華新(1605)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　　　7.20
0
0%		7.25
0.05
0.69%		7.18
-0.07
-0.97%		6.99
-0.19
-2.65%		7.04
0.05
0.72%		 　6.93
-0.11
-1.56%		6.92
-0.01
-0.14%		6.99
0.07
1.01%		6.98
-0.01
-0.14%		6.90
-0.08
-1.15%		 　6.96
0.06
0.87%		7.01
0.05
0.72%		6.89
-0.12
-1.71%		6.93
0.04
0.58%		6.95
0.02
0.29%		 　7.08
0.13
1.87%		7.07
-0.01
-0.14%		7.05
-0.02
-0.28%		7.07
0.02
0.28%		7.12
0.05
0.71%		7.23
0.11
1.54%		 7.04
2 月　7.21
-0.02
-0.28%		7.24
0.03
0.42%		 　　　　　　　　　　7.28
0.04
0.55%		7.57
0.29
3.98%		7.54
-0.03
-0.4%		7.80
0.26
3.45%		7.95
0.15
1.92%		 　8.09
0.14
1.76%		8.12
0.03
0.37%		8.18
0.06
0.74%		8.18
0
0%		8.23
0.05
0.61%		 7.99
3 月8.60
0.37
4.5%		8.65
0.05
0.58%		8.54
-0.11
-1.27%		8.76
0.22
2.58%		 　8.88
0.12
1.37%		9.01
0.13
1.46%		8.73
-0.28
-3.11%		8.94
0.21
2.41%		8.95
0.01
0.11%		 　8.90
-0.05
-0.56%		8.66
-0.24
-2.7%		9.07
0.41
4.73%		8.91
-0.16
-1.76%		8.77
-0.14
-1.57%		 　8.90
0.13
1.48%		8.89
-0.01
-0.11%		8.84
-0.05
-0.56%		8.68
-0.16
-1.81%		8.63
-0.05
-0.58%		 　8.37
-0.26
-3.01%		8.45
0.08
0.96%		8.67
0.22
2.6%		8.54
-0.13
-1.5%		8.76
4 月8.42
-0.12
-1.41%		 　　　8.50
0.08
0.95%		8.35
-0.15
-1.76%		8.40
0.05
0.6%		 　8.25
-0.15
-1.79%		8.29
0.04
0.48%		8.59
0.3
3.62%		8.66
0.07
0.81%		8.56
-0.1
-1.15%		 　8.58
0.02
0.23%		8.52
-0.06
-0.7%		8.44
-0.08
-0.94%		8.53
0.09
1.07%		8.85
0.32
3.75%		 　8.69
-0.16
-1.81%		8.79
0.1
1.15%		8.79
0
0%		8.63
-0.16
-1.82%		8.45
-0.18
-2.09%		 8.57
5 月　　8.92
0.47
5.56%		8.84
-0.08
-0.9%		8.90
0.06
0.68%		9.00
0.1
1.12%		 　9.39
0.39
4.33%		9.40
0.01
0.11%		9.36
-0.04
-0.43%		9.23
-0.13
-1.39%		9.26
0.03
0.33%		 　9.46
0.2
2.16%		9.60
0.14
1.48%		9.50
-0.1
-1.04%		9.38
-0.12
-1.26%		9.42
0.04
0.43%		 　9.40
-0.02
-0.21%		9.39
-0.01
-0.11%		9.46
0.07
0.75%		9.40
-0.06
-0.63%		9.45
0.05
0.53%		 　9.36
-0.09
-0.95%		9.26
-0.1
-1.07%		9.32
6 月9.29
0.03
0.32%		9.22
-0.07
-0.75%		9.02
-0.2
-2.17%		9.00
-0.02
-0.22%		 8.96
-0.04
-0.44%		8.93
-0.03
-0.33%		8.83
-0.1
-1.12%		 　　　8.64
-0.19
-2.15%		8.62
-0.02
-0.23%		8.54
-0.08
-0.93%		8.45
-0.09
-1.05%		8.99
0.54
6.39%		 　8.85
-0.14
-1.56%		8.83
-0.02
-0.23%		8.84
0.01
0.11%		8.85
0.01
0.11%		8.63
-0.22
-2.49%		 　8.59
-0.04
-0.46%		8.65
0.06
0.7%		8.66
0.01
0.12%		8.75
0.09
1.04%		 8.8
7 月8.73
-0.02
-0.23%		 　8.77
0.04
0.46%		 8.60
-0.17
-1.94%		8.55
-0.05
-0.58%		 　　8.75
0.2
2.34%		8.67
-0.08
-0.91%		8.86
0.19
2.19%		9.09
0.23
2.6%		9.09
0
0%		 　9.02
-0.07
-0.77%		9.03
0.01
0.11%		8.92
-0.11
-1.22%		9.12
0.2
2.24%		9.03
-0.09
-0.99%		 　8.98
-0.05
-0.55%		9.01
0.03
0.33%		9.03
0.02
0.22%		9.22
0.19
2.1%		9.20
-0.02
-0.22%		 9
8 月10.10
0.9
9.78%		10.10
0
0%		10.10
0
0%		10.10
0
0%		10.20
0.1
0.99%		 　10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.15
0
0%		10.10
-0.05
-0.49%		10.10
0
0%		 　10.20
0.1
0.99%		9.90
-0.3
-2.94%		9.97
0.07
0.71%		9.95
-0.02
-0.2%		9.89
-0.06
-0.6%		 　10.00
0.11
1.11%		10.05
0.05
0.5%		10.15
0.1
1%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		 　10.10
0
0%		10.25
0.15
1.49%		10.20
-0.05
-0.49%		10.11
9 月10.20
0
0%		10.15
-0.05
-0.49%		 　10.25
0.1
0.99%		10.40
0.15
1.46%		10.95
0.55
5.29%		10.95
0
0%		10.85
-0.1
-0.91%		10.65
-0.2
-1.84%		 10.65
0
0%		10.55
-0.1
-0.94%		10.55
0
0%		 　　　10.80
0.25
2.37%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		11.00
0.2
1.85%		10.90
-0.1
-0.91%		 　10.70
-0.2
-1.83%		 　10.70
0
0%		10.40
-0.3
-2.8%		 10.62
10 月　　10.20
-0.2
-1.92%		10.30
0.1
0.98%		10.35
0.05
0.49%		10.35
0
0%		10.35
0
0%		 　　10.30
-0.05
-0.48%		10.30
0
0%		10.30
0
0%		10.15
-0.15
-1.46%		 　10.15
0
0%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.40
0.3
2.97%		 　10.35
-0.05
-0.48%		10.60
0.25
2.42%		10.85
0.25
2.36%		11.00
0.15
1.38%		11.00
0
0%		 11.05
0.05
0.45%		10.45
11 月10.90
-0.15
-1.36%		10.70
-0.2
-1.83%		10.55
-0.15
-1.4%		10.80
0.25
2.37%		 　11.25
0.45
4.17%		11.45
0.2
1.78%		10.95
-0.5
-4.37%		12.00
1.05
9.59%		12.55
0.55
4.58%		 　12.80
0.25
1.99%		12.85
0.05
0.39%		12.70
-0.15
-1.17%		12.60
-0.1
-0.79%		12.70
0.1
0.79%		 　13.30
0.6
4.72%		13.40
0.1
0.75%		13.10
-0.3
-2.24%		13.30
0.2
1.53%		13.10
-0.2
-1.5%		 　12.90
-0.2
-1.53%		13.40
0.5
3.88%		13.40
0
0%		 12.38
12 月13.25
-0.15
-1.12%		13.25
0
0%		 　12.95
-0.3
-2.26%		13.05
0.1
0.77%		13.40
0.35
2.68%		13.15
-0.25
-1.87%		13.25
0.1
0.76%		 　12.90
-0.35
-2.64%		12.85
-0.05
-0.39%		12.85
0
0%		12.95
0.1
0.78%		12.70
-0.25
-1.93%		 　12.10
-0.6
-4.72%		12.15
0.05
0.41%		12.45
0.3
2.47%		12.10
-0.35
-2.81%		11.80
-0.3
-2.48%		 　11.75
-0.05
-0.42%		11.50
-0.25
-2.13%		12.00
0.5
4.35%		11.75
-0.25
-2.08%		11.85
0.1
0.85%		　12.53

說明:最高漲幅:9.78%最低跌幅:-4.72% 最高價:13.40最低價:6.89平均價:9.68,灰色底表示週末,漲142天(26.37)元,跌133天(-17.3)元,平盤28天
10%=4,6%=4,5%=11,4%=9,3%=6,2%=25,1%=53,0%=58,-0%=1,-1%=2,-2%=10,-3%=36,-4%=39,-5%=45,

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 1605 4304445 1050 31306968 7.34 7.41 7.20 7.20 0.14 0% 7.20 110 7.22 1 18.46
2016-01-05 1605 3295729 1164 23761738 7.10 7.28 7.10 7.25 0.05 0.69% 7.25 15 7.26 64 18.59
2016-01-06 1605 4134018 1350 29772943 7.25 7.29 7.14 7.18 0.07 -0.97% 7.18 2 7.19 2 18.41
2016-01-07 1605 7029639 1744 49551110 7.15 7.21 6.86 6.99 0.19 -2.65% 6.99 26 7.00 12 17.92
2016-01-08 1605 7367208 998 51913620 6.99 7.10 6.98 7.04 0.05 0.72% 7.04 177 7.07 21 18.05
2016-01-11 1605 3548898 1229 24789342 7.01 7.07 6.93 6.93 0.11 -1.56% 6.93 29 6.97 1 17.77
2016-01-12 1605 3133305 1081 21840045 7.00 7.03 6.92 6.92 0.01 -0.14% 6.92 11 6.93 34 17.74
2016-01-13 1605 5120898 1285 35954684 6.95 7.05 6.95 6.99 0.07 1.01% 6.99 9 7.04 35 17.92
2016-01-14 1605 4124030 1158 28698218 6.94 6.99 6.90 6.98 0.01 -0.14% 6.97 10 6.98 62 17.90
2016-01-15 1605 4657093 1099 32462545 7.05 7.05 6.90 6.90 0.08 -1.15% 6.90 106 6.93 12 17.69
2016-01-18 1605 4816345 1289 33210659 6.86 6.97 6.83 6.96 0.06 0.87% 6.95 42 6.96 60 17.85
2016-01-19 1605 5471173 1412 38200716 6.92 7.02 6.91 7.01 0.05 0.72% 7.00 98 7.01 43 17.97
2016-01-20 1605 4142707 1151 28814076 7.00 7.04 6.89 6.89 0.12 -1.71% 6.88 241 6.89 59 17.67
2016-01-21 1605 3689483 1141 25602197 6.92 6.98 6.89 6.93 0.04 0.58% 6.92 89 6.93 41 17.77
2016-01-22 1605 3252444 1011 22683127 7.00 7.01 6.93 6.95 0.02 0.29% 6.95 33 6.96 1 17.82
2016-01-25 1605 4117505 1252 29018921 7.00 7.10 6.99 7.08 0.13 1.87% 7.08 18 7.09 74 18.15
2016-01-26 1605 3579285 839 25206189 7.04 7.08 7.00 7.07 0.01 -0.14% 7.05 85 7.07 11 18.13
2016-01-27 1605 3042643 1020 21560907 7.09 7.12 7.05 7.05 0.02 -0.28% 7.05 188 7.07 35 18.08
2016-01-28 1605 3684888 1266 26068532 7.04 7.12 7.02 7.07 0.02 0.28% 7.07 6 7.08 3 18.13
2016-01-29 1605 4612395 1083 32881744 7.07 7.16 7.07 7.12 0.05 0.71% 7.12 250 7.13 4 18.26
2016-01-30 1605 2947732 694 21250858 7.16 7.24 7.16 7.23 0.11 1.54% 7.21 66 7.23 70 18.54
2016-02-02 1605 3731879 1061 27005433 7.23 7.27 7.21 7.21 0.01 -0.28% 7.21 50 7.23 3 18.49
2016-02-03 1605 4104323 1201 29643138 7.19 7.25 7.19 7.24 0.03 0.42% 7.22 35 7.24 54 18.56
2016-02-15 1605 3216462 1103 23378383 7.19 7.32 7.17 7.28 0.04 0.55% 7.28 46 7.29 2 18.67
2016-02-16 1605 8932402 2122 67165648 7.32 7.62 7.31 7.57 0.29 3.98% 7.56 23 7.57 53 19.41
2016-02-17 1605 4652466 1342 35232564 7.65 7.65 7.52 7.54 0.03 -0.4% 7.53 155 7.55 3 19.33
2016-02-18 1605 14634031 2658 113014148 7.58 7.84 7.56 7.80 0.26 3.45% 7.80 635 7.81 77 20.00
2016-02-19 1605 13288829 2536 104497198 7.80 7.96 7.71 7.95 0.15 1.92% 7.95 59 7.96 157 20.38
2016-02-22 1605 17162654 3160 138449384 7.95 8.12 7.93 8.09 0.14 1.76% 8.09 976 8.10 267 20.74
2016-02-23 1605 14337009 2463 116822592 8.14 8.26 8.06 8.12 0.03 0.37% 8.12 497 8.13 2 20.82
2016-02-24 1605 11847367 2645 96952488 8.15 8.25 8.13 8.18 0.06 0.74% 8.17 66 8.18 36 20.97
2016-02-25 1605 6135250 1347 50092562 8.18 8.19 8.14 8.18 0.00 0% 8.17 31 8.18 46 20.97
2016-02-26 1605 7101913 1492 58397523 8.28 8.28 8.17 8.23 0.05 0.61% 8.22 5 8.23 204 17.89
2016-03-01 1605 30691012 5619 261581437 8.31 8.66 8.30 8.60 0.37 4.5% 8.60 194 8.62 62 18.70
2016-03-02 1605 15776091 2872 137426887 8.69 8.78 8.62 8.65 0.05 0.58% 8.65 294 8.66 110 18.80
2016-03-03 1605 26938679 5096 234606011 8.77 8.91 8.53 8.54 0.11 -1.27% 8.54 446 8.55 109 18.57
2016-03-04 1605 14414503 2767 125231775 8.54 8.80 8.54 8.76 0.22 2.58% 8.75 102 8.76 33 19.04
2016-03-07 1605 19023970 3635 169878301 8.82 9.09 8.80 8.88 0.12 1.37% 8.88 79 8.89 1 19.30
2016-03-08 1605 15669095 3478 139581689 8.90 9.07 8.73 9.01 0.13 1.46% 9.01 132 9.02 2 19.59
2016-03-09 1605 13409014 2910 118140532 8.91 8.94 8.69 8.73 0.28 -3.11% 8.73 9 8.76 5 18.98
2016-03-10 1605 11571573 2576 102728617 8.73 8.95 8.73 8.94 0.21 2.41% 8.93 4 8.94 46 19.43
2016-03-11 1605 13491428 2070 120553805 8.94 8.99 8.87 8.95 0.01 0.11% 8.94 20 8.95 59 19.46
2016-03-14 1605 6939426 1735 61772509 8.99 9.00 8.85 8.90 0.05 -0.56% 8.90 21 8.91 34 19.35
2016-03-15 1605 8249139 2269 72563103 8.90 8.92 8.66 8.66 0.24 -2.7% 8.66 22 8.67 16 18.83
2016-03-16 1605 17939697 3456 161228480 8.71 9.11 8.70 9.07 0.41 4.73% 9.05 10 9.07 25 19.72
2016-03-17 1605 10518862 2480 94330916 9.16 9.16 8.84 8.91 0.16 -1.76% 8.90 107 8.91 11 19.37
2016-03-18 1605 9220200 1514 82840248 8.91 8.94 8.77 8.77 0.14 -1.57% 8.77 50 8.82 2 19.07
2016-03-21 1605 5571220 1420 49536180 8.79 9.00 8.79 8.90 0.13 1.48% 8.88 42 8.90 35 19.35
2016-03-22 1605 9169810 2139 81530555 8.93 8.94 8.81 8.89 0.01 -0.11% 8.88 100 8.89 287 19.33
2016-03-23 1605 4317053 1301 38211041 8.88 8.90 8.82 8.84 0.05 -0.56% 8.83 20 8.84 109 19.22
2016-03-24 1605 7982475 1544 69570215 8.82 8.84 8.66 8.68 0.16 -1.81% 8.68 41 8.70 77 18.87
2016-03-25 1605 4013131 1206 34726749 8.72 8.73 8.60 8.63 0.05 -0.58% 8.62 31 8.63 10 18.76
2016-03-28 1605 5366656 1346 45505582 8.63 8.63 8.37 8.37 0.26 -3.01% 8.37 110 8.40 3 18.20
2016-03-29 1605 4737002 1620 39726295 8.37 8.48 8.31 8.45 0.08 0.96% 8.44 1 8.45 33 18.37
2016-03-30 1605 5645603 1748 48319890 8.45 8.70 8.40 8.67 0.22 2.6% 8.66 1 8.67 17 18.85
2016-03-31 1605 3634875 1147 31289135 8.67 8.70 8.54 8.54 0.13 -1.5% 8.54 73 8.55 40 18.57
2016-04-01 1605 3635057 1231 30552297 8.50 8.50 8.33 8.42 0.12 -1.41% 8.41 1 8.42 99 18.30
2016-04-06 1605 5460976 1789 46378799 8.39 8.60 8.34 8.50 0.08 0.95% 8.50 174 8.53 28 18.48
2016-04-07 1605 4283816 1387 35823987 8.50 8.50 8.28 8.35 0.15 -1.76% 8.35 4 8.36 103 18.15
2016-04-08 1605 4075103 1249 34213831 8.27 8.47 8.26 8.40 0.05 0.6% 8.40 155 8.43 1 18.26
2016-04-11 1605 5557555 1435 45761504 8.39 8.39 8.19 8.25 0.15 -1.79% 8.24 8 8.25 25 17.93
2016-04-12 1605 4357471 1528 36043483 8.27 8.31 8.23 8.29 0.04 0.48% 8.25 2 8.29 35 18.02
2016-04-13 1605 9590723 2732 81572404 8.30 8.60 8.29 8.59 0.30 3.62% 8.57 16 8.59 232 18.67
2016-04-14 1605 5753210 1411 49698571 8.60 8.69 8.58 8.66 0.07 0.81% 8.63 10 8.66 164 18.83
2016-04-15 1605 3983200 1561 33954433 8.62 8.63 8.48 8.56 0.10 -1.15% 8.52 3 8.56 94 18.61
2016-04-18 1605 3329755 1355 28501727 8.53 8.60 8.51 8.58 0.02 0.23% 8.58 9 8.59 158 18.65
2016-04-19 1605 5103766 1452 43850567 8.60 8.64 8.52 8.52 0.06 -0.7% 8.52 72 8.54 5 18.52
2016-04-20 1605 4149457 1665 35207656 8.57 8.60 8.39 8.44 0.08 -0.94% 8.41 2 8.44 14 18.35
2016-04-21 1605 3391632 1110 28833029 8.46 8.54 8.43 8.53 0.09 1.07% 8.51 20 8.53 75 18.54
2016-04-22 1605 15928655 3859 141091975 8.50 8.99 8.50 8.85 0.32 3.75% 8.84 85 8.85 33 19.24
2016-04-25 1605 5433447 1634 47557107 8.79 8.89 8.66 8.69 0.16 -1.81% 8.69 73 8.70 5 18.89
2016-04-26 1605 4560088 1498 39886786 8.78 8.82 8.68 8.79 0.10 1.15% 8.79 41 8.80 146 19.11
2016-04-27 1605 2745907 1277 24129606 8.80 8.82 8.74 8.79 0.00 0% 8.78 18 8.79 1 19.11
2016-04-28 1605 3172057 1342 27544950 8.79 8.80 8.58 8.63 0.16 -1.82% 8.62 53 8.63 97 18.76
2016-04-29 1605 4841632 1614 41030521 8.63 8.63 8.38 8.45 0.18 -2.09% 8.45 165 8.48 3 18.37
2016-05-03 1605 23322641 4728 207154216 8.65 8.95 8.65 8.92 0.47 5.56% 8.91 463 8.92 273 11.58
2016-05-04 1605 13710084 2787 121068166 8.92 8.94 8.67 8.84 0.08 -0.9% 8.84 32 8.86 41 11.48
2016-05-05 1605 10915517 1976 97194824 8.84 8.95 8.80 8.90 0.06 0.68% 8.90 203 8.92 14 11.56
2016-05-06 1605 20600573 2622 185385036 8.97 9.11 8.92 9.00 0.10 1.12% 9.00 25 9.01 23 11.69
2016-05-09 1605 23677521 4518 222068229 9.11 9.50 9.11 9.39 0.39 4.33% 9.39 1136 9.40 269 12.19
2016-05-10 1605 16353269 3220 153171952 9.31 9.50 9.18 9.40 0.01 0.11% 9.39 55 9.40 80 12.21
2016-05-11 1605 5597599 1571 52436258 9.40 9.45 9.29 9.36 0.04 -0.43% 9.36 456 9.37 64 12.16
2016-05-12 1605 6066959 1398 56361545 9.35 9.39 9.21 9.23 0.13 -1.39% 9.23 55 9.25 3 11.99
2016-05-13 1605 7617947 1881 70338513 9.21 9.36 9.14 9.26 0.03 0.33% 9.25 20 9.26 111 12.03
2016-05-16 1605 13644418 2820 128291978 9.12 9.53 9.12 9.46 0.20 2.16% 9.46 671 9.47 26 12.29
2016-05-17 1605 13795657 2584 131313476 9.36 9.64 9.33 9.60 0.14 1.48% 9.60 893 9.61 151 12.47
2016-05-18 1605 16657333 2421 159686214 9.58 9.72 9.46 9.50 0.10 -1.04% 9.50 2627 9.51 7 12.34
2016-05-19 1605 8492467 2025 79983372 9.47 9.59 9.29 9.38 0.12 -1.26% 9.37 14 9.38 8 12.18
2016-05-20 1605 5793615 1379 54494384 9.39 9.51 9.29 9.42 0.04 0.43% 9.40 502 9.42 49 12.23
2016-05-23 1605 9147859 1531 86106837 9.43 9.48 9.32 9.40 0.02 -0.21% 9.39 1 9.40 10 12.21
2016-05-24 1605 6992815 1825 65696402 9.40 9.50 9.27 9.39 0.01 -0.11% 9.39 42 9.40 14 12.19
2016-05-25 1605 7316061 1616 69397692 9.50 9.53 9.43 9.46 0.07 0.75% 9.46 87 9.47 28 12.29
2016-05-26 1605 4543718 1585 42689993 9.46 9.48 9.35 9.40 0.06 -0.63% 9.40 482 9.41 59 12.21
2016-05-27 1605 4114269 1395 38801058 9.44 9.50 9.38 9.45 0.05 0.53% 9.45 32 9.46 4 12.27
2016-05-30 1605 2871922 914 26962900 9.32 9.46 9.32 9.36 0.09 -0.95% 9.36 19 9.37 6 12.16
2016-05-31 1605 5424531 1294 50453604 9.36 9.40 9.26 9.26 0.10 -1.07% 9.26 54 9.30 73 12.03
2016-06-01 1605 4433200 1403 41279165 9.27 9.40 9.27 9.29 0.03 0.32% 9.29 24 9.30 11 12.06
2016-06-02 1605 4483930 1610 41609373 9.38 9.38 9.22 9.22 0.07 -0.75% 9.22 35 9.23 42 11.97
2016-06-03 1605 6637009 1991 60256886 9.22 9.24 9.00 9.02 0.20 -2.17% 9.02 27 9.03 122 11.71
2016-06-04 1605 1572609 464 14184267 9.03 9.09 8.99 9.00 0.02 -0.22% 9.00 26 9.01 11 11.69
2016-06-06 1605 3977535 1154 35883618 9.00 9.10 8.94 8.96 0.04 -0.44% 8.96 55 8.97 3 11.64
2016-06-07 1605 2990195 1414 26809884 9.00 9.04 8.92 8.93 0.03 -0.33% 8.93 28 8.95 21 11.60
2016-06-08 1605 6280910 2439 55700852 8.95 8.99 8.81 8.83 0.10 -1.12% 8.83 37 8.85 353 11.47
2016-06-13 1605 4008454 1562 34842343 8.80 8.80 8.62 8.64 0.19 -2.15% 8.64 37 8.65 26 11.22
2016-06-14 1605 3584898 1230 30924756 8.61 8.67 8.60 8.62 0.02 -0.23% 8.62 60 8.63 48 11.19
2016-06-15 1605 3112410 1000 26691528 8.60 8.64 8.54 8.54 0.08 -0.93% 8.54 89 8.56 45 11.09
2016-06-16 1605 3777919 1065 32001416 8.52 8.54 8.44 8.45 0.09 -1.05% 8.45 55 8.46 26 10.97
2016-06-17 1605 7628909 1744 66866664 8.47 8.99 8.47 8.99 0.54 6.39% 8.90 281 8.99 345 11.68
2016-06-20 1605 8084512 2189 71521481 8.92 8.92 8.79 8.85 0.14 -1.56% 8.85 258 8.86 100 11.49
2016-06-21 1605 3496458 1085 30936270 8.85 8.88 8.82 8.83 0.02 -0.23% 8.83 157 8.85 7 11.47
2016-06-22 1605 4126842 1424 36361261 8.80 8.85 8.77 8.84 0.01 0.11% 8.83 1476 8.84 31 11.48
2016-06-23 1605 2507165 1228 22162590 8.85 8.86 8.78 8.85 0.01 0.11% 8.85 945 8.86 424 11.49
2016-06-24 1605 5398393 1788 46622341 8.83 8.85 8.51 8.63 0.22 -2.49% 8.62 5 8.63 24 11.21
2016-06-27 1605 2370717 1238 20409580 8.55 8.69 8.55 8.59 0.04 -0.46% 8.59 122 8.60 4 11.16
2016-06-28 1605 2414998 1183 20850549 8.58 8.68 8.55 8.65 0.06 0.7% 8.63 12 8.65 11 11.23
2016-06-29 1605 2070252 1016 17978051 8.74 8.74 8.66 8.66 0.01 0.12% 8.66 289 8.67 12 11.25
2016-06-30 1605 3112798 1162 27229454 8.74 8.82 8.67 8.75 0.09 1.04% 8.75 28 8.77 38 11.36
2016-07-01 1605 2447869 931 21515989 8.75 8.84 8.73 8.73 0.02 -0.23% 8.73 176 8.77 7 11.34
2016-07-04 1605 2378903 1175 20910982 8.75 8.87 8.74 8.77 0.04 0.46% 8.77 14 8.78 5 11.39
2016-07-06 1605 2863145 1147 24758424 8.80 8.80 8.58 8.60 0.20 -1.94% 8.60 185 8.61 33 11.17
2016-07-07 1605 2674125 1084 22890658 8.62 8.66 8.51 8.55 0.05 -0.58% 8.54 39 8.55 7 11.10
2016-07-11 1605 3356683 1354 29042207 8.60 8.77 8.58 8.75 0.20 2.34% 8.74 5 8.75 92 11.36
2016-07-12 1605 3377237 1285 29365885 8.66 8.75 8.65 8.67 0.08 -0.91% 8.67 78 8.68 18 11.26
2016-07-13 1605 7566583 2359 66608554 8.68 8.87 8.68 8.86 0.19 2.19% 8.86 168 8.87 55 11.51
2016-07-14 1605 10340961 2452 93676882 8.87 9.16 8.82 9.09 0.23 2.6% 9.09 326 9.10 66 11.81
2016-07-15 1605 7747293 1907 70821679 9.09 9.23 9.07 9.09 0.00 0% 9.08 229 9.09 10 11.81
2016-07-18 1605 5108359 1193 46187361 9.10 9.11 9.01 9.02 0.07 -0.77% 9.02 23 9.04 63 11.71
2016-07-19 1605 3536092 894 31959173 9.05 9.09 9.01 9.03 0.01 0.11% 9.03 14 9.04 37 11.73
2016-07-20 1605 4996613 1398 44894548 9.03 9.11 8.92 8.92 0.11 -1.22% 8.92 114 8.95 56 11.58
2016-07-21 1605 5561467 1353 50415889 8.93 9.13 8.93 9.12 0.20 2.24% 9.12 75 9.13 33 11.84
2016-07-22 1605 2968773 952 26859188 9.07 9.11 9.00 9.03 0.09 -0.99% 9.03 26 9.04 72 11.73
2016-07-25 1605 3277442 755 29557046 9.03 9.10 8.97 8.98 0.05 -0.55% 8.98 26 9.01 42 11.66
2016-07-26 1605 5071435 1322 45885405 9.00 9.13 8.96 9.01 0.03 0.33% 9.01 325 9.06 13 11.70
2016-07-27 1605 4493759 1158 40555301 8.99 9.07 8.97 9.03 0.02 0.22% 9.01 16 9.03 17 11.73
2016-07-28 1605 12081084 2962 111538179 9.05 9.37 9.03 9.22 0.19 2.1% 9.22 38 9.23 1 11.97
2016-07-29 1605 7124941 1753 65910846 9.27 9.33 9.20 9.20 0.02 -0.22% 9.20 69 9.22 112 11.95
2016-08-01 1605 51056251 6279 513313570 9.81 10.10 9.81 10.10 0.90 9.78% 10.10 5092 0.00 0 11.48
2016-08-02 1605 30014047 4405 304937770 10.10 10.25 10.05 10.10 0.00 0% 10.10 3161 10.15 176 11.48
2016-08-03 1605 13633643 2268 137468045 10.00 10.15 10.00 10.10 0.00 0% 10.10 1711 10.15 598 11.48
2016-08-04 1605 12208092 2027 123784870 10.15 10.25 10.05 10.10 0.00 0% 10.10 594 10.15 876 11.48
2016-08-05 1605 9876895 1554 100317966 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 1722 10.20 2107 11.59
2016-08-08 1605 12792034 2098 131741281 10.30 10.40 10.20 10.25 0.05 0.49% 10.25 1089 10.30 1063 11.65
2016-08-09 1605 8651170 1381 88067803 10.25 10.30 10.10 10.15 0.10 -0.98% 10.10 1960 10.15 408 11.53
2016-08-10 1605 9246527 1132 93937628 10.15 10.25 10.10 10.15 0.00 0% 10.15 629 10.20 1517 11.53
2016-08-11 1605 6853424 1136 69095440 10.15 10.15 10.00 10.10 0.05 -0.49% 10.05 782 10.10 529 11.48
2016-08-12 1605 5151495 858 52041700 10.15 10.20 10.05 10.10 0.00 0% 10.05 1400 10.10 390 11.48
2016-08-15 1605 7446919 1276 75527261 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 820 10.20 2172 11.59
2016-08-16 1605 16494694 3877 165236438 10.20 10.25 9.85 9.90 0.30 -2.94% 9.88 36 9.90 82 11.25
2016-08-17 1605 7942993 2035 79247876 9.91 10.05 9.91 9.97 0.07 0.71% 9.97 144 9.98 37 11.33
2016-08-18 1605 5852314 1343 58233606 9.97 9.98 9.93 9.95 0.02 -0.2% 9.95 135 9.96 33 11.31
2016-08-19 1605 6987074 1432 69328885 9.99 9.99 9.87 9.89 0.06 -0.6% 9.89 319 9.91 10 11.24
2016-08-22 1605 5202032 1184 51858016 9.92 10.05 9.92 10.00 0.11 1.11% 9.99 86 10.00 95 11.36
2016-08-23 1605 4134631 958 41418670 10.00 10.10 9.96 10.05 0.05 0.5% 10.05 58 10.10 673 11.42
2016-08-24 1605 8341890 1557 84647775 10.05 10.20 10.05 10.15 0.10 1% 10.15 261 10.20 1714 11.53
2016-08-25 1605 5488231 974 55782515 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 735 10.20 1396 11.59
2016-08-26 1605 4738712 957 48009787 10.20 10.20 10.05 10.10 0.10 -0.98% 10.10 719 10.15 420 11.48
2016-08-29 1605 6565008 1134 66442063 10.05 10.20 10.05 10.10 0.00 0% 10.10 961 10.15 118 11.48
2016-08-30 1605 6377350 1245 64948176 10.15 10.25 10.10 10.25 0.15 1.49% 10.20 384 10.25 971 11.65
2016-08-31 1605 5708870 1186 58246672 10.20 10.25 10.15 10.20 0.05 -0.49% 10.20 429 10.25 1177 11.59
2016-09-01 1605 4600509 820 46721134 10.20 10.20 10.10 10.20 0.00 0% 10.15 960 10.20 713 11.59
2016-09-02 1605 5530930 932 56155777 10.15 10.20 10.10 10.15 0.05 -0.49% 10.15 903 10.20 914 11.53
2016-09-05 1605 6070059 1144 62025334 10.20 10.25 10.15 10.25 0.10 0.99% 10.20 797 10.25 986 11.65
2016-09-06 1605 8622721 1554 88543956 10.25 10.40 10.20 10.40 0.15 1.46% 10.35 787 10.40 955 11.82
2016-09-07 1605 36846497 6927 403793887 10.40 11.30 10.35 10.95 0.55 5.29% 10.95 1002 11.00 655 12.44
2016-09-08 1605 9973346 1733 108927905 10.90 11.05 10.80 10.95 0.00 0% 10.90 669 10.95 89 12.44
2016-09-09 1605 6641877 1201 72058412 10.85 10.95 10.75 10.85 0.10 -0.91% 10.85 87 10.90 110 12.33
2016-09-10 1605 5592478 1292 59596008 10.75 10.75 10.60 10.65 0.20 -1.84% 10.65 208 10.70 403 12.10
2016-09-12 1605 3516262 606 37455917 10.65 10.70 10.60 10.65 0.00 0% 10.65 229 10.70 370 12.10
2016-09-13 1605 4590075 1018 48681731 10.65 10.70 10.50 10.55 0.10 -0.94% 10.55 1019 10.60 10 11.99
2016-09-14 1605 3193006 730 33606510 10.50 10.60 10.45 10.55 0.00 0% 10.50 199 10.55 325 11.99
2016-09-19 1605 6039880 1111 65157298 10.60 10.90 10.55 10.80 0.25 2.37% 10.80 535 10.85 398 12.27
2016-09-20 1605 2346836 736 25253933 10.75 10.80 10.75 10.75 0.05 -0.46% 10.75 213 10.80 311 12.22
2016-09-21 1605 4118984 1337 44146057 10.70 10.80 10.60 10.80 0.05 0.47% 10.75 328 10.80 25 12.27
2016-09-22 1605 8912754 1839 97394584 10.80 11.15 10.70 11.00 0.20 1.85% 11.00 616 11.05 179 12.50
2016-09-23 1605 10131463 2134 111505910 10.95 11.15 10.85 10.90 0.10 -0.91% 10.90 132 10.95 306 12.39
2016-09-26 1605 3809301 1494 41139411 10.80 10.90 10.65 10.70 0.20 -1.83% 10.65 259 10.70 17 12.16
2016-09-29 1605 2294039 984 24619000 10.80 10.80 10.65 10.70 0.00 0% 10.70 23 10.75 329 12.16
2016-09-30 1605 5972309 1876 62578865 10.65 10.65 10.35 10.40 0.30 -2.8% 10.40 329 10.45 461 11.82
2016-10-03 1605 8069586 1619 82890982 10.45 10.50 10.20 10.20 0.20 -1.92% 10.20 187 10.25 614 11.59
2016-10-04 1605 3835295 1086 39425560 10.20 10.35 10.20 10.30 0.10 0.98% 10.25 530 10.30 239 11.70
2016-10-05 1605 2881524 907 29705976 10.30 10.35 10.25 10.35 0.05 0.49% 10.30 143 10.35 157 11.76
2016-10-06 1605 2364846 867 24328907 10.35 10.35 10.25 10.35 0.00 0% 10.30 99 10.35 292 11.76
2016-10-07 1605 2962040 881 30547453 10.35 10.40 10.25 10.35 0.00 0% 10.30 3913 10.35 97 11.76
2016-10-11 1605 3850417 1340 39503845 10.40 10.40 10.15 10.30 0.05 -0.48% 10.25 23 10.30 271 11.70
2016-10-12 1605 2629136 792 26940682 10.25 10.30 10.15 10.30 0.00 0% 10.25 47 10.30 559 11.70
2016-10-13 1605 3183679 1084 32564867 10.30 10.30 10.15 10.30 0.00 0% 10.25 22 10.30 654 11.70
2016-10-14 1605 3231195 998 32866657 10.20 10.25 10.10 10.15 0.15 -1.46% 10.15 355 10.20 180 11.53
2016-10-17 1605 9398170 1759 95002656 10.20 10.20 10.05 10.15 0.00 0% 10.15 135 10.20 624 11.53
2016-10-18 1605 4737830 1177 47617560 9.99 10.10 9.96 10.10 0.00 -0.49% 10.05 508 10.10 394 11.48
2016-10-19 1605 2991728 875 30192430 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 707 10.10 5 11.42
2016-10-20 1605 4065950 1208 41107183 10.10 10.20 10.05 10.10 0.05 0.5% 10.10 295 10.15 443 11.48
2016-10-21 1605 14489040 2149 149749799 10.10 10.45 10.05 10.40 0.30 2.97% 10.35 10 10.40 333 11.82
2016-10-24 1605 4076514 769 42238384 10.40 10.45 10.30 10.35 0.05 -0.48% 10.30 1297 10.35 184 11.76
2016-10-25 1605 9388420 1606 98566698 10.35 10.60 10.35 10.60 0.25 2.42% 10.55 39 10.60 1336 12.05
2016-10-26 1605 13587566 2642 147227050 10.60 11.00 10.55 10.85 0.25 2.36% 10.85 162 10.90 195 12.33
2016-10-27 1605 11873007 2214 129964709 10.85 11.10 10.80 11.00 0.15 1.38% 10.95 1758 11.00 11 12.50
2016-10-28 1605 9050436 1355 98829587 11.00 11.00 10.80 11.00 0.00 0% 10.95 496 11.00 987 9.65
2016-10-31 1605 15440176 2788 171943936 11.20 11.30 11.00 11.05 0.05 0.45% 11.05 515 11.10 38 9.69
2016-11-01 1605 7070660 1409 77737377 11.10 11.15 10.90 10.90 0.15 -1.36% 10.85 1179 10.90 14 9.56
2016-11-02 1605 7632590 1556 82073225 10.85 10.85 10.65 10.70 0.20 -1.83% 10.70 234 10.75 149 9.39
2016-11-03 1605 8525464 1791 90301517 10.80 10.80 10.50 10.55 0.15 -1.4% 10.50 517 10.55 105 9.25
2016-11-04 1605 3820920 1173 40900530 10.60 10.80 10.55 10.80 0.25 2.37% 10.75 176 10.80 758 9.47
2016-11-07 1605 16500081 3434 183543490 10.85 11.30 10.80 11.25 0.45 4.17% 11.25 302 11.30 1403 9.87
2016-11-08 1605 32256775 4942 371267113 11.45 11.65 11.35 11.45 0.20 1.78% 11.45 830 11.50 622 10.04
2016-11-09 1605 17932169 3441 198518134 11.40 11.45 10.85 10.95 0.50 -4.37% 10.95 73 11.00 301 9.61
2016-11-10 1605 53915691 7044 635324324 11.45 12.00 11.40 12.00 1.05 9.59% 12.00 206 0.00 0 10.53
2016-11-11 1605 91304617 15352 1146986981 12.30 12.85 12.30 12.55 0.55 4.58% 12.50 803 12.55 433 11.01
2016-11-14 1605 36828391 6954 464260069 12.45 12.90 12.25 12.80 0.25 1.99% 12.80 3 12.85 708 11.23
2016-11-15 1605 42224393 8627 551095561 12.90 13.25 12.80 12.85 0.05 0.39% 12.85 112 12.90 268 11.27
2016-11-16 1605 18432954 4362 233879696 12.80 12.80 12.55 12.70 0.15 -1.17% 12.70 3916 12.75 186 11.14
2016-11-17 1605 18549206 4710 236774462 12.80 13.00 12.55 12.60 0.10 -0.79% 12.60 342 12.65 183 11.05
2016-11-18 1605 17330407 3143 220679428 12.75 12.85 12.55 12.70 0.10 0.79% 12.70 4674 12.75 117 11.14
2016-11-21 1605 34324343 6984 449745296 12.65 13.40 12.65 13.30 0.60 4.72% 13.25 348 13.30 395 11.67
2016-11-22 1605 27439690 5892 365326433 13.40 13.50 13.10 13.40 0.10 0.75% 13.35 44 13.40 683 11.75
2016-11-23 1605 16821135 3744 223419881 13.45 13.45 13.10 13.10 0.30 -2.24% 13.10 187 13.15 36 11.49
2016-11-24 1605 16631570 3223 220488601 13.30 13.40 13.05 13.30 0.20 1.53% 13.30 102 13.35 948 11.67
2016-11-25 1605 8459934 2186 111352921 13.25 13.30 13.10 13.10 0.20 -1.5% 13.10 573 13.15 167 11.49
2016-11-28 1605 18082681 3549 234746327 13.15 13.20 12.85 12.90 0.20 -1.53% 12.85 821 12.90 96 11.32
2016-11-29 1605 45780872 7717 615129865 13.00 13.65 13.00 13.40 0.50 3.88% 13.35 455 13.40 449 11.75
2016-11-30 1605 19300376 4063 257977882 13.45 13.50 13.20 13.40 0.00 0% 13.35 32 13.40 188 11.75
2016-12-01 1605 12844688 2704 170407216 13.40 13.45 13.15 13.25 0.15 -1.12% 13.25 42 13.30 422 11.62
2016-12-02 1605 13597502 2941 180844614 13.20 13.50 13.15 13.25 0.00 0% 13.25 70 13.30 270 11.62
2016-12-05 1605 15693463 3852 204972600 13.40 13.40 12.95 12.95 0.30 -2.26% 12.95 86 13.00 538 11.36
2016-12-06 1605 13083258 2754 170947404 13.00 13.20 12.95 13.05 0.10 0.77% 13.00 401 13.05 83 11.45
2016-12-07 1605 25857854 4397 342394365 13.10 13.45 12.95 13.40 0.35 2.68% 13.40 82 13.45 1140 11.75
2016-12-08 1605 10488858 2466 138973623 13.40 13.45 13.10 13.15 0.25 -1.87% 13.15 169 13.20 33 11.54
2016-12-09 1605 9355565 1958 123514053 13.15 13.30 13.10 13.25 0.10 0.76% 13.20 31 13.25 921 11.62
2016-12-12 1605 12941531 3258 168137204 13.30 13.30 12.80 12.90 0.35 -2.64% 12.85 318 12.90 134 11.32
2016-12-13 1605 16511308 4120 210842630 12.95 13.00 12.60 12.85 0.05 -0.39% 12.80 315 12.85 266 11.27
2016-12-14 1605 17683784 3469 228829516 12.95 13.10 12.80 12.85 0.00 0% 12.85 773 12.90 44 11.27
2016-12-15 1605 8980016 2357 114826136 12.85 12.95 12.70 12.95 0.10 0.78% 12.90 43 12.95 413 11.36
2016-12-16 1605 15270356 2594 196013053 12.90 13.05 12.70 12.70 0.25 -1.93% 12.65 1616 12.70 810 11.14
2016-12-19 1605 23772698 4873 291060484 12.65 12.70 12.05 12.10 0.60 -4.72% 12.10 186 12.15 504 10.61
2016-12-20 1605 10835424 2671 131438515 12.15 12.30 12.05 12.15 0.05 0.41% 12.10 146 12.15 445 10.66
2016-12-21 1605 13851692 2894 171915418 12.20 12.50 12.15 12.45 0.30 2.47% 12.40 97 12.45 324 10.92
2016-12-22 1605 6634632 1771 80799609 12.45 12.45 12.05 12.10 0.35 -2.81% 12.05 961 12.10 98 10.61
2016-12-23 1605 10567019 2499 125311362 12.05 12.05 11.75 11.80 0.30 -2.48% 11.80 359 11.85 425 10.35
2016-12-26 1605 3368189 978 39802601 11.80 11.95 11.75 11.75 0.05 -0.42% 11.75 232 11.80 281 10.31
2016-12-27 1605 11279403 2254 129940355 11.75 11.75 11.40 11.50 0.25 -2.13% 11.45 1132 11.50 37 10.09
2016-12-28 1605 13888373 3206 164378288 11.50 12.00 11.50 12.00 0.50 4.35% 11.95 18 12.00 870 10.53
2016-12-29 1605 3611956 1123 42622524 11.85 11.95 11.70 11.75 0.25 -2.08% 11.75 362 11.80 66 10.31
2016-12-30 1605 3273662 1027 38671352 11.90 11.90 11.75 11.85 0.10 0.85% 11.80 32 11.85 136 10.39