瀚荃(8103)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　　　24.65
0
0%		24.45
-0.2
-0.81%		24.05
-0.4
-1.64%		23.20
-0.85
-3.53%		23.50
0.3
1.29%		 　22.95
-0.55
-2.34%		22.75
-0.2
-0.87%		22.80
0.05
0.22%		22.55
-0.25
-1.1%		22.60
0.05
0.22%		 　22.85
0.25
1.11%		23.00
0.15
0.66%		22.45
-0.55
-2.39%		22.00
-0.45
-2%		21.50
-0.5
-2.27%		 　21.65
0.15
0.7%		21.85
0.2
0.92%		22.25
0.4
1.83%		22.40
0.15
0.67%		22.35
-0.05
-0.22%		22.75
0.4
1.79%		 22.8
2 月　23.95
1.2
5.27%		23.65
-0.3
-1.25%		 　　　　　　　　　　24.15
0.5
2.11%		24.80
0.65
2.69%		24.95
0.15
0.6%		24.95
0
0%		24.60
-0.35
-1.4%		 　25.10
0.5
2.03%		25.00
-0.1
-0.4%		24.65
-0.35
-1.4%		24.90
0.25
1.01%		24.90
0
0%		 25.35
3 月27.35
2.45
9.84%		27.85
0.5
1.83%		27.80
-0.05
-0.18%		28.10
0.3
1.08%		 　28.30
0.2
0.71%		28.30
0
0%		28.10
-0.2
-0.71%		28.35
0.25
0.89%		28.15
-0.2
-0.71%		 　28.00
-0.15
-0.53%		27.60
-0.4
-1.43%		27.75
0.15
0.54%		27.35
-0.4
-1.44%		28.00
0.65
2.38%		 　27.70
-0.3
-1.07%		27.50
-0.2
-0.72%		27.25
-0.25
-0.91%		27.20
-0.05
-0.18%		26.00
-1.2
-4.41%		 　26.75
0.75
2.88%		26.00
-0.75
-2.8%		26.20
0.2
0.77%		26.95
0.75
2.86%		27.53
4 月28.05
1.1
4.08%		 　　　27.60
-0.45
-1.6%		27.20
-0.4
-1.45%		27.05
-0.15
-0.55%		 　27.20
0.15
0.55%		27.00
-0.2
-0.74%		27.20
0.2
0.74%		27.25
0.05
0.18%		27.20
-0.05
-0.18%		 　27.15
-0.05
-0.18%		27.20
0.05
0.18%		26.90
-0.3
-1.1%		26.70
-0.2
-0.74%		26.40
-0.3
-1.12%		 　26.10
-0.3
-1.14%		26.40
0.3
1.15%		26.20
-0.2
-0.76%		26.35
0.15
0.57%		26.20
-0.15
-0.57%		 26.86
5 月　　26.10
-0.1
-0.38%		25.95
-0.15
-0.57%		25.80
-0.15
-0.58%		25.80
0
0%		 　25.95
0.15
0.58%		25.10
-0.85
-3.28%		25.00
-0.1
-0.4%		25.35
0.35
1.4%		24.00
-1.35
-5.33%		 　22.85
-1.15
-4.79%		22.90
0.05
0.22%		22.90
0
0%		22.80
-0.1
-0.44%		22.70
-0.1
-0.44%		 　23.75
1.05
4.63%		23.50
-0.25
-1.05%		23.65
0.15
0.64%		23.65
0
0%		23.45
-0.2
-0.85%		 　23.60
0.15
0.64%		23.60
0
0%		24.18
6 月24.10
0.5
2.12%		23.85
-0.25
-1.04%		23.45
-0.4
-1.68%		23.60
0.15
0.64%		 23.65
0.05
0.21%		23.60
-0.05
-0.21%		23.40
-0.2
-0.85%		 　　　23.05
-0.35
-1.5%		23.15
0.1
0.43%		23.45
0.3
1.3%		23.25
-0.2
-0.85%		23.40
0.15
0.65%		 　23.45
0.05
0.21%		23.75
0.3
1.28%		23.90
0.15
0.63%		24.25
0.35
1.46%		23.55
-0.7
-2.89%		 　23.95
0.4
1.7%		23.90
-0.05
-0.21%		23.75
-0.15
-0.63%		23.85
0.1
0.42%		 23.62
7 月23.80
-0.05
-0.21%		 　24.05
0.25
1.05%		 23.60
-0.45
-1.87%		23.55
-0.05
-0.21%		 　　23.80
0.25
1.06%		23.95
0.15
0.63%		23.85
-0.1
-0.42%		23.90
0.05
0.21%		24.05
0.15
0.63%		 　25.30
1.25
5.2%		25.25
-0.05
-0.2%		25.70
0.45
1.78%		26.00
0.3
1.17%		25.55
-0.45
-1.73%		 　25.35
-0.2
-0.78%		25.25
-0.1
-0.39%		25.45
0.2
0.79%		25.40
-0.05
-0.2%		25.30
-0.1
-0.39%		 24.69
8 月25.35
0.05
0.2%		25.25
-0.1
-0.39%		25.40
0.15
0.59%		25.65
0.25
0.98%		26.65
1
3.9%		 　25.00
-1.65
-6.19%		24.50
-0.5
-2%		24.35
-0.15
-0.61%		25.80
1.45
5.95%		26.85
1.05
4.07%		 　28.35
1.5
5.59%		28.10
-0.25
-0.88%		28.00
-0.1
-0.36%		29.10
1.1
3.93%		28.80
-0.3
-1.03%		 　28.00
-0.8
-2.78%		28.30
0.3
1.07%		28.00
-0.3
-1.06%		28.05
0.05
0.18%		28.50
0.45
1.6%		 　28.60
0.1
0.35%		28.45
-0.15
-0.52%		28.15
-0.3
-1.05%		27.15
9 月27.85
-0.3
-1.07%		26.95
-0.9
-3.23%		 　27.35
0.4
1.48%		27.70
0.35
1.28%		28.30
0.6
2.17%		28.25
-0.05
-0.18%		30.00
1.75
6.19%		30.65
0.65
2.17%		 30.00
-0.65
-2.12%		29.25
-0.75
-2.5%		29.25
0
0%		 　　　29.30
0.05
0.17%		29.40
0.1
0.34%		29.40
0
0%		29.30
-0.1
-0.34%		29.05
-0.25
-0.85%		 　29.00
-0.05
-0.17%		 　29.10
0.1
0.34%		29.00
-0.1
-0.34%		 28.93
10 月　　29.35
0.35
1.21%		29.15
-0.2
-0.68%		26.90
-2.25
-7.72%		27.05
0.15
0.56%		27.35
0.3
1.11%		 　　26.55
-0.8
-2.93%		26.35
-0.2
-0.75%		26.55
0.2
0.76%		25.95
-0.6
-2.26%		 　26.15
0.2
0.77%		26.10
-0.05
-0.19%		26.65
0.55
2.11%		26.75
0.1
0.38%		27.30
0.55
2.06%		 　26.85
-0.45
-1.65%		27.20
0.35
1.3%		26.85
-0.35
-1.29%		26.90
0.05
0.19%		26.90
0
0%		 27.00
0.1
0.37%		26.94
11 月26.85
-0.15
-0.56%		26.25
-0.6
-2.23%		26.20
-0.05
-0.19%		26.10
-0.1
-0.38%		 　26.10
0
0%		26.80
0.7
2.68%		25.90
-0.9
-3.36%		26.50
0.6
2.32%		26.00
-0.5
-1.89%		 　26.15
0.15
0.58%		26.15
0
0%		26.25
0.1
0.38%		26.30
0.05
0.19%		26.20
-0.1
-0.38%		 　26.70
0.5
1.91%		26.40
-0.3
-1.12%		26.45
0.05
0.19%		26.60
0.15
0.57%		26.55
-0.05
-0.19%		 　26.70
0.15
0.56%		26.80
0.1
0.37%		26.90
0.1
0.37%		 26.45
12 月27.65
0.75
2.79%		27.70
0.05
0.18%		 　27.80
0.1
0.36%		27.30
-0.5
-1.8%		27.55
0.25
0.92%		28.20
0.65
2.36%		27.70
-0.5
-1.77%		 　27.50
-0.2
-0.72%		27.40
-0.1
-0.36%		27.50
0.1
0.36%		27.60
0.1
0.36%		27.55
-0.05
-0.18%		 　27.55
0
0%		27.60
0.05
0.18%		27.90
0.3
1.09%		27.60
-0.3
-1.08%		27.35
-0.25
-0.91%		 　27.35
0
0%		27.15
-0.2
-0.73%		27.20
0.05
0.18%		27.45
0.25
0.92%		27.45
0
0%		　27.55

說明:最高漲幅:9.84%最低跌幅:-7.72% 最高價:30.65最低價:21.50平均價:26.03,灰色底表示週末,漲151天(64.95)元,跌133天(-46.75)元,平盤19天
10%=6,6%=4,5%=6,4%=4,3%=7,2%=21,1%=63,0%=59,-0%=1,-1%=2,-2%=2,-3%=3,-4%=10,-5%=24,-6%=37,-7%=54,

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 8103 151999 117 3770413 24.85 25.20 24.55 24.65 0.20 0% 24.60 1 24.70 1 11.36
2016-01-05 8103 98009 93 2401217 24.50 24.80 24.25 24.45 0.20 -0.81% 24.45 3 24.50 3 11.27
2016-01-06 8103 211514 133 5137167 24.45 24.60 24.00 24.05 0.40 -1.64% 24.05 10 24.15 2 11.08
2016-01-07 8103 459882 311 10719352 24.45 24.45 23.05 23.20 0.85 -3.53% 23.15 10 23.20 1 10.69
2016-01-08 8103 75007 70 1765125 23.10 23.75 23.10 23.50 0.30 1.29% 23.50 1 23.70 1 10.83
2016-01-11 8103 132500 103 3053750 23.50 23.50 22.90 22.95 0.55 -2.34% 22.90 22 23.30 2 10.58
2016-01-12 8103 121029 99 2773898 23.20 23.20 22.75 22.75 0.20 -0.87% 22.75 6 22.80 1 10.48
2016-01-13 8103 92010 78 2108340 23.05 23.05 22.65 22.80 0.05 0.22% 22.80 7 22.90 3 10.51
2016-01-14 8103 173200 138 3909217 22.55 22.80 22.40 22.55 0.25 -1.1% 22.55 9 22.85 1 10.39
2016-01-15 8103 138025 103 3120600 22.55 22.85 22.50 22.60 0.05 0.22% 22.50 2 22.60 2 10.41
2016-01-18 8103 289058 134 6470784 22.50 22.90 22.20 22.85 0.25 1.11% 22.80 3 22.85 2 10.53
2016-01-19 8103 57413 45 1317249 22.95 23.10 22.85 23.00 0.15 0.66% 23.00 2 23.05 1 10.60
2016-01-20 8103 108004 79 2444400 23.00 23.05 22.45 22.45 0.55 -2.39% 22.45 1 22.60 1 10.35
2016-01-21 8103 212093 159 4689674 22.15 22.45 21.95 22.00 0.45 -2% 22.00 5 22.05 1 10.14
2016-01-22 8103 288581 193 6279839 22.20 22.20 21.30 21.50 0.50 -2.27% 21.45 8 21.50 4 9.91
2016-01-25 8103 158363 106 3429086 21.60 21.80 21.45 21.65 0.15 0.7% 21.65 6 21.75 8 9.98
2016-01-26 8103 119008 76 2575834 21.45 21.85 21.45 21.85 0.20 0.92% 21.75 10 21.85 2 10.07
2016-01-27 8103 113007 90 2506818 22.00 22.35 22.00 22.25 0.40 1.83% 22.25 3 22.40 8 10.25
2016-01-28 8103 63141 56 1405661 22.20 22.40 22.10 22.40 0.15 0.67% 22.35 1 22.40 1 10.32
2016-01-29 8103 119636 98 2658692 22.40 22.45 22.10 22.35 0.05 -0.22% 22.35 13 22.45 2 10.30
2016-01-30 8103 150053 92 3424324 22.55 23.10 22.40 22.75 0.40 1.79% 22.80 1 22.90 1 10.48
2016-02-02 8103 201005 134 4831070 23.85 24.20 23.75 23.95 0.05 5.27% 23.95 20 24.00 2 11.04
2016-02-03 8103 84005 62 1987830 23.70 23.85 23.50 23.65 0.30 -1.25% 23.60 8 23.70 1 10.90
2016-02-15 8103 269131 194 6384241 23.50 24.30 22.70 24.15 0.50 2.11% 24.10 12 24.15 1 11.13
2016-02-16 8103 416934 263 10297752 24.15 25.25 24.10 24.80 0.65 2.69% 24.80 5 24.90 3 11.43
2016-02-17 8103 312650 218 7848850 25.05 25.40 24.85 24.95 0.15 0.6% 24.95 17 25.00 17 11.50
2016-02-18 8103 170379 114 4262925 25.00 25.15 24.95 24.95 0.00 0% 24.95 9 25.00 23 11.50
2016-02-19 8103 242108 144 5978000 24.95 25.00 24.55 24.60 0.35 -1.4% 24.55 18 24.60 2 11.34
2016-02-22 8103 191150 112 4768920 24.65 25.20 24.60 25.10 0.50 2.03% 25.10 12 25.15 2 11.57
2016-02-23 8103 204100 114 5107700 25.15 25.20 24.85 25.00 0.10 -0.4% 25.00 9 25.10 18 11.52
2016-02-24 8103 125096 107 3096414 25.00 25.00 24.60 24.65 0.35 -1.4% 24.60 78 24.65 1 11.36
2016-02-25 8103 207023 108 5133798 24.75 24.90 24.70 24.90 0.25 1.01% 24.90 8 24.95 1 11.47
2016-02-26 8103 122018 83 3036286 25.00 25.10 24.75 24.90 0.00 0% 24.90 8 25.00 26 11.47
2016-03-01 8103 1388200 770 36979650 25.00 27.35 25.00 27.35 2.45 9.84% 27.30 2 0.00 0 12.60
2016-03-02 8103 1644080 988 46479701 27.80 28.95 27.65 27.85 0.50 1.83% 27.85 28 27.90 2 12.83
2016-03-03 8103 655085 387 18291494 27.95 28.30 27.60 27.80 0.05 -0.18% 27.80 5 27.90 1 12.81
2016-03-04 8103 344454 244 9680597 27.80 28.45 27.70 28.10 0.30 1.08% 28.05 8 28.10 8 12.95
2016-03-07 8103 619241 321 17520553 28.15 28.80 28.00 28.30 0.20 0.71% 28.20 2 28.30 6 13.04
2016-03-08 8103 369222 201 10408900 28.40 28.70 27.85 28.30 0.00 0% 28.30 17 28.40 24 13.04
2016-03-09 8103 271381 144 7608103 28.30 28.40 27.90 28.10 0.20 -0.71% 28.00 21 28.10 3 12.95
2016-03-10 8103 303052 194 8508216 27.85 28.35 27.75 28.35 0.25 0.89% 28.30 33 28.35 7 13.06
2016-03-11 8103 222330 160 6240634 28.15 28.30 27.95 28.15 0.20 -0.71% 28.10 7 28.15 7 12.97
2016-03-14 8103 404984 218 11314137 28.05 28.15 27.80 28.00 0.15 -0.53% 27.95 10 28.05 2 12.90
2016-03-15 8103 504415 251 13999885 28.00 28.15 27.40 27.60 0.40 -1.43% 27.60 11 27.65 1 12.72
2016-03-16 8103 166512 127 4631101 27.60 28.00 27.60 27.75 0.15 0.54% 27.75 1 27.90 8 12.79
2016-03-17 8103 250297 154 6916867 27.85 27.85 27.25 27.35 0.40 -1.44% 27.35 2 27.50 15 12.60
2016-03-18 8103 210508 124 5821298 27.35 28.10 27.10 28.00 0.65 2.38% 27.85 1 28.00 5 12.90
2016-03-21 8103 151102 116 4201910 28.15 28.15 27.65 27.70 0.30 -1.07% 27.70 9 27.75 1 12.76
2016-03-22 8103 214123 130 5861389 27.80 27.80 27.25 27.50 0.20 -0.72% 27.50 2 27.55 6 12.67
2016-03-23 8103 221035 122 6013701 27.60 27.70 27.10 27.25 0.25 -0.91% 27.25 10 27.50 18 12.56
2016-03-24 8103 152030 86 4140467 27.30 27.40 27.15 27.20 0.05 -0.18% 27.15 27 27.20 7 12.53
2016-03-25 8103 844175 457 22090900 27.05 27.05 25.70 26.00 1.20 -4.41% 26.00 17 26.05 2 11.98
2016-03-28 8103 646367 329 17304305 26.60 26.95 26.55 26.75 0.75 2.88% 26.75 2 26.80 7 12.33
2016-03-29 8103 354866 218 9318616 26.80 26.80 26.00 26.00 0.75 -2.8% 26.00 14 26.15 11 11.98
2016-03-30 8103 254756 153 6660653 26.00 26.45 26.00 26.20 0.20 0.77% 26.20 7 26.35 1 12.07
2016-03-31 8103 386251 261 10314690 26.25 27.15 26.10 26.95 0.75 2.86% 26.90 7 26.95 5 22.46
2016-04-01 8103 1095551 660 30742878 26.95 28.70 26.90 28.05 1.10 4.08% 28.00 15 28.10 5 23.38
2016-04-06 8103 480192 298 13294965 28.10 28.35 27.40 27.60 0.45 -1.6% 27.60 10 27.70 14 23.00
2016-04-07 8103 307515 193 8395554 27.60 27.70 27.05 27.20 0.40 -1.45% 27.20 7 27.35 1 22.67
2016-04-08 8103 269284 168 7346794 27.20 27.60 27.00 27.05 0.15 -0.55% 27.05 7 27.10 1 22.54
2016-04-11 8103 579211 271 15873255 27.60 27.80 27.15 27.20 0.15 0.55% 27.20 17 27.30 10 22.67
2016-04-12 8103 275190 237 7499964 27.25 27.50 26.95 27.00 0.20 -0.74% 27.00 21 27.05 2 22.50
2016-04-13 8103 210638 226 5706278 27.10 27.20 27.00 27.20 0.20 0.74% 27.10 1 27.20 3 22.67
2016-04-14 8103 216023 123 5894832 27.30 27.45 27.15 27.25 0.05 0.18% 27.25 4 27.30 2 22.71
2016-04-15 8103 197239 104 5380472 27.50 27.50 27.15 27.20 0.05 -0.18% 27.20 2 27.25 7 22.67
2016-04-18 8103 111103 66 3013631 27.20 27.20 27.05 27.15 0.05 -0.18% 27.15 5 27.20 46 22.63
2016-04-19 8103 131106 79 3569458 27.15 27.35 27.15 27.20 0.05 0.18% 27.20 12 27.30 8 22.67
2016-04-20 8103 171350 126 4626808 27.15 27.25 26.80 26.90 0.30 -1.1% 26.85 8 26.90 1 22.42
2016-04-21 8103 207089 116 5536065 26.90 26.90 26.65 26.70 0.20 -0.74% 26.70 6 26.85 3 22.25
2016-04-22 8103 260244 142 6899140 26.70 26.70 26.30 26.40 0.30 -1.12% 26.35 17 26.40 11 22.00
2016-04-25 8103 172919 117 4517433 26.40 26.40 26.00 26.10 0.30 -1.14% 26.10 2 26.35 6 21.75
2016-04-26 8103 117003 76 3058578 26.10 26.40 26.05 26.40 0.30 1.15% 26.30 1 26.45 3 22.00
2016-04-27 8103 93006 51 2439062 26.45 26.45 26.15 26.20 0.20 -0.76% 26.20 21 26.35 1 21.83
2016-04-28 8103 89838 65 2365003 26.40 26.40 26.25 26.35 0.15 0.57% 26.30 6 26.35 4 21.96
2016-04-29 8103 96118 63 2516320 26.30 26.30 26.05 26.20 0.15 -0.57% 26.20 8 26.25 3 21.83
2016-05-03 8103 84029 57 2195856 26.20 26.30 26.00 26.10 0.10 -0.38% 26.10 3 26.15 1 21.75
2016-05-04 8103 149328 92 3878010 26.10 26.10 25.80 25.95 0.15 -0.57% 25.95 1 26.00 3 21.63
2016-05-05 8103 73000 59 1888000 25.95 26.05 25.70 25.80 0.15 -0.58% 25.80 4 25.95 1 21.50
2016-05-06 8103 53602 44 1382380 25.80 25.90 25.70 25.80 0.00 0% 25.80 5 25.95 2 21.50
2016-05-09 8103 87103 56 2258848 25.70 26.20 25.70 25.95 0.15 0.58% 26.00 1 26.10 4 21.63
2016-05-10 8103 617000 258 15465950 25.20 25.55 24.85 25.10 0.85 -3.28% 25.10 4 25.20 1 20.92
2016-05-11 8103 121000 50 3031600 25.60 25.60 24.95 25.00 0.10 -0.4% 25.00 1 25.10 1 20.83
2016-05-12 8103 248029 118 6266730 25.00 25.60 24.90 25.35 0.35 1.4% 25.35 2 25.40 2 21.13
2016-05-13 8103 635037 254 15254344 25.05 25.15 23.00 24.00 1.35 -5.33% 23.85 1 24.00 1 40.68
2016-05-16 8103 387000 220 8803650 23.05 23.05 22.30 22.85 1.15 -4.79% 22.85 4 22.90 4 38.73
2016-05-17 8103 199406 123 4552946 22.80 23.20 22.50 22.90 0.05 0.22% 22.85 1 22.90 2 38.81
2016-05-18 8103 149262 57 3414448 22.60 23.05 22.55 22.90 0.00 0% 22.90 7 23.05 10 38.81
2016-05-19 8103 107801 66 2460311 23.10 23.10 22.70 22.80 0.10 -0.44% 22.80 2 22.90 3 38.64
2016-05-20 8103 81724 51 1846534 22.50 22.80 22.30 22.70 0.10 -0.44% 22.65 4 22.70 11 38.47
2016-05-23 8103 207313 123 4859733 23.00 23.85 23.00 23.75 1.05 4.63% 23.75 1 23.80 10 40.25
2016-05-24 8103 192110 94 4537433 23.65 23.75 23.35 23.50 0.25 -1.05% 23.45 6 23.95 2 39.83
2016-05-25 8103 134074 82 3170651 24.00 24.10 23.50 23.65 0.15 0.64% 23.65 3 23.70 1 40.08
2016-05-26 8103 64002 44 1511952 23.85 23.85 23.50 23.65 0.00 0% 23.50 7 23.65 2 40.08
2016-05-27 8103 45001 36 1059474 23.65 23.70 23.45 23.45 0.20 -0.85% 23.45 6 23.60 3 39.75
2016-05-30 8103 74741 59 1761878 23.50 23.75 23.40 23.60 0.15 0.64% 23.55 3 23.65 3 40.00
2016-05-31 8103 109106 42 2568689 23.90 23.90 23.45 23.60 0.00 0% 23.50 9 23.60 1 40.00
2016-06-01 8103 108001 56 2569674 23.60 24.15 23.60 24.10 0.50 2.12% 23.95 3 24.10 3 40.85
2016-06-02 8103 53351 34 1277020 24.00 24.10 23.80 23.85 0.25 -1.04% 23.85 11 23.95 1 40.42
2016-06-03 8103 216054 112 5081867 23.85 23.85 23.30 23.45 0.40 -1.68% 23.45 6 23.60 1 39.75
2016-06-04 8103 18050 14 423375 23.50 23.60 23.40 23.60 0.15 0.64% 23.60 3 23.65 1 40.00
2016-06-06 8103 60313 37 1425566 23.70 23.85 23.60 23.65 0.05 0.21% 23.60 3 23.65 1 40.08
2016-06-07 8103 77820 58 1835242 23.55 23.65 23.50 23.60 0.05 -0.21% 23.60 8 23.70 5 40.00
2016-06-08 8103 90438 58 2119248 23.60 23.60 23.35 23.40 0.20 -0.85% 23.40 9 23.50 12 39.66
2016-06-13 8103 103058 58 2382160 23.40 23.40 23.00 23.05 0.35 -1.5% 23.00 15 23.10 1 39.07
2016-06-14 8103 36321 28 837729 22.80 23.20 22.80 23.15 0.10 0.43% 23.05 3 23.15 3 39.24
2016-06-15 8103 70318 53 1629257 23.00 23.50 22.95 23.45 0.30 1.3% 23.25 3 23.45 3 39.75
2016-06-16 8103 39380 34 916301 23.50 23.50 23.20 23.25 0.20 -0.85% 23.25 16 23.40 2 39.41
2016-06-17 8103 45674 42 1072986 23.25 23.60 23.25 23.40 0.15 0.65% 23.40 4 23.50 1 39.66
2016-06-20 8103 24005 29 564115 23.70 23.70 23.35 23.45 0.05 0.21% 23.45 2 23.55 1 39.75
2016-06-21 8103 67306 49 1591721 23.40 23.75 23.40 23.75 0.30 1.28% 23.60 5 23.75 3 40.25
2016-06-22 8103 105749 59 2527900 23.80 24.10 23.60 23.90 0.15 0.63% 23.90 5 23.95 1 40.51
2016-06-23 8103 103150 62 2490266 23.90 24.45 23.90 24.25 0.35 1.46% 24.00 2 24.30 3 41.10
2016-06-24 8103 267249 151 6346562 24.25 24.25 23.50 23.55 0.70 -2.89% 23.55 1 23.60 4 39.92
2016-06-27 8103 53003 36 1252822 23.50 23.95 23.40 23.95 0.40 1.7% 23.75 2 23.95 3 40.59
2016-06-28 8103 61098 42 1459260 23.55 24.10 23.50 23.90 0.05 -0.21% 23.90 2 24.00 33 40.51
2016-06-29 8103 56032 45 1334709 23.65 23.95 23.65 23.75 0.15 -0.63% 23.75 2 23.90 7 40.25
2016-06-30 8103 130002 95 3101298 23.85 24.00 23.75 23.85 0.10 0.42% 23.85 1 23.90 1 40.42
2016-07-01 8103 185050 120 4428192 23.85 24.20 23.65 23.80 0.05 -0.21% 23.70 5 23.80 5 40.34
2016-07-04 8103 82814 62 1984404 23.85 24.25 23.80 24.05 0.25 1.05% 24.05 5 24.15 1 40.76
2016-07-06 8103 50087 41 1187569 23.95 23.95 23.60 23.60 0.35 -1.87% 23.60 7 23.65 2 40.00
2016-07-07 8103 117646 86 2775993 23.60 23.70 23.55 23.55 0.05 -0.21% 23.50 20 23.60 3 39.92
2016-07-11 8103 135488 62 3206537 23.60 23.80 23.55 23.80 0.25 1.06% 23.80 1 23.90 1 40.34
2016-07-12 8103 110000 66 2627150 23.80 23.95 23.80 23.95 0.15 0.63% 23.90 5 24.00 6 40.59
2016-07-13 8103 196014 126 4697933 24.05 24.25 23.85 23.85 0.10 -0.42% 23.85 23 23.95 3 40.42
2016-07-14 8103 124375 57 2970629 23.90 24.00 23.80 23.90 0.05 0.21% 23.85 12 23.90 7 40.51
2016-07-15 8103 246050 140 5899912 24.00 24.15 23.90 24.05 0.15 0.63% 24.05 7 24.10 8 40.76
2016-07-18 8103 687466 424 17331885 24.15 25.80 24.15 25.30 1.25 5.2% 25.30 2 25.40 2 42.88
2016-07-19 8103 344233 196 8658569 25.50 25.50 25.00 25.25 0.05 -0.2% 25.20 10 25.25 2 42.80
2016-07-20 8103 302887 209 7730239 25.25 25.75 25.20 25.70 0.45 1.78% 25.70 8 25.75 9 43.56
2016-07-21 8103 284436 188 7419686 26.00 26.35 25.90 26.00 0.30 1.17% 25.90 7 26.00 5 44.07
2016-07-22 8103 117338 89 3005817 26.00 26.00 25.50 25.55 0.45 -1.73% 25.50 21 25.65 2 43.31
2016-07-25 8103 73309 63 1861631 25.70 25.70 25.25 25.35 0.20 -0.78% 25.35 2 25.40 5 42.97
2016-07-26 8103 109858 76 2773534 25.30 25.40 25.10 25.25 0.10 -0.39% 25.25 3 25.30 2 42.80
2016-07-27 8103 155168 97 3972007 25.50 26.00 25.40 25.45 0.20 0.79% 25.45 7 25.55 4 43.14
2016-07-28 8103 99682 59 2546099 25.80 25.85 25.40 25.40 0.05 -0.2% 25.40 1 25.60 12 43.05
2016-07-29 8103 93074 62 2351271 25.50 25.60 25.15 25.30 0.10 -0.39% 25.25 1 25.30 4 42.88
2016-08-01 8103 129620 81 3266363 25.70 25.70 25.10 25.35 0.05 0.2% 25.30 50 25.35 5 42.97
2016-08-02 8103 90815 61 2294094 25.35 25.35 25.10 25.25 0.10 -0.39% 25.25 4 25.35 7 42.80
2016-08-03 8103 113309 91 2865542 25.30 25.40 25.20 25.40 0.15 0.59% 25.35 3 25.40 7 43.05
2016-08-04 8103 283303 175 7254340 25.55 25.75 25.45 25.65 0.25 0.98% 25.65 4 25.70 41 43.47
2016-08-05 8103 1388335 747 37159687 25.65 27.50 25.65 26.65 1.00 3.9% 26.65 3 26.70 6 45.17
2016-08-08 8103 627037 377 15523814 25.40 25.50 24.00 25.00 0.00 -6.19% 25.00 6 25.20 2 42.37
2016-08-09 8103 406122 178 10006971 25.05 25.20 24.40 24.50 0.50 -2% 24.50 6 24.55 2 41.53
2016-08-10 8103 150030 107 3670929 24.55 24.60 24.30 24.35 0.15 -0.61% 24.35 2 24.40 1 41.27
2016-08-11 8103 1739475 965 45315990 26.15 26.75 25.25 25.80 1.45 5.95% 25.80 6 25.85 1 38.51
2016-08-12 8103 1448173 806 38883557 26.05 27.30 25.90 26.85 1.05 4.07% 26.85 8 26.90 10 40.07
2016-08-15 8103 1691495 1017 47126801 27.20 28.60 26.50 28.35 1.50 5.59% 28.35 10 28.40 4 42.31
2016-08-16 8103 807170 491 22614879 28.70 28.70 27.60 28.10 0.25 -0.88% 28.05 8 28.10 18 41.94
2016-08-17 8103 604449 393 16706788 27.90 28.00 27.30 28.00 0.10 -0.36% 27.85 10 28.00 12 41.79
2016-08-18 8103 1678205 1014 48650800 28.30 29.35 28.20 29.10 1.10 3.93% 29.05 6 29.10 7 43.43
2016-08-19 8103 830678 498 23987933 29.10 29.25 28.60 28.80 0.30 -1.03% 28.80 17 28.95 7 42.99
2016-08-22 8103 648120 406 18283860 28.85 28.85 27.90 28.00 0.80 -2.78% 28.00 20 28.05 2 41.79
2016-08-23 8103 267484 209 7539241 28.00 28.50 27.80 28.30 0.30 1.07% 28.20 9 28.35 15 42.24
2016-08-24 8103 382130 233 10756199 28.40 28.60 28.00 28.00 0.30 -1.06% 28.00 56 28.10 7 41.79
2016-08-25 8103 430144 334 12194032 28.00 28.90 28.00 28.05 0.05 0.18% 28.05 19 28.25 11 41.87
2016-08-26 8103 556142 371 15910698 28.05 28.85 28.05 28.50 0.45 1.6% 28.50 8 28.60 12 42.54
2016-08-29 8103 295059 240 8423352 28.60 28.80 28.45 28.60 0.10 0.35% 28.60 3 28.65 10 42.69
2016-08-30 8103 301011 258 8589944 28.75 28.75 28.40 28.45 0.15 -0.52% 28.45 5 28.50 5 42.46
2016-08-31 8103 282291 216 7971099 28.45 28.50 28.10 28.15 0.30 -1.05% 28.15 6 28.20 3 42.01
2016-09-01 8103 376551 215 10467270 28.10 28.10 27.60 27.85 0.30 -1.07% 27.85 2 27.90 3 41.57
2016-09-02 8103 721006 464 19503812 27.85 27.85 26.50 26.95 0.90 -3.23% 26.95 15 27.00 1 40.22
2016-09-05 8103 220189 144 6014485 27.00 27.45 27.00 27.35 0.40 1.48% 27.35 3 27.45 3 40.82
2016-09-06 8103 271320 157 7511292 27.50 27.75 27.50 27.70 0.35 1.28% 27.70 4 27.80 18 41.34
2016-09-07 8103 474639 270 13398102 27.70 28.45 27.70 28.30 0.60 2.17% 28.25 5 28.35 42 42.24
2016-09-08 8103 300302 174 8506781 28.40 28.45 28.20 28.25 0.05 -0.18% 28.20 11 28.35 3 42.16
2016-09-09 8103 2387201 1373 70073867 28.70 30.00 28.45 30.00 1.75 6.19% 29.95 64 30.00 22 44.78
2016-09-10 8103 2401017 1423 72948965 29.20 31.20 29.20 30.65 0.65 2.17% 30.65 55 30.70 5 45.75
2016-09-12 8103 984103 662 30044359 31.20 31.20 30.00 30.00 0.65 -2.12% 30.00 19 30.10 6 44.78
2016-09-13 8103 945863 552 27898390 30.55 30.55 29.10 29.25 0.75 -2.5% 29.25 6 29.40 8 43.66
2016-09-14 8103 432101 284 12652607 29.10 29.60 28.85 29.25 0.00 0% 29.15 2 29.25 1 43.66
2016-09-19 8103 359800 208 10592877 29.60 29.70 29.20 29.30 0.05 0.17% 29.25 10 29.30 4 43.73
2016-09-20 8103 182136 143 5373760 29.60 29.75 29.30 29.40 0.10 0.34% 29.40 9 29.50 4 43.88
2016-09-21 8103 325633 175 9573657 29.60 29.60 29.20 29.40 0.00 0% 29.40 7 29.55 2 43.88
2016-09-22 8103 225789 127 6638916 29.50 29.55 29.25 29.30 0.10 -0.34% 29.30 14 29.45 9 43.73
2016-09-23 8103 381674 331 11095896 29.40 29.40 28.95 29.05 0.25 -0.85% 29.05 21 29.15 9 43.36
2016-09-26 8103 159117 144 4624443 28.90 29.25 28.90 29.00 0.05 -0.17% 29.00 7 29.15 7 43.28
2016-09-29 8103 408506 287 11938007 29.35 29.55 29.00 29.10 0.10 0.34% 29.05 3 29.10 9 43.43
2016-09-30 8103 268067 142 7796543 29.10 29.30 28.90 29.00 0.10 -0.34% 29.00 82 29.10 7 43.28
2016-10-03 8103 142043 126 4161000 29.05 29.50 29.05 29.35 0.35 1.21% 29.35 11 29.40 7 43.81
2016-10-04 8103 301453 210 8820599 29.10 29.45 29.10 29.15 0.20 -0.68% 29.15 3 29.20 1 43.51
2016-10-05 8103 2442889 1374 66086650 27.50 28.50 26.30 26.90 2.25 -7.72% 26.85 30 26.90 13 40.15
2016-10-06 8103 443937 279 12074434 26.85 27.45 26.85 27.05 0.15 0.56% 27.05 11 27.20 18 40.37
2016-10-07 8103 464058 331 12806036 27.60 27.90 27.35 27.35 0.30 1.11% 27.35 3 27.40 5 40.82
2016-10-11 8103 582408 400 15417372 27.45 27.50 25.80 26.55 0.80 -2.93% 26.55 2 26.60 5 39.63
2016-10-12 8103 384276 199 10090368 26.30 26.55 25.95 26.35 0.20 -0.75% 26.35 5 26.40 3 39.33
2016-10-13 8103 293135 166 7793327 26.35 26.75 26.35 26.55 0.20 0.76% 26.50 7 26.70 6 39.63
2016-10-14 8103 385203 211 10095428 26.55 26.70 25.95 25.95 0.60 -2.26% 25.95 2 26.00 3 38.73
2016-10-17 8103 255160 154 6650930 25.80 26.35 25.80 26.15 0.20 0.77% 26.15 5 26.30 2 39.03
2016-10-18 8103 166480 126 4335179 26.10 26.20 25.85 26.10 0.05 -0.19% 26.10 39 26.25 5 38.96
2016-10-19 8103 316681 192 8455293 26.15 26.95 26.15 26.65 0.55 2.11% 26.50 7 26.65 7 39.78
2016-10-20 8103 77341 62 2064033 26.50 26.80 26.50 26.75 0.10 0.38% 26.70 4 26.75 7 39.93
2016-10-21 8103 259647 147 7030279 27.10 27.30 26.85 27.30 0.55 2.06% 27.15 2 27.30 1 40.75
2016-10-24 8103 193250 149 5198155 27.30 27.30 26.80 26.85 0.45 -1.65% 26.85 1 26.95 1 40.07
2016-10-25 8103 168726 101 4587058 26.95 27.45 26.95 27.20 0.35 1.3% 27.00 25 27.20 13 40.60
2016-10-26 8103 198605 130 5356161 27.30 27.30 26.80 26.85 0.35 -1.29% 26.85 6 27.00 11 40.07
2016-10-27 8103 95794 67 2582305 26.85 27.05 26.85 26.90 0.05 0.19% 26.90 4 27.05 1 40.15
2016-10-28 8103 82602 71 2218593 26.90 27.05 26.60 26.90 0.00 0% 26.90 1 26.95 1 40.15
2016-10-31 8103 265602 145 7081958 26.75 27.00 26.30 27.00 0.10 0.37% 26.90 7 27.00 3 40.30
2016-11-01 8103 27367 33 734696 27.00 27.00 26.75 26.85 0.15 -0.56% 26.80 4 26.85 3 40.07
2016-11-02 8103 201110 145 5305464 26.85 26.85 26.20 26.25 0.60 -2.23% 26.25 19 26.30 1 39.18
2016-11-03 8103 107331 100 2813720 26.20 26.35 26.10 26.20 0.05 -0.19% 26.15 3 26.20 1 39.10
2016-11-04 8103 71278 62 1863428 26.20 26.30 26.05 26.10 0.10 -0.38% 26.05 12 26.10 2 38.96
2016-11-07 8103 142684 88 3722486 26.10 26.40 26.00 26.10 0.00 0% 26.10 4 26.15 3 38.96
2016-11-08 8103 189647 122 5019551 26.35 26.95 26.05 26.80 0.70 2.68% 26.75 20 26.80 1 40.00
2016-11-09 8103 231006 140 6034900 27.00 27.10 25.75 25.90 0.90 -3.36% 25.90 2 25.95 1 38.66
2016-11-10 8103 180747 108 4804283 26.50 26.85 26.20 26.50 0.60 2.32% 26.50 20 26.60 1 39.55
2016-11-11 8103 334401 181 8727133 26.15 26.30 25.90 26.00 0.50 -1.89% 26.00 2 26.20 2 12.32
2016-11-14 8103 193925 95 5057279 26.10 26.45 25.95 26.15 0.15 0.58% 26.10 5 26.15 2 12.39
2016-11-15 8103 86613 74 2261728 26.15 26.40 26.00 26.15 0.00 0% 26.15 3 26.20 2 12.39
2016-11-16 8103 75520 63 1991473 26.35 26.50 26.25 26.25 0.10 0.38% 26.25 7 26.30 1 12.44
2016-11-17 8103 66493 67 1743511 26.25 26.30 26.15 26.30 0.05 0.19% 26.25 7 26.30 23 12.46
2016-11-18 8103 178466 101 4691803 26.30 26.45 26.20 26.20 0.10 -0.38% 26.20 5 26.25 55 12.42
2016-11-21 8103 136984 107 3634420 26.20 26.70 26.20 26.70 0.50 1.91% 26.65 7 26.70 8 12.65
2016-11-22 8103 207560 150 5538350 26.80 27.00 26.40 26.40 0.30 -1.12% 26.40 22 26.50 2 12.51
2016-11-23 8103 72693 72 1925581 26.40 26.60 26.40 26.45 0.05 0.19% 26.45 7 26.55 6 12.54
2016-11-24 8103 196589 128 5255403 26.65 26.85 26.45 26.60 0.15 0.57% 26.60 22 26.75 2 12.61
2016-11-25 8103 68897 66 1833288 26.70 26.80 26.50 26.55 0.05 -0.19% 26.55 19 26.65 2 12.58
2016-11-28 8103 93903 84 2509434 26.85 26.85 26.50 26.70 0.15 0.56% 26.70 1 26.75 18 12.65
2016-11-29 8103 124546 94 3333832 26.70 26.85 26.70 26.80 0.10 0.37% 26.75 3 26.80 3 12.70
2016-11-30 8103 98223 76 2638735 26.80 26.95 26.80 26.90 0.10 0.37% 26.85 11 26.95 33 12.75
2016-12-01 8103 810900 457 22373229 26.95 28.00 26.95 27.65 0.75 2.79% 27.65 6 27.80 7 13.10
2016-12-02 8103 308432 191 8591814 28.00 28.05 27.50 27.70 0.05 0.18% 27.70 15 27.75 1 13.13
2016-12-05 8103 177945 119 4944863 27.95 27.95 27.70 27.80 0.10 0.36% 27.70 8 27.80 8 13.18
2016-12-06 8103 266805 205 7347072 28.00 28.00 27.25 27.30 0.50 -1.8% 27.30 3 27.50 3 12.94
2016-12-07 8103 125971 91 3448899 27.60 27.60 27.25 27.55 0.25 0.92% 27.50 1 27.55 1 13.06
2016-12-08 8103 448650 237 12460335 27.80 28.30 27.45 28.20 0.65 2.36% 28.15 2 28.20 5 13.36
2016-12-09 8103 460162 251 12789275 28.25 28.30 27.60 27.70 0.50 -1.77% 27.70 4 27.80 10 13.13
2016-12-12 8103 200608 116 5524144 28.00 28.00 27.40 27.50 0.20 -0.72% 27.50 4 27.55 3 13.03
2016-12-13 8103 217808 117 5978287 27.85 27.90 27.30 27.40 0.10 -0.36% 27.35 11 27.40 9 12.99
2016-12-14 8103 114795 87 3160212 27.40 27.80 27.40 27.50 0.10 0.36% 27.50 1 27.60 3 13.03
2016-12-15 8103 94141 65 2582961 27.35 27.65 27.30 27.60 0.10 0.36% 27.55 1 27.60 1 13.08
2016-12-16 8103 129226 109 3559173 27.85 27.85 27.45 27.55 0.05 -0.18% 27.50 2 27.55 2 13.06
2016-12-19 8103 206471 135 5683302 27.70 27.70 27.35 27.55 0.00 0% 27.40 19 27.55 11 13.06
2016-12-20 8103 139270 121 3836548 27.60 27.70 27.35 27.60 0.05 0.18% 27.55 2 27.60 2 13.08
2016-12-21 8103 252110 148 7016868 27.70 28.00 27.60 27.90 0.30 1.09% 27.85 9 27.90 3 13.22
2016-12-22 8103 103248 63 2864243 27.90 27.90 27.60 27.60 0.30 -1.08% 27.60 2 27.70 10 13.08
2016-12-23 8103 143860 101 3937316 27.50 27.50 27.30 27.35 0.25 -0.91% 27.35 2 27.40 6 12.96
2016-12-26 8103 66470 68 1810797 27.25 27.45 27.20 27.35 0.00 0% 27.20 6 27.35 5 12.96
2016-12-27 8103 115050 98 3122750 27.25 27.25 27.10 27.15 0.20 -0.73% 27.15 4 27.25 5 12.87
2016-12-28 8103 72400 55 1966656 27.05 27.25 27.05 27.20 0.05 0.18% 27.20 5 27.25 1 12.89
2016-12-29 8103 61061 65 1666958 27.15 27.50 27.15 27.45 0.25 0.92% 27.30 13 27.45 1 13.01
2016-12-30 8103 51828 44 1424368 27.60 27.60 27.45 27.45 0.00 0% 27.45 5 27.50 6 13.01