%		 　24.25
0
0%		24.15
-0.1
-0.41%		24.20
0.05
0.21%		24.25
0.05
0.21%		24.30
0.05
0.21%		　24.31

說明:最高漲幅:4.4%最低跌幅:-15.65% 最高價:31.00最低價:23.70平均價:26.95,灰色底表示週末,漲132天(36.55)元,跌143天(-31.3)元,平盤28天
4%=4,3%=6,2%=26,1%=48,0%=76,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=64,-6%=71,

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 3209 175609 112 4424802 25.40 25.60 24.85 25.40 0.05 0% 25.00 10 25.45 8 8.79
2016-01-05 3209 129222 99 3246091 25.10 25.35 24.95 25.35 0.05 -0.2% 25.25 3 25.35 19 8.77
2016-01-06 3209 163122 104 4094200 25.35 25.35 24.90 25.20 0.15 -0.59% 24.90 18 25.20 4 8.72
2016-01-07 3209 231756 143 5744995 25.00 25.00 24.60 24.80 0.40 -1.59% 24.70 1 24.85 8 8.58
2016-01-08 3209 198243 140 4930275 24.50 25.20 24.50 25.15 0.35 1.41% 25.10 3 25.15 7 8.70
2016-01-11 3209 159171 106 3958925 25.15 25.15 24.75 25.00 0.15 -0.6% 24.90 1 25.00 7 8.65
2016-01-12 3209 103172 92 2568277 25.15 25.15 24.70 25.00 0.00 0% 24.75 2 25.00 15 8.65
2016-01-13 3209 119016 84 2960341 25.05 25.05 24.75 24.95 0.05 -0.2% 24.80 1 24.95 13 8.63
2016-01-14 3209 202061 144 4968492 24.80 24.80 24.50 24.75 0.20 -0.8% 24.55 3 24.75 2 8.56
2016-01-15 3209 137300 82 3403075 24.75 24.90 24.50 24.75 0.00 0% 24.70 3 24.75 2 8.56
2016-01-18 3209 172004 109 4239092 24.70 24.90 24.55 24.80 0.05 0.2% 24.80 8 24.90 7 8.58
2016-01-19 3209 81259 61 2028706 24.70 25.10 24.70 24.95 0.15 0.6% 24.90 2 24.95 2 8.63
2016-01-20 3209 65472 60 1625278 25.10 25.10 24.70 24.75 0.20 -0.8% 24.70 3 24.80 1 8.56
2016-01-21 3209 89652 74 2210599 24.75 24.95 24.55 24.65 0.10 -0.4% 24.60 2 24.65 2 8.53
2016-01-22 3209 80772 59 1994415 24.70 24.90 24.60 24.60 0.05 -0.2% 24.60 7 24.75 2 8.51
2016-01-25 3209 186628 114 4659281 24.90 25.15 24.75 25.05 0.45 1.83% 24.95 19 25.05 8 8.67
2016-01-26 3209 75329 51 1879854 25.05 25.05 24.80 25.05 0.00 0% 24.90 1 25.05 6 8.67
2016-01-27 3209 69545 62 1740490 25.10 25.15 24.90 25.05 0.00 0% 25.05 1 25.10 12 8.67
2016-01-28 3209 78404 59 1963019 25.05 25.10 24.95 25.10 0.05 0.2% 25.05 3 25.10 2 8.69
2016-01-29 3209 194118 142 4909320 25.10 25.45 25.10 25.35 0.25 1% 25.30 5 25.40 33 8.77
2016-01-30 3209 416555 275 10755662 25.75 26.00 25.50 25.95 0.60 2.37% 25.90 12 25.95 18 8.98
2016-02-02 3209 279057 146 7236132 26.10 26.10 25.80 26.05 0.05 0.39% 25.95 9 26.05 16 9.01
2016-02-03 3209 277095 150 7174640 26.00 26.00 25.80 26.00 0.05 -0.19% 25.90 5 26.00 4 9.00
2016-02-15 3209 243409 166 6279334 26.00 26.00 25.65 25.90 0.10 -0.38% 25.70 15 25.95 4 8.96
2016-02-16 3209 304717 183 7857392 25.75 26.00 25.60 26.00 0.10 0.39% 25.90 3 26.00 1 9.00
2016-02-17 3209 497991 250 13072110 26.15 26.55 25.95 26.30 0.30 1.15% 26.25 10 26.35 18 9.10
2016-02-18 3209 313678 166 8253227 26.45 26.50 26.15 26.35 0.05 0.19% 26.25 2 26.35 10 9.12
2016-02-19 3209 266087 150 7005483 26.35 26.45 26.20 26.45 0.10 0.38% 26.40 1 26.45 3 9.15
2016-02-22 3209 774895 403 20867080 26.70 27.20 26.70 26.90 0.45 1.7% 26.90 18 26.95 11 9.31
2016-02-23 3209 581823 274 15834018 27.15 27.40 27.05 27.40 0.50 1.86% 27.35 101 27.40 7 9.48
2016-02-24 3209 455234 225 12430772 27.40 27.50 27.10 27.40 0.00 0% 27.30 10 27.40 5 9.48
2016-02-25 3209 505448 260 14029509 27.50 28.00 27.40 27.75 0.35 1.28% 27.75 48 27.80 11 9.60
2016-02-26 3209 784560 432 21981543 27.75 28.20 27.75 28.20 0.45 1.62% 28.15 2 28.20 22 9.76
2016-03-01 3209 699484 429 20012221 28.20 29.00 28.20 28.95 0.75 2.66% 28.90 14 28.95 6 10.02
2016-03-02 3209 1286148 682 37279416 29.10 29.50 28.15 28.40 0.55 -1.9% 28.35 1 28.45 2 9.83
2016-03-03 3209 444816 297 12604690 28.40 28.45 28.25 28.25 0.15 -0.53% 28.25 5 28.35 19 9.78
2016-03-04 3209 540895 314 15528617 28.60 28.90 28.50 28.90 0.65 2.3% 28.85 15 28.90 3 10.00
2016-03-07 3209 716173 396 20405173 28.90 28.90 28.25 28.75 0.15 -0.52% 28.40 5 28.75 2 9.95
2016-03-08 3209 175882 140 4996399 28.65 28.65 28.30 28.40 0.35 -1.22% 28.40 11 28.45 4 9.83
2016-03-09 3209 223707 177 6325480 28.40 28.50 28.15 28.25 0.15 -0.53% 28.25 23 28.30 5 9.78
2016-03-10 3209 628186 390 18020866 28.40 29.20 28.05 28.70 0.45 1.59% 28.65 10 28.70 2 9.93
2016-03-11 3209 287564 195 8324077 28.70 29.15 28.70 28.90 0.20 0.7% 28.90 5 28.95 11 10.00
2016-03-14 3209 2162627 965 64877942 30.00 31.00 29.45 29.55 0.65 2.25% 29.50 90 29.55 11 10.22
2016-03-15 3209 745296 393 22064605 29.80 29.90 29.40 29.60 0.05 0.17% 29.55 1 29.60 2 10.24
2016-03-16 3209 430742 273 12811159 29.90 29.90 29.60 29.90 0.30 1.01% 29.85 1 29.90 33 10.35
2016-03-17 3209 662250 297 19741989 30.15 30.20 29.45 29.55 0.35 -1.17% 29.55 11 29.60 2 10.22
2016-03-18 3209 404397 220 12041230 29.75 29.85 29.60 29.80 0.25 0.85% 29.75 2 29.80 11 10.31
2016-03-21 3209 1062270 602 32079176 30.00 30.50 29.60 30.30 0.50 1.68% 30.25 18 30.30 5 9.07
2016-03-22 3209 842865 419 25646660 30.50 30.60 30.10 30.40 0.10 0.33% 30.30 5 30.40 17 9.10
2016-03-23 3209 536496 286 16271823 30.40 30.55 30.10 30.15 0.25 -0.82% 30.15 3 30.20 26 9.03
2016-03-24 3209 514668 273 15460758 30.20 30.20 29.85 30.00 0.15 -0.5% 30.00 4 30.05 17 8.98
2016-03-25 3209 320389 180 9600519 30.00 30.10 29.90 29.95 0.05 -0.17% 29.95 1 30.00 45 8.97
2016-03-28 3209 527749 234 15835222 30.00 30.10 29.90 29.90 0.05 -0.17% 29.90 9 29.95 1 8.95
2016-03-29 3209 403816 264 11960760 30.00 30.00 29.40 29.50 0.40 -1.34% 29.50 22 29.55 8 8.83
2016-03-30 3209 329011 203 9840216 29.55 30.00 29.55 29.90 0.40 1.36% 29.90 9 29.95 42 8.95
2016-03-31 3209 492555 199 14663421 29.95 30.00 29.55 29.70 0.20 -0.67% 29.70 16 29.80 14 8.89
2016-04-01 3209 292176 165 8698081 29.80 29.90 29.70 29.75 0.05 0.17% 29.75 2 29.80 32 8.91
2016-04-06 3209 724409 328 21607306 29.65 30.25 29.50 30.20 0.45 1.51% 30.15 5 30.20 17 9.04
2016-04-07 3209 419853 184 12629585 30.35 30.35 29.90 30.10 0.10 -0.33% 30.10 9 30.15 5 9.01
2016-04-08 3209 1497328 699 46177406 30.95 31.10 30.60 30.65 0.55 1.83% 30.65 29 30.70 4 9.18
2016-04-11 3209 1022585 547 31719761 30.80 31.35 30.80 30.85 0.20 0.65% 30.85 5 30.95 35 9.24
2016-04-12 3209 652809 326 20081569 31.15 31.15 30.55 30.55 0.30 -0.97% 30.55 12 30.60 1 9.15
2016-04-13 3209 486487 324 14893465 30.80 30.80 30.50 30.50 0.05 -0.16% 30.50 33 30.60 20 9.13
2016-04-14 3209 340632 180 10443783 30.70 30.75 30.60 30.65 0.15 0.49% 30.60 65 30.65 9 9.18
2016-04-15 3209 245809 158 7553425 30.60 30.85 30.60 30.75 0.10 0.33% 30.75 1 30.80 12 9.21
2016-04-18 3209 374057 230 11536573 30.90 30.95 30.70 30.70 0.05 -0.16% 30.70 10 30.80 1 9.19
2016-04-19 3209 291536 174 8945573 30.60 30.80 30.60 30.65 0.05 -0.16% 30.65 19 30.70 11 9.18
2016-04-20 3209 359601 186 11019878 30.80 30.80 30.50 30.50 0.15 -0.49% 30.50 26 30.55 10 9.13
2016-04-21 3209 332602 150 10143459 30.75 30.75 30.40 30.50 0.00 0% 30.45 8 30.50 2 9.13
2016-04-22 3209 314701 202 9543096 30.70 30.70 30.15 30.30 0.20 -0.66% 30.20 15 30.30 1 9.07
2016-04-25 3209 296217 219 8906863 30.50 30.50 29.95 30.05 0.25 -0.83% 30.05 6 30.15 1 9.00
2016-04-26 3209 426254 192 12838592 30.00 30.35 29.95 30.25 0.20 0.67% 30.25 2 30.30 6 9.06
2016-04-27 3209 122885 73 3720836 30.40 30.40 30.20 30.25 0.00 0% 30.25 3 30.30 22 9.06
2016-04-28 3209 250504 124 7557844 30.25 30.40 30.00 30.30 0.05 0.17% 30.30 2 30.35 12 9.07
2016-04-29 3209 309063 155 9348893 30.35 30.40 30.05 30.15 0.15 -0.5% 30.15 15 30.20 4 9.03
2016-05-03 3209 545620 349 16259156 30.10 30.10 29.70 29.70 0.45 -1.49% 29.70 33 29.85 5 8.89
2016-05-04 3209 532022 234 15644843 29.70 29.80 29.20 29.45 0.25 -0.84% 29.40 4 29.45 2 8.82
2016-05-05 3209 433686 205 12908442 29.40 30.30 29.40 30.00 0.55 1.87% 30.00 1 30.05 9 8.98
2016-05-06 3209 235906 139 7018408 30.10 30.10 29.65 29.65 0.35 -1.17% 29.65 11 29.80 1 8.88
2016-05-09 3209 202629 129 6003704 29.90 29.90 29.45 29.50 0.15 -0.51% 29.50 19 29.65 5 8.83
2016-05-10 3209 240523 148 7083405 29.50 29.75 29.25 29.75 0.25 0.85% 29.65 1 29.75 6 8.91
2016-05-11 3209 297950 170 8778385 29.80 29.80 29.30 29.30 0.45 -1.51% 29.30 22 29.40 2 9.21
2016-05-12 3209 2359589 1037 64166173 27.95 27.95 26.60 27.05 2.25 -7.68% 27.05 11 27.10 8 8.51
2016-05-13 3209 486972 283 13137137 27.05 27.20 26.85 27.10 0.05 0.18% 27.10 2 27.25 5 8.52
2016-05-16 3209 249956 133 6766312 27.10 27.30 26.95 27.00 0.10 -0.37% 26.95 17 27.15 1 8.49
2016-05-17 3209 175266 105 4803241 27.50 27.55 27.10 27.50 0.50 1.85% 27.45 11 27.50 5 8.65
2016-05-18 3209 148389 94 4061874 27.50 27.55 27.15 27.30 0.20 -0.73% 27.30 16 27.40 1 8.58
2016-05-19 3209 128017 87 3502110 27.50 27.50 27.25 27.30 0.00 0% 27.30 7 27.35 11 8.58
2016-05-20 3209 119604 81 3271250 27.35 27.45 27.30 27.40 0.10 0.37% 27.40 1 27.45 18 8.62
2016-05-23 3209 377027 202 10452948 27.70 28.00 27.40 27.85 0.45 1.64% 27.80 4 27.85 14 8.76
2016-05-24 3209 182763 99 5094514 28.00 28.10 27.70 28.00 0.15 0.54% 27.90 9 28.00 11 8.81
2016-05-25 3209 230895 131 6485701 28.00 28.35 28.00 28.05 0.05 0.18% 28.05 11 28.15 2 8.82
2016-05-26 3209 177630 117 5024193 28.10 28.40 28.00 28.25 0.20 0.71% 28.25 6 28.35 5 8.88
2016-05-27 3209 192171 127 5463309 28.50 28.50 28.30 28.40 0.15 0.53% 28.40 18 28.50 10 8.93
2016-05-30 3209 184810 115 5285475 28.40 28.70 28.40 28.70 0.30 1.06% 28.70 4 28.75 14 9.03
2016-05-31 3209 115775 89 3325637 28.85 28.85 28.55 28.80 0.10 0.35% 28.75 5 28.80 21 9.06
2016-06-01 3209 172462 108 4979452 28.95 28.95 28.80 28.95 0.15 0.52% 28.90 3 28.95 1 9.10
2016-06-02 3209 311198 154 8908698 28.95 28.95 28.45 28.60 0.35 -1.21% 28.55 1 28.60 3 8.99
2016-06-03 3209 144374 97 4136945 28.90 28.90 28.50 28.60 0.00 0% 28.50 11 28.60 5 8.99
2016-06-04 3209 39288 42 1129994 28.75 28.80 28.70 28.80 0.20 0.7% 28.75 1 28.85 9 9.06
2016-06-06 3209 102372 80 2957511 28.95 29.00 28.80 28.80 0.00 0% 28.80 4 28.85 6 9.06
2016-06-07 3209 109759 77 3170357 28.90 29.10 28.75 28.75 0.05 -0.17% 28.70 16 28.80 5 9.04
2016-06-08 3209 62087 61 1794809 29.00 29.00 28.80 28.90 0.15 0.52% 28.85 8 28.90 10 9.09
2016-06-13 3209 127963 96 3664338 28.85 28.85 28.55 28.60 0.30 -1.04% 28.60 5 28.65 6 8.99
2016-06-14 3209 121498 71 3487916 28.80 28.80 28.60 28.75 0.15 0.52% 28.70 1 28.75 4 9.04
2016-06-15 3209 91576 93 2629720 28.90 28.95 28.60 28.65 0.10 -0.35% 28.65 3 28.75 5 9.01
2016-06-16 3209 95764 58 2744150 28.90 28.90 28.60 28.70 0.05 0.17% 28.70 1 28.75 6 9.03
2016-06-17 3209 120261 77 3459925 28.95 28.95 28.65 28.65 0.05 -0.17% 28.65 2 28.70 10 9.01
2016-06-20 3209 101429 69 2922058 28.90 28.90 28.70 28.80 0.15 0.52% 28.75 34 28.80 1 9.06
2016-06-21 3209 227082 109 6550206 28.95 28.95 28.75 28.95 0.15 0.52% 28.90 13 28.95 22 9.10
2016-06-22 3209 144955 105 4193150 28.95 29.00 28.80 28.95 0.00 0% 28.90 16 28.95 1 9.10
2016-06-23 3209 228950 144 6624400 29.00 29.15 28.75 28.90 0.05 -0.17% 28.90 21 29.00 3 9.09
2016-06-24 3209 276300 148 7967129 29.10 29.10 28.70 28.80 0.10 -0.35% 28.75 3 28.80 2 9.06
2016-06-27 3209 275948 179 7970727 28.80 29.25 28.40 29.25 0.45 1.56% 29.20 1 29.25 13 9.20
2016-06-28 3209 112200 74 3268269 29.25 29.25 28.85 29.25 0.00 0% 29.05 9 29.25 2 9.20
2016-06-29 3209 432201 263 12752657 29.40 29.70 29.35 29.55 0.30 1.03% 29.55 5 29.65 9 9.29
2016-06-30 3209 476472 258 14237727 29.55 30.05 29.55 30.00 0.45 1.52% 30.00 41 30.05 29 9.43
2016-07-01 3209 447258 266 13534390 30.20 30.35 30.10 30.35 0.35 1.17% 30.30 5 30.35 27 9.54
2016-07-04 3209 302811 176 9215371 30.50 30.50 30.35 30.45 0.10 0.33% 30.40 20 30.45 4 9.58
2016-07-06 3209 888611 213 26912780 30.45 30.45 30.20 30.25 0.20 -0.66% 30.25 13 30.30 3 9.51
2016-07-07 3209 695870 251 21135746 30.35 30.45 30.25 30.45 0.20 0.66% 30.35 11 30.45 41 9.58
2016-07-11 3209 1040048 438 31711055 30.50 30.60 30.45 30.55 0.10 0.33% 30.50 15 30.55 54 9.61
2016-07-12 3209 2745569 971 84707273 30.60 31.00 30.60 31.00 0.45 1.47% 30.95 14 31.00 142 9.75
2016-07-13 3209 2816117 1111 73659715 25.95 26.40 25.95 26.15 0.00 -15.65% 26.15 5 26.20 1 8.22
2016-07-14 3209 1167712 518 31247325 26.25 27.40 26.25 27.30 1.15 4.4% 27.30 18 27.35 9 8.58
2016-07-15 3209 1028373 361 27814576 27.60 27.60 26.85 26.90 0.40 -1.47% 26.90 24 27.00 12 8.46
2016-07-18 3209 530254 230 14278534 26.90 27.20 26.80 26.95 0.05 0.19% 26.90 41 26.95 7 8.47
2016-07-19 3209 344324 176 9245428 27.00 27.05 26.75 26.75 0.20 -0.74% 26.75 19 26.80 7 8.41
2016-07-20 3209 319100 180 8509850 26.75 26.90 26.50 26.75 0.00 0% 26.70 20 26.75 13 8.41
2016-07-21 3209 390732 154 10467663 26.65 26.85 26.55 26.80 0.05 0.19% 26.80 5 26.85 10 8.43
2016-07-22 3209 188843 93 5061140 26.80 26.90 26.60 26.70 0.10 -0.37% 26.65 13 26.70 2 8.40
2016-07-25 3209 288377 132 7675091 26.60 26.70 26.50 26.65 0.05 -0.19% 26.60 5 26.65 16 8.38
2016-07-26 3209 227483 124 6038116 26.50 26.65 26.50 26.55 0.10 -0.38% 26.50 11 26.55 1 8.35
2016-07-27 3209 255420 170 6770219 26.55 26.60 26.40 26.50 0.05 -0.19% 26.45 10 26.50 2 8.33
2016-07-28 3209 125340 110 3317654 26.40 26.60 26.40 26.45 0.05 -0.19% 26.40 25 26.45 5 8.32
2016-07-29 3209 254594 128 6742556 26.45 26.60 26.40 26.40 0.05 -0.19% 26.40 2 26.45 11 8.30
2016-08-01 3209 208980 130 5515463 26.40 26.50 26.30 26.45 0.05 0.19% 26.45 12 26.50 51 8.32
2016-08-02 3209 237532 136 6303123 26.50 26.70 26.35 26.55 0.10 0.38% 26.50 7 26.55 11 8.35
2016-08-03 3209 163492 115 4319353 26.55 26.55 26.30 26.40 0.15 -0.56% 26.40 19 26.50 39 8.30
2016-08-04 3209 357117 156 9438893 26.40 26.60 26.35 26.50 0.10 0.38% 26.50 7 26.55 5 8.33
2016-08-05 3209 232577 155 6153437 26.55 26.60 26.30 26.45 0.05 -0.19% 26.35 14 26.45 6 8.32
2016-08-08 3209 194574 119 5146174 26.40 26.50 26.40 26.45 0.00 0% 26.40 18 26.45 6 8.32
2016-08-09 3209 131733 94 3475457 26.35 26.45 26.35 26.35 0.10 -0.38% 26.35 51 26.40 3 8.29
2016-08-10 3209 356132 224 9479088 26.35 27.10 26.30 27.00 0.65 2.47% 26.95 3 27.00 44 8.49
2016-08-11 3209 1110748 552 29062365 26.80 26.80 25.80 26.00 1.00 -3.7% 26.00 31 26.05 6 7.65
2016-08-12 3209 221985 123 5800483 26.00 26.35 26.00 26.10 0.10 0.38% 26.05 37 26.10 1 7.68
2016-08-15 3209 189542 120 4934094 26.10 26.20 26.00 26.00 0.10 -0.38% 26.00 1 26.10 32 7.65
2016-08-16 3209 317125 169 8213018 25.90 26.05 25.75 25.75 0.25 -0.96% 25.75 27 25.80 3 7.57
2016-08-17 3209 396390 256 10122203 25.70 25.75 25.40 25.55 0.20 -0.78% 25.50 16 25.60 2 7.51
2016-08-18 3209 184155 118 4741287 25.60 26.15 25.45 25.90 0.35 1.37% 25.90 3 25.95 9 7.62
2016-08-19 3209 187151 112 4831214 26.10 26.25 25.65 25.65 0.25 -0.97% 25.65 7 25.70 1 7.54
2016-08-22 3209 249297 164 6321303 25.65 25.65 25.25 25.30 0.35 -1.36% 25.30 1 25.35 6 7.44
2016-08-23 3209 142483 72 3632282 25.40 25.60 25.20 25.60 0.30 1.19% 25.50 33 25.60 3 7.53
2016-08-24 3209 137524 73 3509376 25.60 25.75 25.50 25.50 0.10 -0.39% 25.50 14 25.55 1 7.50
2016-08-25 3209 136679 98 3489325 25.50 25.80 25.40 25.60 0.10 0.39% 25.55 2 25.60 8 7.53
2016-08-26 3209 262140 123 6694918 25.75 25.75 25.40 25.70 0.10 0.39% 25.60 11 25.70 23 7.56
2016-08-29 3209 99364 100 2536796 25.60 25.75 25.45 25.60 0.10 -0.39% 25.50 15 25.60 1 7.53
2016-08-30 3209 227233 146 5786841 25.70 25.70 25.40 25.45 0.15 -0.59% 25.45 8 25.50 14 7.49
2016-08-31 3209 123076 88 3132920 25.50 25.60 25.40 25.40 0.05 -0.2% 25.40 19 25.45 1 7.47
2016-09-01 3209 515113 287 12993757 25.30 25.30 25.10 25.20 0.20 -0.79% 25.20 5 25.25 13 7.41
2016-09-02 3209 334017 296 8344140 25.20 25.20 24.90 24.90 0.30 -1.19% 24.90 32 25.00 26 7.32
2016-09-05 3209 1039270 598 26283639 24.80 25.90 24.55 25.90 1.00 4.02% 25.80 2 25.90 13 7.62
2016-09-06 3209 459819 288 11887764 26.00 26.00 25.65 25.85 0.05 -0.19% 25.80 15 25.85 4 7.60
2016-09-07 3209 334974 249 8694110 25.85 26.05 25.80 25.80 0.05 -0.19% 25.80 29 25.85 80 7.59
2016-09-08 3209 1346100 791 35779248 26.00 26.90 25.80 26.80 1.00 3.88% 26.70 4 26.80 44 7.88
2016-09-09 3209 410231 339 10903053 26.60 26.70 26.40 26.50 0.30 -1.12% 26.50 70 26.60 1 7.79
2016-09-10 3209 355835 228 9364088 26.30 26.50 26.05 26.40 0.10 -0.38% 26.40 14 26.45 2 7.76
2016-09-12 3209 332148 219 8748758 26.50 26.60 26.10 26.10 0.30 -1.14% 26.10 12 26.15 2 7.68
2016-09-13 3209 384470 225 10006149 26.30 26.50 25.85 25.85 0.25 -0.96% 25.85 4 25.90 6 7.60
2016-09-14 3209 112076 93 2892959 25.90 25.90 25.75 25.75 0.10 -0.39% 25.75 13 25.85 2 7.57
2016-09-19 3209 200148 142 5216198 25.90 26.20 25.90 26.00 0.25 0.97% 26.00 6 26.05 1 7.65
2016-09-20 3209 104156 94 2709939 26.00 26.20 25.95 25.95 0.05 -0.19% 25.95 3 26.00 24 7.63
2016-09-21 3209 157384 133 4103043 25.95 26.25 25.90 26.05 0.10 0.39% 26.05 31 26.15 1 7.66
2016-09-22 3209 118328 82 3086078 26.20 26.25 26.00 26.00 0.05 -0.19% 26.00 35 26.05 1 7.65
2016-09-23 3209 115593 109 3008277 26.25 26.25 25.95 25.95 0.05 -0.19% 25.90 16 26.00 7 7.63
2016-09-26 3209 93377 85 2417255 25.80 26.00 25.80 25.90 0.05 -0.19% 25.85 1 25.90 2 7.62
2016-09-29 3209 119861 100 3103603 26.10 26.10 25.80 25.90 0.00 0% 25.85 10 25.90 4 7.62
2016-09-30 3209 127258 88 3283878 25.90 25.90 25.75 25.80 0.10 -0.39% 25.80 3 25.85 10 7.59
2016-10-03 3209 98097 74 2530297 25.80 26.00 25.70 25.80 0.00 0% 25.80 32 25.85 3 7.59
2016-10-04 3209 237282 147 6159898 25.80 26.15 25.75 26.10 0.30 1.16% 26.10 13 26.15 8 7.68
2016-10-05 3209 107974 85 2808715 26.00 26.15 25.80 26.05 0.05 -0.19% 26.05 7 26.10 11 7.66
2016-10-06 3209 185470 104 4821560 26.05 26.10 25.90 25.95 0.10 -0.38% 25.95 14 26.00 12 7.63
2016-10-07 3209 225441 128 5864966 25.90 26.10 25.90 26.00 0.05 0.19% 26.00 20 26.05 4 7.65
2016-10-11 3209 312838 154 8085413 26.00 26.05 25.70 25.80 0.20 -0.77% 25.80 27 25.85 12 7.59
2016-10-12 3209 283215 205 7274794 25.80 25.85 25.55 25.60 0.20 -0.78% 25.60 4 25.65 2 7.53
2016-10-13 3209 105150 89 2693195 25.60 25.70 25.55 25.55 0.05 -0.2% 25.55 18 25.60 24 7.51
2016-10-14 3209 263556 174 6693991 25.50 25.50 25.30 25.45 0.10 -0.39% 25.30 4 25.45 3 7.49
2016-10-17 3209 111968 92 2841530 25.45 25.45 25.30 25.40 0.05 -0.2% 25.35 7 25.40 4 7.47
2016-10-18 3209 94859 82 2403221 25.40 25.40 25.30 25.35 0.05 -0.2% 25.35 10 25.40 22 7.46
2016-10-19 3209 157765 113 3996901 25.35 25.40 25.30 25.30 0.05 -0.2% 25.25 24 25.30 52 7.44
2016-10-20 3209 201429 134 5097679 25.30 25.35 25.25 25.25 0.05 -0.2% 25.25 10 25.30 5 7.43
2016-10-21 3209 196381 109 4982006 25.25 25.55 25.25 25.35 0.10 0.4% 25.35 3 25.40 17 7.46
2016-10-24 3209 164005 114 4204472 25.40 25.85 25.35 25.75 0.40 1.58% 25.65 2 25.75 10 7.57
2016-10-25 3209 191448 142 4954296 25.80 25.95 25.75 25.90 0.15 0.58% 25.85 12 25.90 13 7.62
2016-10-26 3209 64952 57 1673359 25.90 25.90 25.70 25.70 0.20 -0.77% 25.70 18 25.75 2 7.56
2016-10-27 3209 102127 90 2609682 25.80 25.80 25.50 25.50 0.20 -0.78% 25.50 5 25.55 1 7.50
2016-10-28 3209 118961 95 3016857 25.50 25.50 25.30 25.30 0.20 -0.78% 25.35 4 25.40 4 7.44
2016-10-31 3209 168333 89 4254721 25.30 25.35 25.20 25.25 0.05 -0.2% 25.25 15 25.30 30 7.43
2016-11-01 3209 98503 65 2491122 25.50 25.50 25.25 25.25 0.00 0% 25.25 12 25.30 2 7.43
2016-11-02 3209 225310 175 5661800 25.25 25.45 25.00 25.00 0.25 -0.99% 25.00 71 25.10 30 7.35
2016-11-03 3209 285374 200 7103288 25.00 25.15 24.80 24.80 0.20 -0.8% 24.80 9 24.85 25 7.29
2016-11-04 3209 80580 79 2004127 24.80 24.95 24.80 24.85 0.05 0.2% 24.80 66 24.85 8 7.31
2016-11-07 3209 92876 53 2331859 24.85 25.20 24.85 25.05 0.20 0.8% 25.00 37 25.05 1 7.37
2016-11-08 3209 234170 133 5839020 25.10 25.10 24.85 24.90 0.15 -0.6% 24.85 30 24.90 10 7.32
2016-11-09 3209 371855 240 9176196 24.90 24.95 24.40 24.60 0.30 -1.2% 24.50 3 24.60 4 7.24
2016-11-10 3209 116101 78 2885610 24.75 25.10 24.75 24.90 0.30 1.22% 24.90 8 24.95 8 7.32
2016-11-11 3209 148892 98 3690080 24.85 24.95 24.65 24.70 0.20 -0.8% 24.70 15 24.80 11 9.80
2016-11-14 3209 651233 362 15591368 24.50 24.50 23.60 23.90 0.80 -3.24% 23.90 9 24.00 104 9.48
2016-11-15 3209 225597 151 5359071 23.80 23.90 23.70 23.75 0.15 -0.63% 23.75 9 23.80 5 9.42
2016-11-16 3209 164937 109 3915699 23.75 23.85 23.65 23.70 0.05 -0.21% 23.70 21 23.75 1 9.40
2016-11-17 3209 124329 72 2955211 23.95 23.95 23.70 23.80 0.10 0.42% 23.75 10 23.80 2 9.44
2016-11-18 3209 73126 49 1738906 23.80 23.85 23.70 23.80 0.00 0% 23.75 21 23.80 72 9.44
2016-11-21 3209 75740 69 1820010 23.80 24.20 23.80 24.00 0.20 0.84% 24.00 2 24.10 11 9.52
2016-11-22 3209 86694 83 2094156 23.95 24.30 23.95 24.15 0.15 0.62% 24.15 10 24.20 7 9.58
2016-11-23 3209 123501 90 2964871 24.15 24.15 23.95 24.00 0.15 -0.62% 24.00 3 24.05 11 9.52
2016-11-24 3209 276796 148 6575378 24.00 24.00 23.65 23.85 0.15 -0.62% 23.85 29 23.90 12 9.46
2016-11-25 3209 128836 91 3079822 23.85 24.00 23.85 23.90 0.05 0.21% 23.90 34 23.95 6 9.48
2016-11-28 3209 167780 119 4039770 23.95 24.15 23.95 24.10 0.20 0.84% 24.05 1 24.10 14 9.56
2016-11-29 3209 217228 114 5292136 24.15 24.55 24.15 24.30 0.20 0.83% 24.30 3 24.35 16 9.64
2016-11-30 3209 108007 74 2637617 24.50 24.55 24.35 24.35 0.05 0.21% 24.35 4 24.40 4 9.66
2016-12-01 3209 136858 104 3330045 24.45 24.45 24.30 24.40 0.05 0.21% 24.35 7 24.40 1 9.68
2016-12-02 3209 116941 76 2830627 24.40 24.40 24.10 24.20 0.20 -0.82% 24.20 43 24.35 7 9.60
2016-12-05 3209 60043 49 1448382 24.25 24.30 24.05 24.15 0.05 -0.21% 24.10 9 24.20 10 9.58
2016-12-06 3209 101750 76 2452600 24.15 24.20 24.05 24.15 0.00 0% 24.15 15 24.20 3 9.58
2016-12-07 3209 182253 138 4448668 24.25 24.50 24.25 24.45 0.30 1.24% 24.40 40 24.45 2 9.70
2016-12-08 3209 128803 82 3154580 24.60 24.60 24.45 24.45 0.00 0% 24.45 41 24.50 17 9.70
2016-12-09 3209 95214 77 2318204 24.45 24.45 24.30 24.35 0.10 -0.41% 24.35 25 24.40 5 9.66
2016-12-12 3209 104960 77 2562770 24.35 24.50 24.35 24.40 0.05 0.21% 24.40 11 24.45 11 9.68
2016-12-13 3209 172889 118 4210806 24.40 24.45 24.25 24.25 0.15 -0.61% 24.25 24 24.30 9 9.62
2016-12-14 3209 124098 96 3030538 24.35 24.55 24.35 24.45 0.20 0.82% 24.45 47 24.50 6 9.70
2016-12-15 3209 74133 54 1806996 24.50 24.50 24.30 24.45 0.00 0% 24.35 13 24.45 1 9.70
2016-12-16 3209 130262 104 3174939 24.50 24.50 24.30 24.35 0.10 -0.41% 24.35 7 24.40 49 9.66
2016-12-19 3209 132614 98 3222687 24.35 24.40 24.25 24.25 0.10 -0.41% 24.25 35 24.40 9 9.62
2016-12-20 3209 149491 127 3640802 24.25 24.50 24.15 24.50 0.25 1.03% 24.40 1 24.50 60 9.72
2016-12-21 3209 160090 112 3927587 24.65 24.70 24.40 24.40 0.10 -0.41% 24.40 28 24.50 1 9.68
2016-12-22 3209 48819 36 1187999 24.30 24.40 24.30 24.35 0.05 -0.2% 24.35 6 24.40 8 9.66
2016-12-23 3209 107208 73 2603940 24.40 24.40 24.25 24.25 0.10 -0.41% 24.25 14 24.30 5 9.62
2016-12-26 3209 95739 60 2313909 24.25 24.25 24.10 24.25 0.00 0% 24.25 2 24.30 4 9.62
2016-12-27 3209 106972 55 2580778 24.10 24.15 24.00 24.15 0.10 -0.41% 24.15 2 24.25 7 9.58
2016-12-28 3209 123160 62 2975655 24.15 24.40 24.05 24.20 0.05 0.21% 24.20 1 24.25 3 9.60
2016-12-29 3209 139591 79 3398079 24.30 24.50 24.25 24.25 0.05 0.21% 24.25 4 24.40 3 9.62
2016-12-30 3209 116372 70 2830386 24.25 24.40 24.25 24.30 0.05 0.21% 24.30 2 24.40 5 9.64