耿鼎(1524)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　　　6.45
0
0%		6.36
-0.09
-1.4%		6.32
-0.04
-0.63%		6.36
0.04
0.63%		6.45
0.09
1.42%		 　6.41
-0.04
-0.62%		6.34
-0.07
-1.09%		6.36
0.02
0.32%		6.13
-0.23
-3.62%		6.19
0.06
0.98%		 　6.30
0.11
1.78%		6.45
0.15
2.38%		6.33
-0.12
-1.86%		6.51
0.18
2.84%		6.31
-0.2
-3.07%		 　6.67
0.36
5.71%		6.60
-0.07
-1.05%		6.49
-0.11
-1.67%		6.39
-0.1
-1.54%		6.35
-0.04
-0.63%		6.35
0
0%		 6.4
2 月　6.48
0.13
2.05%		6.51
0.03
0.46%		 　　　　　　　　　　6.60
0.09
1.38%		6.83
0.23
3.48%		6.69
-0.14
-2.05%		6.71
0.02
0.3%		6.65
-0.06
-0.89%		 　6.63
-0.02
-0.3%		6.65
0.02
0.3%		6.76
0.11
1.65%		6.70
-0.06
-0.89%		6.80
0.1
1.49%		 6.71
3 月6.86
0.06
0.88%		6.85
-0.01
-0.15%		7.00
0.15
2.19%		7.03
0.03
0.43%		 　6.97
-0.06
-0.85%		6.89
-0.08
-1.15%		6.88
-0.01
-0.15%		7.00
0.12
1.74%		7.10
0.1
1.43%		 　7.15
0.05
0.7%		7.05
-0.1
-1.4%		7.09
0.04
0.57%		7.06
-0.03
-0.42%		7.09
0.03
0.42%		 　7.17
0.08
1.13%		7.18
0.01
0.14%		7.15
-0.03
-0.42%		7.11
-0.04
-0.56%		7.12
0.01
0.14%		 　7.00
-0.12
-1.69%		7.38
0.38
5.43%		7.40
0.02
0.27%		7.42
0.02
0.27%		7.08
4 月8.14
0.72
9.7%		 　　　8.40
0.26
3.19%		8.00
-0.4
-4.76%		7.82
-0.18
-2.25%		 　7.89
0.07
0.9%		7.53
-0.36
-4.56%		7.66
0.13
1.73%		7.83
0.17
2.22%		7.86
0.03
0.38%		 　8.11
0.25
3.18%		8.03
-0.08
-0.99%		7.95
-0.08
-1%		8.07
0.12
1.51%		8.25
0.18
2.23%		 　8.25
0
0%		8.44
0.19
2.3%		8.31
-0.13
-1.54%		8.20
-0.11
-1.32%		8.00
-0.2
-2.44%		 8.03
5 月　　7.73
-0.27
-3.38%		7.53
-0.2
-2.59%		7.89
0.36
4.78%		7.70
-0.19
-2.41%		 　8.26
0.56
7.27%		8.33
0.07
0.85%		8.11
-0.22
-2.64%		8.04
-0.07
-0.86%		8.11
0.07
0.87%		 　8.15
0.04
0.49%		8.17
0.02
0.25%		8.08
-0.09
-1.1%		8.03
-0.05
-0.62%		7.98
-0.05
-0.62%		 　8.11
0.13
1.63%		8.12
0.01
0.12%		8.27
0.15
1.85%		8.26
-0.01
-0.12%		8.26
0
0%		 　8.40
0.14
1.69%		8.30
-0.1
-1.19%		8.11
6 月8.47
0.17
2.05%		8.34
-0.13
-1.53%		8.37
0.03
0.36%		8.29
-0.08
-0.96%		 8.19
-0.1
-1.21%		8.32
0.13
1.59%		8.32
0
0%		 　　　8.25
-0.07
-0.84%		8.39
0.14
1.7%		8.43
0.04
0.48%		8.68
0.25
2.97%		8.67
-0.01
-0.12%		 　8.97
0.3
3.46%		8.89
-0.08
-0.89%		8.76
-0.13
-1.46%		8.70
-0.06
-0.68%		8.47
-0.23
-2.64%		 　8.65
0.18
2.13%		8.62
-0.03
-0.35%		8.67
0.05
0.58%		8.67
0
0%		 8.54
7 月8.81
0.14
1.61%		 　8.95
0.14
1.59%		 8.89
-0.06
-0.67%		9.11
0.22
2.47%		 　　9.50
0.39
4.28%		9.59
0.09
0.95%		9.53
-0.06
-0.63%		9.68
0.15
1.57%		9.86
0.18
1.86%		 　10.50
0.64
6.49%		10.40
-0.1
-0.95%		10.20
-0.2
-1.92%		10.30
0.1
0.98%		10.25
-0.05
-0.49%		 　10.10
-0.15
-1.46%		10.40
0.3
2.97%		9.97
-0.43
-4.13%		10.00
0.03
0.3%		9.97
-0.03
-0.3%		 9.8
8 月10.45
0.48
4.81%		10.50
0.05
0.48%		10.30
-0.2
-1.9%		10.30
0
0%		10.35
0.05
0.49%		 　11.30
0.95
9.18%		11.25
-0.05
-0.44%		11.10
-0.15
-1.33%		10.65
-0.45
-4.05%		10.85
0.2
1.88%		 　11.15
0.3
2.76%		10.90
-0.25
-2.24%		11.45
0.55
5.05%		11.40
-0.05
-0.44%		11.15
-0.25
-2.19%		 　11.05
-0.1
-0.9%		11.05
0
0%		11.00
-0.05
-0.45%		10.90
-0.1
-0.91%		11.00
0.1
0.92%		 　11.35
0.35
3.18%		11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		10.99
9 月11.00
-0.15
-1.35%		10.20
-0.8
-7.27%		 　10.60
0.4
3.92%		11.15
0.55
5.19%		11.25
0.1
0.9%		11.80
0.55
4.89%		12.20
0.4
3.39%		12.05
-0.15
-1.23%		 11.85
-0.2
-1.66%		11.35
-0.5
-4.22%		11.50
0.15
1.32%		 　　　11.90
0.4
3.48%		12.75
0.85
7.14%		12.85
0.1
0.78%		12.75
-0.1
-0.78%		13.25
0.5
3.92%		 　13.30
0.05
0.38%		 　13.15
-0.15
-1.13%		12.60
-0.55
-4.18%		 12.03
10 月　　12.35
-0.25
-1.98%		12.95
0.6
4.86%		12.70
-0.25
-1.93%		12.70
0
0%		12.35
-0.35
-2.76%		 　　11.45
-0.9
-7.29%		11.90
0.45
3.93%		11.60
-0.3
-2.52%		11.10
-0.5
-4.31%		 　11.30
0.2
1.8%		11.40
0.1
0.88%		11.35
-0.05
-0.44%		11.25
-0.1
-0.88%		11.50
0.25
2.22%		 　11.45
-0.05
-0.43%		11.35
-0.1
-0.87%		11.15
-0.2
-1.76%		11.30
0.15
1.35%		11.15
-0.15
-1.33%		 11.15
0
0%		11.6
11 月11.05
-0.1
-0.9%		10.75
-0.3
-2.71%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		 　10.75
0
0%		10.90
0.15
1.4%		10.25
-0.65
-5.96%		10.65
0.4
3.9%		10.25
-0.4
-3.76%		 　10.40
0.15
1.46%		10.35
-0.05
-0.48%		10.65
0.3
2.9%		10.50
-0.15
-1.41%		10.55
0.05
0.48%		 　11.00
0.45
4.27%		10.95
-0.05
-0.45%		10.80
-0.15
-1.37%		10.90
0.1
0.93%		10.80
-0.1
-0.92%		 　10.75
-0.05
-0.46%		10.85
0.1
0.93%		10.90
0.05
0.46%		 10.71
12 月10.85
-0.05
-0.46%		10.80
-0.05
-0.46%		 　10.65
-0.15
-1.39%		10.80
0.15
1.41%		10.95
0.15
1.39%		11.35
0.4
3.65%		11.15
-0.2
-1.76%		 　10.95
-0.2
-1.79%		10.95
0
0%		11.15
0.2
1.83%		11.05
-0.1
-0.9%		11.20
0.15
1.36%		 　11.05
-0.15
-1.34%		11.25
0.2
1.81%		11.45
0.2
1.78%		11.15
-0.3
-2.62%		11.05
-0.1
-0.9%		 　11.05
0
0%		11.05
0
0%		11.05
0
0%		11.10
0.05
0.45%		11.10
0
0%		　11.03

說明:最高漲幅:9.7%最低跌幅:-7.29% 最高價:13.30最低價:6.13平均價:9.32,灰色底表示週末,漲149天(30.88)元,跌133天(-21.07)元,平盤21天
10%=1,9%=2,7%=3,6%=4,5%=9,4%=10,3%=18,2%=37,1%=39,0%=47,-0%=1,-1%=2,-2%=3,-3%=7,-4%=11,-5%=24,-6%=25,-7%=60,

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 1524 423577 155 2785359 6.76 6.78 6.41 6.45 0.31 0% 6.45 6 6.60 6 0.00
2016-01-05 1524 402004 129 2569044 6.40 6.53 6.33 6.36 0.09 -1.4% 6.35 8 6.37 20 0.00
2016-01-06 1524 388449 141 2427577 6.36 6.36 6.15 6.32 0.04 -0.63% 6.31 1 6.32 1 0.00
2016-01-07 1524 301104 114 1908094 6.36 6.51 6.20 6.36 0.04 0.63% 6.36 1 6.48 2 0.00
2016-01-08 1524 47051 26 300031 6.32 6.46 6.32 6.45 0.09 1.42% 6.35 6 6.45 9 0.00
2016-01-11 1524 191006 71 1231116 6.40 6.55 6.20 6.41 0.04 -0.62% 6.36 4 6.42 1 0.00
2016-01-12 1524 195470 63 1246227 6.40 6.55 6.33 6.34 0.07 -1.09% 6.33 2 6.38 8 0.00
2016-01-13 1524 127000 47 808009 6.35 6.47 6.35 6.36 0.02 0.32% 6.35 1 6.36 11 0.00
2016-01-14 1524 293336 96 1824507 6.36 6.36 6.12 6.13 0.23 -3.62% 6.13 2 6.15 3 0.00
2016-01-15 1524 134628 52 829610 6.14 6.32 6.12 6.19 0.06 0.98% 6.13 2 6.19 4 0.00
2016-01-18 1524 79005 38 488950 6.16 6.34 6.10 6.30 0.11 1.78% 6.30 3 6.33 4 0.00
2016-01-19 1524 687201 136 4413812 6.30 6.54 6.20 6.45 0.15 2.38% 6.41 1 6.45 24 0.00
2016-01-20 1524 146360 55 927327 6.35 6.41 6.24 6.33 0.12 -1.86% 6.33 9 6.38 2 0.00
2016-01-21 1524 1059104 349 6978939 6.22 6.72 6.22 6.51 0.18 2.84% 6.51 2 6.54 4 0.00
2016-01-22 1524 305004 130 1955524 6.57 6.57 6.30 6.31 0.20 -3.07% 6.31 11 6.38 2 0.00
2016-01-25 1524 876002 332 5791172 6.43 6.70 6.37 6.67 0.36 5.71% 6.63 5 6.68 3 0.00
2016-01-26 1524 199944 103 1315040 6.68 6.68 6.51 6.60 0.07 -1.05% 6.53 3 6.60 5 0.00
2016-01-27 1524 219663 88 1434729 6.74 6.74 6.47 6.49 0.11 -1.67% 6.49 1 6.50 4 0.00
2016-01-28 1524 200003 78 1294631 6.63 6.63 6.39 6.39 0.10 -1.54% 6.38 3 6.39 9 0.00
2016-01-29 1524 419001 109 2683806 6.36 6.54 6.35 6.35 0.04 -0.63% 6.35 18 6.42 1 0.00
2016-01-30 1524 234096 83 1493393 6.41 6.45 6.35 6.35 0.00 0% 6.35 10 6.37 5 0.00
2016-02-02 1524 141642 68 915773 6.45 6.50 6.41 6.48 0.03 2.05% 6.48 14 6.49 1 0.00
2016-02-03 1524 564064 164 3699212 6.50 6.69 6.50 6.51 0.03 0.46% 6.51 4 6.52 1 0.00
2016-02-15 1524 231019 78 1520293 6.56 6.65 6.56 6.60 0.09 1.38% 6.57 1 6.60 31 0.00
2016-02-16 1524 2158603 374 14533090 6.60 6.85 6.51 6.83 0.23 3.48% 6.82 37 6.83 17 0.00
2016-02-17 1524 452019 172 3067493 6.85 6.87 6.69 6.69 0.14 -2.05% 6.69 9 6.75 8 0.00
2016-02-18 1524 292023 83 1964356 6.83 6.83 6.70 6.71 0.02 0.3% 6.71 7 6.74 10 0.00
2016-02-19 1524 216030 73 1443265 6.61 6.75 6.61 6.65 0.06 -0.89% 6.65 2 6.68 3 0.00
2016-02-22 1524 91008 41 605388 6.65 6.74 6.61 6.63 0.02 -0.3% 6.63 1 6.65 7 0.00
2016-02-23 1524 211181 85 1404589 6.63 6.72 6.57 6.65 0.02 0.3% 6.65 6 6.69 1 0.00
2016-02-24 1524 508557 157 3458378 6.66 6.94 6.65 6.76 0.11 1.65% 6.75 5 6.79 27 0.00
2016-02-25 1524 477550 148 3248131 6.76 6.89 6.67 6.70 0.06 -0.89% 6.70 11 6.72 1 0.00
2016-02-26 1524 444206 128 3025156 6.70 6.88 6.70 6.80 0.10 1.49% 6.80 27 6.85 10 0.00
2016-03-01 1524 400191 157 2774441 6.89 6.99 6.82 6.86 0.06 0.88% 6.83 18 6.88 2 0.00
2016-03-02 1524 259666 82 1788200 6.95 6.95 6.85 6.85 0.01 -0.15% 6.85 2 6.87 1 0.00
2016-03-03 1524 748100 193 5157369 6.95 7.00 6.75 7.00 0.15 2.19% 6.99 11 7.00 48 0.00
2016-03-04 1524 1373488 286 9709147 7.05 7.18 6.95 7.03 0.03 0.43% 7.03 23 7.04 10 0.00
2016-03-07 1524 385046 179 2702992 7.11 7.15 6.87 6.97 0.06 -0.85% 6.97 10 7.03 1 0.00
2016-03-08 1524 227092 115 1568122 7.05 7.05 6.86 6.89 0.08 -1.15% 6.89 10 6.94 8 0.00
2016-03-09 1524 103018 53 708924 6.89 6.93 6.85 6.88 0.01 -0.15% 6.87 9 6.92 4 0.00
2016-03-10 1524 912100 183 6435519 6.88 7.15 6.85 7.00 0.12 1.74% 7.00 20 7.08 2 0.00
2016-03-11 1524 730018 221 5224526 7.01 7.29 7.01 7.10 0.10 1.43% 7.10 18 7.16 12 0.00
2016-03-14 1524 550330 144 3949411 7.15 7.30 7.08 7.15 0.05 0.7% 7.15 4 7.16 7 0.00
2016-03-15 1524 355599 145 2540093 7.20 7.30 7.05 7.05 0.10 -1.4% 7.05 1 7.10 1 0.00
2016-03-16 1524 187799 85 1340962 7.30 7.30 7.06 7.09 0.04 0.57% 7.09 9 7.10 1 0.00
2016-03-17 1524 340264 95 2413228 7.09 7.18 7.06 7.06 0.03 -0.42% 7.06 16 7.12 2 0.00
2016-03-18 1524 168160 50 1186175 7.01 7.10 7.01 7.09 0.03 0.42% 7.06 10 7.09 6 0.00
2016-03-21 1524 166736 71 1191671 7.18 7.19 7.06 7.17 0.08 1.13% 7.10 6 7.17 9 0.00
2016-03-22 1524 270074 89 1934282 7.13 7.24 7.08 7.18 0.01 0.14% 7.18 7 7.23 6 0.00
2016-03-23 1524 147195 77 1048162 7.26 7.26 7.05 7.15 0.03 -0.42% 7.05 5 7.15 8 0.00
2016-03-24 1524 259325 69 1832616 7.08 7.15 7.00 7.11 0.04 -0.56% 7.03 2 7.12 5 0.00
2016-03-25 1524 2180153 430 15853790 7.15 7.40 7.11 7.12 0.01 0.14% 7.12 52 7.17 9 0.00
2016-03-28 1524 368270 124 2602463 7.13 7.17 6.91 7.00 0.12 -1.69% 7.00 1 7.07 6 0.00
2016-03-29 1524 3359652 923 24714280 7.07 7.52 7.07 7.38 0.38 5.43% 7.35 7 7.38 6 0.00
2016-03-30 1524 942300 312 6923669 7.38 7.45 7.22 7.40 0.02 0.27% 7.40 4 7.41 16 0.00
2016-03-31 1524 1043280 383 7836038 7.45 7.65 7.42 7.42 0.02 0.27% 7.42 48 7.50 2 0.00
2016-04-01 1524 7862264 1592 63679678 7.45 8.16 7.45 8.14 0.72 9.7% 8.11 3 8.14 5 0.00
2016-04-06 1524 5713810 1741 47843873 8.18 8.84 7.92 8.40 0.26 3.19% 8.40 17 8.44 3 0.00
2016-04-07 1524 2625536 894 21643418 8.43 8.69 7.95 8.00 0.40 -4.76% 7.99 5 8.00 9 0.00
2016-04-08 1524 1215031 409 9556445 8.00 8.00 7.77 7.82 0.18 -2.25% 7.82 45 7.86 2 0.00
2016-04-11 1524 1641626 533 12970897 7.90 8.11 7.67 7.89 0.07 0.9% 7.89 9 8.00 12 0.00
2016-04-12 1524 1506963 515 11707088 7.92 8.15 7.50 7.53 0.36 -4.56% 7.53 8 7.54 1 0.00
2016-04-13 1524 522754 242 3984661 7.62 7.80 7.56 7.66 0.13 1.73% 7.65 3 7.66 11 0.00
2016-04-14 1524 683003 245 5339241 7.78 7.90 7.71 7.83 0.17 2.22% 7.80 4 7.83 2 0.00
2016-04-15 1524 521130 181 4081278 7.83 7.92 7.75 7.86 0.03 0.38% 7.86 6 7.88 22 0.00
2016-04-18 1524 1960022 611 15859597 7.95 8.23 7.89 8.11 0.25 3.18% 8.11 5 8.13 5 0.00
2016-04-19 1524 800174 284 6451686 8.20 8.24 7.94 8.03 0.08 -0.99% 8.03 70 8.07 1 0.00
2016-04-20 1524 542889 188 4347429 8.03 8.14 7.95 7.95 0.08 -1% 7.95 27 8.01 1 0.00
2016-04-21 1524 1075101 381 8722178 8.01 8.21 8.00 8.07 0.12 1.51% 8.07 26 8.14 8 0.00
2016-04-22 1524 1711145 574 14065087 8.10 8.31 8.08 8.25 0.18 2.23% 8.20 20 8.25 11 0.00
2016-04-25 1524 967327 333 7893455 8.25 8.30 8.03 8.25 0.00 0% 8.25 9 8.26 20 0.00
2016-04-26 1524 3335254 1059 28464535 8.30 8.73 8.30 8.44 0.19 2.3% 8.44 10 8.48 3 0.00
2016-04-27 1524 871569 332 7275259 8.35 8.48 8.25 8.31 0.13 -1.54% 8.31 1 8.35 3 0.00
2016-04-28 1524 1041018 373 8452204 8.33 8.33 8.03 8.20 0.11 -1.32% 8.10 3 8.20 1 0.00
2016-04-29 1524 637265 238 5117990 8.05 8.10 8.00 8.00 0.20 -2.44% 8.00 46 8.01 2 0.00
2016-05-03 1524 903007 277 7095449 8.15 8.15 7.65 7.73 0.27 -3.37% 7.73 15 7.74 3 0.00
2016-05-04 1524 685000 187 5209530 7.73 7.73 7.53 7.53 0.20 -2.59% 7.53 23 7.56 5 0.00
2016-05-05 1524 896353 276 6950370 7.53 8.00 7.53 7.89 0.36 4.78% 7.88 2 7.89 1 0.00
2016-05-06 1524 392703 159 3046545 7.92 7.92 7.70 7.70 0.19 -2.41% 7.70 44 7.76 20 18.78
2016-05-09 1524 2834296 919 23678239 8.21 8.47 8.20 8.26 0.56 7.27% 8.26 43 8.29 9 20.15
2016-05-10 1524 1662841 530 13869371 8.23 8.48 8.23 8.33 0.07 0.85% 8.32 6 8.33 11 20.32
2016-05-11 1524 1058241 432 8673492 8.36 8.36 8.10 8.11 0.22 -2.64% 8.11 13 8.14 5 19.78
2016-05-12 1524 550209 229 4456444 8.15 8.22 8.01 8.04 0.07 -0.86% 8.03 2 8.04 5 19.61
2016-05-13 1524 402367 144 3251072 8.02 8.17 8.01 8.11 0.07 0.87% 8.11 28 8.12 1 19.78
2016-05-16 1524 1203248 293 9800648 8.05 8.27 8.02 8.15 0.04 0.49% 8.15 2 8.19 16 19.88
2016-05-17 1524 617037 218 5009409 8.29 8.29 8.06 8.17 0.02 0.25% 8.13 1 8.17 1 19.93
2016-05-18 1524 309490 134 2511028 8.10 8.19 8.08 8.08 0.09 -1.1% 8.08 5 8.12 11 19.71
2016-05-19 1524 435490 154 3514200 8.10 8.13 8.03 8.03 0.05 -0.62% 8.03 7 8.06 2 19.59
2016-05-20 1524 452287 148 3624696 8.07 8.08 7.98 7.98 0.05 -0.62% 7.98 1 8.05 15 19.46
2016-05-23 1524 793058 276 6455749 7.98 8.26 7.98 8.11 0.13 1.63% 8.11 3 8.15 1 19.78
2016-05-24 1524 418161 134 3404103 8.14 8.20 8.11 8.12 0.01 0.12% 8.11 38 8.14 1 19.80
2016-05-25 1524 1211510 486 10146178 8.54 8.54 8.24 8.27 0.15 1.85% 8.27 51 8.29 2 20.17
2016-05-26 1524 462060 172 3833714 8.40 8.40 8.22 8.26 0.01 -0.12% 8.25 2 8.29 12 20.15
2016-05-27 1524 332001 142 2752208 8.30 8.32 8.26 8.26 0.00 0% 8.26 1 8.30 3 20.15
2016-05-30 1524 973548 370 8180430 8.35 8.50 8.27 8.40 0.14 1.69% 8.40 17 8.41 4 20.49
2016-05-31 1524 458001 159 3813498 8.40 8.45 8.28 8.30 0.10 -1.19% 8.30 18 8.32 15 20.24
2016-06-01 1524 986570 316 8323927 8.44 8.53 8.35 8.47 0.17 2.05% 8.46 5 8.47 21 20.66
2016-06-02 1524 641296 241 5400344 8.57 8.58 8.31 8.34 0.13 -1.53% 8.34 7 8.35 7 20.34
2016-06-03 1524 180001 76 1501268 8.42 8.42 8.31 8.37 0.03 0.36% 8.35 5 8.37 13 20.41
2016-06-04 1524 653961 154 5437896 8.38 8.38 8.26 8.29 0.08 -0.96% 8.29 8 8.30 5 20.22
2016-06-06 1524 359353 112 2956193 8.29 8.30 8.19 8.19 0.10 -1.21% 8.19 27 8.21 1 19.98
2016-06-07 1524 376809 162 3128242 8.20 8.36 8.20 8.32 0.13 1.59% 8.28 17 8.32 7 20.29
2016-06-08 1524 419825 127 3496372 8.40 8.40 8.27 8.32 0.00 0% 8.32 5 8.35 20 20.29
2016-06-13 1524 438345 129 3616337 8.23 8.30 8.23 8.25 0.07 -0.84% 8.25 21 8.29 20 20.12
2016-06-14 1524 736000 251 6215500 8.30 8.57 8.28 8.39 0.14 1.7% 8.37 8 8.39 7 20.46
2016-06-15 1524 442006 117 3721019 8.40 8.47 8.39 8.43 0.04 0.48% 8.40 21 8.43 5 20.56
2016-06-16 1524 2872789 849 25033636 8.50 8.90 8.44 8.68 0.25 2.97% 8.68 14 8.70 20 21.17
2016-06-17 1524 623322 260 5437235 8.70 8.78 8.66 8.67 0.01 -0.12% 8.67 8 8.72 1 21.15
2016-06-20 1524 1865000 652 16639187 8.60 9.08 8.60 8.97 0.30 3.46% 8.96 10 8.97 26 21.88
2016-06-21 1524 771817 309 6880062 8.98 9.01 8.80 8.89 0.08 -0.89% 8.83 2 8.89 75 21.68
2016-06-22 1524 516853 242 4540588 8.93 8.94 8.71 8.76 0.13 -1.46% 8.76 14 8.81 1 21.37
2016-06-23 1524 557026 213 4869102 8.76 8.90 8.66 8.70 0.06 -0.68% 8.70 4 8.74 3 21.22
2016-06-24 1524 4557948 1134 39700459 8.70 9.08 8.20 8.47 0.23 -2.64% 8.47 44 8.51 3 20.66
2016-06-27 1524 705168 243 6057703 8.44 8.68 8.40 8.65 0.18 2.13% 8.62 2 8.65 58 21.10
2016-06-28 1524 562852 160 4854208 8.68 8.68 8.58 8.62 0.03 -0.35% 8.62 6 8.64 4 21.02
2016-06-29 1524 528000 182 4599220 8.63 8.83 8.63 8.67 0.05 0.58% 8.67 9 8.69 9 21.15
2016-06-30 1524 381066 142 3325801 8.69 8.80 8.67 8.67 0.00 0% 8.67 6 8.71 1 21.15
2016-07-01 1524 646001 165 5664268 8.81 8.82 8.71 8.81 0.14 1.61% 8.81 10 8.83 6 21.49
2016-07-04 1524 1485352 443 13329235 8.85 9.09 8.85 8.95 0.14 1.59% 8.92 10 8.95 2 21.83
2016-07-06 1524 727001 219 6494848 9.00 9.04 8.88 8.89 0.12 -0.67% 8.89 20 8.94 11 21.68
2016-07-07 1524 2430656 524 22080568 8.91 9.15 8.91 9.11 0.22 2.47% 9.11 2 9.12 11 22.22
2016-07-11 1524 3033893 924 28462832 9.24 9.63 9.16 9.50 0.39 4.28% 9.49 11 9.50 78 23.17
2016-07-12 1524 2806810 834 26779811 9.45 9.79 9.29 9.59 0.09 0.95% 9.59 5 9.60 1 23.39
2016-07-13 1524 2192836 653 21137813 9.80 9.83 9.51 9.53 0.06 -0.63% 9.53 16 9.54 3 23.24
2016-07-14 1524 2103060 648 20097471 9.53 9.70 9.43 9.68 0.15 1.57% 9.67 17 9.68 7 23.61
2016-07-15 1524 3935989 1181 38888799 9.76 9.99 9.75 9.86 0.18 1.86% 9.86 5 9.87 2 24.05
2016-07-18 1524 5331137 1532 54990436 10.00 10.65 9.99 10.50 0.64 6.49% 10.45 15 10.50 176 25.61
2016-07-19 1524 2556836 747 26742899 10.60 10.70 10.25 10.40 0.10 -0.95% 10.35 124 10.40 98 25.37
2016-07-20 1524 2613692 754 26992423 10.50 10.60 10.10 10.20 0.20 -1.92% 10.20 38 10.25 2 24.88
2016-07-21 1524 1260044 382 12989149 10.30 10.40 10.20 10.30 0.10 0.98% 10.25 50 10.30 35 25.12
2016-07-22 1524 1078482 338 11082865 10.30 10.40 10.20 10.25 0.05 -0.49% 10.25 25 10.30 10 25.00
2016-07-25 1524 1691476 463 17153233 10.25 10.35 10.00 10.10 0.15 -1.46% 10.05 85 10.10 10 24.63
2016-07-26 1524 2759698 788 28940631 10.10 10.60 10.10 10.40 0.30 2.97% 10.40 61 10.50 96 25.37
2016-07-27 1524 4509794 1089 45761274 10.40 10.70 9.90 9.97 0.43 -4.13% 9.97 96 9.98 1 24.32
2016-07-28 1524 928879 328 9326215 10.00 10.15 9.97 10.00 0.03 0.3% 9.99 1 10.00 50 24.39
2016-07-29 1524 712638 240 7115141 10.00 10.10 9.95 9.97 0.03 -0.3% 9.97 14 10.00 70 24.32
2016-08-01 1524 1485002 527 15228788 9.99 10.50 9.98 10.45 0.48 4.81% 10.40 5 10.45 108 25.49
2016-08-02 1524 993271 324 10376477 10.50 10.55 10.30 10.50 0.05 0.48% 10.45 67 10.50 46 25.61
2016-08-03 1524 894172 266 9259711 10.40 10.45 10.25 10.30 0.20 -1.9% 10.30 13 10.35 36 25.12
2016-08-04 1524 829521 284 8517511 10.40 10.40 10.15 10.30 0.00 0% 10.30 143 10.35 6 25.12
2016-08-05 1524 680270 227 7022677 10.30 10.40 10.25 10.35 0.05 0.49% 10.35 44 10.40 65 25.24
2016-08-08 1524 7876389 2025 87417202 10.45 11.35 10.45 11.30 0.95 9.18% 11.25 100 11.30 261 27.56
2016-08-09 1524 3478181 1032 39204331 11.30 11.45 11.00 11.25 0.05 -0.44% 11.20 51 11.25 95 27.44
2016-08-10 1524 3416732 1047 39185995 11.35 11.75 11.10 11.10 0.15 -1.33% 11.10 203 11.20 1 9.65
2016-08-11 1524 3957095 1077 43032654 11.35 11.35 10.55 10.65 0.45 -4.05% 10.65 11 10.70 7 9.26
2016-08-12 1524 2080491 563 22738048 10.90 11.05 10.75 10.85 0.20 1.88% 10.85 17 10.90 34 9.43
2016-08-15 1524 1782514 578 19780826 11.00 11.20 10.90 11.15 0.30 2.76% 11.10 26 11.15 162 9.70
2016-08-16 1524 1487642 455 16332343 11.20 11.25 10.85 10.90 0.25 -2.24% 10.90 59 11.00 57 9.48
2016-08-17 1524 5157248 1311 57674333 10.90 11.50 10.75 11.45 0.55 5.05% 11.40 130 11.45 185 9.96
2016-08-18 1524 5208250 1608 59540149 11.45 11.65 11.20 11.40 0.05 -0.44% 11.40 40 11.45 103 9.91
2016-08-19 1524 2663418 827 29886581 11.45 11.60 11.05 11.15 0.25 -2.19% 11.10 7 11.15 36 9.70
2016-08-22 1524 1764098 548 19435278 11.15 11.20 10.90 11.05 0.10 -0.9% 11.00 14 11.05 62 9.61
2016-08-23 1524 2760025 794 30797476 10.95 11.30 10.95 11.05 0.00 0% 11.05 35 11.10 29 9.61
2016-08-24 1524 999284 369 11014937 11.05 11.10 10.95 11.00 0.05 -0.45% 10.95 112 11.00 132 9.57
2016-08-25 1524 1378336 396 15202803 11.00 11.20 10.90 10.90 0.10 -0.91% 10.90 21 10.95 18 9.48
2016-08-26 1524 1168823 351 12874753 10.95 11.15 10.90 11.00 0.10 0.92% 10.95 124 11.00 1 9.57
2016-08-29 1524 2646231 925 29829253 11.15 11.45 11.00 11.35 0.35 3.18% 11.35 50 11.40 47 9.87
2016-08-30 1524 2465443 815 28056301 11.40 11.60 11.15 11.25 0.10 -0.88% 11.20 85 11.25 1 9.78
2016-08-31 1524 1317680 435 14795843 11.30 11.35 11.15 11.15 0.10 -0.89% 11.10 109 11.15 14 9.70
2016-09-01 1524 1625687 467 17945319 11.15 11.20 10.95 11.00 0.15 -1.35% 11.00 102 11.10 69 9.57
2016-09-02 1524 5357220 1514 55736902 11.00 11.05 10.00 10.20 0.80 -7.27% 10.15 79 10.20 31 8.87
2016-09-05 1524 1480395 548 15601210 10.35 10.70 10.35 10.60 0.40 3.92% 10.55 60 10.60 11 9.22
2016-09-06 1524 3593273 1095 39641291 10.65 11.30 10.60 11.15 0.55 5.19% 11.15 56 11.20 62 9.70
2016-09-07 1524 2043378 655 22903518 11.15 11.30 11.05 11.25 0.10 0.9% 11.20 14 11.25 46 9.78
2016-09-08 1524 8664466 2493 101820544 11.35 12.20 11.35 11.80 0.55 4.89% 11.80 26 11.85 5 10.26
2016-09-09 1524 3492488 1144 41484351 11.70 12.20 11.55 12.20 0.40 3.39% 12.15 142 12.20 113 10.61
2016-09-10 1524 5929517 1606 72085027 11.80 12.50 11.80 12.05 0.15 -1.23% 12.05 64 12.10 5 10.48
2016-09-12 1524 3508694 979 42075919 12.05 12.30 11.70 11.85 0.20 -1.66% 11.80 60 11.85 66 10.30
2016-09-13 1524 3392005 1029 39129057 11.90 12.10 11.30 11.35 0.50 -4.22% 11.35 43 11.40 1 9.87
2016-09-14 1524 1717131 578 19668506 11.40 11.65 11.30 11.50 0.15 1.32% 11.45 47 11.50 5 10.00
2016-09-19 1524 2236734 819 26457668 11.80 12.00 11.65 11.90 0.40 3.48% 11.90 16 11.95 44 10.35
2016-09-20 1524 8938572 2626 112328782 11.95 13.00 11.95 12.75 0.85 7.14% 12.70 9 12.75 76 11.09
2016-09-21 1524 3603733 1269 46152465 12.75 12.95 12.60 12.85 0.10 0.78% 12.85 6 12.90 80 11.17
2016-09-22 1524 1904522 716 24204024 12.90 12.95 12.55 12.75 0.10 -0.78% 12.70 110 12.75 14 11.09
2016-09-23 1524 6861010 2101 90528327 12.80 13.45 12.65 13.25 0.50 3.92% 13.25 13 13.30 33 11.52
2016-09-26 1524 2677735 884 35422048 13.30 13.35 12.95 13.30 0.05 0.38% 13.30 24 13.35 142 11.57
2016-09-29 1524 2262929 635 29904770 13.30 13.30 13.15 13.15 0.15 -1.13% 13.15 180 13.20 94 11.43
2016-09-30 1524 4674929 1473 60084861 13.10 13.30 12.50 12.60 0.55 -4.18% 12.60 315 12.70 3 10.96
2016-10-03 1524 2541048 864 31810996 12.85 12.85 12.30 12.35 0.25 -1.98% 12.35 39 12.40 32 10.74
2016-10-04 1524 3348231 1164 43075737 12.50 13.15 12.45 12.95 0.60 4.86% 12.90 65 12.95 56 11.26
2016-10-05 1524 1374651 529 17560464 12.95 13.00 12.65 12.70 0.25 -1.93% 12.70 3 12.75 49 11.04
2016-10-06 1524 1458967 529 18414884 12.70 12.75 12.50 12.70 0.00 0% 12.70 7 12.75 163 11.04
2016-10-07 1524 1895568 704 23525784 12.70 12.70 12.30 12.35 0.35 -2.76% 12.30 166 12.35 6 10.74
2016-10-11 1524 4749518 1486 54881116 12.35 12.35 11.15 11.45 0.90 -7.29% 11.45 12 11.50 2 9.96
2016-10-12 1524 2093010 792 24535364 11.40 12.05 11.30 11.90 0.45 3.93% 11.90 11 11.95 18 10.35
2016-10-13 1524 1505569 539 17591596 12.10 12.10 11.50 11.60 0.30 -2.52% 11.55 363 11.60 13 10.09
2016-10-14 1524 3618500 1094 40385200 11.60 11.65 10.90 11.10 0.50 -4.31% 11.10 34 11.15 26 9.65
2016-10-17 1524 1522009 588 17155649 11.10 11.45 11.05 11.30 0.20 1.8% 11.30 30 11.35 25 9.83
2016-10-18 1524 902032 341 10194264 11.20 11.45 11.15 11.40 0.10 0.88% 11.35 12 11.40 4 9.91
2016-10-19 1524 1060172 415 12028818 11.40 11.45 11.25 11.35 0.05 -0.44% 11.35 9 11.40 10 9.87
2016-10-20 1524 861000 351 9706450 11.35 11.40 11.20 11.25 0.10 -0.88% 11.25 21 11.30 20 9.78
2016-10-21 1524 1137177 439 13020015 11.20 11.55 11.20 11.50 0.25 2.22% 11.45 44 11.50 38 10.00
2016-10-24 1524 699062 272 8026858 11.60 11.60 11.40 11.45 0.05 -0.43% 11.45 10 11.50 17 9.96
2016-10-25 1524 620290 233 7042167 11.50 11.50 11.30 11.35 0.10 -0.87% 11.35 29 11.40 56 9.87
2016-10-26 1524 894096 382 10043024 11.35 11.45 11.15 11.15 0.20 -1.76% 11.15 65 11.20 8 9.70
2016-10-27 1524 839312 350 9528775 11.15 11.45 11.15 11.30 0.15 1.35% 11.30 58 11.35 21 9.83
2016-10-28 1524 721033 284 8063520 11.30 11.35 11.10 11.15 0.15 -1.33% 11.15 39 11.20 18 9.70
2016-10-31 1524 390326 175 4344418 11.15 11.20 11.05 11.15 0.00 0% 11.10 100 11.15 2 9.70
2016-11-01 1524 825065 266 9151667 11.15 11.25 11.00 11.05 0.10 -0.9% 11.05 176 11.10 8 9.61
2016-11-02 1524 1223003 465 13294930 11.00 11.05 10.75 10.75 0.30 -2.71% 10.75 182 10.80 7 9.35
2016-11-03 1524 865337 310 9367622 10.75 10.90 10.70 10.80 0.05 0.47% 10.80 2 10.85 10 9.39
2016-11-04 1524 501720 231 5412687 10.85 10.90 10.70 10.75 0.05 -0.46% 10.75 34 10.80 8 9.35
2016-11-07 1524 480004 198 5183740 10.75 10.90 10.75 10.75 0.00 0% 10.70 72 10.80 83 9.35
2016-11-08 1524 980369 364 10701609 11.00 11.05 10.80 10.90 0.15 1.4% 10.85 92 10.95 46 9.48
2016-11-09 1524 2021000 621 21302300 10.90 11.05 10.20 10.25 0.65 -5.96% 10.25 15 10.35 1 9.15
2016-11-10 1524 2890177 858 30152269 10.50 10.75 10.10 10.65 0.40 3.9% 10.60 1 10.65 17 9.51
2016-11-11 1524 1300021 439 13402365 10.50 10.50 10.20 10.25 0.40 -3.76% 10.25 18 10.30 12 9.15
2016-11-14 1524 714473 289 7369813 10.25 10.50 10.15 10.40 0.15 1.46% 10.35 8 10.40 1 9.29
2016-11-15 1524 483002 187 5021670 10.40 10.50 10.30 10.35 0.05 -0.48% 10.35 9 10.40 12 9.24
2016-11-16 1524 1290367 392 13683855 10.40 10.75 10.40 10.65 0.30 2.9% 10.60 5 10.65 4 9.51
2016-11-17 1524 567601 213 5956569 10.65 10.70 10.35 10.50 0.15 -1.41% 10.45 11 10.50 42 9.38
2016-11-18 1524 1542812 412 16370525 10.55 10.75 10.40 10.55 0.05 0.48% 10.55 44 10.65 30 9.42
2016-11-21 1524 2378382 814 25952879 10.70 11.05 10.55 11.00 0.45 4.27% 10.95 22 11.00 33 9.82
2016-11-22 1524 1702062 642 18885327 11.20 11.25 10.80 10.95 0.05 -0.45% 10.95 37 11.00 20 9.78
2016-11-23 1524 1336356 393 14564792 11.20 11.20 10.75 10.80 0.15 -1.37% 10.80 82 10.85 32 9.64
2016-11-24 1524 412050 146 4467292 10.80 10.90 10.75 10.90 0.10 0.93% 10.80 50 10.90 88 9.73
2016-11-25 1524 496310 173 5353744 10.90 10.95 10.70 10.80 0.10 -0.92% 10.75 50 10.80 13 9.64
2016-11-28 1524 600524 230 6501581 10.80 10.95 10.75 10.75 0.05 -0.46% 10.75 104 10.85 25 9.60
2016-11-29 1524 391293 176 4253264 10.80 10.95 10.75 10.85 0.10 0.93% 10.85 50 10.90 8 9.69
2016-11-30 1524 678060 270 7470750 10.95 11.15 10.90 10.90 0.05 0.46% 10.90 90 10.95 3 9.73
2016-12-01 1524 459275 169 5008509 11.05 11.05 10.85 10.85 0.05 -0.46% 10.85 23 10.95 63 9.69
2016-12-02 1524 426451 152 4603869 10.90 10.90 10.75 10.80 0.05 -0.46% 10.80 2 10.85 13 9.64
2016-12-05 1524 543200 198 5826877 10.80 10.85 10.65 10.65 0.15 -1.39% 10.65 77 10.70 1 9.51
2016-12-06 1524 450580 201 4863930 10.75 10.85 10.70 10.80 0.15 1.41% 10.80 14 10.85 15 9.64
2016-12-07 1524 1026121 382 11285817 10.90 11.10 10.90 10.95 0.15 1.39% 10.95 34 11.00 77 9.78
2016-12-08 1524 4192143 1299 47524822 11.05 11.50 11.00 11.35 0.40 3.65% 11.30 22 11.35 81 10.13
2016-12-09 1524 880314 395 9863933 11.30 11.35 11.10 11.15 0.20 -1.76% 11.15 1 11.20 3 9.96
2016-12-12 1524 997392 363 11069269 11.20 11.25 10.95 10.95 0.20 -1.79% 10.95 6 11.00 13 9.78
2016-12-13 1524 633143 218 6950155 10.95 11.05 10.90 10.95 0.00 0% 10.95 7 11.00 28 9.78
2016-12-14 1524 1183502 401 13103170 11.00 11.15 10.95 11.15 0.20 1.83% 11.10 36 11.15 103 9.96
2016-12-15 1524 424663 166 4699843 11.10 11.15 11.00 11.05 0.10 -0.9% 11.05 70 11.10 48 9.87
2016-12-16 1524 1501456 603 16874832 11.10 11.40 11.05 11.20 0.15 1.36% 11.20 103 11.30 60 10.00
2016-12-19 1524 443691 230 4941982 11.35 11.35 11.00 11.05 0.15 -1.34% 11.05 10 11.10 11 9.87
2016-12-20 1524 1192457 488 13328815 11.05 11.30 11.00 11.25 0.20 1.81% 11.25 8 11.30 44 10.04
2016-12-21 1524 5159001 1635 59610061 11.35 11.75 11.25 11.45 0.20 1.78% 11.45 222 11.50 9 10.22
2016-12-22 1524 1399396 496 15770764 11.40 11.50 11.10 11.15 0.30 -2.62% 11.15 71 11.20 4 9.96
2016-12-23 1524 883200 281 9792759 11.15 11.20 11.00 11.05 0.10 -0.9% 11.05 21 11.10 15 9.87
2016-12-26 1524 375151 150 4169061 11.10 11.25 11.05 11.05 0.00 0% 11.05 67 11.10 2 9.87
2016-12-27 1524 576939 194 6410179 11.10 11.20 11.05 11.05 0.00 0% 11.05 171 11.10 3 9.87
2016-12-28 1524 571135 183 6324735 11.10 11.15 11.05 11.05 0.00 0% 11.05 19 11.10 28 9.87
2016-12-29 1524 379065 143 4216918 11.10 11.20 11.05 11.10 0.05 0.45% 11.10 22 11.15 21 9.91
2016-12-30 1524 597203 208 6646752 11.20 11.20 11.05 11.10 0.00 0% 11.10 1 11.15 19 9.91