F-再生(1337)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　　　17.85
0
0%		17.60
-0.25
-1.4%		17.15
-0.45
-2.56%		15.90
-1.25
-7.29%		16.30
0.4
2.52%		 　16.95
0.65
3.99%		16.10
-0.85
-5.01%		15.95
-0.15
-0.93%		15.40
-0.55
-3.45%		15.25
-0.15
-0.97%		 　15.45
0.2
1.31%		15.65
0.2
1.29%		15.40
-0.25
-1.6%		15.70
0.3
1.95%		16.05
0.35
2.23%		 　16.90
0.85
5.3%		16.45
-0.45
-2.66%		16.70
0.25
1.52%		16.70
0
0%		17.10
0.4
2.4%		17.30
0.2
1.17%		 16.41
2 月　17.10
-0.2
-1.16%		16.65
-0.45
-2.63%		 　　　　　　　　　　17.50
0.85
5.11%		18.15
0.65
3.71%		18.85
0.7
3.86%		18.75
-0.1
-0.53%		18.15
-0.6
-3.2%		 　18.60
0.45
2.48%		18.20
-0.4
-2.15%		18.45
0.25
1.37%		18.25
-0.2
-1.08%		18.50
0.25
1.37%		 18.21
3 月18.55
0.05
0.27%		19.10
0.55
2.96%		18.85
-0.25
-1.31%		18.90
0.05
0.27%		 　20.75
1.85
9.79%		20.70
-0.05
-0.24%		19.95
-0.75
-3.62%		20.40
0.45
2.26%		19.85
-0.55
-2.7%		 　19.75
-0.1
-0.5%		18.55
-1.2
-6.08%		19.00
0.45
2.43%		18.60
-0.4
-2.11%		18.80
0.2
1.08%		 　19.50
0.7
3.72%		19.50
0
0%		19.30
-0.2
-1.03%		19.10
-0.2
-1.04%		20.00
0.9
4.71%		 　19.50
-0.5
-2.5%		18.55
-0.95
-4.87%		19.00
0.45
2.43%		19.60
0.6
3.16%		19.46
4 月19.50
-0.1
-0.51%		 　　　19.30
-0.2
-1.03%		19.50
0.2
1.04%		19.70
0.2
1.03%		 　20.35
0.65
3.3%		19.75
-0.6
-2.95%		20.00
0.25
1.27%		20.05
0.05
0.25%		20.35
0.3
1.5%		 　20.05
-0.3
-1.47%		19.75
-0.3
-1.5%		19.25
-0.5
-2.53%		19.25
0
0%		18.80
-0.45
-2.34%		 　19.15
0.35
1.86%		19.05
-0.1
-0.52%		19.00
-0.05
-0.26%		19.15
0.15
0.79%		18.90
-0.25
-1.31%		 19.42
5 月　　17.95
-0.95
-5.03%		17.95
0
0%		18.25
0.3
1.67%		18.05
-0.2
-1.1%		 　18.05
0
0%		18.20
0.15
0.83%		17.80
-0.4
-2.2%		17.75
-0.05
-0.28%		17.60
-0.15
-0.85%		 　17.70
0.1
0.57%		18.20
0.5
2.82%		18.25
0.05
0.27%		17.95
-0.3
-1.64%		18.00
0.05
0.28%		 　18.25
0.25
1.39%		18.25
0
0%		18.55
0.3
1.64%		18.85
0.3
1.62%		18.85
0
0%		 　19.50
0.65
3.45%		19.40
-0.1
-0.51%		18.27
6 月19.45
0.05
0.26%		18.90
-0.55
-2.83%		19.00
0.1
0.53%		19.25
0.25
1.32%		 19.05
-0.2
-1.04%		19.35
0.3
1.57%		19.20
-0.15
-0.78%		 　　　18.50
-0.7
-3.65%		18.60
0.1
0.54%		18.60
0
0%		18.15
-0.45
-2.42%		18.25
0.1
0.55%		 　18.45
0.2
1.1%		18.40
-0.05
-0.27%		18.40
0
0%		18.40
0
0%		17.85
-0.55
-2.99%		 　18.10
0.25
1.4%		18.20
0.1
0.55%		18.45
0.25
1.37%		18.40
-0.05
-0.27%		 18.59
7 月18.40
0
0%		 　18.45
0.05
0.27%		 18.30
-0.15
-0.81%		18.50
0.2
1.09%		 　　18.50
0
0%		18.35
-0.15
-0.81%		18.40
0.05
0.27%		19.15
0.75
4.08%		18.90
-0.25
-1.31%		 　19.00
0.1
0.53%		19.15
0.15
0.79%		18.90
-0.25
-1.31%		19.20
0.3
1.59%		19.00
-0.2
-1.04%		 　18.85
-0.15
-0.79%		18.85
0
0%		18.75
-0.1
-0.53%		18.50
-0.25
-1.33%		18.45
-0.05
-0.27%		 18.67
8 月18.40
-0.05
-0.27%		18.50
0.1
0.54%		18.45
-0.05
-0.27%		18.70
0.25
1.36%		19.20
0.5
2.67%		 　19.10
-0.1
-0.52%		18.70
-0.4
-2.09%		18.90
0.2
1.07%		18.70
-0.2
-1.06%		18.80
0.1
0.53%		 　19.10
0.3
1.6%		18.85
-0.25
-1.31%		18.80
-0.05
-0.27%		18.70
-0.1
-0.53%		18.70
0
0%		 　19.05
0.35
1.87%		19.05
0
0%		18.95
-0.1
-0.52%		18.90
-0.05
-0.26%		19.30
0.4
2.12%		 　20.15
0.85
4.4%		20.05
-0.1
-0.5%		19.95
-0.1
-0.5%		19.05
9 月20.15
0.2
1%		18.30
-1.85
-9.18%		 　18.50
0.2
1.09%		18.50
0
0%		18.55
0.05
0.27%		18.55
0
0%		18.80
0.25
1.35%		18.60
-0.2
-1.06%		 18.40
-0.2
-1.08%		18.55
0.15
0.82%		18.50
-0.05
-0.27%		 　　　18.65
0.15
0.81%		18.65
0
0%		18.45
-0.2
-1.07%		18.60
0.15
0.81%		18.55
-0.05
-0.27%		 　18.50
-0.05
-0.27%		 　18.45
-0.05
-0.27%		18.50
0.05
0.27%		 18.59
10 月　　18.60
0.1
0.54%		18.70
0.1
0.54%		18.90
0.2
1.07%		19.30
0.4
2.12%		19.20
-0.1
-0.52%		 　　18.30
-0.9
-4.69%		18.30
0
0%		18.00
-0.3
-1.64%		17.55
-0.45
-2.5%		 　17.75
0.2
1.14%		17.85
0.1
0.56%		18.15
0.3
1.68%		18.40
0.25
1.38%		18.25
-0.15
-0.82%		 　18.35
0.1
0.55%		18.35
0
0%		18.25
-0.1
-0.54%		18.15
-0.1
-0.55%		18.05
-0.1
-0.55%		 18.00
-0.05
-0.28%		18.27
11 月18.05
0.05
0.28%		17.25
-0.8
-4.43%		17.00
-0.25
-1.45%		17.05
0.05
0.29%		 　17.35
0.3
1.76%		17.35
0
0%		16.40
-0.95
-5.48%		17.20
0.8
4.88%		17.10
-0.1
-0.58%		 　17.15
0.05
0.29%		17.10
-0.05
-0.29%		17.20
0.1
0.58%		17.30
0.1
0.58%		17.05
-0.25
-1.45%		 　17.05
0
0%		17.10
0.05
0.29%		17.10
0
0%		17.00
-0.1
-0.58%		17.15
0.15
0.88%		 　17.40
0.25
1.46%		17.55
0.15
0.86%		17.30
-0.25
-1.42%		 17.21
12 月17.65
0.35
2.02%		17.45
-0.2
-1.13%		 　17.20
-0.25
-1.43%		16.65
-0.55
-3.2%		16.65
0
0%		16.65
0
0%		16.40
-0.25
-1.5%		 　15.80
-0.6
-3.66%		16.55
0.75
4.75%		17.20
0.65
3.93%		17.05
-0.15
-0.87%		17.00
-0.05
-0.29%		 　16.95
-0.05
-0.29%		17.05
0.1
0.59%		17.00
-0.05
-0.29%		17.00
0
0%		17.60
0.6
3.53%		 　17.45
-0.15
-0.85%		17.30
-0.15
-0.86%		17.40
0.1
0.58%		17.35
-0.05
-0.29%		17.50
0.15
0.86%		　17.01

說明:最高漲幅:9.79%最低跌幅:-9.18% 最高價:20.75最低價:15.25平均價:18.27,灰色底表示週末,漲139天(43.65)元,跌133天(-39.35)元,平盤31天
10%=2,5%=7,4%=11,3%=9,2%=28,1%=61,0%=52,-0%=1,-1%=1,-2%=1,-3%=6,-4%=8,-5%=11,-6%=14,-7%=27,-8%=64,

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 1337 1224589 626 21876590 18.15 18.25 17.50 17.85 0.25 0% 17.80 12 17.85 5 10.75
2016-01-05 1337 720027 408 12709172 17.80 17.85 17.35 17.60 0.25 -1.4% 17.60 5 17.65 17 10.60
2016-01-06 1337 984160 517 17020715 17.65 17.75 17.10 17.15 0.45 -2.56% 17.15 3 17.20 1 10.33
2016-01-07 1337 2532307 1383 41036803 17.00 17.05 15.80 15.90 1.25 -7.29% 15.90 34 16.00 4 9.58
2016-01-08 1337 1192139 675 19266663 15.70 16.45 15.55 16.30 0.40 2.52% 16.25 59 16.30 4 9.82
2016-01-11 1337 1866860 990 31373107 16.40 17.35 16.05 16.95 0.65 3.99% 16.95 20 17.00 28 10.21
2016-01-12 1337 2443259 1230 41209122 17.25 17.75 16.10 16.10 0.85 -5.01% 16.10 34 16.25 1 9.70
2016-01-13 1337 1392010 811 22461010 16.30 16.60 15.85 15.95 0.15 -0.93% 15.95 70 16.05 6 9.61
2016-01-14 1337 2375687 1111 36595401 15.50 15.65 15.25 15.40 0.55 -3.45% 15.40 1 15.45 10 9.28
2016-01-15 1337 1139421 628 17682850 15.75 15.80 15.25 15.25 0.15 -0.97% 15.25 134 15.30 1 9.19
2016-01-18 1337 2116593 994 32195140 14.50 15.75 14.50 15.45 0.20 1.31% 15.45 30 15.50 3 9.31
2016-01-19 1337 1494023 951 23321786 15.50 15.90 15.40 15.65 0.20 1.29% 15.65 16 15.70 4 9.43
2016-01-20 1337 1778923 808 27897956 15.65 16.05 15.40 15.40 0.25 -1.6% 15.40 20 15.45 9 9.28
2016-01-21 1337 1720012 940 27232839 15.50 16.25 15.45 15.70 0.30 1.95% 15.70 16 15.75 8 9.46
2016-01-22 1337 1133373 624 18179533 15.95 16.25 15.90 16.05 0.35 2.23% 16.05 2 16.10 15 9.67
2016-01-25 1337 1892645 947 32152698 16.60 17.40 16.60 16.90 0.85 5.3% 16.90 41 16.95 2 10.18
2016-01-26 1337 1115098 503 18474758 16.70 16.75 16.40 16.45 0.45 -2.66% 16.45 25 16.55 6 9.91
2016-01-27 1337 1551278 700 26168591 16.80 17.15 16.60 16.70 0.25 1.52% 16.70 10 16.75 10 10.06
2016-01-28 1337 767500 411 12880247 16.85 17.00 16.60 16.70 0.00 0% 16.70 31 16.75 26 10.06
2016-01-29 1337 1592603 704 27156375 16.85 17.20 16.85 17.10 0.40 2.4% 17.05 27 17.10 5 10.30
2016-01-30 1337 979015 444 17027155 17.35 17.60 17.30 17.30 0.20 1.17% 17.30 69 17.35 8 10.42
2016-02-02 1337 797306 466 13725527 17.20 17.40 17.00 17.10 0.10 -1.16% 17.10 5 17.15 3 10.30
2016-02-03 1337 1163764 518 19412055 16.85 16.95 16.50 16.65 0.45 -2.63% 16.65 11 16.70 12 10.03
2016-02-15 1337 1688208 920 29138712 16.35 17.60 16.35 17.50 0.85 5.11% 17.45 13 17.50 1 10.54
2016-02-16 1337 2983871 1218 54164253 17.70 18.40 17.55 18.15 0.65 3.71% 18.15 42 18.20 3 10.93
2016-02-17 1337 5364219 2181 101125297 18.30 19.50 18.15 18.85 0.70 3.86% 18.85 8 18.90 39 11.36
2016-02-18 1337 4276949 1810 81189636 19.45 19.50 18.55 18.75 0.10 -0.53% 18.70 9 18.75 2 11.30
2016-02-19 1337 4193820 1667 77803904 18.75 19.15 18.05 18.15 0.60 -3.2% 18.15 8 18.20 5 10.93
2016-02-22 1337 2083212 1090 38493087 18.30 18.70 18.15 18.60 0.45 2.48% 18.60 1 18.65 32 11.20
2016-02-23 1337 3464842 1466 64027913 18.95 19.05 18.15 18.20 0.40 -2.15% 18.20 25 18.25 2 10.96
2016-02-24 1337 1593452 822 29198064 18.20 18.50 18.10 18.45 0.25 1.37% 18.40 6 18.45 20 11.11
2016-02-25 1337 2083282 936 38525991 18.50 18.80 18.25 18.25 0.20 -1.08% 18.25 24 18.35 1 10.99
2016-02-26 1337 1330438 600 24532505 18.40 18.55 18.30 18.50 0.25 1.37% 18.45 9 18.50 60 11.14
2016-03-01 1337 1570092 714 29285049 18.45 18.90 18.45 18.55 0.05 0.27% 18.55 40 18.60 2 11.17
2016-03-02 1337 3242816 1336 61494937 18.85 19.25 18.70 19.10 0.55 2.96% 19.05 2 19.10 35 11.51
2016-03-03 1337 2735961 1047 52361110 19.45 19.50 18.85 18.85 0.25 -1.31% 18.85 28 18.90 11 11.36
2016-03-04 1337 1870345 745 35196955 18.85 18.95 18.60 18.90 0.05 0.27% 18.90 58 18.95 27 11.39
2016-03-07 1337 10828328 3847 220194383 19.20 20.75 19.15 20.75 1.85 9.79% 20.75 949 0.00 0 12.50
2016-03-08 1337 9323764 3619 194993156 20.90 21.40 20.40 20.70 0.05 -0.24% 20.70 60 20.75 2 12.47
2016-03-09 1337 4335240 1836 87487250 20.35 20.65 19.75 19.95 0.75 -3.62% 19.95 8 20.00 22 13.30
2016-03-10 1337 7374858 2301 149056380 20.35 21.15 20.20 20.40 0.45 2.26% 20.40 1 20.45 5 13.60
2016-03-11 1337 10025007 1551 193578240 20.40 20.40 19.75 19.85 0.55 -2.7% 19.85 128 19.90 1 13.23
2016-03-14 1337 2851325 1655 56779146 19.90 20.30 19.75 19.75 0.10 -0.5% 19.75 67 19.80 4 13.17
2016-03-15 1337 4180151 1982 79670946 19.75 19.95 18.55 18.55 1.20 -6.08% 18.55 42 18.60 14 12.37
2016-03-16 1337 1859040 813 35166310 18.70 19.10 18.70 19.00 0.45 2.43% 19.00 21 19.05 21 12.67
2016-03-17 1337 2340628 1070 44348798 19.40 19.45 18.60 18.60 0.40 -2.11% 18.60 17 18.65 2 12.40
2016-03-18 1337 1863849 738 35139636 18.80 19.00 18.65 18.80 0.20 1.08% 18.80 18 18.90 21 12.53
2016-03-21 1337 3790220 1756 74124313 18.90 19.95 18.90 19.50 0.70 3.72% 19.50 74 19.55 119 13.00
2016-03-22 1337 1537733 808 29810596 19.60 19.70 19.20 19.50 0.00 0% 19.45 1 19.50 27 13.00
2016-03-23 1337 1505780 650 29225935 19.55 19.70 19.25 19.30 0.20 -1.03% 19.25 53 19.30 1 12.87
2016-03-24 1337 1111911 491 21284237 19.40 19.40 18.90 19.10 0.20 -1.04% 19.10 64 19.15 31 12.73
2016-03-25 1337 6384122 2679 127055570 19.25 20.30 19.20 20.00 0.90 4.71% 20.00 18 20.05 28 13.33
2016-03-28 1337 3752413 1729 75280457 20.30 20.60 19.50 19.50 0.50 -2.5% 19.45 130 19.50 90 13.00
2016-03-29 1337 4057572 1858 76643076 19.55 19.75 18.55 18.55 0.95 -4.87% 18.50 157 18.55 32 12.37
2016-03-30 1337 1951810 938 37065090 18.75 19.20 18.70 19.00 0.45 2.43% 19.00 30 19.05 4 12.67
2016-03-31 1337 5210655 2305 103215568 19.40 20.30 19.05 19.60 0.60 3.16% 19.60 68 19.65 11 13.07
2016-04-01 1337 6316132 1153 122286661 19.50 20.10 19.30 19.50 0.10 -0.51% 19.50 25 19.55 11 13.00
2016-04-06 1337 2139530 919 40975571 19.30 19.35 18.95 19.30 0.20 -1.03% 19.30 65 19.35 10 12.87
2016-04-07 1337 2150591 931 42171671 19.50 19.90 19.40 19.50 0.20 1.04% 19.50 41 19.55 41 13.00
2016-04-08 1337 1340883 660 26048692 19.50 19.70 19.15 19.70 0.20 1.03% 19.65 15 19.70 99 13.13
2016-04-11 1337 5640454 2443 115497398 20.50 20.75 20.20 20.35 0.65 3.3% 20.35 14 20.40 7 13.57
2016-04-12 1337 2688539 1289 53887366 20.50 20.60 19.65 19.75 0.60 -2.95% 19.75 67 19.85 4 13.17
2016-04-13 1337 1590869 743 31784877 20.20 20.20 19.85 20.00 0.25 1.27% 19.95 4 20.00 36 13.33
2016-04-14 1337 1594438 684 31999710 20.30 20.35 19.85 20.05 0.05 0.25% 20.05 40 20.10 100 13.37
2016-04-15 1337 7917384 3257 163974587 20.05 21.15 20.05 20.35 0.30 1.5% 20.35 49 20.40 10 13.57
2016-04-18 1337 2307520 1108 46519150 20.35 20.45 20.05 20.05 0.30 -1.47% 20.05 8 20.10 8 13.37
2016-04-19 1337 3793231 1612 75661008 20.25 20.60 19.50 19.75 0.30 -1.5% 19.75 3 19.80 6 13.17
2016-04-20 1337 3568660 1652 69249875 19.90 19.95 19.20 19.25 0.50 -2.53% 19.25 20 19.30 80 12.83
2016-04-21 1337 1695948 758 32749832 19.40 19.50 19.20 19.25 0.00 0% 19.20 134 19.25 18 12.83
2016-04-22 1337 2928738 1216 55433378 19.10 19.25 18.65 18.80 0.45 -2.34% 18.80 21 18.85 10 12.53
2016-04-25 1337 971739 574 18496769 19.00 19.20 18.80 19.15 0.35 1.86% 19.10 23 19.15 4 12.77
2016-04-26 1337 1008470 534 19205797 19.15 19.30 18.85 19.05 0.10 -0.52% 19.05 14 19.10 9 12.70
2016-04-27 1337 859336 359 16364334 19.10 19.15 18.90 19.00 0.05 -0.26% 19.00 36 19.05 35 12.67
2016-04-28 1337 2542177 1057 49125987 19.20 19.60 19.10 19.15 0.15 0.79% 19.15 10 19.20 29 12.77
2016-04-29 1337 1914633 779 36250195 19.20 19.20 18.80 18.90 0.25 -1.31% 18.90 72 18.95 13 12.60
2016-05-03 1337 3685062 1588 66913616 18.90 18.90 17.80 17.95 0.95 -5.03% 17.95 90 18.00 19 11.97
2016-05-04 1337 1725451 772 31015836 17.65 18.40 17.60 17.95 0.00 0% 17.95 68 18.00 1 11.97
2016-05-05 1337 1325754 560 24059444 18.35 18.35 18.00 18.25 0.30 1.67% 18.25 25 18.30 73 10.86
2016-05-06 1337 1072330 457 19433154 18.35 18.35 18.00 18.05 0.20 -1.1% 18.00 87 18.05 5 10.74
2016-05-09 1337 1326711 667 24166137 18.45 18.55 18.05 18.05 0.00 0% 18.05 7 18.15 9 10.74
2016-05-10 1337 1112003 566 20165903 18.15 18.30 18.00 18.20 0.15 0.83% 18.20 10 18.25 7 10.83
2016-05-11 1337 1407245 647 25415515 18.40 18.45 17.80 17.80 0.40 -2.2% 17.80 48 17.85 40 10.60
2016-05-12 1337 1477992 731 26202651 17.80 18.00 17.50 17.75 0.05 -0.28% 17.75 8 17.80 2 10.57
2016-05-13 1337 1281895 560 22609097 17.70 18.00 17.40 17.60 0.15 -0.85% 17.55 35 17.60 2 10.48
2016-05-16 1337 824004 382 14591368 17.55 17.90 17.40 17.70 0.10 0.57% 17.70 27 17.75 1 10.54
2016-05-17 1337 1169478 536 21055597 17.80 18.20 17.80 18.20 0.50 2.82% 18.15 55 18.20 80 10.83
2016-05-18 1337 840278 516 15286220 18.20 18.35 17.95 18.25 0.05 0.27% 18.25 26 18.30 22 10.86
2016-05-19 1337 1211007 617 21873126 18.25 18.30 17.85 17.95 0.30 -1.64% 17.95 2 18.00 3 10.68
2016-05-20 1337 561441 347 10084011 18.00 18.10 17.70 18.00 0.05 0.28% 18.00 2 18.05 10 10.71
2016-05-23 1337 1437531 686 26214661 18.15 18.35 18.00 18.25 0.25 1.39% 18.25 6 18.30 75 10.86
2016-05-24 1337 1775867 754 32682733 18.30 18.55 18.20 18.25 0.00 0% 18.25 112 18.30 1 10.86
2016-05-25 1337 1289319 603 23785528 18.50 18.55 18.30 18.55 0.30 1.64% 18.50 27 18.55 61 11.04
2016-05-26 1337 1831586 861 34494510 18.65 19.00 18.60 18.85 0.30 1.62% 18.85 11 18.90 52 11.22
2016-05-27 1337 1066814 521 20115835 18.95 19.05 18.75 18.85 0.00 0% 18.85 6 18.90 73 11.22
2016-05-30 1337 2628495 1143 50778846 18.95 19.70 18.85 19.50 0.65 3.45% 19.45 11 19.50 19 11.61
2016-05-31 1337 1431387 616 27648645 19.45 19.45 19.15 19.40 0.10 -0.51% 19.40 5 19.45 48 11.55
2016-06-01 1337 2994973 1143 59093370 19.45 20.00 19.45 19.45 0.05 0.26% 19.45 146 19.50 6 11.58
2016-06-02 1337 1615365 723 30920662 19.45 19.45 18.90 18.90 0.55 -2.83% 18.90 49 18.95 3 11.25
2016-06-03 1337 705864 455 13459316 19.10 19.30 18.95 19.00 0.10 0.53% 19.00 54 19.10 31 11.31
2016-06-04 1337 406908 196 7779929 19.10 19.25 19.00 19.25 0.25 1.32% 19.20 2 19.25 25 11.46
2016-06-06 1337 627048 320 11967109 19.25 19.30 19.00 19.05 0.20 -1.04% 19.05 18 19.10 17 11.34
2016-06-07 1337 1164389 553 22490201 19.15 19.50 19.15 19.35 0.30 1.57% 19.30 46 19.35 24 11.52
2016-06-08 1337 831420 399 16039888 19.40 19.50 19.05 19.20 0.15 -0.78% 19.20 23 19.25 29 11.43
2016-06-13 1337 1865182 875 34941309 19.10 19.20 18.50 18.50 0.70 -3.65% 18.50 36 18.60 12 11.01
2016-06-14 1337 665995 340 12369452 18.40 18.75 18.40 18.60 0.10 0.54% 18.55 49 18.60 8 11.07
2016-06-15 1337 560231 306 10413822 18.60 18.70 18.45 18.60 0.00 0% 18.55 7 18.60 22 11.07
2016-06-16 1337 1186275 557 21742212 18.65 18.70 18.10 18.15 0.45 -2.42% 18.15 13 18.20 6 10.80
2016-06-17 1337 613884 299 11252635 18.30 18.45 18.25 18.25 0.10 0.55% 18.20 72 18.25 4 10.86
2016-06-20 1337 839208 332 15381025 18.30 18.45 18.20 18.45 0.20 1.1% 18.40 32 18.45 18 10.98
2016-06-21 1337 686614 313 12648044 18.50 18.55 18.35 18.40 0.05 -0.27% 18.40 7 18.45 32 10.95
2016-06-22 1337 575187 292 10554418 18.40 18.50 18.25 18.40 0.00 0% 18.40 103 18.45 7 10.95
2016-06-23 1337 561885 293 10371574 18.60 18.60 18.35 18.40 0.00 0% 18.40 12 18.45 18 10.95
2016-06-24 1337 1761905 728 31741182 18.40 18.45 17.65 17.85 0.55 -2.99% 17.85 34 17.95 6 10.63
2016-06-27 1337 632450 317 11372118 17.60 18.15 17.60 18.10 0.25 1.4% 18.10 13 18.15 1 10.77
2016-06-28 1337 384049 235 6966188 17.95 18.30 17.90 18.20 0.10 0.55% 18.20 9 18.25 4 10.83
2016-06-29 1337 1119649 448 20709568 18.35 18.65 18.35 18.45 0.25 1.37% 18.45 15 18.50 8 10.98
2016-06-30 1337 958475 424 17736707 18.50 18.75 18.35 18.40 0.05 -0.27% 18.40 29 18.45 1 10.95
2016-07-01 1337 859246 336 15806697 18.55 18.55 18.30 18.40 0.00 0% 18.35 29 18.40 2 10.95
2016-07-04 1337 790251 315 14593216 18.45 18.55 18.40 18.45 0.05 0.27% 18.45 39 18.50 20 10.98
2016-07-06 1337 643289 259 11848850 18.40 18.50 18.30 18.30 0.20 -0.81% 18.30 60 18.35 1 10.89
2016-07-07 1337 616111 249 11361138 18.40 18.55 18.35 18.50 0.20 1.09% 18.50 4 18.55 25 11.01
2016-07-11 1337 859880 406 15991631 18.65 18.75 18.50 18.50 0.00 0% 18.45 16 18.50 8 11.01
2016-07-12 1337 895505 364 16543411 18.60 18.65 18.35 18.35 0.15 -0.81% 18.35 33 18.40 5 10.92
2016-07-13 1337 606436 304 11166619 18.40 18.55 18.35 18.40 0.05 0.27% 18.35 30 18.40 9 10.95
2016-07-14 1337 3386008 1516 64626439 18.45 19.35 18.40 19.15 0.75 4.08% 19.15 53 19.20 27 11.40
2016-07-15 1337 1792085 771 33996200 19.15 19.25 18.80 18.90 0.25 -1.31% 18.90 13 18.95 2 11.25
2016-07-18 1337 1017841 479 19346237 19.00 19.20 18.85 19.00 0.10 0.53% 19.00 84 19.05 50 11.31
2016-07-19 1337 1020468 461 19501458 19.00 19.25 18.95 19.15 0.15 0.79% 19.10 10 19.15 73 11.40
2016-07-20 1337 787498 331 14979831 19.10 19.15 18.90 18.90 0.25 -1.31% 18.90 34 18.95 30 11.25
2016-07-21 1337 2565909 984 49383108 19.00 19.45 19.00 19.20 0.30 1.59% 19.15 48 19.20 10 11.43
2016-07-22 1337 1200286 440 22863251 19.20 19.20 19.00 19.00 0.20 -1.04% 19.00 80 19.05 15 11.31
2016-07-25 1337 1937112 708 36796488 19.15 19.35 18.75 18.85 0.15 -0.79% 18.85 15 18.90 9 11.22
2016-07-26 1337 764155 329 14394801 18.85 19.00 18.75 18.85 0.00 0% 18.85 5 18.90 76 11.22
2016-07-27 1337 1363927 569 25776825 18.90 19.15 18.75 18.75 0.10 -0.53% 18.70 101 18.75 18 11.16
2016-07-28 1337 1227327 543 22789445 18.80 18.80 18.45 18.50 0.25 -1.33% 18.45 74 18.50 19 11.01
2016-07-29 1337 813112 346 15012046 18.55 18.55 18.40 18.45 0.05 -0.27% 18.45 41 18.50 53 10.98
2016-08-01 1337 856888 362 15765383 18.40 18.50 18.30 18.40 0.05 -0.27% 18.35 59 18.40 43 10.95
2016-08-02 1337 689156 294 12727207 18.55 18.60 18.40 18.50 0.10 0.54% 18.50 2 18.55 139 11.01
2016-08-03 1337 543197 227 10028778 18.45 18.55 18.35 18.45 0.05 -0.27% 18.45 19 18.50 18 10.98
2016-08-04 1337 1080727 474 20199581 18.55 18.80 18.55 18.70 0.25 1.36% 18.70 25 18.75 6 11.13
2016-08-05 1337 2155794 819 41025817 18.80 19.25 18.75 19.20 0.50 2.67% 19.20 41 19.25 55 11.43
2016-08-08 1337 1822118 746 35069996 19.40 19.50 19.00 19.10 0.10 -0.52% 19.05 25 19.10 14 11.37
2016-08-09 1337 1483784 615 27968707 19.15 19.15 18.65 18.70 0.40 -2.09% 18.70 34 18.75 9 11.13
2016-08-10 1337 1032973 429 19414931 18.75 18.90 18.65 18.90 0.20 1.07% 18.85 8 18.90 118 11.25
2016-08-11 1337 1692433 661 31570045 18.90 18.90 18.45 18.70 0.20 -1.06% 18.70 21 18.75 11 11.13
2016-08-12 1337 963692 409 18241057 18.70 19.15 18.70 18.80 0.10 0.53% 18.80 32 18.90 4 11.19
2016-08-15 1337 2419019 873 45754611 18.95 19.15 18.65 19.10 0.30 1.6% 19.10 7 19.15 120 9.10
2016-08-16 1337 1555545 549 29530235 19.20 19.25 18.85 18.85 0.25 -1.31% 18.85 17 18.90 11 8.98
2016-08-17 1337 1443733 584 27134207 18.90 19.00 18.65 18.80 0.05 -0.27% 18.80 5 18.90 4 8.95
2016-08-18 1337 1206094 416 22647697 18.80 18.90 18.65 18.70 0.10 -0.53% 18.70 70 18.75 5 8.90
2016-08-19 1337 832908 377 15639968 18.85 18.95 18.65 18.70 0.00 0% 18.70 21 18.75 91 8.90
2016-08-22 1337 3172302 1340 60691588 18.85 19.35 18.75 19.05 0.35 1.87% 19.05 20 19.10 15 9.07
2016-08-23 1337 1305214 460 24800266 19.05 19.10 18.95 19.05 0.00 0% 19.00 88 19.05 56 9.07
2016-08-24 1337 1124635 530 21388180 19.10 19.20 18.95 18.95 0.10 -0.52% 18.95 18 19.00 6 9.02
2016-08-25 1337 1139751 434 21551846 19.00 19.05 18.80 18.90 0.05 -0.26% 18.90 7 18.95 4 9.00
2016-08-26 1337 3594823 1318 69396389 18.95 19.60 18.90 19.30 0.40 2.12% 19.30 28 19.35 87 9.19
2016-08-29 1337 7158730 2790 142228300 19.30 20.35 19.15 20.15 0.85 4.4% 20.15 17 20.20 166 9.60
2016-08-30 1337 2972969 1290 59776330 20.30 20.35 19.95 20.05 0.10 -0.5% 20.05 78 20.15 18 9.55
2016-08-31 1337 1859009 857 37098567 20.15 20.25 19.85 19.95 0.10 -0.5% 19.90 33 19.95 13 9.50
2016-09-01 1337 6145224 2584 126314303 20.00 21.05 19.90 20.15 0.20 1% 20.15 13 20.20 40 9.60
2016-09-02 1337 12272918 4308 229076333 20.15 20.15 18.15 18.30 1.85 -9.18% 18.30 86 18.35 13 8.71
2016-09-05 1337 1882798 801 34832665 18.50 18.60 18.30 18.50 0.20 1.09% 18.45 40 18.50 20 8.81
2016-09-06 1337 1390606 581 25705896 18.55 18.70 18.35 18.50 0.00 0% 18.50 5 18.55 33 8.81
2016-09-07 1337 1153310 460 21375781 18.60 18.70 18.45 18.55 0.05 0.27% 18.55 36 18.60 48 8.83
2016-09-08 1337 1078164 446 20008828 18.55 18.65 18.50 18.55 0.00 0% 18.50 203 18.55 22 8.83
2016-09-09 1337 2662565 1128 50410304 18.90 19.15 18.80 18.80 0.25 1.35% 18.80 75 18.85 5 8.95
2016-09-10 1337 1213323 457 22517103 18.60 18.65 18.40 18.60 0.20 -1.06% 18.60 19 18.65 28 8.86
2016-09-12 1337 1508761 562 27877696 18.65 18.65 18.30 18.40 0.20 -1.08% 18.40 3 18.45 4 8.76
2016-09-13 1337 1760270 661 32411104 18.50 18.55 18.25 18.55 0.15 0.82% 18.50 4 18.55 23 8.83
2016-09-14 1337 518006 263 9580958 18.45 18.60 18.45 18.50 0.05 -0.27% 18.50 80 18.55 17 8.81
2016-09-19 1337 720013 348 13434137 18.55 18.75 18.55 18.65 0.15 0.81% 18.65 8 18.70 30 8.88
2016-09-20 1337 1464928 492 27290302 18.70 18.75 18.50 18.65 0.00 0% 18.60 3 18.65 157 8.88
2016-09-21 1337 1758612 738 32505518 18.65 18.65 18.45 18.45 0.20 -1.07% 18.45 63 18.55 11 8.79
2016-09-22 1337 599677 279 11163848 18.65 18.70 18.55 18.60 0.15 0.81% 18.60 25 18.65 36 8.86
2016-09-23 1337 557060 245 10366909 18.65 18.75 18.55 18.55 0.05 -0.27% 18.55 84 18.60 13 8.83
2016-09-26 1337 1284557 557 23825041 18.55 18.80 18.40 18.50 0.05 -0.27% 18.45 40 18.50 1 8.81
2016-09-29 1337 1402644 495 25976147 18.60 18.65 18.40 18.45 0.05 -0.27% 18.45 5 18.50 29 8.79
2016-09-30 1337 936684 317 17295067 18.45 18.55 18.40 18.50 0.05 0.27% 18.45 95 18.50 6 8.81
2016-10-03 1337 1093149 415 20387309 18.55 18.75 18.55 18.60 0.10 0.54% 18.60 11 18.65 5 8.86
2016-10-04 1337 670669 309 12529969 18.70 18.75 18.60 18.70 0.10 0.54% 18.65 57 18.70 173 8.90
2016-10-05 1337 1434547 599 27056553 18.70 19.00 18.70 18.90 0.20 1.07% 18.85 53 18.90 4 9.00
2016-10-06 1337 3165158 1236 61293828 19.00 19.60 19.00 19.30 0.40 2.12% 19.30 35 19.35 2 9.19
2016-10-07 1337 1115363 427 21496197 19.45 19.45 19.20 19.20 0.10 -0.52% 19.20 13 19.25 204 9.14
2016-10-11 1337 3889790 1542 71687789 19.00 19.00 18.05 18.30 0.90 -4.69% 18.25 57 18.30 159 8.71
2016-10-12 1337 1201092 535 21919174 18.25 18.35 18.15 18.30 0.00 0% 18.30 5 18.35 5 8.71
2016-10-13 1337 1975975 647 35832742 18.30 18.45 17.95 18.00 0.30 -1.64% 18.00 7 18.05 22 8.57
2016-10-14 1337 2026042 823 35787881 17.80 17.95 17.40 17.55 0.45 -2.5% 17.55 30 17.65 11 8.36
2016-10-17 1337 490624 278 8680697 17.65 17.80 17.55 17.75 0.20 1.14% 17.75 10 17.80 7 8.45
2016-10-18 1337 432521 186 7714639 17.75 17.90 17.75 17.85 0.10 0.56% 17.85 38 17.90 42 8.50
2016-10-19 1337 707606 341 12794066 17.85 18.20 17.85 18.15 0.30 1.68% 18.10 15 18.15 9 8.64
2016-10-20 1337 1036697 449 19086399 18.15 18.50 18.15 18.40 0.25 1.38% 18.35 29 18.40 25 8.76
2016-10-21 1337 668778 257 12250757 18.40 18.45 18.20 18.25 0.15 -0.82% 18.25 48 18.30 13 8.69
2016-10-24 1337 295904 156 5415094 18.25 18.40 18.20 18.35 0.10 0.55% 18.30 2 18.35 29 8.74
2016-10-25 1337 2949680 208 53009422 18.35 18.45 18.30 18.35 0.00 0% 18.30 64 18.35 1 8.74
2016-10-26 1337 761047 360 13870852 18.35 18.40 18.15 18.25 0.10 -0.54% 18.20 22 18.25 22 8.69
2016-10-27 1337 440817 224 8021387 18.25 18.35 18.10 18.15 0.10 -0.55% 18.15 4 18.20 205 8.64
2016-10-28 1337 744585 281 13488730 18.15 18.25 18.00 18.05 0.10 -0.55% 18.05 1 18.15 257 8.60
2016-10-31 1337 980463 330 17618034 18.00 18.15 17.85 18.00 0.05 -0.28% 17.95 11 18.00 7 8.57
2016-11-01 1337 723905 320 13024340 17.95 18.05 17.90 18.05 0.05 0.28% 18.00 42 18.05 196 8.60
2016-11-02 1337 1014656 454 17595728 17.45 17.45 17.25 17.25 0.00 -4.43% 17.25 19 17.35 11 8.21
2016-11-03 1337 581223 352 9949562 17.15 17.30 17.00 17.00 0.25 -1.45% 17.00 115 17.05 3 8.10
2016-11-04 1337 397400 202 6760802 17.00 17.10 16.90 17.05 0.05 0.29% 17.00 77 17.10 16 8.12
2016-11-07 1337 632256 317 10947837 17.20 17.40 17.15 17.35 0.30 1.76% 17.35 15 17.40 10 7.96
2016-11-08 1337 760355 321 13234657 17.55 17.55 17.25 17.35 0.00 0% 17.35 2 17.40 27 7.96
2016-11-09 1337 1923863 735 32150109 17.45 17.50 16.30 16.40 0.95 -5.48% 16.40 10 16.45 5 7.52
2016-11-10 1337 1537580 632 26387019 16.90 17.50 16.85 17.20 0.80 4.88% 17.20 11 17.25 1 7.89
2016-11-11 1337 837862 324 14288435 17.00 17.20 16.95 17.10 0.10 -0.58% 17.05 27 17.10 42 7.84
2016-11-14 1337 585739 512 10050235 17.10 17.25 17.05 17.15 0.05 0.29% 17.15 16 17.25 66 7.87
2016-11-15 1337 679575 332 11672652 17.25 17.30 17.10 17.10 0.05 -0.29% 17.10 37 17.20 2 7.84
2016-11-16 1337 858617 364 14820707 17.20 17.40 17.20 17.20 0.10 0.58% 17.20 32 17.30 11 7.89
2016-11-17 1337 777332 387 13419638 17.25 17.35 17.20 17.30 0.10 0.58% 17.25 4 17.30 4 7.94
2016-11-18 1337 1345238 561 22944704 17.35 17.35 16.95 17.05 0.25 -1.45% 17.05 6 17.10 1 7.82
2016-11-21 1337 681755 312 11649468 17.10 17.15 17.00 17.05 0.00 0% 17.05 33 17.10 15 7.82
2016-11-22 1337 913062 405 15730303 17.35 17.35 17.10 17.10 0.05 0.29% 17.10 59 17.15 2 7.84
2016-11-23 1337 713135 275 12217668 17.25 17.30 17.05 17.10 0.00 0% 17.05 99 17.10 51 7.84
2016-11-24 1337 845097 342 14389699 17.10 17.15 16.95 17.00 0.10 -0.58% 16.95 80 17.00 20 7.80
2016-11-25 1337 500930 248 8577044 17.05 17.20 17.05 17.15 0.15 0.88% 17.10 44 17.15 1 7.87
2016-11-28 1337 1396273 605 24251629 17.25 17.50 17.25 17.40 0.25 1.46% 17.40 8 17.45 11 7.98
2016-11-29 1337 1294065 502 22676935 17.65 17.65 17.45 17.55 0.15 0.86% 17.50 22 17.55 31 8.05
2016-11-30 1337 1141865 549 19790484 17.45 17.50 17.20 17.30 0.25 -1.42% 17.25 14 17.30 182 7.94
2016-12-01 1337 3010782 1218 53368275 17.45 17.90 17.45 17.65 0.35 2.02% 17.65 7 17.70 57 8.10
2016-12-02 1337 1712810 605 30113253 17.70 17.75 17.40 17.45 0.20 -1.13% 17.45 23 17.50 25 8.00
2016-12-05 1337 1553051 621 26831672 17.45 17.50 17.15 17.20 0.25 -1.43% 17.15 57 17.20 140 7.89
2016-12-06 1337 5476629 2010 92141506 17.00 17.20 16.65 16.65 0.55 -3.2% 16.65 240 16.70 72 7.64
2016-12-07 1337 2411395 903 40242354 16.75 16.80 16.60 16.65 0.00 0% 16.60 177 16.65 187 7.64
2016-12-08 1337 1984419 788 33092988 16.80 16.80 16.55 16.65 0.00 0% 16.60 93 16.70 103 7.64
2016-12-09 1337 3814010 1271 63158105 16.65 16.75 16.40 16.40 0.25 -1.5% 16.40 210 16.45 152 7.52
2016-12-12 1337 5358409 1991 85474916 16.40 16.40 15.65 15.80 0.60 -3.66% 15.75 180 15.80 32 7.25
2016-12-13 1337 4483482 1961 73788710 16.05 16.65 16.05 16.55 0.75 4.75% 16.55 25 16.60 26 7.59
2016-12-14 1337 8198650 2765 140490535 16.85 17.45 16.85 17.20 0.65 3.93% 17.15 199 17.20 26 7.89
2016-12-15 1337 6133424 1462 103684969 17.30 17.30 16.70 17.05 0.15 -0.87% 17.05 6 17.10 99 7.82
2016-12-16 1337 8041067 1077 136409339 16.90 17.30 16.85 17.00 0.05 -0.29% 17.00 39 17.05 62 7.80
2016-12-19 1337 1830373 761 31311491 17.25 17.30 16.95 16.95 0.05 -0.29% 16.95 7 17.00 97 7.78
2016-12-20 1337 3800872 683 64121261 17.05 17.10 16.75 17.05 0.10 0.59% 17.05 11 17.10 72 7.82
2016-12-21 1337 2270005 426 38354681 17.05 17.15 16.95 17.00 0.05 -0.29% 16.95 56 17.00 26 7.80
2016-12-22 1337 1442629 587 24613143 17.05 17.20 16.95 17.00 0.00 0% 17.00 6 17.05 13 7.80
2016-12-23 1337 4165225 1657 72372331 17.10 17.60 17.10 17.60 0.60 3.53% 17.60 22 17.65 18 8.07
2016-12-26 1337 2330570 970 41171939 17.85 17.90 17.45 17.45 0.15 -0.85% 17.40 278 17.45 2 8.00
2016-12-27 1337 1256615 445 21755181 17.45 17.55 17.15 17.30 0.15 -0.86% 17.30 18 17.35 8 7.94
2016-12-28 1337 1198366 422 20836661 17.40 17.45 17.30 17.40 0.10 0.58% 17.35 3 17.45 41 7.98
2016-12-29 1337 844497 368 14728667 17.45 17.55 17.35 17.35 0.05 -0.29% 17.35 11 17.40 6 7.96
2016-12-30 1337 6399790 575 108424179 17.40 17.55 17.35 17.50 0.15 0.86% 17.50 3 17.55 76 8.03