華紙(1905)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　　　9.67
0
0%		9.50
-0.17
-1.76%		9.45
-0.05
-0.53%		9.19
-0.26
-2.75%		9.43
0.24
2.61%		 　9.31
-0.12
-1.27%		9.24
-0.07
-0.75%		9.30
0.06
0.65%		9.20
-0.1
-1.08%		9.18
-0.02
-0.22%		 　9.19
0.01
0.11%		9.21
0.02
0.22%		9.18
-0.03
-0.33%		9.19
0.01
0.11%		9.18
-0.01
-0.11%		 　9.14
-0.04
-0.44%		9.15
0.01
0.11%		9.14
-0.01
-0.11%		9.21
0.07
0.77%		9.14
-0.07
-0.76%		9.28
0.14
1.53%		 9.26
2 月　9.28
0
0%		9.27
-0.01
-0.11%		 　　　　　　　　　　9.28
0.01
0.11%		9.30
0.02
0.22%		9.25
-0.05
-0.54%		9.25
0
0%		9.21
-0.04
-0.43%		 　9.28
0.07
0.76%		9.34
0.06
0.65%		9.32
-0.02
-0.21%		9.34
0.02
0.21%		9.31
-0.03
-0.32%		 9.31
3 月9.39
0.08
0.86%		9.49
0.1
1.06%		9.73
0.24
2.53%		9.70
-0.03
-0.31%		 　9.70
0
0%		9.84
0.14
1.44%		9.75
-0.09
-0.91%		9.81
0.06
0.62%		9.72
-0.09
-0.92%		 　9.85
0.13
1.34%		9.70
-0.15
-1.52%		9.72
0.02
0.21%		9.76
0.04
0.41%		9.92
0.16
1.64%		 　9.98
0.06
0.6%		9.93
-0.05
-0.5%		9.88
-0.05
-0.5%		9.85
-0.03
-0.3%		9.94
0.09
0.91%		 　9.90
-0.04
-0.4%		9.81
-0.09
-0.91%		9.86
0.05
0.51%		9.95
0.09
0.91%		9.8
4 月9.99
0.04
0.4%		 　　　9.99
0
0%		9.95
-0.04
-0.4%		9.95
0
0%		 　9.95
0
0%		10.00
0.05
0.5%		10.00
0
0%		10.10
0.1
1%		10.10
0
0%		 　10.15
0.05
0.5%		10.00
-0.15
-1.48%		9.98
-0.02
-0.2%		10.00
0.02
0.2%		9.93
-0.07
-0.7%		 　9.93
0
0%		9.99
0.06
0.6%		9.95
-0.04
-0.4%		9.98
0.03
0.3%		9.96
-0.02
-0.2%		 9.99
5 月　　9.88
-0.08
-0.8%		9.81
-0.07
-0.71%		9.82
0.01
0.1%		9.81
-0.01
-0.1%		 　9.81
0
0%		9.80
-0.01
-0.1%		9.83
0.03
0.31%		9.88
0.05
0.51%		9.85
-0.03
-0.3%		 　9.42
-0.43
-4.37%		9.43
0.01
0.11%		9.46
0.03
0.32%		9.21
-0.25
-2.64%		9.23
0.02
0.22%		 　9.33
0.1
1.08%		9.29
-0.04
-0.43%		9.38
0.09
0.97%		9.37
-0.01
-0.11%		9.40
0.03
0.32%		 　9.42
0.02
0.21%		9.43
0.01
0.11%		9.55
6 月9.40
-0.03
-0.32%		9.36
-0.04
-0.43%		9.40
0.04
0.43%		9.40
0
0%		 9.40
0
0%		9.35
-0.05
-0.53%		9.29
-0.06
-0.64%		 　　　9.30
0.01
0.11%		9.36
0.06
0.65%		9.38
0.02
0.21%		9.36
-0.02
-0.21%		9.60
0.24
2.56%		 　9.49
-0.11
-1.15%		9.53
0.04
0.42%		9.48
-0.05
-0.52%		9.50
0.02
0.21%		9.30
-0.2
-2.11%		 　9.36
0.06
0.65%		9.42
0.06
0.64%		9.47
0.05
0.53%		9.51
0.04
0.42%		 9.41
7 月9.56
0.05
0.53%		 　9.73
0.17
1.78%		 9.77
0.04
0.41%		9.79
0.02
0.2%		 　　9.78
-0.01
-0.1%		9.73
-0.05
-0.51%		9.80
0.07
0.72%		9.81
0.01
0.1%		9.84
0.03
0.31%		 　9.76
-0.08
-0.81%		9.27
-0.49
-5.02%		9.23
-0.04
-0.43%		9.25
0.02
0.22%		9.22
-0.03
-0.32%		 　9.16
-0.06
-0.65%		9.17
0.01
0.11%		9.14
-0.03
-0.33%		9.15
0.01
0.11%		9.14
-0.01
-0.11%		 9.49
8 月9.17
0.03
0.33%		9.15
-0.02
-0.22%		9.14
-0.01
-0.11%		9.15
0.01
0.11%		9.25
0.1
1.09%		 　9.18
-0.07
-0.76%		9.18
0
0%		9.16
-0.02
-0.22%		9.12
-0.04
-0.44%		9.12
0
0%		 　9.12
0
0%		9.13
0.01
0.11%		9.18
0.05
0.55%		9.09
-0.09
-0.98%		9.10
0.01
0.11%		 　9.01
-0.09
-0.99%		9.05
0.04
0.44%		9.02
-0.03
-0.33%		9.03
0.01
0.11%		9.02
-0.01
-0.11%		 　8.98
-0.04
-0.44%		9.00
0.02
0.22%		8.99
-0.01
-0.11%		9.1
9 月8.91
-0.08
-0.89%		8.90
-0.01
-0.11%		 　8.90
0
0%		8.90
0
0%		8.95
0.05
0.56%		9.00
0.05
0.56%		8.99
-0.01
-0.11%		8.92
-0.07
-0.78%		 8.88
-0.04
-0.45%		8.81
-0.07
-0.79%		8.84
0.03
0.34%		 　　　8.84
0
0%		8.82
-0.02
-0.23%		8.89
0.07
0.79%		8.92
0.03
0.34%		8.92
0
0%		 　8.88
-0.04
-0.45%		 　8.91
0.03
0.34%		8.94
0.03
0.34%		 8.9
10 月　　8.94
0
0%		9.00
0.06
0.67%		9.06
0.06
0.67%		9.10
0.04
0.44%		9.02
-0.08
-0.88%		 　　9.01
-0.01
-0.11%		9.01
0
0%		8.96
-0.05
-0.55%		8.90
-0.06
-0.67%		 　8.88
-0.02
-0.22%		8.93
0.05
0.56%		8.98
0.05
0.56%		9.13
0.15
1.67%		9.09
-0.04
-0.44%		 　9.11
0.02
0.22%		9.05
-0.06
-0.66%		9.09
0.04
0.44%		9.05
-0.04
-0.44%		9.01
-0.04
-0.44%		 8.95
-0.06
-0.67%		9.01
11 月8.96
0.01
0.11%		8.88
-0.08
-0.89%		8.88
0
0%		8.85
-0.03
-0.34%		 　8.85
0
0%		8.85
0
0%		8.53
-0.32
-3.62%		8.71
0.18
2.11%		8.74
0.03
0.34%		 　8.70
-0.04
-0.46%		8.71
0.01
0.11%		8.79
0.08
0.92%		8.71
-0.08
-0.91%		8.81
0.1
1.15%		 　8.84
0.03
0.34%		8.85
0.01
0.11%		8.84
-0.01
-0.11%		8.83
-0.01
-0.11%		8.77
-0.06
-0.68%		 　8.88
0.11
1.25%		8.92
0.04
0.45%		8.89
-0.03
-0.34%		 8.82
12 月9.15
0.26
2.92%		9.22
0.07
0.77%		 　9.17
-0.05
-0.54%		9.13
-0.04
-0.44%		9.16
0.03
0.33%		9.22
0.06
0.66%		9.20
-0.02
-0.22%		 　9.25
0.05
0.54%		9.31
0.06
0.65%		9.32
0.01
0.11%		9.29
-0.03
-0.32%		9.26
-0.03
-0.32%		 　9.20
-0.06
-0.65%		9.20
0
0%		9.14
-0.06
-0.65%		9.05
-0.09
-0.98%		9.00
-0.05
-0.55%		 　9.01
0.01
0.11%		8.99
-0.02
-0.22%		9.00
0.01
0.11%		9.13
0.13
1.44%		9.21
0.08
0.88%		　9.16

說明:最高漲幅:2.92%最低跌幅:-5.02% 最高價:10.15最低價:8.53平均價:9.32,灰色底表示週末,漲137天(7.98)元,跌128天(-8.32)元,平盤38天
3%=5,2%=6,1%=58,0%=106,-0%=1,-1%=2,-2%=3,-3%=3,-4%=53,-5%=66,

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 1905 242697 128 2349090 9.72 9.72 9.65 9.67 0.07 0% 9.65 61 9.67 17 13.25
2016-01-05 1905 527857 215 5046210 9.61 9.65 9.43 9.50 0.17 -1.76% 9.50 32 9.51 10 13.01
2016-01-06 1905 456499 153 4316219 9.50 9.55 9.43 9.45 0.05 -0.53% 9.45 4 9.48 9 12.95
2016-01-07 1905 998781 230 9284351 9.43 9.49 9.18 9.19 0.26 -2.75% 9.19 77 9.27 3 12.59
2016-01-08 1905 521957 148 4896372 9.28 9.46 9.24 9.43 0.24 2.61% 9.35 5 9.43 3 12.92
2016-01-11 1905 202238 89 1884171 9.30 9.36 9.27 9.31 0.12 -1.27% 9.30 22 9.31 14 12.75
2016-01-12 1905 418534 117 3868183 9.37 9.37 9.22 9.24 0.07 -0.75% 9.23 30 9.25 11 12.66
2016-01-13 1905 330896 130 3083484 9.22 9.43 9.22 9.30 0.06 0.65% 9.30 47 9.31 32 12.74
2016-01-14 1905 210481 93 1942169 9.29 9.29 9.20 9.20 0.10 -1.08% 9.20 46 9.22 2 12.60
2016-01-15 1905 502873 139 4620989 9.22 9.23 9.18 9.18 0.02 -0.22% 9.18 44 9.20 5 12.58
2016-01-18 1905 389719 200 3581930 9.02 9.33 9.02 9.19 0.01 0.11% 9.19 57 9.23 4 12.59
2016-01-19 1905 281826 103 2592828 9.19 9.23 9.15 9.21 0.02 0.22% 9.21 58 9.22 22 12.62
2016-01-20 1905 244646 128 2248327 9.26 9.26 9.15 9.18 0.03 -0.33% 9.18 35 9.20 10 12.58
2016-01-21 1905 232027 110 2127593 9.31 9.31 9.13 9.19 0.01 0.11% 9.19 23 9.20 9 12.59
2016-01-22 1905 388778 146 3562348 9.16 9.18 9.13 9.18 0.01 -0.11% 9.18 44 9.19 20 12.58
2016-01-25 1905 396459 147 3633736 9.18 9.28 9.14 9.14 0.04 -0.44% 9.14 58 9.19 13 12.52
2016-01-26 1905 418655 90 3826158 9.15 9.17 9.13 9.15 0.01 0.11% 9.15 7 9.16 18 12.53
2016-01-27 1905 399153 141 3652158 9.15 9.21 9.14 9.14 0.01 -0.11% 9.14 152 9.16 6 12.52
2016-01-28 1905 512111 189 4673662 9.15 9.21 9.04 9.21 0.07 0.77% 9.21 8 9.22 17 12.62
2016-01-29 1905 504718 179 4616320 9.12 9.19 9.11 9.14 0.07 -0.76% 9.14 16 9.18 2 12.52
2016-01-30 1905 256839 83 2375382 9.15 9.28 9.15 9.28 0.14 1.53% 9.28 2 9.29 2 12.71
2016-02-02 1905 280049 128 2595488 9.27 9.29 9.24 9.28 0.03 0% 9.26 5 9.28 2 12.71
2016-02-03 1905 446996 113 4121857 9.22 9.27 9.18 9.27 0.01 -0.11% 9.24 20 9.27 11 12.70
2016-02-15 1905 158903 81 1476239 9.31 9.32 9.21 9.28 0.01 0.11% 9.27 20 9.28 53 12.71
2016-02-16 1905 334745 166 3107227 9.33 9.33 9.25 9.30 0.02 0.22% 9.29 14 9.31 25 12.74
2016-02-17 1905 279241 155 2592162 9.30 9.35 9.24 9.25 0.05 -0.54% 9.25 34 9.28 20 12.67
2016-02-18 1905 413692 202 3836508 9.31 9.34 9.25 9.25 0.00 0% 9.25 11 9.27 90 12.67
2016-02-19 1905 294324 141 2717365 9.25 9.28 9.21 9.21 0.04 -0.43% 9.20 75 9.24 3 12.62
2016-02-22 1905 281364 102 2601429 9.20 9.31 9.20 9.28 0.07 0.76% 9.28 30 9.30 2 12.71
2016-02-23 1905 421010 204 3932815 9.31 9.37 9.31 9.34 0.06 0.65% 9.34 58 9.35 5 12.79
2016-02-24 1905 265992 107 2483633 9.34 9.36 9.31 9.32 0.02 -0.21% 9.31 3 9.32 27 12.77
2016-02-25 1905 230822 87 2156327 9.32 9.37 9.31 9.34 0.02 0.21% 9.33 20 9.35 78 12.79
2016-02-26 1905 434591 132 4050690 9.35 9.35 9.29 9.31 0.03 -0.32% 9.31 6 9.32 12 12.75
2016-03-01 1905 651493 218 6111456 9.32 9.42 9.32 9.39 0.08 0.86% 9.39 11 9.40 6 12.86
2016-03-02 1905 1077064 253 10189841 9.40 9.49 9.40 9.49 0.10 1.06% 9.46 32 9.49 47 13.00
2016-03-03 1905 1438736 378 13922741 9.53 9.80 9.53 9.73 0.24 2.53% 9.67 5 9.73 35 13.33
2016-03-04 1905 438672 144 4263157 9.79 9.79 9.67 9.70 0.03 -0.31% 9.70 4 9.71 12 13.29
2016-03-07 1905 398564 145 3873385 9.72 9.76 9.70 9.70 0.00 0% 9.70 22 9.74 13 13.29
2016-03-08 1905 2247980 417 22106964 9.76 9.93 9.75 9.84 0.14 1.44% 9.84 30 9.86 2 13.48
2016-03-09 1905 521324 189 5113084 9.85 9.87 9.75 9.75 0.09 -0.91% 9.75 125 9.76 25 13.36
2016-03-10 1905 702658 193 6917157 9.77 9.93 9.77 9.81 0.06 0.62% 9.81 4 9.84 18 13.44
2016-03-11 1905 915277 220 8889313 9.81 9.81 9.67 9.72 0.09 -0.92% 9.72 5 9.75 4 13.32
2016-03-14 1905 826948 291 8103774 9.72 9.86 9.72 9.85 0.13 1.34% 9.85 20 9.86 33 13.49
2016-03-15 1905 552525 144 5386285 9.82 9.82 9.70 9.70 0.15 -1.52% 9.70 39 9.71 16 13.29
2016-03-16 1905 1228527 98 11942193 9.67 9.77 9.67 9.72 0.02 0.21% 9.71 4 9.72 8 13.32
2016-03-17 1905 467400 260 4556690 9.73 9.78 9.73 9.76 0.04 0.41% 9.73 1 9.76 23 13.37
2016-03-18 1905 1837796 482 18177090 9.85 9.92 9.85 9.92 0.16 1.64% 9.91 1 9.92 53 13.59
2016-03-21 1905 2108216 476 21050435 9.95 10.10 9.92 9.98 0.06 0.6% 9.98 14 10.00 12 13.67
2016-03-22 1905 740715 225 7361990 9.92 9.98 9.92 9.93 0.05 -0.5% 9.93 3 9.95 36 13.60
2016-03-23 1905 587311 199 5820699 9.93 9.95 9.87 9.88 0.05 -0.5% 9.88 20 9.91 5 13.53
2016-03-24 1905 651772 181 6410339 9.89 9.89 9.80 9.85 0.03 -0.3% 9.84 6 9.85 9 13.49
2016-03-25 1905 716098 186 7073019 9.83 9.94 9.82 9.94 0.09 0.91% 9.94 1 9.95 39 13.62
2016-03-28 1905 751128 182 7463883 9.94 9.99 9.89 9.90 0.04 -0.4% 9.90 3 9.91 5 13.56
2016-03-29 1905 659390 198 6483934 9.85 9.90 9.80 9.81 0.09 -0.91% 9.81 14 9.83 6 13.44
2016-03-30 1905 274027 117 2701120 9.81 9.90 9.80 9.86 0.05 0.51% 9.86 29 9.87 10 13.51
2016-03-31 1905 3012943 790 30165056 9.97 10.15 9.95 9.95 0.09 0.91% 9.95 8 9.98 13 14.01
2016-04-01 1905 2022468 388 20179256 9.95 10.05 9.95 9.99 0.04 0.4% 9.99 37 10.00 36 14.07
2016-04-06 1905 1082786 414 10757247 9.99 10.00 9.89 9.99 0.00 0% 9.94 70 9.99 18 14.07
2016-04-07 1905 914938 230 9082649 9.99 9.99 9.90 9.95 0.04 -0.4% 9.95 90 9.96 8 14.01
2016-04-08 1905 415437 151 4132631 9.93 9.99 9.93 9.95 0.00 0% 9.95 7 9.97 4 14.01
2016-04-11 1905 427980 138 4247914 9.93 9.98 9.90 9.95 0.00 0% 9.94 21 9.95 6 14.01
2016-04-12 1905 2737708 695 27388845 9.97 10.05 9.97 10.00 0.05 0.5% 10.00 73 10.05 154 14.08
2016-04-13 1905 1580203 390 15805797 10.00 10.10 9.95 10.00 0.00 0% 10.00 287 10.05 18 14.08
2016-04-14 1905 1307511 410 13146910 10.05 10.10 10.00 10.10 0.10 1% 10.05 155 10.10 143 14.23
2016-04-15 1905 2058134 499 20894484 10.15 10.25 10.05 10.10 0.00 0% 10.10 65 10.15 97 14.23
2016-04-18 1905 1602765 374 16174780 10.15 10.20 10.05 10.15 0.05 0.5% 10.10 10 10.15 151 14.30
2016-04-19 1905 1210401 342 12172010 10.15 10.15 10.00 10.00 0.15 -1.48% 10.00 301 10.05 11 14.08
2016-04-20 1905 1222848 248 12230432 10.10 10.10 9.98 9.98 0.02 -0.2% 9.98 149 10.00 10 14.06
2016-04-21 1905 749205 207 7489614 10.05 10.05 9.98 10.00 0.02 0.2% 9.99 5 10.00 18 14.08
2016-04-22 1905 1518958 440 15081679 10.00 10.00 9.84 9.93 0.07 -0.7% 9.88 15 9.93 35 13.99
2016-04-25 1905 265786 103 2641454 9.93 9.98 9.89 9.93 0.00 0% 9.93 13 9.95 9 13.99
2016-04-26 1905 668366 217 6689195 9.95 10.05 9.94 9.99 0.06 0.6% 9.98 37 10.00 5 14.07
2016-04-27 1905 402628 143 4013769 9.99 10.00 9.92 9.95 0.04 -0.4% 9.95 13 9.98 4 14.01
2016-04-28 1905 778944 232 7785675 9.95 10.05 9.95 9.98 0.03 0.3% 9.98 10 10.00 11 14.06
2016-04-29 1905 513331 161 5098352 9.95 9.98 9.90 9.96 0.02 -0.2% 9.95 1 9.96 1 14.03
2016-05-03 1905 372339 192 3689622 9.95 9.97 9.88 9.88 0.08 -0.8% 9.88 107 9.89 10 13.92
2016-05-04 1905 563280 183 5547832 9.85 9.92 9.81 9.81 0.07 -0.71% 9.80 102 9.82 9 13.82
2016-05-05 1905 313786 94 3081506 9.81 9.86 9.80 9.82 0.01 0.1% 9.82 18 9.83 4 13.83
2016-05-06 1905 362664 110 3553946 9.81 9.82 9.78 9.81 0.01 -0.1% 9.79 17 9.81 3 13.82
2016-05-09 1905 300852 93 2951659 9.89 9.89 9.80 9.81 0.00 0% 9.81 16 9.83 7 13.82
2016-05-10 1905 178915 104 1740749 9.64 9.84 9.64 9.80 0.01 -0.1% 9.80 15 9.82 9 13.80
2016-05-11 1905 511202 168 5006576 9.81 9.83 9.75 9.83 0.03 0.31% 9.83 85 9.84 10 13.85
2016-05-12 1905 462892 210 4562015 9.83 9.94 9.83 9.88 0.05 0.51% 9.83 1 9.88 2 13.92
2016-05-13 1905 390284 162 3843542 9.88 9.94 9.77 9.85 0.03 -0.3% 9.80 48 9.85 6 13.87
2016-05-16 1905 1229782 408 11595477 9.74 9.74 9.39 9.42 0.43 -4.37% 9.42 10 9.44 10 14.95
2016-05-17 1905 426026 135 4010742 9.42 9.51 9.34 9.43 0.01 0.11% 9.41 1 9.44 25 14.97
2016-05-18 1905 157495 103 1485899 9.40 9.51 9.39 9.46 0.03 0.32% 9.45 1 9.46 8 15.02
2016-05-19 1905 809892 378 7501965 9.46 9.46 9.19 9.21 0.25 -2.64% 9.21 1 9.25 5 14.62
2016-05-20 1905 348472 116 3207372 9.25 9.25 9.15 9.23 0.02 0.22% 9.23 12 9.27 11 14.65
2016-05-23 1905 350636 182 3253109 9.19 9.35 9.19 9.33 0.10 1.08% 9.32 6 9.33 2 14.81
2016-05-24 1905 433324 317 4036430 9.30 9.40 9.27 9.29 0.04 -0.43% 9.29 30 9.34 4 14.75
2016-05-25 1905 302451 141 2830734 9.29 9.41 9.27 9.38 0.09 0.97% 9.35 6 9.38 8 14.89
2016-05-26 1905 238647 133 2234741 9.25 9.45 9.25 9.37 0.01 -0.11% 9.37 13 9.41 2 14.87
2016-05-27 1905 307971 166 2882805 9.37 9.40 9.33 9.40 0.03 0.32% 9.37 3 9.40 31 14.92
2016-05-30 1905 246752 139 2320806 9.38 9.49 9.37 9.42 0.02 0.21% 9.42 1 9.43 5 14.95
2016-05-31 1905 446521 187 4202058 9.39 9.46 9.35 9.43 0.01 0.11% 9.39 56 9.43 1 14.97
2016-06-01 1905 263954 136 2482351 9.37 9.43 9.37 9.40 0.03 -0.32% 9.40 12 9.42 6 14.92
2016-06-02 1905 416603 192 3899849 9.41 9.44 9.28 9.36 0.04 -0.43% 9.35 4 9.36 3 14.86
2016-06-03 1905 329815 203 3094638 9.32 9.41 9.32 9.40 0.04 0.43% 9.39 15 9.40 1 14.92
2016-06-04 1905 50781 35 477734 9.35 9.43 9.35 9.40 0.00 0% 9.40 23 9.43 15 14.92
2016-06-06 1905 140205 76 1317955 9.41 9.44 9.38 9.40 0.00 0% 9.38 4 9.40 3 14.92
2016-06-07 1905 311951 89 2923937 9.42 9.42 9.34 9.35 0.05 -0.53% 9.35 6 9.39 1 14.84
2016-06-08 1905 677894 267 6308082 9.35 9.37 9.26 9.29 0.06 -0.64% 9.29 13 9.30 21 14.75
2016-06-13 1905 367981 254 3404310 9.29 9.31 9.23 9.30 0.01 0.11% 9.29 1 9.30 5 14.76
2016-06-14 1905 440737 178 4132974 9.27 9.45 9.27 9.36 0.06 0.65% 9.35 14 9.36 12 14.86
2016-06-15 1905 89415 65 837817 9.36 9.40 9.32 9.38 0.02 0.21% 9.36 1 9.38 4 14.89
2016-06-16 1905 105172 67 984074 9.43 9.43 9.32 9.36 0.02 -0.21% 9.36 6 9.38 9 14.86
2016-06-17 1905 477101 161 4526349 9.36 9.60 9.33 9.60 0.24 2.56% 9.56 10 9.60 41 15.24
2016-06-20 1905 305116 151 2899420 9.58 9.58 9.46 9.49 0.11 -1.15% 9.47 7 9.49 6 15.06
2016-06-21 1905 295657 153 2803194 9.58 9.58 9.43 9.53 0.04 0.42% 9.47 10 9.53 8 15.13
2016-06-22 1905 246352 101 2338095 9.53 9.54 9.47 9.48 0.05 -0.52% 9.48 20 9.50 4 15.05
2016-06-23 1905 132582 72 1259113 9.48 9.54 9.46 9.50 0.02 0.21% 9.48 10 9.50 8 15.08
2016-06-24 1905 393496 125 3691785 9.50 9.50 9.30 9.30 0.20 -2.11% 9.30 11 9.34 3 14.76
2016-06-27 1905 272586 85 2557443 9.30 9.46 9.30 9.36 0.06 0.65% 9.36 151 9.42 1 14.86
2016-06-28 1905 248977 89 2342430 9.38 9.48 9.38 9.42 0.06 0.64% 9.42 4 9.46 4 14.95
2016-06-29 1905 379656 134 3588835 9.49 9.50 9.42 9.47 0.05 0.53% 9.47 4 9.49 3 15.03
2016-06-30 1905 474839 127 4513394 9.47 9.55 9.45 9.51 0.04 0.42% 9.50 44 9.52 2 15.10
2016-07-01 1905 266868 116 2549879 9.60 9.60 9.52 9.56 0.05 0.53% 9.55 21 9.57 11 15.17
2016-07-04 1905 797116 206 7704026 9.59 9.75 9.56 9.73 0.17 1.78% 9.70 2 9.73 13 15.44
2016-07-06 1905 377470 130 3677129 9.78 9.78 9.72 9.77 0.04 0.41% 9.74 4 9.77 15 15.51
2016-07-07 1905 299070 103 2923520 9.79 9.79 9.75 9.79 0.02 0.2% 9.77 13 9.78 2 15.54
2016-07-11 1905 339835 118 3331745 9.81 9.83 9.78 9.78 0.01 -0.1% 9.79 5 9.80 15 15.52
2016-07-12 1905 385454 201 3758267 9.78 9.79 9.71 9.73 0.05 -0.51% 9.72 5 9.74 12 15.44
2016-07-13 1905 1036519 206 10151497 9.74 9.83 9.74 9.80 0.07 0.72% 9.78 8 9.80 23 15.56
2016-07-14 1905 518065 149 5079165 9.80 9.83 9.79 9.81 0.01 0.1% 9.81 10 9.82 63 15.57
2016-07-15 1905 928522 317 9128159 9.81 9.85 9.80 9.84 0.03 0.31% 9.84 43 9.85 24 15.62
2016-07-18 1905 2408043 558 23628926 9.84 9.88 9.76 9.76 0.08 -0.81% 9.76 69 9.80 47 15.49
2016-07-19 1905 1193593 345 11042969 9.23 9.28 9.22 9.27 0.00 -5.02% 9.27 5 9.28 3 14.71
2016-07-20 1905 671982 296 6209385 9.25 9.26 9.22 9.23 0.04 -0.43% 9.23 18 9.24 6 14.65
2016-07-21 1905 559320 146 5176940 9.25 9.30 9.23 9.25 0.02 0.22% 9.25 19 9.27 16 14.68
2016-07-22 1905 420207 187 3884566 9.27 9.29 9.22 9.22 0.03 -0.32% 9.22 24 9.24 19 14.63
2016-07-25 1905 386744 128 3550072 9.22 9.23 9.15 9.16 0.06 -0.65% 9.16 7 9.19 7 14.54
2016-07-26 1905 403139 118 3691642 9.19 9.19 9.14 9.17 0.01 0.11% 9.16 22 9.17 13 14.56
2016-07-27 1905 350655 131 3208998 9.17 9.17 9.13 9.14 0.03 -0.33% 9.14 5 9.15 7 14.51
2016-07-28 1905 261095 113 2391298 9.14 9.18 9.14 9.15 0.01 0.11% 9.15 11 9.17 4 14.52
2016-07-29 1905 174829 70 1599707 9.16 9.19 9.13 9.14 0.01 -0.11% 9.14 7 9.17 10 14.51
2016-08-01 1905 304339 122 2784487 9.13 9.18 9.13 9.17 0.03 0.33% 9.15 6 9.17 9 14.56
2016-08-02 1905 288427 68 2641789 9.15 9.18 9.14 9.15 0.02 -0.22% 9.15 41 9.16 3 14.52
2016-08-03 1905 316445 103 2888921 9.14 9.16 9.11 9.14 0.01 -0.11% 9.13 10 9.14 3 14.51
2016-08-04 1905 302346 98 2766970 9.17 9.18 9.14 9.15 0.01 0.11% 9.15 13 9.16 29 14.52
2016-08-05 1905 708720 186 6546276 9.16 9.28 9.15 9.25 0.10 1.09% 9.24 27 9.25 7 14.68
2016-08-08 1905 442595 144 4074633 9.25 9.27 9.18 9.18 0.07 -0.76% 9.18 7 9.22 18 14.57
2016-08-09 1905 216531 104 1990132 9.18 9.23 9.18 9.18 0.00 0% 9.18 22 9.19 1 14.57
2016-08-10 1905 314057 115 2878400 9.18 9.20 9.15 9.16 0.02 -0.22% 9.16 10 9.19 25 14.54
2016-08-11 1905 348814 147 3177004 9.06 9.16 9.06 9.12 0.04 -0.44% 9.12 6 9.14 6 14.48
2016-08-12 1905 411760 122 3766460 9.21 9.21 9.11 9.12 0.00 0% 9.12 105 9.15 10 14.48
2016-08-15 1905 329876 192 3012457 9.12 9.17 9.12 9.12 0.00 0% 9.12 18 9.15 5 15.46
2016-08-16 1905 602342 252 5464788 9.12 9.13 9.00 9.13 0.01 0.11% 9.08 21 9.13 3 15.47
2016-08-17 1905 374786 275 3414845 9.10 9.18 9.07 9.18 0.05 0.55% 9.13 2 9.18 20 15.56
2016-08-18 1905 273364 132 2490465 9.19 9.19 9.09 9.09 0.09 -0.98% 9.09 23 9.12 21 15.41
2016-08-19 1905 362141 163 3290442 9.07 9.15 9.07 9.10 0.01 0.11% 9.08 48 9.10 18 15.42
2016-08-22 1905 362178 238 3269339 9.06 9.10 9.00 9.01 0.09 -0.99% 9.01 23 9.03 6 15.27
2016-08-23 1905 261638 127 2363632 9.01 9.09 9.01 9.05 0.04 0.44% 9.05 14 9.08 18 15.34
2016-08-24 1905 364315 146 3293426 9.05 9.09 9.02 9.02 0.03 -0.33% 9.02 49 9.06 31 15.29
2016-08-25 1905 348574 190 3138156 8.98 9.05 8.98 9.03 0.01 0.11% 9.02 4 9.03 4 15.31
2016-08-26 1905 266321 136 2397379 9.03 9.03 8.98 9.02 0.01 -0.11% 9.02 1 9.03 4 15.29
2016-08-29 1905 331059 159 2975387 9.01 9.02 8.97 8.98 0.04 -0.44% 8.98 7 9.00 27 15.22
2016-08-30 1905 276684 131 2488021 8.98 9.05 8.97 9.00 0.02 0.22% 8.98 10 9.00 9 15.25
2016-08-31 1905 485634 241 4359824 8.96 9.00 8.95 8.99 0.01 -0.11% 8.96 5 8.99 7 15.24
2016-09-01 1905 235230 169 2102480 9.00 9.00 8.91 8.91 0.08 -0.89% 8.91 14 8.99 4 15.10
2016-09-02 1905 325739 118 2897646 8.97 8.97 8.87 8.90 0.01 -0.11% 8.87 30 8.90 18 15.08
2016-09-05 1905 294098 86 2620371 8.87 8.96 8.87 8.90 0.00 0% 8.90 50 8.95 16 15.08
2016-09-06 1905 218577 87 1948478 8.90 8.95 8.90 8.90 0.00 0% 8.90 26 8.93 9 15.08
2016-09-07 1905 401901 123 3598198 8.92 9.04 8.92 8.95 0.05 0.56% 8.95 10 8.98 2 15.17
2016-09-08 1905 119912 73 1078996 9.00 9.01 8.99 9.00 0.05 0.56% 9.00 4 9.01 15 15.25
2016-09-09 1905 122386 57 1098658 9.00 9.00 8.96 8.99 0.01 -0.11% 8.97 4 8.99 8 15.24
2016-09-10 1905 155319 55 1389418 8.95 8.97 8.92 8.92 0.07 -0.78% 8.92 6 8.97 5 15.12
2016-09-12 1905 255018 105 2267123 8.92 8.92 8.88 8.88 0.04 -0.45% 8.88 3 8.90 4 15.05
2016-09-13 1905 314469 101 2783947 8.90 8.90 8.81 8.81 0.07 -0.79% 8.81 33 8.87 4 14.93
2016-09-14 1905 356568 96 3143504 8.81 8.84 8.77 8.84 0.03 0.34% 8.81 10 8.84 4 14.98
2016-09-19 1905 168453 74 1492530 8.86 8.90 8.83 8.84 0.00 0% 8.84 2 8.85 18 14.98
2016-09-20 1905 141928 79 1255974 8.84 8.91 8.82 8.82 0.02 -0.23% 8.82 35 8.89 2 14.95
2016-09-21 1905 445037 295 3955187 8.90 8.99 8.81 8.89 0.07 0.79% 8.89 41 8.95 4 15.07
2016-09-22 1905 92842 61 825232 8.90 8.94 8.86 8.92 0.03 0.34% 8.87 14 8.92 8 15.12
2016-09-23 1905 201461 104 1795105 8.95 8.95 8.89 8.92 0.00 0% 8.90 11 8.92 11 15.12
2016-09-26 1905 182692 121 1623657 8.87 8.92 8.87 8.88 0.04 -0.45% 8.88 12 8.90 10 15.05
2016-09-29 1905 136317 97 1215198 8.97 8.97 8.88 8.91 0.03 0.34% 8.90 6 8.91 3 15.10
2016-09-30 1905 298619 101 2657900 8.88 8.95 8.87 8.94 0.03 0.34% 8.91 32 8.94 15 15.15
2016-10-03 1905 622525 171 5579734 8.94 8.99 8.94 8.94 0.00 0% 8.94 2 8.96 9 15.15
2016-10-04 1905 287742 83 2596356 9.00 9.05 8.99 9.00 0.06 0.67% 9.00 18 9.02 5 15.25
2016-10-05 1905 406791 139 3687779 9.00 9.10 9.00 9.06 0.06 0.67% 9.03 8 9.06 1 15.36
2016-10-06 1905 268200 103 2430878 9.07 9.10 9.01 9.10 0.04 0.44% 9.07 1 9.10 59 15.42
2016-10-07 1905 276041 98 2504249 9.11 9.12 9.02 9.02 0.08 -0.88% 9.02 5 9.05 3 15.29
2016-10-11 1905 331467 106 3001300 9.03 9.12 9.00 9.01 0.01 -0.11% 9.01 3 9.03 14 15.27
2016-10-12 1905 546766 144 4941005 9.09 9.10 9.00 9.01 0.00 0% 9.01 2 9.02 86 15.27
2016-10-13 1905 284881 82 2563657 9.01 9.02 8.96 8.96 0.05 -0.55% 8.96 33 9.00 4 15.19
2016-10-14 1905 168330 62 1500277 8.92 8.94 8.90 8.90 0.06 -0.67% 8.90 30 8.94 5 15.08
2016-10-17 1905 231248 112 2068419 8.88 9.00 8.88 8.88 0.02 -0.22% 8.88 41 8.92 1 15.05
2016-10-18 1905 363598 92 3265683 8.90 9.00 8.90 8.93 0.05 0.56% 8.93 5 8.98 2 15.14
2016-10-19 1905 707118 154 6366441 8.97 9.08 8.97 8.98 0.05 0.56% 8.98 10 9.00 67 15.22
2016-10-20 1905 1072069 285 9754776 9.02 9.14 9.02 9.13 0.15 1.67% 9.10 16 9.13 5 15.47
2016-10-21 1905 342330 127 3126658 9.15 9.17 9.09 9.09 0.04 -0.44% 9.09 10 9.10 4 15.41
2016-10-24 1905 227185 76 2064550 9.06 9.11 9.06 9.11 0.02 0.22% 9.08 15 9.11 21 15.44
2016-10-25 1905 182403 93 1651757 9.06 9.08 9.05 9.05 0.06 -0.66% 9.05 7 9.06 1 15.34
2016-10-26 1905 155951 95 1411679 9.05 9.10 9.02 9.09 0.04 0.44% 9.06 2 9.09 7 15.41
2016-10-27 1905 549991 77 4993729 9.08 9.11 9.05 9.05 0.04 -0.44% 9.05 3 9.06 21 15.34
2016-10-28 1905 251911 73 2265074 8.91 9.04 8.91 9.01 0.04 -0.44% 9.01 11 9.05 9 15.27
2016-10-31 1905 205597 99 1847564 8.93 9.03 8.93 8.95 0.06 -0.67% 8.95 15 9.00 9 15.17
2016-11-01 1905 67733 31 608746 8.98 9.01 8.95 8.96 0.01 0.11% 8.96 4 9.00 10 15.19
2016-11-02 1905 253246 115 2257868 9.05 9.05 8.87 8.88 0.08 -0.89% 8.87 10 8.88 25 15.05
2016-11-03 1905 124095 54 1104991 8.88 8.96 8.88 8.88 0.00 0% 8.88 14 8.91 2 15.05
2016-11-04 1905 131782 64 1168341 8.90 8.90 8.82 8.85 0.03 -0.34% 8.85 28 8.89 4 15.00
2016-11-07 1905 212378 84 1881696 8.90 8.90 8.81 8.85 0.00 0% 8.85 14 8.89 2 15.00
2016-11-08 1905 163882 75 1455641 8.88 8.94 8.85 8.85 0.00 0% 8.85 21 8.89 6 15.00
2016-11-09 1905 500725 208 4359721 8.86 8.86 8.53 8.53 0.32 -3.62% 8.53 30 8.58 4 14.46
2016-11-10 1905 277862 112 2422142 8.64 8.83 8.61 8.71 0.18 2.11% 8.71 26 8.75 1 14.76
2016-11-11 1905 295896 104 2590526 8.80 8.81 8.67 8.74 0.03 0.34% 8.74 6 8.79 9 22.41
2016-11-14 1905 328446 115 2854461 8.86 8.86 8.66 8.70 0.04 -0.46% 8.68 29 8.70 1 22.31
2016-11-15 1905 398179 211 3469932 8.70 8.79 8.67 8.71 0.01 0.11% 8.71 1 8.75 32 22.33
2016-11-16 1905 450555 173 3954434 8.72 8.81 8.72 8.79 0.08 0.92% 8.74 3 8.79 10 22.54
2016-11-17 1905 263380 116 2298951 8.76 8.79 8.70 8.71 0.08 -0.91% 8.71 5 8.72 25 22.33
2016-11-18 1905 405843 165 3562459 8.70 8.84 8.70 8.81 0.10 1.15% 8.79 4 8.81 4 22.59
2016-11-21 1905 274451 106 2421550 8.84 8.85 8.80 8.84 0.03 0.34% 8.83 2 8.84 7 22.67
2016-11-22 1905 206448 81 1829391 8.82 8.88 8.82 8.85 0.01 0.11% 8.84 26 8.88 12 22.69
2016-11-23 1905 213017 68 1887225 8.85 8.90 8.84 8.84 0.01 -0.11% 8.84 9 8.86 17 22.67
2016-11-24 1905 287611 90 2534520 8.85 8.87 8.80 8.83 0.01 -0.11% 8.83 2 8.84 9 22.64
2016-11-25 1905 413568 146 3629564 8.80 8.87 8.73 8.77 0.06 -0.68% 8.77 7 8.80 2 22.49
2016-11-28 1905 404879 128 3590224 8.80 8.90 8.80 8.88 0.11 1.25% 8.88 2 8.89 14 22.77
2016-11-29 1905 329922 140 2940691 8.89 8.94 8.88 8.92 0.04 0.45% 8.89 6 8.92 11 22.87
2016-11-30 1905 852610 343 7602503 8.92 8.97 8.81 8.89 0.03 -0.34% 8.89 4 8.91 1 22.79
2016-12-01 1905 1858577 411 16893866 8.90 9.19 8.90 9.15 0.26 2.92% 9.14 10 9.15 15 23.46
2016-12-02 1905 1275441 350 11726370 9.15 9.24 9.11 9.22 0.07 0.77% 9.21 1 9.22 10 23.64
2016-12-05 1905 1232139 388 11371205 9.23 9.29 9.17 9.17 0.05 -0.54% 9.17 19 9.19 6 23.51
2016-12-06 1905 647035 260 5942408 9.18 9.21 9.13 9.13 0.04 -0.44% 9.12 74 9.13 4 23.41
2016-12-07 1905 499585 205 4585536 9.16 9.24 9.16 9.16 0.03 0.33% 9.16 4 9.17 22 23.49
2016-12-08 1905 726583 206 6683067 9.18 9.23 9.17 9.22 0.06 0.66% 9.20 15 9.22 2 23.64
2016-12-09 1905 413920 85 3809854 9.25 9.25 9.19 9.20 0.02 -0.22% 9.20 1 9.21 20 23.59
2016-12-12 1905 536640 164 4961679 9.22 9.29 9.21 9.25 0.05 0.54% 9.24 5 9.25 12 23.72
2016-12-13 1905 755207 357 7023309 9.26 9.34 9.24 9.31 0.06 0.65% 9.31 3 9.33 1 23.87
2016-12-14 1905 777695 435 7263960 9.36 9.36 9.30 9.32 0.01 0.11% 9.31 14 9.32 10 23.90
2016-12-15 1905 477448 217 4437709 9.30 9.34 9.25 9.29 0.03 -0.32% 9.29 3 9.33 4 23.82
2016-12-16 1905 672567 537 6260288 9.38 9.38 9.26 9.26 0.03 -0.32% 9.26 37 9.34 4 23.74
2016-12-19 1905 518649 187 4789540 9.26 9.29 9.18 9.20 0.06 -0.65% 9.20 4 9.26 12 23.59
2016-12-20 1905 239301 121 2194908 9.20 9.20 9.15 9.20 0.00 0% 9.17 7 9.20 7 23.59
2016-12-21 1905 230982 132 2116491 9.20 9.27 9.12 9.14 0.06 -0.65% 9.14 2 9.18 6 23.44
2016-12-22 1905 307354 110 2796282 9.15 9.19 9.04 9.05 0.09 -0.98% 9.05 22 9.06 4 23.21
2016-12-23 1905 441651 132 3990747 9.00 9.08 9.00 9.00 0.05 -0.55% 9.00 30 9.05 7 23.08
2016-12-26 1905 308467 71 2779751 9.07 9.07 9.01 9.01 0.01 0.11% 9.01 12 9.02 10 23.10
2016-12-27 1905 148371 98 1334846 9.00 9.01 8.97 8.99 0.02 -0.22% 8.97 23 9.00 66 23.05
2016-12-28 1905 243354 211 2190674 8.99 9.05 8.99 9.00 0.01 0.11% 9.00 238 9.02 3 23.08
2016-12-29 1905 640100 237 5850017 9.07 9.18 9.07 9.13 0.13 1.44% 9.13 16 9.14 5 23.41
2016-12-30 1905 868323 399 7969130 9.16 9.21 9.13 9.21 0.08 0.88% 9.19 4 9.21 113 23.62