菱光(8249)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　　　21.55
0
0%		21.30
-0.25
-1.16%		21.20
-0.1
-0.47%		20.90
-0.3
-1.42%		21.15
0.25
1.2%		 　20.35
-0.8
-3.78%		20.35
0
0%		20.30
-0.05
-0.25%		20.05
-0.25
-1.23%		20.05
0
0%		 　20.35
0.3
1.5%		20.70
0.35
1.72%		20.25
-0.45
-2.17%		20.25
0
0%		20.60
0.35
1.73%		 　21.25
0.65
3.16%		21.20
-0.05
-0.24%		21.25
0.05
0.24%		21.20
-0.05
-0.24%		21.30
0.1
0.47%		21.60
0.3
1.41%		 20.83
2 月　21.55
-0.05
-0.23%		21.45
-0.1
-0.46%		 　　　　　　　　　　21.40
-0.05
-0.23%		21.65
0.25
1.17%		21.65
0
0%		21.80
0.15
0.69%		21.95
0.15
0.69%		 　22.05
0.1
0.46%		22.10
0.05
0.23%		21.75
-0.35
-1.58%		21.80
0.05
0.23%		21.85
0.05
0.23%		 21.87
3 月22.20
0.35
1.6%		22.50
0.3
1.35%		22.30
-0.2
-0.89%		22.40
0.1
0.45%		 　22.55
0.15
0.67%		23.15
0.6
2.66%		22.95
-0.2
-0.86%		22.75
-0.2
-0.87%		22.60
-0.15
-0.66%		 　23.15
0.55
2.43%		22.80
-0.35
-1.51%		23.10
0.3
1.32%		24.30
1.2
5.19%		23.80
-0.5
-2.06%		 　23.75
-0.05
-0.21%		23.65
-0.1
-0.42%		23.20
-0.45
-1.9%		22.95
-0.25
-1.08%		23.05
0.1
0.44%		 　22.80
-0.25
-1.08%		22.40
-0.4
-1.75%		22.55
0.15
0.67%		22.40
-0.15
-0.67%		22.95
4 月22.75
0.35
1.56%		 　　　22.80
0.05
0.22%		22.80
0
0%		22.85
0.05
0.22%		 　21.40
-1.45
-6.35%		21.00
-0.4
-1.87%		21.00
0
0%		21.00
0
0%		21.80
0.8
3.81%		 　21.60
-0.2
-0.92%		21.45
-0.15
-0.69%		21.05
-0.4
-1.86%		21.10
0.05
0.24%		20.80
-0.3
-1.42%		 　20.50
-0.3
-1.44%		20.50
0
0%		20.55
0.05
0.24%		20.40
-0.15
-0.73%		20.20
-0.2
-0.98%		 21.27
5 月　　20.00
-0.2
-0.99%		19.65
-0.35
-1.75%		19.90
0.25
1.27%		19.80
-0.1
-0.5%		 　19.70
-0.1
-0.51%		19.70
0
0%		19.60
-0.1
-0.51%		19.35
-0.25
-1.28%		19.00
-0.35
-1.81%		 　19.00
0
0%		19.35
0.35
1.84%		19.50
0.15
0.78%		19.30
-0.2
-1.03%		19.35
0.05
0.26%		 　19.60
0.25
1.29%		19.75
0.15
0.77%		19.90
0.15
0.76%		19.85
-0.05
-0.25%		19.75
-0.1
-0.5%		 　19.75
0
0%		19.95
0.2
1.01%		19.59
6 月20.15
0.2
1%		20.15
0
0%		20.20
0.05
0.25%		20.10
-0.1
-0.5%		 20.20
0.1
0.5%		20.15
-0.05
-0.25%		20.15
0
0%		 　　　19.90
-0.25
-1.24%		20.30
0.4
2.01%		20.30
0
0%		20.25
-0.05
-0.25%		20.40
0.15
0.74%		 　20.55
0.15
0.74%		20.90
0.35
1.7%		20.85
-0.05
-0.24%		20.80
-0.05
-0.24%		20.50
-0.3
-1.44%		 　20.75
0.25
1.22%		21.00
0.25
1.2%		21.25
0.25
1.19%		19.30
-1.95
-9.18%		 20.34
7 月19.20
-0.1
-0.52%		 　19.10
-0.1
-0.52%		 19.10
0
0%		19.10
0
0%		 　　18.75
-0.35
-1.83%		18.60
-0.15
-0.8%		18.75
0.15
0.81%		18.90
0.15
0.8%		18.80
-0.1
-0.53%		 　18.90
0.1
0.53%		19.00
0.1
0.53%		19.15
0.15
0.79%		19.15
0
0%		19.10
-0.05
-0.26%		 　18.85
-0.25
-1.31%		18.90
0.05
0.27%		18.90
0
0%		18.90
0
0%		18.90
0
0%		 18.94
8 月18.90
0
0%		18.90
0
0%		18.90
0
0%		18.80
-0.1
-0.53%		19.10
0.3
1.6%		 　19.00
-0.1
-0.52%		19.00
0
0%		19.30
0.3
1.58%		19.25
-0.05
-0.26%		19.20
-0.05
-0.26%		 　19.15
-0.05
-0.26%		19.10
-0.05
-0.26%		19.60
0.5
2.62%		20.60
1
5.1%		21.15
0.55
2.67%		 　20.75
-0.4
-1.89%		20.60
-0.15
-0.72%		20.40
-0.2
-0.97%		20.40
0
0%		20.10
-0.3
-1.47%		 　20.05
-0.05
-0.25%		20.20
0.15
0.75%		20.05
-0.15
-0.74%		19.68
9 月19.95
-0.1
-0.5%		19.65
-0.3
-1.5%		 　19.80
0.15
0.76%		20.25
0.45
2.27%		20.25
0
0%		20.10
-0.15
-0.74%		20.05
-0.05
-0.25%		19.85
-0.2
-1%		 19.70
-0.15
-0.76%		19.30
-0.4
-2.03%		19.20
-0.1
-0.52%		 　　　19.30
0.1
0.52%		19.40
0.1
0.52%		19.45
0.05
0.26%		19.40
-0.05
-0.26%		19.50
0.1
0.52%		 　19.40
-0.1
-0.51%		 　19.35
-0.05
-0.26%		19.70
0.35
1.81%		 19.63
10 月　　19.60
-0.1
-0.51%		19.75
0.15
0.77%		19.75
0
0%		19.80
0.05
0.25%		20.15
0.35
1.77%		 　　19.55
-0.6
-2.98%		19.45
-0.1
-0.51%		19.40
-0.05
-0.26%		19.15
-0.25
-1.29%		 　19.30
0.15
0.78%		19.20
-0.1
-0.52%		19.25
0.05
0.26%		20.10
0.85
4.42%		20.05
-0.05
-0.25%		 　20.00
-0.05
-0.25%		20.05
0.05
0.25%		20.00
-0.05
-0.25%		20.00
0
0%		19.90
-0.1
-0.5%		 20.05
0.15
0.75%		19.74
11 月20.00
-0.05
-0.25%		19.85
-0.15
-0.75%		19.85
0
0%		20.35
0.5
2.52%		 　20.30
-0.05
-0.25%		20.15
-0.15
-0.74%		20.25
0.1
0.5%		20.40
0.15
0.74%		20.10
-0.3
-1.47%		 　20.15
0.05
0.25%		20.20
0.05
0.25%		20.05
-0.15
-0.74%		19.95
-0.1
-0.5%		20.00
0.05
0.25%		 　20.15
0.15
0.75%		20.25
0.1
0.5%		20.20
-0.05
-0.25%		20.55
0.35
1.73%		20.70
0.15
0.73%		 　21.00
0.3
1.45%		21.00
0
0%		21.10
0.1
0.48%		 20.34
12 月20.95
-0.15
-0.71%		20.90
-0.05
-0.24%		 　20.70
-0.2
-0.96%		20.80
0.1
0.48%		20.80
0
0%		20.95
0.15
0.72%		20.85
-0.1
-0.48%		 　21.00
0.15
0.72%		20.95
-0.05
-0.24%		21.00
0.05
0.24%		21.05
0.05
0.24%		21.00
-0.05
-0.24%		 　21.00
0
0%		21.20
0.2
0.95%		21.15
-0.05
-0.24%		20.80
-0.35
-1.65%		20.85
0.05
0.24%		 　20.85
0
0%		21.00
0.15
0.72%		20.85
-0.15
-0.71%		20.90
0.05
0.24%		21.00
0.1
0.48%		　20.93

說明:最高漲幅:5.19%最低跌幅:-9.18% 最高價:24.30最低價:18.60平均價:20.49,灰色底表示週末,漲123天(27.45)元,跌139天(-29)元,平盤41天
5%=2,4%=2,3%=6,2%=22,1%=59,0%=73,-0%=1,-1%=2,-2%=2,-3%=2,-4%=17,-5%=43,-6%=72,

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 8249 164167 138 3566464 21.95 21.95 21.55 21.55 0.40 0% 21.50 20 21.55 5 8.35
2016-01-05 8249 238020 146 5086177 21.55 21.55 21.20 21.30 0.25 -1.16% 21.30 9 21.35 1 8.26
2016-01-06 8249 273532 159 5814658 21.40 21.65 21.05 21.20 0.10 -0.47% 21.20 2 21.25 2 8.22
2016-01-07 8249 262059 156 5511049 21.20 21.45 20.75 20.90 0.30 -1.42% 20.85 4 20.90 3 8.10
2016-01-08 8249 254000 89 5355500 20.75 21.30 20.75 21.15 0.25 1.2% 21.15 10 21.30 5 8.20
2016-01-11 8249 292022 204 5971606 20.90 20.90 20.25 20.35 0.80 -3.78% 20.35 4 20.45 2 7.89
2016-01-12 8249 235000 158 4781650 20.35 20.55 20.10 20.35 0.00 0% 20.30 13 20.40 5 7.89
2016-01-13 8249 286020 149 5842096 20.40 20.55 20.30 20.30 0.05 -0.25% 20.30 1 20.40 19 7.87
2016-01-14 8249 214000 127 4295400 20.30 20.30 19.95 20.05 0.25 -1.23% 20.05 13 20.15 2 7.77
2016-01-15 8249 166065 161 3347680 20.10 20.30 20.05 20.05 0.00 0% 20.05 2 20.20 1 7.77
2016-01-18 8249 215000 116 4315050 19.70 20.35 19.70 20.35 0.30 1.5% 20.35 2 20.40 1 7.89
2016-01-19 8249 206804 146 4267702 20.50 20.75 20.50 20.70 0.35 1.72% 20.70 4 20.75 5 8.02
2016-01-20 8249 122196 76 2506006 20.80 20.80 20.25 20.25 0.45 -2.17% 20.25 4 20.30 1 7.85
2016-01-21 8249 92000 58 1866750 20.25 20.40 20.20 20.25 0.00 0% 20.25 8 20.30 1 7.85
2016-01-22 8249 161314 100 3305016 20.50 20.60 20.40 20.60 0.35 1.73% 20.60 2 20.65 1 7.98
2016-01-25 8249 405011 252 8561083 21.15 21.45 20.95 21.25 0.65 3.16% 21.25 1 21.30 13 8.24
2016-01-26 8249 139000 80 2942150 21.20 21.30 21.05 21.20 0.05 -0.24% 21.20 6 21.30 14 8.22
2016-01-27 8249 172000 94 3633850 21.20 21.35 20.90 21.25 0.05 0.24% 21.10 9 21.25 4 8.24
2016-01-28 8249 137000 67 2896700 21.25 21.30 21.00 21.20 0.05 -0.24% 21.20 2 21.25 1 8.22
2016-01-29 8249 296550 140 6335408 21.10 21.50 21.10 21.30 0.10 0.47% 21.30 33 21.40 3 8.26
2016-01-30 8249 249040 95 5374460 21.50 21.65 21.45 21.60 0.30 1.41% 21.55 18 21.60 3 8.37
2016-02-02 8249 173301 85 3726418 21.50 21.65 21.35 21.55 0.05 -0.23% 21.55 2 21.60 20 8.35
2016-02-03 8249 189453 85 4071233 21.40 21.60 21.40 21.45 0.10 -0.46% 21.45 1 21.55 16 8.31
2016-02-15 8249 175508 114 3750661 21.30 21.55 21.25 21.40 0.05 -0.23% 21.40 2 21.45 1 8.29
2016-02-16 8249 155214 103 3345919 21.45 21.70 21.40 21.65 0.25 1.17% 21.60 13 21.65 5 8.39
2016-02-17 8249 157010 87 3404012 21.65 21.75 21.55 21.65 0.00 0% 21.65 3 21.70 5 8.39
2016-02-18 8249 220240 149 4815079 21.85 21.95 21.80 21.80 0.15 0.69% 21.75 11 21.80 4 8.45
2016-02-19 8249 217012 142 4773914 21.90 22.05 21.90 21.95 0.15 0.69% 21.95 2 22.00 14 8.51
2016-02-22 8249 139056 100 3063487 22.10 22.15 21.90 22.05 0.10 0.46% 22.00 7 22.05 1 8.55
2016-02-23 8249 248260 130 5470094 22.05 22.15 21.95 22.10 0.05 0.23% 22.00 7 22.10 48 8.57
2016-02-24 8249 146040 113 3191397 22.00 22.15 21.75 21.75 0.35 -1.58% 21.75 5 21.85 10 8.43
2016-02-25 8249 282030 162 6149010 21.95 21.95 21.75 21.80 0.05 0.23% 21.75 10 21.80 8 8.45
2016-02-26 8249 197121 124 4305324 21.90 21.95 21.75 21.85 0.05 0.23% 21.85 13 21.90 6 8.47
2016-03-01 8249 518240 317 11465978 21.90 22.25 21.90 22.20 0.35 1.6% 22.15 8 22.20 23 8.60
2016-03-02 8249 562421 273 12626535 22.30 22.60 22.30 22.50 0.30 1.35% 22.45 7 22.50 23 8.72
2016-03-03 8249 364340 254 8134381 22.50 22.55 22.20 22.30 0.20 -0.89% 22.25 9 22.30 3 8.64
2016-03-04 8249 375698 228 8434518 22.45 22.50 22.40 22.40 0.10 0.45% 22.40 9 22.45 6 8.68
2016-03-07 8249 384219 183 8650655 22.45 22.60 22.45 22.55 0.15 0.67% 22.50 57 22.55 1 8.74
2016-03-08 8249 1035133 559 23868224 22.40 23.60 22.30 23.15 0.60 2.66% 23.10 18 23.15 6 8.97
2016-03-09 8249 540059 246 12367639 23.00 23.05 22.75 22.95 0.20 -0.86% 22.90 1 22.95 4 8.90
2016-03-10 8249 300328 186 6820455 22.60 22.85 22.60 22.75 0.20 -0.87% 22.70 28 22.75 6 8.82
2016-03-11 8249 383520 233 8673016 22.75 22.75 22.55 22.60 0.15 -0.66% 22.60 7 22.65 5 8.76
2016-03-14 8249 730687 451 16857901 22.65 23.20 22.65 23.15 0.55 2.43% 23.10 4 23.15 21 8.97
2016-03-15 8249 640465 379 14737795 23.30 23.35 22.80 22.80 0.35 -1.51% 22.80 20 22.85 2 8.84
2016-03-16 8249 297635 194 6858105 22.90 23.15 22.90 23.10 0.30 1.32% 23.10 9 23.15 14 8.95
2016-03-17 8249 6030437 2545 147736246 23.30 25.40 23.10 24.30 1.20 5.19% 24.30 49 24.35 2 9.42
2016-03-18 8249 1664411 819 39882513 24.10 24.50 23.50 23.80 0.50 -2.06% 23.80 15 23.85 5 9.22
2016-03-21 8249 620984 329 14709950 23.80 23.90 23.40 23.75 0.05 -0.21% 23.75 6 23.80 3 9.21
2016-03-22 8249 663439 384 15656447 23.75 23.95 23.45 23.65 0.10 -0.42% 23.65 4 23.70 21 9.17
2016-03-23 8249 950102 529 22314667 23.80 23.80 23.20 23.20 0.45 -1.9% 23.20 26 23.25 5 8.99
2016-03-24 8249 736222 379 16959667 23.15 23.25 22.90 22.95 0.25 -1.08% 22.95 1 23.00 1 8.90
2016-03-25 8249 285202 181 6553864 23.00 23.10 22.90 23.05 0.10 0.44% 23.00 6 23.05 9 8.93
2016-03-28 8249 491452 392 11284396 23.20 23.20 22.80 22.80 0.25 -1.08% 22.80 24 22.90 4 8.84
2016-03-29 8249 560100 323 12630200 22.80 22.90 22.30 22.40 0.40 -1.75% 22.40 5 22.45 5 8.68
2016-03-30 8249 268105 189 6059565 22.50 22.70 22.45 22.55 0.15 0.67% 22.50 40 22.55 2 8.74
2016-03-31 8249 324238 207 7298295 22.65 22.70 22.35 22.40 0.15 -0.67% 22.40 4 22.45 1 9.70
2016-04-01 8249 440999 346 10079441 22.70 23.20 22.70 22.75 0.35 1.56% 22.70 10 22.75 2 9.85
2016-04-06 8249 179566 209 4074171 22.80 22.80 22.50 22.80 0.05 0.22% 22.70 8 22.80 7 9.87
2016-04-07 8249 184983 163 4204981 22.80 22.85 22.65 22.80 0.00 0% 22.70 2 22.80 7 9.87
2016-04-08 8249 197421 144 4511624 22.85 23.00 22.70 22.85 0.05 0.22% 22.85 1 22.90 10 9.89
2016-04-11 8249 1341500 719 29016032 22.00 22.00 21.40 21.40 1.45 -6.35% 21.35 28 21.40 2 9.26
2016-04-12 8249 710299 369 15020827 21.40 21.40 21.00 21.00 0.40 -1.87% 21.00 29 21.10 14 9.09
2016-04-13 8249 520191 341 10950061 21.00 21.20 20.95 21.00 0.00 0% 20.95 10 21.05 3 9.09
2016-04-14 8249 375632 182 7899073 21.10 21.20 20.90 21.00 0.00 0% 21.00 6 21.10 2 9.09
2016-04-15 8249 2511096 1100 54744948 20.95 22.25 20.85 21.80 0.80 3.81% 21.80 12 21.85 9 9.44
2016-04-18 8249 532482 295 11544156 21.90 22.00 21.40 21.60 0.20 -0.92% 21.60 10 21.65 25 9.35
2016-04-19 8249 283070 156 6066249 21.60 21.60 21.30 21.45 0.15 -0.69% 21.45 35 21.50 30 9.29
2016-04-20 8249 299210 182 6331319 21.30 21.40 20.95 21.05 0.40 -1.86% 21.05 3 21.10 2 9.11
2016-04-21 8249 257101 125 5402730 21.20 21.20 20.90 21.10 0.05 0.24% 21.00 15 21.10 50 9.13
2016-04-22 8249 308094 170 6433874 21.00 21.10 20.75 20.80 0.30 -1.42% 20.80 17 20.85 9 9.00
2016-04-25 8249 379105 217 7783435 20.80 20.80 20.45 20.50 0.30 -1.44% 20.50 9 20.55 1 8.87
2016-04-26 8249 304160 149 6243529 20.50 20.70 20.45 20.50 0.00 0% 20.45 21 20.50 18 8.87
2016-04-27 8249 164155 100 3374783 20.60 20.70 20.50 20.55 0.05 0.24% 20.50 7 20.55 2 8.90
2016-04-28 8249 160200 94 3275730 20.65 20.65 20.35 20.40 0.15 -0.73% 20.35 17 20.45 8 8.83
2016-04-29 8249 287372 151 5767813 20.40 20.40 20.00 20.20 0.20 -0.98% 20.15 1 20.20 6 8.74
2016-05-03 8249 279936 135 5591020 20.05 20.15 19.80 20.00 0.20 -0.99% 19.85 19 20.00 7 8.66
2016-05-04 8249 293300 151 5788650 19.80 20.00 19.60 19.65 0.35 -1.75% 19.65 5 19.70 1 8.51
2016-05-05 8249 131000 71 2582900 19.70 19.90 19.60 19.90 0.25 1.27% 19.80 2 19.90 4 8.61
2016-05-06 8249 93095 67 1844535 19.90 19.90 19.75 19.80 0.10 -0.5% 19.75 11 19.80 29 8.57
2016-05-09 8249 125108 83 2467560 19.80 19.85 19.65 19.70 0.10 -0.51% 19.70 1 19.75 1 8.53
2016-05-10 8249 117201 82 2300708 19.70 19.70 19.55 19.70 0.00 0% 19.70 9 19.80 10 8.53
2016-05-11 8249 136060 70 2673626 19.70 19.70 19.60 19.60 0.10 -0.51% 19.60 1 19.65 275 8.48
2016-05-12 8249 310720 143 6046524 19.60 19.60 19.35 19.35 0.25 -1.28% 19.35 32 19.40 2 8.38
2016-05-13 8249 539081 308 10224479 19.10 19.20 18.75 19.00 0.35 -1.81% 19.00 19 19.05 1 9.84
2016-05-16 8249 283053 131 5349912 19.00 19.00 18.80 19.00 0.00 0% 18.90 4 19.00 19 9.84
2016-05-17 8249 177175 105 3387985 19.00 19.35 18.95 19.35 0.35 1.84% 19.25 13 19.35 14 10.03
2016-05-18 8249 151050 84 2939320 19.35 19.65 19.30 19.50 0.15 0.78% 19.45 4 19.50 2 10.10
2016-05-19 8249 171050 95 3306569 19.50 19.50 19.25 19.30 0.20 -1.03% 19.25 5 19.35 2 10.00
2016-05-20 8249 147851 80 2857064 19.30 19.45 19.10 19.35 0.05 0.26% 19.35 8 19.45 7 10.03
2016-05-23 8249 225169 140 4391235 19.40 19.75 19.30 19.60 0.25 1.29% 19.55 4 19.60 22 10.16
2016-05-24 8249 79232 60 1558015 19.60 19.75 19.60 19.75 0.15 0.77% 19.55 6 19.75 6 10.23
2016-05-25 8249 183095 129 3636158 19.80 19.95 19.80 19.90 0.15 0.76% 19.85 5 19.90 14 10.31
2016-05-26 8249 197200 131 3909137 19.90 19.95 19.70 19.85 0.05 -0.25% 19.80 4 19.85 5 10.28
2016-05-27 8249 187018 115 3701760 19.90 19.95 19.65 19.75 0.10 -0.5% 19.70 21 19.75 14 10.23
2016-05-30 8249 203150 110 4005325 19.75 19.85 19.65 19.75 0.00 0% 19.70 3 19.75 3 10.23
2016-05-31 8249 229010 134 4554500 19.75 19.95 19.75 19.95 0.20 1.01% 19.90 1 19.95 2 10.34
2016-06-01 8249 289355 168 5802500 19.90 20.15 19.80 20.15 0.20 1% 20.10 1 20.15 27 10.44
2016-06-02 8249 162388 85 3270544 20.20 20.25 20.00 20.15 0.00 0% 20.15 2 20.20 7 10.44
2016-06-03 8249 219100 129 4429320 20.25 20.35 20.15 20.20 0.05 0.25% 20.15 6 20.20 2 10.47
2016-06-04 8249 44174 30 888597 20.15 20.20 20.05 20.10 0.10 -0.5% 20.10 4 20.20 17 10.41
2016-06-06 8249 177121 111 3568131 20.20 20.25 20.00 20.20 0.10 0.5% 20.10 2 20.20 16 10.47
2016-06-07 8249 89000 57 1791150 20.20 20.20 20.10 20.15 0.05 -0.25% 20.15 2 20.20 20 10.44
2016-06-08 8249 81003 64 1635460 20.35 20.35 20.10 20.15 0.00 0% 20.15 7 20.25 2 10.44
2016-06-13 8249 94654 90 1886007 20.15 20.15 19.80 19.90 0.25 -1.24% 19.90 1 20.00 8 10.31
2016-06-14 8249 99439 70 1999167 19.90 20.40 19.90 20.30 0.40 2.01% 20.15 1 20.30 8 10.52
2016-06-15 8249 92192 75 1867896 20.30 20.35 20.10 20.30 0.00 0% 20.30 3 20.35 6 10.52
2016-06-16 8249 132721 92 2680940 20.30 20.30 20.10 20.25 0.05 -0.25% 20.20 2 20.25 5 10.49
2016-06-17 8249 309230 188 6321917 20.30 20.60 20.30 20.40 0.15 0.74% 20.40 1 20.45 22 10.57
2016-06-20 8249 204203 152 4190559 20.50 20.70 20.40 20.55 0.15 0.74% 20.50 11 20.55 81 10.65
2016-06-21 8249 399600 245 8307928 20.70 20.95 20.55 20.90 0.35 1.7% 20.85 1 20.90 18 10.83
2016-06-22 8249 263124 174 5496866 21.00 21.00 20.80 20.85 0.05 -0.24% 20.80 3 20.85 21 10.80
2016-06-23 8249 124322 78 2590745 20.85 20.90 20.75 20.80 0.05 -0.24% 20.75 11 20.80 6 10.78
2016-06-24 8249 274112 243 5658166 20.80 20.85 20.45 20.50 0.30 -1.44% 20.50 11 20.55 2 10.62
2016-06-27 8249 176403 81 3626939 20.45 20.80 20.35 20.75 0.25 1.22% 20.75 1 20.80 11 10.75
2016-06-28 8249 583663 279 12214803 20.70 21.05 20.70 21.00 0.25 1.2% 21.00 57 21.05 19 10.88
2016-06-29 8249 868373 426 18589041 21.95 21.95 21.25 21.25 0.25 1.19% 21.25 29 21.30 43 11.01
2016-06-30 8249 468280 293 9057613 19.65 19.65 19.15 19.30 0.00 -9.18% 19.30 31 19.35 6 10.00
2016-07-01 8249 230933 131 4441968 19.35 19.40 19.15 19.20 0.10 -0.52% 19.20 3 19.25 5 9.95
2016-07-04 8249 155385 114 2978052 19.20 19.30 19.10 19.10 0.10 -0.52% 19.10 5 19.20 30 9.90
2016-07-06 8249 135430 96 2585462 19.20 19.20 19.05 19.10 0.05 0% 19.05 23 19.10 1 9.90
2016-07-07 8249 173201 112 3306068 19.10 19.20 19.00 19.10 0.00 0% 19.10 8 19.20 9 9.90
2016-07-11 8249 366274 182 6886227 19.10 19.10 18.60 18.75 0.35 -1.83% 18.75 11 18.80 17 9.72
2016-07-12 8249 227055 117 4236945 18.80 18.80 18.60 18.60 0.15 -0.8% 18.60 15 18.70 7 9.64
2016-07-13 8249 84331 60 1578720 18.60 18.85 18.60 18.75 0.15 0.81% 18.75 3 18.80 21 9.72
2016-07-14 8249 149200 112 2802270 18.75 18.95 18.65 18.90 0.15 0.8% 18.90 12 18.95 12 9.79
2016-07-15 8249 142600 86 2690790 18.85 18.95 18.80 18.80 0.10 -0.53% 18.80 11 18.90 2 9.74
2016-07-18 8249 146913 100 2784051 18.80 19.05 18.80 18.90 0.10 0.53% 18.90 2 19.00 12 9.79
2016-07-19 8249 108215 66 2052478 18.90 19.05 18.85 19.00 0.10 0.53% 19.00 1 19.05 15 9.84
2016-07-20 8249 147005 98 2806396 19.05 19.15 18.95 19.15 0.15 0.79% 19.10 1 19.15 21 9.92
2016-07-21 8249 145125 87 2776855 19.20 19.20 19.05 19.15 0.00 0% 19.10 20 19.15 6 9.92
2016-07-22 8249 89011 45 1698610 19.15 19.15 19.05 19.10 0.05 -0.26% 19.10 8 19.15 15 9.90
2016-07-25 8249 185118 93 3508382 19.10 19.15 18.80 18.85 0.25 -1.31% 18.85 2 18.90 4 9.77
2016-07-26 8249 72520 46 1367625 18.80 18.95 18.80 18.90 0.05 0.27% 18.90 2 18.95 1 9.79
2016-07-27 8249 103231 69 1946139 18.90 18.95 18.80 18.90 0.00 0% 18.80 12 18.90 8 9.79
2016-07-28 8249 55400 47 1044856 18.90 18.90 18.80 18.90 0.00 0% 18.80 14 18.90 13 9.79
2016-07-29 8249 89464 50 1684415 18.80 18.90 18.80 18.90 0.00 0% 18.85 3 18.90 6 9.79
2016-08-01 8249 67536 51 1277922 18.90 18.95 18.90 18.90 0.00 0% 18.90 16 18.95 12 9.79
2016-08-02 8249 71260 47 1348486 18.95 19.00 18.90 18.90 0.00 0% 18.90 1 19.00 19 9.79
2016-08-03 8249 77142 57 1454817 18.90 18.95 18.80 18.90 0.00 0% 18.90 8 18.95 4 9.79
2016-08-04 8249 63040 58 1187192 18.95 18.95 18.80 18.80 0.10 -0.53% 18.80 46 18.90 34 9.74
2016-08-05 8249 148310 99 2814420 18.90 19.10 18.80 19.10 0.30 1.6% 19.05 2 19.10 20 9.90
2016-08-08 8249 66881 65 1276482 19.20 19.25 18.95 19.00 0.10 -0.52% 19.00 10 19.10 19 9.84
2016-08-09 8249 112154 80 2139576 19.10 19.20 19.00 19.00 0.00 0% 18.95 3 19.05 4 9.84
2016-08-10 8249 372298 232 7159993 19.00 19.30 19.00 19.30 0.30 1.58% 19.25 55 19.30 6 10.00
2016-08-11 8249 408468 178 7890605 19.40 19.45 19.20 19.25 0.05 -0.26% 19.25 8 19.35 24 9.97
2016-08-12 8249 232123 95 4467548 19.25 19.35 19.20 19.20 0.05 -0.26% 19.20 3 19.25 6 10.49
2016-08-15 8249 150052 88 2865152 19.30 19.30 19.00 19.15 0.05 -0.26% 19.15 1 19.20 16 10.46
2016-08-16 8249 120014 72 2304116 19.20 19.30 19.10 19.10 0.05 -0.26% 19.05 19 19.10 3 10.44
2016-08-17 8249 630346 421 12354825 19.20 20.05 19.05 19.60 0.50 2.62% 19.55 5 19.65 7 10.71
2016-08-18 8249 1215011 618 24524925 19.45 20.75 19.45 20.60 1.00 5.1% 20.55 7 20.65 4 11.26
2016-08-19 8249 3146832 1567 67421743 21.00 21.85 20.90 21.15 0.55 2.67% 21.15 34 21.25 2 11.56
2016-08-22 8249 709441 405 14631958 20.95 20.95 20.30 20.75 0.40 -1.89% 20.70 1 20.75 17 11.34
2016-08-23 8249 224619 154 4619780 20.75 20.75 20.40 20.60 0.15 -0.72% 20.60 5 20.65 6 11.26
2016-08-24 8249 235373 171 4817704 20.60 20.75 20.40 20.40 0.20 -0.97% 20.40 7 20.50 1 11.15
2016-08-25 8249 226031 133 4612274 20.30 20.50 20.30 20.40 0.00 0% 20.40 7 20.50 3 11.15
2016-08-26 8249 585795 334 11784220 20.40 20.55 19.90 20.10 0.30 -1.47% 20.10 9 20.20 7 10.98
2016-08-29 8249 291241 228 5854820 20.10 20.30 19.95 20.05 0.05 -0.25% 20.05 7 20.20 1 10.96
2016-08-30 8249 440187 259 8837760 20.10 20.25 20.00 20.20 0.15 0.75% 20.15 10 20.25 17 11.04
2016-08-31 8249 281814 190 5674918 20.10 20.30 20.05 20.05 0.15 -0.74% 20.05 31 20.15 1 10.96
2016-09-01 8249 339220 169 6790528 20.10 20.15 19.95 19.95 0.10 -0.5% 19.95 2 20.10 3 10.90
2016-09-02 8249 382210 193 7576463 20.00 20.05 19.65 19.65 0.30 -1.5% 19.65 34 19.80 1 10.74
2016-09-05 8249 73001 62 1444019 19.70 19.80 19.70 19.80 0.15 0.76% 19.80 10 19.85 6 10.82
2016-09-06 8249 243004 157 4888330 19.85 20.35 19.85 20.25 0.45 2.27% 20.20 7 20.25 14 11.07
2016-09-07 8249 273389 137 5523067 20.25 20.30 20.00 20.25 0.00 0% 20.15 4 20.25 7 11.07
2016-09-08 8249 234190 111 4729200 20.25 20.30 20.05 20.10 0.15 -0.74% 20.10 1 20.20 7 10.98
2016-09-09 8249 158010 95 3171850 20.10 20.25 20.00 20.05 0.05 -0.25% 20.00 26 20.10 14 10.96
2016-09-10 8249 146026 92 2895261 19.90 20.00 19.75 19.85 0.20 -1% 19.85 17 19.90 5 10.85
2016-09-12 8249 161056 82 3181670 19.80 19.85 19.70 19.70 0.15 -0.76% 19.70 24 19.75 4 10.77
2016-09-13 8249 294040 154 5716276 19.70 19.85 19.10 19.30 0.40 -2.03% 19.30 41 19.45 5 10.55
2016-09-14 8249 161200 86 3093550 19.15 19.35 19.15 19.20 0.10 -0.52% 19.20 3 19.25 10 10.49
2016-09-19 8249 160200 101 3085609 19.15 19.40 19.15 19.30 0.10 0.52% 19.25 4 19.30 8 10.55
2016-09-20 8249 124251 69 2403868 19.30 19.45 19.20 19.40 0.10 0.52% 19.35 6 19.40 14 10.60
2016-09-21 8249 95030 67 1844350 19.40 19.50 19.35 19.45 0.05 0.26% 19.40 28 19.50 25 10.63
2016-09-22 8249 150334 78 2923277 19.50 19.60 19.35 19.40 0.05 -0.26% 19.40 9 19.50 7 10.60
2016-09-23 8249 107484 60 2091785 19.40 19.50 19.40 19.50 0.10 0.52% 19.45 13 19.50 1 10.66
2016-09-26 8249 63028 40 1223447 19.50 19.50 19.30 19.40 0.10 -0.51% 19.40 4 19.45 6 10.60
2016-09-29 8249 65090 46 1261391 19.30 19.50 19.30 19.35 0.05 -0.26% 19.35 6 19.40 8 10.57
2016-09-30 8249 193020 105 3779850 19.45 19.75 19.45 19.70 0.35 1.81% 19.70 9 19.75 11 10.77
2016-10-03 8249 118507 72 2325437 19.70 19.70 19.55 19.60 0.10 -0.51% 19.60 3 19.65 1 10.71
2016-10-04 8249 77220 48 1518471 19.55 19.75 19.55 19.75 0.15 0.77% 19.70 12 19.75 6 10.79
2016-10-05 8249 75452 56 1491125 19.80 19.85 19.70 19.75 0.00 0% 19.70 10 19.75 4 10.79
2016-10-06 8249 74411 48 1472344 19.70 19.85 19.70 19.80 0.05 0.25% 19.80 2 19.85 6 10.82
2016-10-07 8249 531468 252 10733527 19.85 20.45 19.80 20.15 0.35 1.77% 20.10 1 20.15 11 11.01
2016-10-11 8249 211256 109 4167415 19.95 20.05 19.50 19.55 0.60 -2.98% 19.55 20 19.60 29 10.68
2016-10-12 8249 112583 77 2194151 19.55 19.55 19.45 19.45 0.10 -0.51% 19.45 7 19.50 3 10.63
2016-10-13 8249 37301 32 725388 19.45 19.45 19.40 19.40 0.05 -0.26% 19.40 11 19.45 3 10.60
2016-10-14 8249 157410 89 3023279 19.40 19.40 19.10 19.15 0.25 -1.29% 19.15 1 19.20 2 10.46
2016-10-17 8249 64008 46 1229202 19.10 19.35 19.10 19.30 0.15 0.78% 19.30 1 19.35 20 10.55
2016-10-18 8249 134030 98 2571325 19.25 19.25 19.10 19.20 0.10 -0.52% 19.20 13 19.30 17 10.49
2016-10-19 8249 66260 49 1276103 19.20 19.30 19.20 19.25 0.05 0.26% 19.25 16 19.35 7 10.52
2016-10-20 8249 658893 300 13102258 19.20 20.25 19.20 20.10 0.85 4.42% 20.05 5 20.10 2 10.98
2016-10-21 8249 227001 117 4529020 20.10 20.10 19.80 20.05 0.05 -0.25% 19.90 1 20.05 4 10.96
2016-10-24 8249 94521 49 1886615 20.00 20.00 19.85 20.00 0.05 -0.25% 20.00 2 20.05 17 10.93
2016-10-25 8249 186001 74 3722170 20.05 20.10 19.95 20.05 0.05 0.25% 20.00 40 20.05 14 10.96
2016-10-26 8249 108328 48 2164976 20.10 20.10 19.90 20.00 0.05 -0.25% 19.95 2 20.00 19 10.93
2016-10-27 8249 150001 80 2981370 20.00 20.00 19.75 20.00 0.00 0% 20.00 7 20.05 2 10.93
2016-10-28 8249 78020 53 1554141 20.00 20.00 19.90 19.90 0.10 -0.5% 19.90 34 20.00 6 10.87
2016-10-31 8249 63010 38 1250997 19.80 20.05 19.75 20.05 0.15 0.75% 19.95 20 20.05 9 10.96
2016-11-01 8249 110230 46 2201023 19.80 20.05 19.80 20.00 0.05 -0.25% 20.00 4 20.05 7 10.93
2016-11-02 8249 259200 124 5161947 19.95 20.05 19.80 19.85 0.15 -0.75% 19.85 31 20.00 5 10.85
2016-11-03 8249 147000 56 2913500 19.95 19.95 19.75 19.85 0.00 0% 19.80 12 19.85 1 10.85
2016-11-04 8249 345459 212 7003071 19.95 20.50 19.90 20.35 0.50 2.52% 20.35 1 20.40 18 11.12
2016-11-07 8249 210413 127 4266740 20.35 20.45 20.05 20.30 0.05 -0.25% 20.15 4 20.30 6 11.09
2016-11-08 8249 224100 78 4531464 20.30 20.35 20.10 20.15 0.15 -0.74% 20.15 8 20.20 2 11.01
2016-11-09 8249 851300 409 17213629 20.30 20.70 19.80 20.25 0.10 0.5% 20.15 6 20.25 5 11.07
2016-11-10 8249 636700 266 13047849 20.50 20.60 20.40 20.40 0.15 0.74% 20.40 13 20.50 8 11.66
2016-11-11 8249 644241 269 13079016 20.40 20.60 20.05 20.10 0.30 -1.47% 20.10 7 20.20 1 11.49
2016-11-14 8249 645216 288 13059440 20.25 20.45 20.10 20.15 0.05 0.25% 20.15 7 20.25 1 11.51
2016-11-15 8249 227002 116 4584640 20.15 20.25 20.15 20.20 0.05 0.25% 20.15 19 20.20 9 11.54
2016-11-16 8249 331330 142 6686432 20.30 20.35 20.05 20.05 0.15 -0.74% 20.05 20 20.15 13 11.46
2016-11-17 8249 312152 146 6241240 20.15 20.15 19.90 19.95 0.10 -0.5% 19.95 6 20.00 1 11.40
2016-11-18 8249 181003 98 3642660 20.00 20.30 19.95 20.00 0.05 0.25% 20.00 16 20.05 78 11.43
2016-11-21 8249 127005 73 2567400 20.20 20.30 20.10 20.15 0.15 0.75% 20.15 9 20.25 5 11.51
2016-11-22 8249 296569 201 6031428 20.30 20.50 20.15 20.25 0.10 0.5% 20.25 4 20.30 1 11.57
2016-11-23 8249 182581 105 3701301 20.40 20.40 20.20 20.20 0.05 -0.25% 20.20 17 20.30 6 11.54
2016-11-24 8249 579005 245 11856300 20.35 20.70 20.20 20.55 0.35 1.73% 20.50 13 20.55 7 11.74
2016-11-25 8249 851018 419 17732171 20.65 21.20 20.60 20.70 0.15 0.73% 20.65 11 20.70 2 11.83
2016-11-28 8249 693038 388 14554348 20.80 21.15 20.75 21.00 0.30 1.45% 21.00 16 21.05 15 12.00
2016-11-29 8249 349284 193 7349384 21.05 21.25 20.85 21.00 0.00 0% 21.00 1 21.05 2 12.00
2016-11-30 8249 203304 127 4274973 21.20 21.20 20.90 21.10 0.10 0.48% 21.05 1 21.10 40 12.06
2016-12-01 8249 245057 155 5143692 21.00 21.20 20.90 20.95 0.15 -0.71% 20.95 9 21.00 8 11.97
2016-12-02 8249 154001 78 3221821 20.90 21.00 20.85 20.90 0.05 -0.24% 20.90 9 21.00 20 11.94
2016-12-05 8249 163007 93 3388290 21.15 21.15 20.70 20.70 0.20 -0.96% 20.70 13 20.75 2 11.83
2016-12-06 8249 165422 81 3450833 20.75 20.95 20.75 20.80 0.10 0.48% 20.80 4 20.85 8 11.89
2016-12-07 8249 107097 71 2233652 20.90 20.90 20.80 20.80 0.00 0% 20.80 2 20.85 3 11.89
2016-12-08 8249 229753 130 4808704 20.90 21.00 20.85 20.95 0.15 0.72% 20.95 3 21.00 29 11.97
2016-12-09 8249 174300 94 3650572 21.00 21.00 20.85 20.85 0.10 -0.48% 20.85 7 20.95 24 11.91
2016-12-12 8249 327010 180 6877205 21.00 21.15 20.95 21.00 0.15 0.72% 21.00 18 21.05 57 12.00
2016-12-13 8249 390165 169 8201248 21.05 21.10 20.90 20.95 0.05 -0.24% 20.90 10 20.95 23 11.97
2016-12-14 8249 135010 77 2826355 21.00 21.00 20.85 21.00 0.05 0.24% 20.95 3 21.00 15 12.00
2016-12-15 8249 244210 112 5141798 20.90 21.10 20.90 21.05 0.05 0.24% 21.05 35 21.10 3 12.03
2016-12-16 8249 238246 146 5009066 21.15 21.15 20.95 21.00 0.05 -0.24% 21.00 4 21.05 1 12.00
2016-12-19 8249 471001 279 9970521 21.10 21.45 20.95 21.00 0.00 0% 20.95 22 21.10 5 12.00
2016-12-20 8249 293647 179 6225900 21.10 21.35 21.05 21.20 0.20 0.95% 21.20 33 21.25 1 12.11
2016-12-21 8249 166705 90 3534989 21.30 21.30 21.15 21.15 0.05 -0.24% 21.15 16 21.20 141 12.09
2016-12-22 8249 264489 131 5537043 21.15 21.20 20.70 20.80 0.35 -1.65% 20.75 24 20.80 56 11.89
2016-12-23 8249 105362 62 2190857 20.75 20.90 20.75 20.85 0.05 0.24% 20.85 1 20.90 3 11.91
2016-12-26 8249 100300 61 2095652 20.85 21.00 20.85 20.85 0.00 0% 20.85 2 20.90 1 11.91
2016-12-27 8249 109030 59 2286030 21.00 21.20 20.75 21.00 0.15 0.72% 21.00 1 21.05 3 12.00
2016-12-28 8249 124666 61 2609064 21.00 21.05 20.85 20.85 0.15 -0.71% 20.85 22 21.00 25 11.91
2016-12-29 8249 66105 49 1386265 21.05 21.05 20.90 20.90 0.05 0.24% 20.90 10 21.00 31 11.94
2016-12-30 8249 137001 71 2874621 20.90 21.05 20.90 21.00 0.10 0.48% 20.90 7 21.00 5 12.00