玉晶光(3406)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　　　57.20
0
0%		56.10
-1.1
-1.92%		52.20
-3.9
-6.95%		54.00
1.8
3.45%		53.50
-0.5
-0.93%		 　50.50
-3
-5.61%		49.00
-1.5
-2.97%		49.30
0.3
0.61%		46.50
-2.8
-5.68%		47.50
1
2.15%		 　52.20
4.7
9.89%		53.20
1
1.92%		51.20
-2
-3.76%		50.80
-0.4
-0.78%		51.40
0.6
1.18%		 　52.70
1.3
2.53%		52.20
-0.5
-0.95%		52.20
0
0%		52.20
0
0%		53.70
1.5
2.87%		54.10
0.4
0.74%		 52
2 月　53.00
-1.1
-2.03%		52.50
-0.5
-0.94%		 　　　　　　　　　　54.00
1.5
2.86%		53.90
-0.1
-0.19%		54.40
0.5
0.93%		54.00
-0.4
-0.74%		53.80
-0.2
-0.37%		 　54.00
0.2
0.37%		55.70
1.7
3.15%		56.60
0.9
1.62%		57.50
0.9
1.59%		57.90
0.4
0.7%		 55.7
3 月58.60
0.7
1.21%		59.90
1.3
2.22%		58.60
-1.3
-2.17%		60.40
1.8
3.07%		 　60.60
0.2
0.33%		62.40
1.8
2.97%		64.50
2.1
3.37%		64.10
-0.4
-0.62%		65.00
0.9
1.4%		 　68.50
3.5
5.38%		62.80
-5.7
-8.32%		63.50
0.7
1.11%		62.80
-0.7
-1.1%		62.90
0.1
0.16%		 　62.50
-0.4
-0.64%		61.10
-1.4
-2.24%		60.10
-1
-1.64%		61.90
1.8
3%		61.60
-0.3
-0.48%		 　58.00
-3.6
-5.84%		55.50
-2.5
-4.31%		57.30
1.8
3.24%		55.30
-2
-3.49%		61.39
4 月57.00
1.7
3.07%		 　　　57.20
0.2
0.35%		56.10
-1.1
-1.92%		56.30
0.2
0.36%		 　55.90
-0.4
-0.71%		54.00
-1.9
-3.4%		54.40
0.4
0.74%		54.40
0
0%		53.80
-0.6
-1.1%		 　56.30
2.5
4.65%		58.00
1.7
3.02%		57.00
-1
-1.72%		55.90
-1.1
-1.93%		54.00
-1.9
-3.4%		 　53.60
-0.4
-0.74%		53.80
0.2
0.37%		50.10
-3.7
-6.88%		47.60
-2.5
-4.99%		45.20
-2.4
-5.04%		 53.73
5 月　　44.80
-0.4
-0.88%		44.90
0.1
0.22%		43.00
-1.9
-4.23%		44.00
1
2.33%		 　43.15
-0.85
-1.93%		44.00
0.85
1.97%		42.10
-1.9
-4.32%		42.90
0.8
1.9%		44.15
1.25
2.91%		 　43.25
-0.9
-2.04%		45.45
2.2
5.09%		44.60
-0.85
-1.87%		44.00
-0.6
-1.35%		44.00
0
0%		 　45.80
1.8
4.09%		45.60
-0.2
-0.44%		48.00
2.4
5.26%		47.60
-0.4
-0.83%		47.80
0.2
0.42%		 　47.55
-0.25
-0.52%		48.55
1
2.1%		45
6 月47.70
-0.85
-1.75%		47.30
-0.4
-0.84%		47.40
0.1
0.21%		47.15
-0.25
-0.53%		 50.00
2.85
6.04%		49.55
-0.45
-0.9%		52.40
2.85
5.75%		 　　　50.40
-2
-3.82%		50.10
-0.3
-0.6%		51.40
1.3
2.59%		49.65
-1.75
-3.4%		49.70
0.05
0.1%		 　49.70
0
0%		50.20
0.5
1.01%		50.50
0.3
0.6%		50.40
-0.1
-0.2%		47.10
-3.3
-6.55%		 　48.85
1.75
3.72%		53.70
4.85
9.93%		52.70
-1
-1.86%		52.70
0
0%		 50.02
7 月53.00
0.3
0.57%		 　52.20
-0.8
-1.51%		 51.60
-0.6
-1.15%		52.00
0.4
0.78%		 　　51.70
-0.3
-0.58%		51.20
-0.5
-0.97%		51.90
0.7
1.37%		52.10
0.2
0.39%		52.40
0.3
0.58%		 　55.00
2.6
4.96%		54.40
-0.6
-1.09%		59.80
5.4
9.93%		59.30
-0.5
-0.84%		59.40
0.1
0.17%		 　59.00
-0.4
-0.67%		58.40
-0.6
-1.02%		58.30
-0.1
-0.17%		58.40
0.1
0.17%		57.70
-0.7
-1.2%		 55.1
8 月57.70
0
0%		58.10
0.4
0.69%		57.40
-0.7
-1.2%		57.40
0
0%		58.90
1.5
2.61%		 　59.30
0.4
0.68%		59.20
-0.1
-0.17%		58.10
-1.1
-1.86%		56.60
-1.5
-2.58%		53.80
-2.8
-4.95%		 　55.20
1.4
2.6%		54.90
-0.3
-0.54%		53.70
-1.2
-2.19%		53.90
0.2
0.37%		53.90
0
0%		 　53.60
-0.3
-0.56%		53.30
-0.3
-0.56%		53.00
-0.3
-0.56%		53.30
0.3
0.57%		53.30
0
0%		 　52.60
-0.7
-1.31%		53.10
0.5
0.95%		52.60
-0.5
-0.94%		55.32
9 月53.10
0.5
0.95%		51.70
-1.4
-2.64%		 　52.20
0.5
0.97%		52.90
0.7
1.34%		53.60
0.7
1.32%		55.20
1.6
2.99%		54.00
-1.2
-2.17%		52.90
-1.1
-2.04%		 52.50
-0.4
-0.76%		51.80
-0.7
-1.33%		50.70
-1.1
-2.12%		 　　　52.90
2.2
4.34%		52.70
-0.2
-0.38%		53.80
1.1
2.09%		53.10
-0.7
-1.3%		52.80
-0.3
-0.56%		 　52.00
-0.8
-1.52%		 　52.30
0.3
0.58%		52.30
0
0%		 52.69
10 月　　52.80
0.5
0.96%		52.70
-0.1
-0.19%		52.60
-0.1
-0.19%		52.70
0.1
0.19%		53.10
0.4
0.76%		 　　51.90
-1.2
-2.26%		51.30
-0.6
-1.16%		50.40
-0.9
-1.75%		49.50
-0.9
-1.79%		 　49.80
0.3
0.61%		50.10
0.3
0.6%		50.50
0.4
0.8%		50.80
0.3
0.59%		51.10
0.3
0.59%		 　51.30
0.2
0.39%		50.80
-0.5
-0.97%		51.60
0.8
1.57%		50.80
-0.8
-1.55%		50.60
-0.2
-0.39%		 50.40
-0.2
-0.4%		51.14
11 月50.20
-0.2
-0.4%		49.35
-0.85
-1.69%		48.40
-0.95
-1.93%		48.45
0.05
0.1%		 　50.00
1.55
3.2%		49.40
-0.6
-1.2%		47.30
-2.1
-4.25%		48.75
1.45
3.07%		52.00
3.25
6.67%		 　52.30
0.3
0.58%		53.50
1.2
2.29%		53.80
0.3
0.56%		59.10
5.3
9.85%		65.00
5.9
9.98%		 　68.00
3
4.62%		74.80
6.8
10%		82.20
7.4
9.89%		86.00
3.8
4.62%		94.50
8.5
9.88%		 　87.60
-6.9
-7.3%		92.80
5.2
5.94%		92.30
-0.5
-0.54%		 64.89
12 月88.50
-3.8
-4.12%		91.00
2.5
2.82%		 　93.80
2.8
3.08%		95.00
1.2
1.28%		96.40
1.4
1.47%		91.00
-5.4
-5.6%		100.00
9
9.89%		 　110.00
10
10%		116.00
6
5.45%		115.50
-0.5
-0.43%		117.50
2
1.73%		117.50
0
0%		 　106.00
-11.5
-9.79%		110.00
4
3.77%		109.00
-1
-0.91%		103.50
-5.5
-5.05%		104.00
0.5
0.48%		 　100.00
-4
-3.85%		102.00
2
2%		112.00
10
9.8%		109.50
-2.5
-2.23%		112.00
2.5
2.28%		　104.23

說明:最高漲幅:10%最低跌幅:-9.79% 最高價:117.50最低價:42.10平均價:58.64,灰色底表示週末,漲147天(252.7)元,跌140天(-193.35)元,平盤16天
10%=13,7%=1,6%=4,5%=12,4%=7,3%=26,2%=15,1%=47,0%=38,-0%=1,-1%=2,-2%=4,-3%=5,-4%=6,-5%=7,-6%=11,-7%=16,-8%=33,-9%=55,

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 3406 994100 703 57481940 57.70 58.80 57.20 57.20 2.10 0% 57.20 8 57.30 8 0.00
2016-01-05 3406 999200 749 55699419 56.80 56.80 54.20 56.10 1.10 -1.92% 56.10 12 56.50 2 0.00
2016-01-06 3406 1523163 1053 80996339 55.10 55.80 51.00 52.20 3.90 -6.95% 52.20 8 52.40 2 0.00
2016-01-07 3406 2144822 1474 112286888 51.60 54.40 49.10 54.00 1.80 3.45% 53.90 2 54.10 4 0.00
2016-01-08 3406 1388000 956 74156600 53.00 54.50 52.30 53.50 0.50 -0.93% 53.50 41 53.80 4 0.00
2016-01-11 3406 868582 631 44945036 52.80 53.10 50.20 50.50 3.00 -5.61% 50.40 6 50.50 1 0.00
2016-01-12 3406 1184321 802 59713088 50.50 52.00 49.00 49.00 1.50 -2.97% 49.00 11 49.10 4 0.00
2016-01-13 3406 732000 499 36288200 50.00 50.30 48.75 49.30 0.30 0.61% 49.30 4 49.50 3 0.00
2016-01-14 3406 1279206 850 60100713 47.00 47.90 46.20 46.50 2.80 -5.68% 46.50 2 46.75 1 0.00
2016-01-15 3406 767200 534 36494908 48.00 48.30 47.00 47.50 1.00 2.15% 47.30 5 47.50 1 0.00
2016-01-18 3406 1322378 920 66340730 46.40 52.20 46.40 52.20 4.70 9.89% 52.20 74 0.00 0 0.00
2016-01-19 3406 1171480 812 62374936 52.70 54.40 51.50 53.20 1.00 1.92% 53.20 13 53.40 1 0.00
2016-01-20 3406 1375500 881 71938300 53.00 53.80 50.60 51.20 2.00 -3.76% 51.20 7 51.80 1 0.00
2016-01-21 3406 627164 462 32260546 51.20 52.40 50.70 50.80 0.40 -0.78% 50.80 2 51.20 4 0.00
2016-01-22 3406 473089 349 24386819 51.60 52.00 51.00 51.40 0.60 1.18% 51.30 24 51.50 1 0.00
2016-01-25 3406 525579 391 27481797 52.20 52.80 51.80 52.70 1.30 2.53% 52.60 1 52.70 3 0.00
2016-01-26 3406 186224 148 9713725 52.30 52.60 51.90 52.20 0.50 -0.95% 52.10 3 52.30 3 0.00
2016-01-27 3406 720002 588 38088305 52.50 53.80 52.10 52.20 0.00 0% 52.20 24 52.50 2 0.00
2016-01-28 3406 344809 278 18068947 51.80 52.90 51.80 52.20 0.00 0% 52.20 11 52.50 2 0.00
2016-01-29 3406 1495322 795 80089488 52.80 54.90 52.40 53.70 1.50 2.87% 53.70 14 54.00 8 0.00
2016-01-30 3406 713050 510 39048859 54.20 55.40 54.00 54.10 0.40 0.74% 54.10 18 54.50 1 0.00
2016-02-02 3406 346000 253 18362900 53.50 53.50 52.70 53.00 0.60 -2.03% 52.90 12 53.00 6 0.00
2016-02-03 3406 381321 257 20082113 52.70 53.20 52.30 52.50 0.50 -0.94% 52.50 1 52.60 1 0.00
2016-02-15 3406 882150 618 45951334 49.40 54.00 49.40 54.00 1.50 2.86% 53.70 1 54.00 27 0.00
2016-02-16 3406 767200 558 41464920 53.70 54.80 53.20 53.90 0.10 -0.19% 53.90 1 54.20 2 0.00
2016-02-17 3406 1018502 861 55178307 54.00 54.70 53.60 54.40 0.50 0.93% 54.30 3 54.40 3 0.00
2016-02-18 3406 563579 435 30717206 54.80 55.20 54.00 54.00 0.40 -0.74% 53.90 4 54.10 10 0.00
2016-02-19 3406 377050 322 20376810 53.40 54.60 53.40 53.80 0.20 -0.37% 53.70 22 53.90 6 0.00
2016-02-22 3406 562982 371 30705628 53.80 55.30 53.80 54.00 0.20 0.37% 54.00 7 54.20 2 0.00
2016-02-23 3406 1477841 988 82136341 55.20 56.40 54.50 55.70 1.70 3.15% 55.70 7 55.80 8 0.00
2016-02-24 3406 1265241 794 71458868 55.80 57.50 55.30 56.60 0.90 1.62% 56.60 28 56.90 8 0.00
2016-02-25 3406 1308521 955 76291655 57.00 59.50 56.70 57.50 0.90 1.59% 57.50 14 57.60 1 0.00
2016-02-26 3406 548518 431 31799936 57.60 58.50 57.60 57.90 0.40 0.7% 57.90 16 58.00 4 0.00
2016-03-01 3406 512518 344 29771898 57.30 58.60 57.30 58.60 0.70 1.21% 58.60 3 58.70 4 0.00
2016-03-02 3406 1035599 780 62130399 59.50 60.90 59.00 59.90 1.30 2.22% 59.80 3 59.90 20 0.00
2016-03-03 3406 896070 545 52753599 60.00 60.50 58.00 58.60 1.30 -2.17% 58.60 4 58.70 5 0.00
2016-03-04 3406 746717 505 44641290 58.60 60.70 58.50 60.40 1.80 3.07% 60.30 7 60.40 19 0.00
2016-03-07 3406 1111550 683 67994474 60.50 62.50 60.10 60.60 0.20 0.33% 60.50 16 60.60 8 0.00
2016-03-08 3406 1307660 812 80380285 60.80 62.50 60.00 62.40 1.80 2.97% 62.10 4 62.50 36 0.00
2016-03-09 3406 2029993 1342 129661248 63.00 65.90 61.80 64.50 2.10 3.37% 64.50 2 64.60 1 0.00
2016-03-10 3406 979730 696 63427591 65.30 65.60 63.80 64.10 0.40 -0.62% 64.10 8 64.30 1 0.00
2016-03-11 3406 632021 449 40869166 64.00 65.20 63.90 65.00 0.90 1.4% 65.00 45 65.10 4 0.00
2016-03-14 3406 2070979 1365 139374666 65.90 68.50 65.50 68.50 3.50 5.38% 68.40 1 68.50 30 0.00
2016-03-15 3406 2667760 1633 173559226 69.50 69.70 62.00 62.80 5.70 -8.32% 62.70 1 62.90 4 0.00
2016-03-16 3406 1194189 806 76342257 63.20 64.80 63.20 63.50 0.70 1.11% 63.50 10 63.80 5 0.00
2016-03-17 3406 1202457 806 75593197 65.00 65.00 61.50 62.80 0.70 -1.1% 62.60 5 62.80 8 0.00
2016-03-18 3406 670100 465 41799680 62.90 63.30 61.50 62.90 0.10 0.16% 62.60 16 62.90 19 0.00
2016-03-21 3406 411000 310 25745800 63.40 63.40 62.20 62.50 0.40 -0.64% 62.50 5 62.90 3 0.00
2016-03-22 3406 758607 542 46691464 62.80 62.80 60.80 61.10 1.40 -2.24% 61.10 2 61.30 4 0.00
2016-03-23 3406 554767 385 33727594 61.10 61.90 60.10 60.10 1.00 -1.64% 60.10 1 60.40 2 0.00
2016-03-24 3406 626199 511 38188757 60.10 61.90 59.60 61.90 1.80 3% 61.80 2 61.90 17 0.00
2016-03-25 3406 427277 293 26442263 61.90 62.70 61.10 61.60 0.30 -0.48% 61.50 3 61.60 2 0.00
2016-03-28 3406 1256022 782 74213206 61.30 61.30 58.00 58.00 3.60 -5.84% 58.00 28 58.20 5 0.00
2016-03-29 3406 1345127 911 75693372 57.80 58.90 54.80 55.50 2.50 -4.31% 55.50 3 55.80 1 0.00
2016-03-30 3406 1312607 1193 73257878 54.80 57.30 54.70 57.30 1.80 3.24% 57.10 1 57.30 3 0.00
2016-03-31 3406 1072171 955 59695690 57.00 57.60 54.60 55.30 2.00 -3.49% 55.30 10 55.40 2 0.00
2016-04-01 3406 767064 623 42716078 55.00 57.00 54.50 57.00 1.70 3.07% 56.50 1 57.00 10 0.00
2016-04-06 3406 815377 620 46449965 56.00 57.60 55.60 57.20 0.20 0.35% 57.10 8 57.20 1 0.00
2016-04-07 3406 391200 331 22070236 57.20 57.40 55.60 56.10 1.10 -1.92% 56.10 2 56.50 3 0.00
2016-04-08 3406 367446 294 20665794 56.00 56.70 55.60 56.30 0.20 0.36% 56.30 1 56.40 3 0.00
2016-04-11 3406 1078099 687 59423044 55.30 56.30 54.00 55.90 0.40 -0.71% 55.70 1 55.90 7 0.00
2016-04-12 3406 1458169 839 81220826 57.00 57.50 54.00 54.00 1.90 -3.4% 53.90 9 54.40 1 0.00
2016-04-13 3406 1053404 640 57413162 54.40 55.20 53.90 54.40 0.40 0.74% 54.30 11 54.40 3 0.00
2016-04-14 3406 686157 513 37359685 54.80 55.10 54.00 54.40 0.00 0% 54.40 8 54.60 10 0.00
2016-04-15 3406 739089 552 39698106 53.90 54.20 53.00 53.80 0.60 -1.1% 53.70 5 53.90 2 0.00
2016-04-18 3406 1118402 825 62257676 53.90 57.00 53.60 56.30 2.50 4.65% 56.30 12 56.50 8 0.00
2016-04-19 3406 1209051 852 68816758 57.40 58.00 55.90 58.00 1.70 3.02% 58.00 8 58.20 3 0.00
2016-04-20 3406 2010443 1209 117225507 58.50 59.50 57.00 57.00 1.00 -1.72% 56.90 47 57.00 2 0.00
2016-04-21 3406 1099055 606 62682410 57.70 58.30 55.90 55.90 1.10 -1.93% 55.90 3 56.00 11 0.00
2016-04-22 3406 565072 431 30845404 55.50 55.70 53.80 54.00 1.90 -3.4% 54.00 52 54.10 3 0.00
2016-04-25 3406 361059 273 19484986 53.50 54.60 53.50 53.60 0.40 -0.74% 53.60 1 53.80 10 0.00
2016-04-26 3406 213072 241 11499576 54.00 54.70 53.60 53.80 0.20 0.37% 53.80 5 53.90 10 0.00
2016-04-27 3406 2355804 1591 118141325 49.80 51.30 49.45 50.10 3.70 -6.88% 50.00 29 50.10 1 0.00
2016-04-28 3406 2199454 1548 106265180 50.30 50.70 47.10 47.60 2.50 -4.99% 47.60 18 47.80 12 0.00
2016-04-29 3406 2009371 1359 91261208 45.30 46.30 44.90 45.20 2.40 -5.04% 45.20 7 45.35 3 0.00
2016-05-03 3406 915386 609 41217608 45.20 45.40 44.40 44.80 0.40 -0.88% 44.75 15 44.90 2 0.00
2016-05-04 3406 1003441 675 45228299 44.95 45.95 44.70 44.90 0.10 0.22% 44.90 14 44.95 1 0.00
2016-05-05 3406 1791120 1289 77369264 44.50 44.95 42.20 43.00 1.90 -4.23% 43.00 11 43.10 1 0.00
2016-05-06 3406 1216857 836 52265254 42.60 44.20 41.70 44.00 1.00 2.33% 43.90 2 44.00 19 0.00
2016-05-09 3406 1266344 849 55707859 44.50 44.70 43.10 43.15 0.85 -1.93% 43.10 10 43.15 13 0.00
2016-05-10 3406 954000 727 42044050 43.50 44.90 43.35 44.00 0.85 1.97% 43.95 10 44.05 3 0.00
2016-05-11 3406 1081363 736 46664501 44.20 44.50 42.05 42.10 1.90 -4.32% 42.05 11 42.10 16 0.00
2016-05-12 3406 1406204 959 59445281 40.35 43.50 40.35 42.90 0.80 1.9% 42.90 2 42.95 4 0.00
2016-05-13 3406 1362004 886 58735526 41.90 44.60 41.70 44.15 1.25 2.91% 44.15 6 44.20 1 0.00
2016-05-16 3406 739157 513 32420048 43.60 44.80 43.20 43.25 0.90 -2.04% 43.25 7 43.30 4 0.00
2016-05-17 3406 1082452 659 48009119 43.65 45.45 43.05 45.45 2.20 5.09% 45.40 1 45.45 18 0.00
2016-05-18 3406 969000 609 43269000 44.80 45.25 44.30 44.60 0.85 -1.87% 44.60 52 44.90 7 0.00
2016-05-19 3406 547051 395 24075864 44.65 44.90 43.80 44.00 0.60 -1.35% 44.00 10 44.05 2 0.00
2016-05-20 3406 380050 272 16678170 44.35 44.35 43.30 44.00 0.00 0% 44.00 3 44.05 5 0.00
2016-05-23 3406 1018212 651 46416101 44.50 46.30 44.05 45.80 1.80 4.09% 45.80 12 45.90 2 0.00
2016-05-24 3406 677054 380 30920800 45.70 46.20 45.00 45.60 0.20 -0.44% 45.60 4 45.65 1 0.00
2016-05-25 3406 1779497 1287 86274201 46.35 49.65 46.35 48.00 2.40 5.26% 47.90 6 48.00 16 0.00
2016-05-26 3406 922419 608 44450516 48.80 49.30 47.35 47.60 0.40 -0.83% 47.60 5 47.75 2 0.00
2016-05-27 3406 380411 298 18184553 47.95 48.40 47.50 47.80 0.20 0.42% 47.80 2 47.95 8 0.00
2016-05-30 3406 400081 294 19018658 47.70 47.85 47.05 47.55 0.25 -0.52% 47.55 3 47.65 1 0.00
2016-05-31 3406 978357 670 47659592 47.55 49.40 47.55 48.55 1.00 2.1% 48.55 6 48.60 1 0.00
2016-06-01 3406 800016 503 38516261 48.75 49.00 47.60 47.70 0.85 -1.75% 47.65 12 47.70 9 0.00
2016-06-02 3406 685015 458 32677212 47.70 48.55 47.05 47.30 0.40 -0.84% 47.30 13 47.50 5 0.00
2016-06-03 3406 838036 549 39536149 47.50 47.80 46.60 47.40 0.10 0.21% 47.40 10 47.55 1 0.00
2016-06-04 3406 143251 132 6797946 47.40 47.80 47.15 47.15 0.25 -0.53% 47.15 7 47.60 1 0.00
2016-06-06 3406 2735050 1660 136317250 47.50 51.00 47.50 50.00 2.85 6.04% 50.00 15 50.10 6 0.00
2016-06-07 3406 803572 552 39959620 49.00 50.50 49.00 49.55 0.45 -0.9% 49.55 1 49.60 6 0.00
2016-06-08 3406 3282501 2289 172881201 52.70 53.60 51.70 52.40 2.85 5.75% 52.40 3 52.50 27 0.00
2016-06-13 3406 1656501 1160 85411851 52.30 53.40 50.40 50.40 2.00 -3.82% 50.40 34 50.70 1 0.00
2016-06-14 3406 1079501 739 53779498 49.20 50.40 49.20 50.10 0.30 -0.6% 50.10 12 50.20 16 0.00
2016-06-15 3406 1076356 760 54996226 50.20 51.80 50.20 51.40 1.30 2.59% 51.30 42 51.40 2 0.00
2016-06-16 3406 791981 608 39865510 51.20 51.20 49.65 49.65 1.75 -3.4% 49.65 5 49.85 2 0.00
2016-06-17 3406 685100 477 34425534 50.70 51.00 49.70 49.70 0.05 0.1% 49.70 6 49.85 2 0.00
2016-06-20 3406 455701 334 22670487 50.10 50.30 49.30 49.70 0.00 0% 49.70 14 49.80 3 0.00
2016-06-21 3406 490565 321 24617162 49.95 50.70 49.85 50.20 0.50 1.01% 50.10 5 50.20 24 0.00
2016-06-22 3406 907250 555 46272624 50.50 51.60 50.50 50.50 0.30 0.6% 50.50 3 50.60 3 0.00
2016-06-23 3406 434357 285 21994885 50.80 51.10 50.30 50.40 0.10 -0.2% 50.40 10 50.70 2 0.00
2016-06-24 3406 1763473 1063 85067321 50.90 51.00 46.00 47.10 3.30 -6.55% 47.10 19 47.20 1 0.00
2016-06-27 3406 1563005 1091 76300341 46.70 50.10 46.60 48.85 1.75 3.72% 48.85 22 49.20 7 0.00
2016-06-28 3406 5915656 3022 315093824 51.60 53.70 51.60 53.70 4.85 9.93% 53.70 494 0.00 0 0.00
2016-06-29 3406 3859126 2341 207497260 54.50 54.70 52.50 52.70 1.00 -1.86% 52.70 7 52.90 2 0.00
2016-06-30 3406 1236300 806 65450049 53.00 53.80 52.20 52.70 0.00 0% 52.70 8 52.90 5 0.00
2016-07-01 3406 1877449 1375 101033997 53.20 54.70 53.00 53.00 0.30 0.57% 53.00 48 53.30 10 0.00
2016-07-04 3406 1405552 984 72789213 52.30 52.50 51.00 52.20 0.80 -1.51% 52.10 1 52.20 1 0.00
2016-07-06 3406 944389 608 48863333 52.20 52.30 51.30 51.60 1.10 -1.15% 51.60 5 51.70 2 0.00
2016-07-07 3406 887200 537 46171259 51.70 52.60 51.70 52.00 0.40 0.78% 51.90 9 52.00 20 0.00
2016-07-11 3406 524400 372 27263399 52.50 52.80 51.50 51.70 0.30 -0.58% 51.70 12 51.80 1 0.00
2016-07-12 3406 574946 369 29713155 52.00 52.30 51.20 51.20 0.50 -0.97% 51.20 14 51.50 23 0.00
2016-07-13 3406 744050 471 38617595 51.60 52.50 51.30 51.90 0.70 1.37% 51.70 5 51.90 44 0.00
2016-07-14 3406 568376 450 29636710 51.90 52.50 51.70 52.10 0.20 0.39% 52.10 6 52.30 10 0.00
2016-07-15 3406 775400 579 40934238 52.90 53.40 52.30 52.40 0.30 0.58% 52.40 6 52.60 20 0.00
2016-07-18 3406 3520594 1724 196684164 52.60 57.60 52.40 55.00 2.60 4.96% 55.00 68 56.00 10 0.00
2016-07-19 3406 2078458 1425 114530922 55.10 56.30 54.00 54.40 0.60 -1.09% 54.40 32 54.60 1 0.00
2016-07-20 3406 14244481 4649 845989712 54.70 59.80 54.60 59.80 5.40 9.93% 59.70 1 59.80 210 0.00
2016-07-21 3406 4542760 2754 270139044 59.00 60.60 58.20 59.30 0.50 -0.84% 59.30 22 59.40 2 0.00
2016-07-22 3406 2553478 1618 152621031 59.50 60.60 59.10 59.40 0.10 0.17% 59.40 7 59.50 6 0.00
2016-07-25 3406 2467318 1691 148154462 60.00 61.20 59.00 59.00 0.40 -0.67% 58.90 91 59.00 4 0.00
2016-07-26 3406 3809404 2375 226841633 59.50 61.80 57.90 58.40 0.60 -1.02% 58.40 62 58.60 2 0.00
2016-07-27 3406 1244601 959 73411134 58.80 59.90 58.20 58.30 0.10 -0.17% 58.30 5 58.40 2 0.00
2016-07-28 3406 1095040 806 64316823 58.70 59.70 58.10 58.40 0.10 0.17% 58.40 17 58.50 6 0.00
2016-07-29 3406 1149785 850 66580892 59.00 59.00 57.20 57.70 0.70 -1.2% 57.60 18 57.70 3 0.00
2016-08-01 3406 482550 372 27916742 57.70 58.40 57.60 57.70 0.00 0% 57.70 5 57.90 2 0.00
2016-08-02 3406 539200 439 31507375 58.20 58.90 58.00 58.10 0.40 0.69% 58.10 35 58.30 2 0.00
2016-08-03 3406 662964 467 38143848 57.50 58.00 57.30 57.40 0.70 -1.2% 57.40 21 57.60 10 0.00
2016-08-04 3406 514007 379 29594599 57.80 58.20 57.20 57.40 0.00 0% 57.40 21 57.50 1 0.00
2016-08-05 3406 1500998 1154 88668075 57.50 59.70 57.50 58.90 1.50 2.61% 58.80 7 58.90 19 0.00
2016-08-08 3406 902028 624 53690858 60.00 60.20 59.10 59.30 0.40 0.68% 59.30 3 59.40 11 0.00
2016-08-09 3406 2466524 1629 148470318 60.00 61.40 59.20 59.20 0.10 -0.17% 59.20 56 59.40 4 0.00
2016-08-10 3406 870824 653 51031992 59.80 59.80 58.10 58.10 1.10 -1.86% 58.10 10 58.20 6 0.00
2016-08-11 3406 1087119 795 62157793 58.10 58.60 56.00 56.60 1.50 -2.58% 56.50 36 56.60 1 0.00
2016-08-12 3406 1575280 1065 87064001 57.00 57.80 53.80 53.80 2.80 -4.95% 53.80 8 54.00 26 0.00
2016-08-15 3406 791810 599 43310008 54.50 55.20 54.00 55.20 1.40 2.6% 55.10 6 55.20 12 0.00
2016-08-16 3406 474389 345 26209971 55.90 56.00 54.70 54.90 0.30 -0.54% 54.90 8 55.00 2 0.00
2016-08-17 3406 1070050 825 57343400 55.10 55.10 52.60 53.70 1.20 -2.19% 53.70 4 53.90 2 0.00
2016-08-18 3406 1708389 1208 93330665 53.40 56.90 52.80 53.90 0.20 0.37% 53.90 3 54.10 1 0.00
2016-08-19 3406 688834 560 37417914 54.50 54.90 53.80 53.90 0.00 0% 53.90 8 54.00 1 0.00
2016-08-22 3406 649178 512 34840770 54.60 54.60 53.30 53.60 0.30 -0.56% 53.50 21 53.70 2 0.00
2016-08-23 3406 454030 302 24232704 53.70 54.00 53.00 53.30 0.30 -0.56% 53.20 11 53.30 6 0.00
2016-08-24 3406 324829 283 17295092 53.70 53.70 53.00 53.00 0.30 -0.56% 53.00 33 53.10 4 0.00
2016-08-25 3406 490014 330 26147842 52.90 54.00 52.80 53.30 0.30 0.57% 53.30 22 53.40 1 0.00
2016-08-26 3406 242097 215 12957075 53.60 53.70 53.30 53.30 0.00 0% 53.30 38 53.50 1 0.00
2016-08-29 3406 509844 421 26909914 53.20 53.60 52.40 52.60 0.70 -1.31% 52.60 7 52.80 11 0.00
2016-08-30 3406 816103 584 43436902 53.00 53.80 52.50 53.10 0.50 0.95% 53.10 1 53.40 32 0.00
2016-08-31 3406 656019 451 34725807 53.40 53.60 52.50 52.60 0.50 -0.94% 52.60 13 52.80 4 0.00
2016-09-01 3406 410171 306 21854713 52.80 53.70 52.80 53.10 0.50 0.95% 53.10 15 53.30 5 0.00
2016-09-02 3406 621061 436 32392959 53.10 53.30 51.60 51.70 1.40 -2.64% 51.70 15 52.00 10 0.00
2016-09-05 3406 351000 247 18306300 52.50 52.50 51.70 52.20 0.50 0.97% 52.10 7 52.30 7 0.00
2016-09-06 3406 1229211 763 65635497 52.70 54.20 52.50 52.90 0.70 1.34% 52.90 9 53.20 1 0.00
2016-09-07 3406 533020 412 28492772 53.20 53.80 53.10 53.60 0.70 1.32% 53.60 52 53.70 18 0.00
2016-09-08 3406 13059853 4675 754633474 55.00 58.90 55.00 55.20 1.60 2.99% 55.20 48 57.70 1 0.00
2016-09-09 3406 2720290 1741 147107387 54.30 54.70 53.50 54.00 1.20 -2.17% 54.00 9 54.10 22 0.00
2016-09-10 3406 844151 577 44787348 53.00 53.40 52.60 52.90 1.10 -2.04% 52.90 1 53.10 3 0.00
2016-09-12 3406 635116 458 33393448 52.80 53.00 52.30 52.50 0.40 -0.76% 52.50 12 52.60 1 0.00
2016-09-13 3406 846625 518 44202587 53.00 53.20 51.60 51.80 0.70 -1.33% 51.80 3 52.00 1 0.00
2016-09-14 3406 1158100 801 58758920 52.00 52.30 49.85 50.70 1.10 -2.12% 50.60 7 50.70 19 0.00
2016-09-19 3406 1612131 1038 85286416 51.60 54.00 51.60 52.90 2.20 4.34% 52.90 10 53.00 1 0.00
2016-09-20 3406 743281 588 39473704 53.40 53.90 52.40 52.70 0.20 -0.38% 52.70 48 52.80 5 0.00
2016-09-21 3406 944118 748 50563559 53.20 54.00 52.90 53.80 1.10 2.09% 53.80 2 53.90 15 0.00
2016-09-22 3406 475010 359 25480630 54.50 54.50 53.10 53.10 0.70 -1.3% 53.10 50 53.20 2 0.00
2016-09-23 3406 375101 286 19896130 53.60 53.60 52.80 52.80 0.30 -0.56% 52.80 16 53.00 34 0.00
2016-09-26 3406 452300 292 23649609 53.00 53.00 51.80 52.00 0.80 -1.52% 52.00 14 52.20 47 0.00
2016-09-29 3406 613189 427 32155377 52.50 53.10 52.10 52.30 0.30 0.58% 52.30 11 52.40 6 0.00
2016-09-30 3406 227061 181 11797820 51.60 52.30 51.60 52.30 0.00 0% 52.20 9 52.30 61 0.00
2016-10-03 3406 444750 308 23428197 52.80 53.10 52.30 52.80 0.50 0.96% 52.60 2 52.80 12 0.00
2016-10-04 3406 507001 268 26900453 52.80 53.50 52.70 52.70 0.10 -0.19% 52.70 21 52.90 1 0.00
2016-10-05 3406 323000 264 17085700 53.30 53.30 52.60 52.60 0.10 -0.19% 52.60 24 52.90 1 0.00
2016-10-06 3406 402423 283 21302765 53.20 53.20 52.60 52.70 0.10 0.19% 52.70 36 53.00 1 0.00
2016-10-07 3406 558380 371 29918862 54.50 54.50 53.10 53.10 0.40 0.76% 53.10 22 53.20 4 0.00
2016-10-11 3406 722101 465 37559192 52.90 52.90 51.50 51.90 1.20 -2.26% 51.90 2 52.00 16 0.00
2016-10-12 3406 578101 391 29762531 51.30 51.80 51.30 51.30 0.60 -1.16% 51.30 9 51.40 4 0.00
2016-10-13 3406 696430 438 35367130 51.20 51.50 50.30 50.40 0.90 -1.75% 50.40 10 50.50 2 0.00
2016-10-14 3406 781004 528 38723400 50.10 50.10 49.15 49.50 0.90 -1.79% 49.50 21 49.60 1 0.00
2016-10-17 3406 445122 319 22023807 49.30 50.50 48.60 49.80 0.30 0.61% 49.70 5 49.80 66 0.00
2016-10-18 3406 153248 142 7655049 50.00 50.20 49.55 50.10 0.30 0.6% 50.00 13 50.10 1 0.00
2016-10-19 3406 293469 232 14800783 50.50 50.70 50.20 50.50 0.40 0.8% 50.40 7 50.50 40 0.00
2016-10-20 3406 386100 332 19686980 50.80 51.80 50.50 50.80 0.30 0.59% 50.80 6 51.00 2 0.00
2016-10-21 3406 208300 179 10653400 50.90 51.50 50.90 51.10 0.30 0.59% 51.00 1 51.10 52 0.00
2016-10-24 3406 215002 184 11038602 51.50 51.70 51.10 51.30 0.20 0.39% 51.30 2 51.50 82 0.00
2016-10-25 3406 237188 191 12114049 51.40 51.70 50.80 50.80 0.50 -0.97% 50.80 14 51.10 71 0.00
2016-10-26 3406 310101 247 15855290 50.80 51.70 50.60 51.60 0.80 1.57% 51.50 1 51.60 51 0.00
2016-10-27 3406 247037 205 12644577 51.90 51.90 50.70 50.80 0.80 -1.55% 50.80 24 51.00 84 0.00
2016-10-28 3406 208089 180 10564302 50.90 51.20 50.60 50.60 0.20 -0.39% 50.50 18 50.60 1 0.00
2016-10-31 3406 131367 122 6609784 50.30 50.60 50.00 50.40 0.20 -0.4% 50.40 2 50.50 11 0.00
2016-11-01 3406 151502 138 7643299 50.20 50.80 50.20 50.20 0.20 -0.4% 50.20 10 50.50 62 0.00
2016-11-02 3406 467553 331 23163750 50.00 50.10 49.15 49.35 0.85 -1.69% 49.35 4 49.40 63 0.00
2016-11-03 3406 446175 344 21722911 49.35 49.55 48.00 48.40 0.95 -1.93% 48.35 1 48.40 44 0.00
2016-11-04 3406 254050 207 12312550 48.40 48.80 48.00 48.45 0.05 0.1% 48.40 3 48.45 37 0.00
2016-11-07 3406 1123240 718 57815388 51.60 53.20 50.00 50.00 1.55 3.2% 50.00 13 50.70 3 0.00
2016-11-08 3406 367306 291 18237346 50.10 50.40 49.25 49.40 0.60 -1.2% 49.40 3 49.50 1 0.00
2016-11-09 3406 653050 452 31660450 49.90 50.30 47.30 47.30 2.10 -4.25% 47.30 4 47.50 11 0.00
2016-11-10 3406 450302 358 21942219 49.00 49.30 48.25 48.75 1.45 3.07% 48.75 1 48.90 1 0.00
2016-11-11 3406 3690840 2338 192691980 52.00 52.90 51.40 52.00 3.25 6.67% 52.00 6 52.10 10 0.00
2016-11-14 3406 2122817 1401 112598989 52.70 54.00 51.80 52.30 0.30 0.58% 52.30 12 52.40 7 0.00
2016-11-15 3406 1794150 1270 96487479 53.30 54.60 52.80 53.50 1.20 2.29% 53.40 82 53.50 1 0.00
2016-11-16 3406 1363103 974 73526810 54.30 54.70 53.50 53.80 0.30 0.56% 53.70 1 53.80 56 0.00
2016-11-17 3406 7214886 3969 413048157 54.80 59.10 54.60 59.10 5.30 9.85% 59.10 650 0.00 0 0.00
2016-11-18 3406 12319485 7518 771866425 59.90 65.00 59.10 65.00 5.90 9.98% 65.00 452 0.00 0 0.00
2016-11-21 3406 11670157 7325 786213260 66.10 69.00 65.80 68.00 3.00 4.62% 67.90 3 68.00 1 0.00
2016-11-22 3406 3029889 1325 226635694 74.80 74.80 74.80 74.80 6.80 10% 74.80 4218 0.00 0 0.00
2016-11-23 3406 8106776 3737 660346081 82.20 82.20 79.20 82.20 7.40 9.89% 82.20 2625 0.00 0 0.00
2016-11-24 3406 20957244 12624 1752450994 81.50 87.70 80.50 86.00 3.80 4.62% 85.00 3 86.00 167 0.00
2016-11-25 3406 7235816 4732 655991976 85.20 94.60 85.00 94.50 8.50 9.88% 94.40 1 94.50 137 0.00
2016-11-28 3406 7657000 4837 688834894 95.00 95.00 86.20 87.60 6.90 -7.3% 87.60 12 87.70 2 0.00
2016-11-29 3406 6444712 4369 592005068 88.40 94.60 88.00 92.80 5.20 5.94% 92.80 44 92.90 21 0.00
2016-11-30 3406 6206281 4061 568775262 93.80 95.30 88.00 92.30 0.50 -0.54% 92.30 29 92.40 8 0.00
2016-12-01 3406 4094038 2696 366892633 92.30 92.30 88.00 88.50 3.80 -4.12% 88.50 24 88.60 1 0.00
2016-12-02 3406 4276876 2828 385729541 88.80 91.60 88.00 91.00 2.50 2.82% 90.80 3 91.00 91 0.00
2016-12-05 3406 4101993 2577 378438743 92.80 93.90 90.60 93.80 2.80 3.08% 93.60 8 93.80 22 0.00
2016-12-06 3406 7548799 4823 731580296 96.00 98.70 95.00 95.00 1.20 1.28% 95.00 22 95.40 5 0.00
2016-12-07 3406 3569024 2298 339263200 94.50 96.40 93.90 96.40 1.40 1.47% 96.30 14 96.40 1 0.00
2016-12-08 3406 5742323 3632 533599855 96.40 96.40 90.40 91.00 5.40 -5.6% 91.00 46 91.10 1 0.00
2016-12-09 3406 15551465 9909 1500675600 90.70 100.00 89.60 100.00 9.00 9.89% 100.00 1588 0.00 0 0.00
2016-12-12 3406 16073568 9019 1722507980 104.00 110.00 103.50 110.00 10.00 10% 110.00 1618 0.00 0 0.00
2016-12-13 3406 17348228 9950 1940628948 112.00 116.00 108.00 116.00 6.00 5.45% 115.50 8 116.00 85 0.00
2016-12-14 3406 21573119 13027 2147483647 115.00 120.50 111.00 115.50 0.50 -0.43% 115.50 38 116.00 96 0.00
2016-12-15 3406 9330465 5702 1071072134 113.50 117.50 111.50 117.50 2.00 1.73% 117.00 3 117.50 189 0.00
2016-12-16 3406 15586650 8311 1852530870 120.00 121.50 116.00 117.50 0.00 0% 117.50 95 118.00 29 0.00
2016-12-19 3406 16808851 9067 1858798706 117.50 118.50 106.00 106.00 11.50 -9.79% 0.00 0 106.00 922 0.00
2016-12-20 3406 14380743 7811 1552051230 106.00 110.50 104.50 110.00 4.00 3.77% 109.50 11 110.00 79 0.00
2016-12-21 3406 10634792 6309 1167153328 112.00 112.50 106.50 109.00 1.00 -0.91% 109.00 102 109.50 3 0.00
2016-12-22 3406 8572244 5368 899401992 108.50 108.50 103.00 103.50 5.50 -5.05% 103.50 11 104.00 21 0.00
2016-12-23 3406 8273474 4680 869694270 105.00 107.00 103.00 104.00 0.50 0.48% 103.50 276 104.00 63 0.00
2016-12-26 3406 10932910 6317 1095910600 103.50 104.50 98.50 100.00 4.00 -3.85% 99.90 22 100.00 4 0.00
2016-12-27 3406 8512693 4798 864819186 101.00 103.00 99.70 102.00 2.00 2% 102.00 3 102.50 72 0.00
2016-12-28 3406 8538900 4532 939984800 108.00 112.00 107.00 112.00 10.00 9.8% 112.00 4695 0.00 0 0.00
2016-12-29 3406 17541503 9664 1982901571 114.00 115.50 109.50 109.50 2.50 -2.23% 109.50 161 110.00 46 0.00
2016-12-30 3406 8321406 5285 914619566 109.50 112.00 107.00 112.00 2.50 2.28% 111.50 5 112.00 197 0.00