永豐餘(1907)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　　　10.45
0
0%		10.40
-0.05
-0.48%		10.25
-0.15
-1.44%		10.00
-0.25
-2.44%		10.20
0.2
2%		 　9.97
-0.23
-2.25%		9.92
-0.05
-0.5%		9.93
0.01
0.1%		9.88
-0.05
-0.5%		9.89
0.01
0.1%		 　10.00
0.11
1.11%		10.00
0
0%		9.92
-0.08
-0.8%		9.80
-0.12
-1.21%		9.92
0.12
1.22%		 　9.99
0.07
0.71%		9.97
-0.02
-0.2%		9.99
0.02
0.2%		10.00
0.01
0.1%		10.10
0.1
1%		10.20
0.1
0.99%		 10.04
2 月　10.15
-0.05
-0.49%		9.99
-0.16
-1.58%		 　　　　　　　　　　9.97
-0.02
-0.2%		10.15
0.18
1.81%		10.15
0
0%		10.20
0.05
0.49%		10.25
0.05
0.49%		 　10.15
-0.1
-0.98%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		 10.16
3 月10.25
0.15
1.49%		10.25
0
0%		10.60
0.35
3.41%		10.80
0.2
1.89%		 　10.85
0.05
0.46%		10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		10.80
-0.05
-0.46%		 　10.90
0.1
0.93%		10.60
-0.3
-2.75%		10.70
0.1
0.94%		10.65
-0.05
-0.47%		10.45
-0.2
-1.88%		 　10.70
0.25
2.39%		10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		10.55
0
0%		10.60
0.05
0.47%		 　10.45
-0.15
-1.42%		10.30
-0.15
-1.44%		10.40
0.1
0.97%		10.35
-0.05
-0.48%		10.62
4 月10.30
-0.05
-0.48%		 　　　10.30
0
0%		10.30
0
0%		10.35
0.05
0.49%		 　10.30
-0.05
-0.48%		10.20
-0.1
-0.97%		10.20
0
0%		10.50
0.3
2.94%		10.35
-0.15
-1.43%		 　10.45
0.1
0.97%		10.35
-0.1
-0.96%		10.30
-0.05
-0.48%		10.15
-0.15
-1.46%		10.15
0
0%		 　10.15
0
0%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		10.10
0
0%		10.05
-0.05
-0.5%		 10.24
5 月　　10.00
-0.05
-0.5%		9.91
-0.09
-0.9%		9.93
0.02
0.2%		9.97
0.04
0.4%		 　9.88
-0.09
-0.9%		9.90
0.02
0.2%		9.95
0.05
0.51%		9.86
-0.09
-0.9%		9.85
-0.01
-0.1%		 　9.84
-0.01
-0.1%		9.82
-0.02
-0.2%		9.75
-0.07
-0.71%		9.61
-0.14
-1.44%		9.53
-0.08
-0.83%		 　9.66
0.13
1.36%		9.64
-0.02
-0.21%		9.67
0.03
0.31%		9.70
0.03
0.31%		9.75
0.05
0.52%		 　9.80
0.05
0.51%		9.70
-0.1
-1.02%		9.8
6 月9.78
0.08
0.82%		9.75
-0.03
-0.31%		9.89
0.14
1.44%		9.87
-0.02
-0.2%		 9.79
-0.08
-0.81%		9.81
0.02
0.2%		9.76
-0.05
-0.51%		 　　　9.66
-0.1
-1.02%		9.62
-0.04
-0.41%		9.64
0.02
0.21%		9.61
-0.03
-0.31%		9.88
0.27
2.81%		 　9.84
-0.04
-0.4%		9.85
0.01
0.1%		9.85
0
0%		9.82
-0.03
-0.3%		9.75
-0.07
-0.71%		 　9.71
-0.04
-0.41%		9.65
-0.06
-0.62%		9.71
0.06
0.62%		9.71
0
0%		 9.76
7 月9.72
0.01
0.1%		 　9.74
0.02
0.21%		 9.46
-0.28
-2.87%		9.46
0
0%		 　　9.52
0.06
0.63%		9.49
-0.03
-0.32%		9.50
0.01
0.11%		9.56
0.06
0.63%		9.53
-0.03
-0.31%		 　10.05
0.52
5.46%		9.87
-0.18
-1.79%		9.70
-0.17
-1.72%		9.76
0.06
0.62%		9.68
-0.08
-0.82%		 　9.68
0
0%		9.62
-0.06
-0.62%		9.54
-0.08
-0.83%		9.58
0.04
0.42%		9.50
-0.08
-0.84%		 9.63
8 月9.47
-0.03
-0.32%		9.42
-0.05
-0.53%		9.40
-0.02
-0.21%		9.34
-0.06
-0.64%		9.47
0.13
1.39%		 　9.38
-0.09
-0.95%		9.36
-0.02
-0.21%		9.36
0
0%		9.34
-0.02
-0.21%		9.35
0.01
0.11%		 　9.43
0.08
0.86%		9.43
0
0%		9.40
-0.03
-0.32%		9.34
-0.06
-0.64%		9.35
0.01
0.11%		 　9.26
-0.09
-0.96%		9.35
0.09
0.97%		9.30
-0.05
-0.53%		9.30
0
0%		9.28
-0.02
-0.22%		 　9.13
-0.15
-1.62%		9.07
-0.06
-0.66%		9.03
-0.04
-0.44%		9.32
9 月9.00
-0.03
-0.33%		9.01
0.01
0.11%		 　9.11
0.1
1.11%		9.22
0.11
1.21%		9.29
0.07
0.76%		9.29
0
0%		9.26
-0.03
-0.32%		9.20
-0.06
-0.65%		 9.09
-0.11
-1.2%		9.02
-0.07
-0.77%		8.86
-0.16
-1.77%		 　　　8.93
0.07
0.79%		8.95
0.02
0.22%		9.07
0.12
1.34%		9.03
-0.04
-0.44%		9.01
-0.02
-0.22%		 　9.02
0.01
0.11%		 　9.05
0.03
0.33%		9.21
0.16
1.77%		 9.1
10 月　　9.56
0.35
3.8%		9.57
0.01
0.1%		9.47
-0.1
-1.04%		9.43
-0.04
-0.42%		9.33
-0.1
-1.06%		 　　9.27
-0.06
-0.64%		9.27
0
0%		9.26
-0.01
-0.11%		9.17
-0.09
-0.97%		 　9.16
-0.01
-0.11%		9.29
0.13
1.42%		9.26
-0.03
-0.32%		9.49
0.23
2.48%		9.35
-0.14
-1.48%		 　9.52
0.17
1.82%		9.43
-0.09
-0.95%		9.49
0.06
0.64%		9.45
-0.04
-0.42%		9.36
-0.09
-0.95%		 9.30
-0.06
-0.64%		9.36
11 月9.28
-0.02
-0.22%		9.17
-0.11
-1.19%		9.17
0
0%		9.17
0
0%		 　9.21
0.04
0.44%		9.19
-0.02
-0.22%		9.01
-0.18
-1.96%		9.11
0.1
1.11%		9.05
-0.06
-0.66%		 　9.05
0
0%		9.15
0.1
1.1%		9.31
0.16
1.75%		9.25
-0.06
-0.64%		9.22
-0.03
-0.32%		 　9.26
0.04
0.43%		9.21
-0.05
-0.54%		9.23
0.02
0.22%		9.24
0.01
0.11%		9.25
0.01
0.11%		 　9.51
0.26
2.81%		9.41
-0.1
-1.05%		9.61
0.2
2.13%		 9.25
12 月9.55
-0.06
-0.62%		9.53
-0.02
-0.21%		 　9.43
-0.1
-1.05%		9.43
0
0%		9.48
0.05
0.53%		9.58
0.1
1.05%		9.54
-0.04
-0.42%		 　9.62
0.08
0.84%		9.59
-0.03
-0.31%		9.55
-0.04
-0.42%		9.53
-0.02
-0.21%		9.81
0.28
2.94%		 　9.62
-0.19
-1.94%		9.70
0.08
0.83%		9.66
-0.04
-0.41%		9.50
-0.16
-1.66%		9.49
-0.01
-0.11%		 　9.46
-0.03
-0.32%		9.39
-0.07
-0.74%		9.49
0.1
1.06%		9.62
0.13
1.37%		9.68
0.06
0.62%		　9.55

說明:最高漲幅:5.46%最低跌幅:-2.87% 最高價:10.90最低價:8.86平均價:9.73,灰色底表示週末,漲121天(12.12)元,跌154天(-11.85)元,平盤28天
5%=2,4%=2,3%=6,2%=11,1%=55,0%=73,-0%=3,-1%=14,-2%=62,-3%=75,

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 1907 494131 194 5209105 10.65 10.65 10.45 10.45 0.20 0% 10.45 35 10.50 100 17.13
2016-01-05 1907 332596 172 3463895 10.40 10.50 10.35 10.40 0.05 -0.48% 10.40 24 10.45 24 17.05
2016-01-06 1907 616398 250 6367097 10.35 10.50 10.25 10.25 0.15 -1.44% 10.25 116 10.30 90 16.80
2016-01-07 1907 1360936 439 13695520 10.20 10.20 9.90 10.00 0.25 -2.44% 10.00 283 10.10 150 16.39
2016-01-08 1907 830555 342 8373520 9.90 10.20 9.90 10.20 0.20 2% 10.10 14 10.20 37 16.72
2016-01-11 1907 809673 303 8093372 10.10 10.10 9.97 9.97 0.23 -2.25% 9.97 25 10.05 63 16.34
2016-01-12 1907 696228 280 6951218 10.00 10.05 9.92 9.92 0.05 -0.5% 9.92 68 9.95 7 16.26
2016-01-13 1907 739606 413 7365354 10.00 10.05 9.91 9.93 0.01 0.1% 9.93 6 9.98 19 16.28
2016-01-14 1907 1391420 419 13806137 9.95 9.98 9.88 9.88 0.05 -0.5% 9.88 75 9.92 4 16.20
2016-01-15 1907 764606 314 7577332 9.90 9.98 9.88 9.89 0.01 0.1% 9.88 44 9.89 1 16.21
2016-01-18 1907 684709 221 6780381 9.80 10.00 9.79 10.00 0.11 1.11% 10.00 24 10.05 77 16.39
2016-01-19 1907 1130838 234 11312257 10.00 10.10 9.97 10.00 0.00 0% 10.00 74 10.05 12 16.39
2016-01-20 1907 471965 207 4704820 10.05 10.05 9.91 9.92 0.08 -0.8% 9.92 92 9.96 1 16.26
2016-01-21 1907 815890 331 8080507 9.90 10.00 9.80 9.80 0.12 -1.21% 9.80 70 9.83 1 16.07
2016-01-22 1907 435015 245 4313852 9.91 9.98 9.82 9.92 0.12 1.22% 9.90 1 9.92 30 16.26
2016-01-25 1907 10687680 298 106878870 9.94 10.10 9.93 9.99 0.07 0.71% 9.99 5 10.00 30 16.38
2016-01-26 1907 234035 118 2336050 9.99 10.00 9.95 9.97 0.02 -0.2% 9.97 1 10.00 46 16.34
2016-01-27 1907 208011 111 2074827 9.97 10.05 9.92 9.99 0.02 0.2% 9.97 2 9.99 12 16.38
2016-01-28 1907 356010 140 3559160 9.98 10.05 9.93 10.00 0.01 0.1% 10.00 16 10.05 107 16.39
2016-01-29 1907 1101998 293 11123675 10.05 10.15 10.00 10.10 0.10 1% 10.10 131 10.15 91 16.56
2016-01-30 1907 296503 118 3014930 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 36 10.20 31 16.72
2016-02-02 1907 682837 321 6925352 10.15 10.20 10.05 10.15 0.05 -0.49% 10.10 156 10.15 17 16.64
2016-02-03 1907 550565 299 5516830 10.15 10.15 9.99 9.99 0.16 -1.58% 9.99 1 10.00 9 16.38
2016-02-15 1907 520978 320 5176542 9.90 10.00 9.88 9.97 0.02 -0.2% 9.97 1 9.98 2 16.34
2016-02-16 1907 882050 358 8882671 9.95 10.15 9.95 10.15 0.18 1.81% 10.10 14 10.15 84 16.64
2016-02-17 1907 341203 192 3458846 10.10 10.20 10.10 10.15 0.00 0% 10.15 138 10.20 159 16.64
2016-02-18 1907 611725 268 6243552 10.20 10.25 10.15 10.20 0.05 0.49% 10.20 53 10.25 155 16.72
2016-02-19 1907 298124 189 3042461 10.30 10.30 10.15 10.25 0.05 0.49% 10.20 18 10.25 138 16.80
2016-02-22 1907 234665 143 2388610 10.25 10.25 10.15 10.15 0.10 -0.98% 10.15 62 10.20 117 16.64
2016-02-23 1907 387265 168 3959059 10.20 10.25 10.15 10.20 0.05 0.49% 10.20 213 10.25 187 16.72
2016-02-24 1907 547042 294 5556621 10.20 10.25 10.10 10.15 0.05 -0.49% 10.10 124 10.15 12 16.64
2016-02-25 1907 465595 269 4731978 10.15 10.20 10.15 10.20 0.05 0.49% 10.15 48 10.20 84 16.72
2016-02-26 1907 872554 366 8864640 10.25 10.25 10.10 10.10 0.10 -0.98% 10.10 182 10.20 53 16.56
2016-03-01 1907 608879 301 6212998 10.20 10.25 10.15 10.25 0.15 1.49% 10.20 168 10.25 64 16.80
2016-03-02 1907 730899 313 7511609 10.30 10.30 10.25 10.25 0.00 0% 10.25 90 10.30 129 16.80
2016-03-03 1907 10364268 1078 108814788 10.30 10.65 10.30 10.60 0.35 3.41% 10.55 86 10.60 1 17.38
2016-03-04 1907 1501971 791 16096321 10.65 10.80 10.60 10.80 0.20 1.89% 10.75 26 10.80 158 17.70
2016-03-07 1907 1569868 675 17070484 10.80 11.00 10.80 10.85 0.05 0.46% 10.80 69 10.85 245 17.79
2016-03-08 1907 1268326 560 13786631 10.95 11.00 10.75 10.90 0.05 0.46% 10.85 4 10.90 261 17.87
2016-03-09 1907 649153 354 7013829 10.80 10.90 10.70 10.80 0.10 -0.92% 10.80 25 10.85 59 17.70
2016-03-10 1907 631409 313 6821401 10.80 10.85 10.75 10.85 0.05 0.46% 10.80 45 10.85 114 17.79
2016-03-11 1907 265480 177 2867662 10.85 10.85 10.75 10.80 0.05 -0.46% 10.75 150 10.80 13 17.70
2016-03-14 1907 258173 170 2806188 10.85 10.90 10.80 10.90 0.10 0.93% 10.85 40 10.90 313 17.87
2016-03-15 1907 773827 371 8324846 10.90 10.90 10.60 10.60 0.30 -2.75% 10.60 101 10.70 34 17.38
2016-03-16 1907 254123 158 2724895 10.60 10.75 10.60 10.70 0.10 0.94% 10.70 6 10.75 90 17.54
2016-03-17 1907 829374 288 8918834 10.80 10.85 10.65 10.65 0.05 -0.47% 10.65 51 10.70 33 17.46
2016-03-18 1907 2028422 653 21385911 10.70 10.80 10.45 10.45 0.20 -1.88% 10.45 78 10.50 20 17.13
2016-03-21 1907 1395632 636 14786536 10.50 10.70 10.45 10.70 0.25 2.39% 10.65 39 10.70 48 17.54
2016-03-22 1907 975958 337 10305041 10.70 10.70 10.45 10.60 0.10 -0.93% 10.55 31 10.65 137 17.38
2016-03-23 1907 330450 167 3485410 10.50 10.60 10.50 10.55 0.05 -0.47% 10.50 146 10.55 3 17.30
2016-03-24 1907 274624 134 2892889 10.50 10.60 10.50 10.55 0.00 0% 10.50 101 10.55 89 17.30
2016-03-25 1907 926227 241 9831128 10.55 10.70 10.50 10.60 0.05 0.47% 10.60 27 10.65 30 17.38
2016-03-28 1907 352313 159 3711767 10.60 10.60 10.45 10.45 0.15 -1.42% 10.45 91 10.55 39 17.13
2016-03-29 1907 520908 245 5402293 10.50 10.50 10.25 10.30 0.15 -1.44% 10.30 40 10.35 41 16.89
2016-03-30 1907 434853 219 4513387 10.30 10.45 10.30 10.40 0.10 0.97% 10.40 8 10.45 96 17.05
2016-03-31 1907 376993 187 3927212 10.40 10.50 10.35 10.35 0.05 -0.48% 10.35 85 10.40 44 34.50
2016-04-01 1907 606696 189 6277260 10.45 10.45 10.30 10.30 0.05 -0.48% 10.30 131 10.35 140 34.33
2016-04-06 1907 719376 369 7426590 10.30 10.40 10.25 10.30 0.00 0% 10.30 82 10.35 45 34.33
2016-04-07 1907 622776 248 6415447 10.35 10.40 10.25 10.30 0.00 0% 10.25 47 10.30 54 34.33
2016-04-08 1907 438864 161 4517932 10.30 10.35 10.25 10.35 0.05 0.49% 10.25 153 10.35 28 34.50
2016-04-11 1907 411873 181 4239026 10.30 10.35 10.25 10.30 0.05 -0.48% 10.25 71 10.30 25 34.33
2016-04-12 1907 640670 346 6573022 10.30 10.35 10.20 10.20 0.10 -0.97% 10.20 89 10.25 105 34.00
2016-04-13 1907 634580 287 6500800 10.20 10.30 10.20 10.20 0.00 0% 10.20 139 10.25 40 34.00
2016-04-14 1907 975729 418 10098965 10.30 10.50 10.25 10.50 0.30 2.94% 10.45 43 10.50 74 35.00
2016-04-15 1907 1524956 552 15815386 10.50 10.55 10.25 10.35 0.15 -1.43% 10.30 168 10.35 45 34.50
2016-04-18 1907 642847 210 6680749 10.35 10.50 10.35 10.45 0.10 0.97% 10.40 60 10.45 2 34.83
2016-04-19 1907 417644 213 4360627 10.50 10.55 10.35 10.35 0.10 -0.96% 10.35 83 10.40 101 34.50
2016-04-20 1907 738122 443 7614188 10.45 10.50 10.20 10.30 0.05 -0.48% 10.25 10 10.30 44 34.33
2016-04-21 1907 1439736 473 14670715 10.30 10.35 10.15 10.15 0.15 -1.46% 10.15 145 10.20 4 33.83
2016-04-22 1907 1402916 521 14131347 10.15 10.20 10.00 10.15 0.00 0% 10.10 3 10.15 175 33.83
2016-04-25 1907 484014 197 4903735 10.15 10.20 10.05 10.15 0.00 0% 10.10 95 10.15 38 33.83
2016-04-26 1907 462813 186 4698540 10.10 10.20 10.10 10.20 0.05 0.49% 10.15 38 10.20 100 34.00
2016-04-27 1907 637586 220 6448287 10.20 10.20 10.05 10.10 0.10 -0.98% 10.10 8 10.15 29 33.67
2016-04-28 1907 284618 153 2870688 10.15 10.15 10.05 10.10 0.00 0% 10.05 187 10.10 222 33.67
2016-04-29 1907 660475 317 6607410 10.05 10.10 9.98 10.05 0.05 -0.5% 10.00 164 10.05 98 33.50
2016-05-03 1907 460828 266 4605210 10.00 10.05 9.97 10.00 0.05 -0.5% 9.99 5 10.00 23 33.33
2016-05-04 1907 499788 231 4962895 10.00 10.00 9.91 9.91 0.09 -0.9% 9.91 14 9.92 5 33.03
2016-05-05 1907 400821 197 3987439 9.97 10.00 9.91 9.93 0.02 0.2% 9.91 30 9.93 28 33.10
2016-05-06 1907 418880 203 4160687 9.98 9.98 9.90 9.97 0.04 0.4% 9.95 20 9.97 45 33.23
2016-05-09 1907 410966 202 4067301 9.98 9.98 9.82 9.88 0.09 -0.9% 9.88 3 9.90 1 32.93
2016-05-10 1907 251500 155 2485315 9.88 9.94 9.83 9.90 0.02 0.2% 9.89 3 9.90 1 33.00
2016-05-11 1907 417952 214 4146564 9.93 9.98 9.89 9.95 0.05 0.51% 9.93 15 9.95 28 33.17
2016-05-12 1907 305705 187 3019505 9.95 9.95 9.81 9.86 0.09 -0.9% 9.83 33 9.86 26 32.87
2016-05-13 1907 597504 317 5870043 9.85 9.92 9.77 9.85 0.01 -0.1% 9.84 10 9.85 41 32.83
2016-05-16 1907 366006 194 3594845 9.83 9.86 9.78 9.84 0.01 -0.1% 9.81 7 9.84 32 29.82
2016-05-17 1907 748094 347 7329290 9.88 9.88 9.70 9.82 0.02 -0.2% 9.80 2 9.83 39 29.76
2016-05-18 1907 609964 304 5934412 9.80 9.80 9.70 9.75 0.07 -0.71% 9.75 32 9.76 2 29.55
2016-05-19 1907 790839 309 7641567 9.71 9.77 9.61 9.61 0.14 -1.44% 9.61 31 9.67 3 29.12
2016-05-20 1907 766267 364 7317450 9.60 9.61 9.50 9.53 0.08 -0.83% 9.53 20 9.56 2 28.88
2016-05-23 1907 697372 287 6697687 9.57 9.66 9.50 9.66 0.13 1.36% 9.65 15 9.66 13 29.27
2016-05-24 1907 426899 210 4124362 9.65 9.69 9.63 9.64 0.02 -0.21% 9.64 22 9.65 2 29.21
2016-05-25 1907 791295 257 7653548 9.65 9.73 9.62 9.67 0.03 0.31% 9.67 39 9.69 2 29.30
2016-05-26 1907 339170 171 3282245 9.66 9.71 9.64 9.70 0.03 0.31% 9.69 15 9.70 11 29.39
2016-05-27 1907 594253 234 5768631 9.70 9.75 9.68 9.75 0.05 0.52% 9.72 15 9.75 2 29.55
2016-05-30 1907 407224 234 3980722 9.77 9.81 9.72 9.80 0.05 0.51% 9.76 2 9.80 16 29.70
2016-05-31 1907 1427785 717 13881148 9.80 9.81 9.70 9.70 0.10 -1.02% 9.70 9 9.74 4 29.39
2016-06-01 1907 516608 216 5041195 9.72 9.78 9.71 9.78 0.08 0.82% 9.75 67 9.78 52 29.64
2016-06-02 1907 323078 216 3156955 9.78 9.80 9.75 9.75 0.03 -0.31% 9.74 7 9.75 15 29.55
2016-06-03 1907 1040484 273 10200967 9.76 9.89 9.73 9.89 0.14 1.44% 9.87 1 9.89 15 29.97
2016-06-04 1907 399706 148 3954969 9.90 9.92 9.87 9.87 0.02 -0.2% 9.86 20 9.87 3 29.91
2016-06-06 1907 342409 190 3355444 9.90 9.90 9.76 9.79 0.08 -0.81% 9.76 43 9.79 6 29.67
2016-06-07 1907 417186 271 4079238 9.79 9.82 9.73 9.81 0.02 0.2% 9.80 25 9.81 50 29.73
2016-06-08 1907 832118 479 8125244 9.82 9.82 9.73 9.76 0.05 -0.51% 9.76 5 9.78 4 29.58
2016-06-13 1907 567294 303 5483649 9.70 9.76 9.62 9.66 0.10 -1.02% 9.65 30 9.66 30 29.27
2016-06-14 1907 522741 277 5029521 9.60 9.66 9.60 9.62 0.04 -0.41% 9.61 64 9.65 29 29.15
2016-06-15 1907 321669 218 3099213 9.65 9.68 9.61 9.64 0.02 0.21% 9.62 18 9.64 13 29.21
2016-06-16 1907 385154 217 3707214 9.64 9.66 9.61 9.61 0.03 -0.31% 9.61 14 9.62 25 29.12
2016-06-17 1907 1341499 582 13054416 9.63 9.88 9.60 9.88 0.27 2.81% 9.88 360 9.90 19 29.94
2016-06-20 1907 714483 407 7017955 9.79 9.86 9.79 9.84 0.04 -0.4% 9.83 6 9.84 19 29.82
2016-06-21 1907 679847 363 6678123 9.79 9.86 9.78 9.85 0.01 0.1% 9.82 9 9.85 19 29.85
2016-06-22 1907 628089 480 6165897 9.85 9.86 9.79 9.85 0.00 0% 9.84 6 9.85 30 29.85
2016-06-23 1907 431624 357 4236027 9.85 9.85 9.78 9.82 0.03 -0.3% 9.82 2 9.83 5 29.76
2016-06-24 1907 796362 334 7725024 9.82 9.82 9.61 9.75 0.07 -0.71% 9.73 4 9.75 10 29.55
2016-06-27 1907 484434 186 4700647 9.63 9.74 9.63 9.71 0.04 -0.41% 9.71 7 9.72 30 29.42
2016-06-28 1907 521905 311 5036959 9.65 9.68 9.62 9.65 0.06 -0.62% 9.65 26 9.69 18 29.24
2016-06-29 1907 893532 366 8639345 9.65 9.71 9.63 9.71 0.06 0.62% 9.67 11 9.71 10 29.42
2016-06-30 1907 795386 452 7725713 9.71 9.75 9.69 9.71 0.00 0% 9.71 2 9.73 32 29.42
2016-07-01 1907 1287402 447 12517131 9.71 9.75 9.70 9.72 0.01 0.1% 9.72 41 9.74 9 29.45
2016-07-04 1907 1885194 605 18372322 9.72 9.79 9.71 9.74 0.02 0.21% 9.74 34 9.75 149 29.52
2016-07-06 1907 678575 298 6441130 9.54 9.54 9.45 9.46 0.08 -2.87% 9.46 4 9.47 39 28.67
2016-07-07 1907 407074 246 3851340 9.46 9.49 9.45 9.46 0.00 0% 9.46 22 9.47 3 28.67
2016-07-11 1907 860606 380 8195893 9.50 9.57 9.50 9.52 0.06 0.63% 9.51 19 9.52 303 28.85
2016-07-12 1907 525701 324 4994071 9.52 9.52 9.47 9.49 0.03 -0.32% 9.49 3 9.50 42 28.76
2016-07-13 1907 895040 420 8501921 9.51 9.53 9.48 9.50 0.01 0.11% 9.50 1 9.51 5 28.79
2016-07-14 1907 1015441 407 9651245 9.50 9.56 9.48 9.56 0.06 0.63% 9.56 1 9.57 61 28.97
2016-07-15 1907 1161693 481 11081844 9.56 9.56 9.52 9.53 0.03 -0.31% 9.53 27 9.54 5 28.88
2016-07-18 1907 5215160 1453 50915526 9.58 10.05 9.53 10.05 0.52 5.46% 10.00 22 10.05 155 30.45
2016-07-19 1907 2872113 961 28381848 10.05 10.05 9.80 9.87 0.18 -1.79% 9.87 6 9.88 23 29.91
2016-07-20 1907 1663928 654 16200168 9.80 9.82 9.68 9.70 0.17 -1.72% 9.70 69 9.71 9 29.39
2016-07-21 1907 2452324 812 24006981 9.71 9.87 9.70 9.76 0.06 0.62% 9.76 28 9.78 2 29.58
2016-07-22 1907 1962195 747 19044077 9.77 9.80 9.66 9.68 0.08 -0.82% 9.67 63 9.68 38 29.33
2016-07-25 1907 1157564 447 11160596 9.69 9.73 9.60 9.68 0.00 0% 9.66 1 9.68 161 29.33
2016-07-26 1907 1191711 507 11429269 9.68 9.68 9.56 9.62 0.06 -0.62% 9.61 2 9.62 14 29.15
2016-07-27 1907 1718706 672 16457865 9.62 9.62 9.54 9.54 0.08 -0.83% 9.54 60 9.57 4 28.91
2016-07-28 1907 1498911 881 14317575 9.56 9.59 9.52 9.58 0.04 0.42% 9.53 15 9.58 18 29.03
2016-07-29 1907 1730952 623 16498089 9.53 9.61 9.49 9.50 0.08 -0.84% 9.50 5 9.52 12 28.79
2016-08-01 1907 1962940 704 18619846 9.50 9.55 9.46 9.47 0.03 -0.32% 9.47 50 9.49 14 28.70
2016-08-02 1907 2018005 771 19059810 9.48 9.51 9.42 9.42 0.05 -0.53% 9.42 38 9.43 2 28.55
2016-08-03 1907 2416157 607 22645104 9.41 9.41 9.35 9.40 0.02 -0.21% 9.38 65 9.40 125 28.48
2016-08-04 1907 2806678 901 26239360 9.40 9.42 9.31 9.34 0.06 -0.64% 9.34 9 9.36 2 28.30
2016-08-05 1907 2322079 794 21870755 9.33 9.48 9.32 9.47 0.13 1.39% 9.44 1 9.47 99 28.70
2016-08-08 1907 1434198 567 13488558 9.48 9.50 9.37 9.38 0.09 -0.95% 9.38 42 9.39 2 28.42
2016-08-09 1907 1615639 622 15121429 9.41 9.42 9.33 9.36 0.02 -0.21% 9.36 177 9.37 56 28.36
2016-08-10 1907 627339 247 5880538 9.36 9.40 9.36 9.36 0.00 0% 9.36 20 9.38 7 28.36
2016-08-11 1907 1334702 578 12474974 9.36 9.39 9.31 9.34 0.02 -0.21% 9.33 10 9.34 16 28.30
2016-08-12 1907 1330890 423 12442416 9.34 9.39 9.32 9.35 0.01 0.11% 9.34 15 9.35 37 28.33
2016-08-15 1907 959190 429 9025714 9.39 9.43 9.37 9.43 0.08 0.86% 9.41 10 9.43 18 104.78
2016-08-16 1907 1084264 477 10178413 9.38 9.43 9.36 9.43 0.00 0% 9.37 3 9.43 36 104.78
2016-08-17 1907 744067 479 6981096 9.43 9.43 9.35 9.40 0.03 -0.32% 9.38 30 9.40 26 104.44
2016-08-18 1907 1008537 473 9431916 9.40 9.40 9.33 9.34 0.06 -0.64% 9.34 125 9.36 5 103.78
2016-08-19 1907 677134 424 6336190 9.35 9.39 9.34 9.35 0.01 0.11% 9.34 56 9.35 1 103.89
2016-08-22 1907 1121234 643 10380094 9.31 9.32 9.22 9.26 0.09 -0.96% 9.24 7 9.26 9 102.89
2016-08-23 1907 997503 469 9302088 9.30 9.36 9.28 9.35 0.09 0.97% 9.34 12 9.35 9 103.89
2016-08-24 1907 927999 513 8632919 9.35 9.36 9.28 9.30 0.05 -0.53% 9.29 101 9.30 45 103.33
2016-08-25 1907 1224583 517 11365886 9.32 9.32 9.26 9.30 0.00 0% 9.28 15 9.30 139 103.33
2016-08-26 1907 1002680 356 9312519 9.31 9.32 9.26 9.28 0.02 -0.22% 9.27 24 9.28 148 103.11
2016-08-29 1907 2656952 1113 24376090 9.30 9.30 9.13 9.13 0.15 -1.62% 9.13 27 9.15 4 101.44
2016-08-30 1907 2767385 1229 25093048 9.14 9.16 9.03 9.07 0.06 -0.66% 9.06 45 9.07 25 100.78
2016-08-31 1907 1533734 675 13872712 9.09 9.09 9.03 9.03 0.04 -0.44% 9.03 4 9.05 109 100.33
2016-09-01 1907 1508752 770 13597318 9.05 9.07 8.99 9.00 0.03 -0.33% 9.00 82 9.02 28 100.00
2016-09-02 1907 1694948 638 15271339 9.02 9.05 9.00 9.01 0.01 0.11% 9.00 157 9.01 98 100.11
2016-09-05 1907 885430 488 8027253 9.04 9.12 9.02 9.11 0.10 1.11% 9.10 64 9.11 147 101.22
2016-09-06 1907 1510966 752 13869233 9.10 9.22 9.08 9.22 0.11 1.21% 9.20 8 9.22 4 102.44
2016-09-07 1907 2140922 884 19842301 9.22 9.30 9.22 9.29 0.07 0.76% 9.29 5 9.30 90 103.22
2016-09-08 1907 1455227 600 13505043 9.30 9.32 9.25 9.29 0.00 0% 9.28 9 9.29 119 103.22
2016-09-09 1907 1533823 1023 14128967 9.28 9.28 9.18 9.26 0.03 -0.32% 9.25 4 9.26 39 102.89
2016-09-10 1907 210241 90 1936020 9.22 9.25 9.18 9.20 0.06 -0.65% 9.20 38 9.21 5 102.22
2016-09-12 1907 1569004 652 14282583 9.19 9.20 9.06 9.09 0.11 -1.2% 9.07 39 9.09 82 101.00
2016-09-13 1907 1528532 699 13806072 9.11 9.11 9.00 9.02 0.07 -0.77% 9.02 48 9.03 9 100.22
2016-09-14 1907 15736811 3140 139894431 9.01 9.03 8.86 8.86 0.16 -1.77% 8.86 100 8.90 396 98.44
2016-09-19 1907 2558922 1081 22890796 8.92 9.00 8.92 8.93 0.07 0.79% 8.93 82 8.95 629 99.22
2016-09-20 1907 1116878 804 10010396 9.00 9.00 8.93 8.95 0.02 0.22% 8.95 63 8.97 6 99.44
2016-09-21 1907 2326961 1211 20950469 9.00 9.08 8.95 9.07 0.12 1.34% 9.04 77 9.07 54 100.78
2016-09-22 1907 1212019 388 10946514 9.07 9.09 9.01 9.03 0.04 -0.44% 9.03 6 9.05 33 100.33
2016-09-23 1907 2001647 919 18084473 9.05 9.09 9.01 9.01 0.02 -0.22% 9.01 91 9.04 256 100.11
2016-09-26 1907 1150054 529 10374086 9.07 9.07 9.00 9.02 0.01 0.11% 9.01 70 9.02 1 100.22
2016-09-29 1907 647541 327 5862559 9.07 9.07 9.04 9.05 0.03 0.33% 9.04 27 9.05 13 100.56
2016-09-30 1907 4588330 1442 42083484 9.07 9.24 9.06 9.21 0.16 1.77% 9.20 120 9.21 75 102.33
2016-10-03 1907 9749834 3007 93011261 9.35 9.69 9.34 9.56 0.35 3.8% 9.56 203 9.58 20 106.22
2016-10-04 1907 2706157 978 25785745 9.56 9.60 9.45 9.57 0.01 0.1% 9.55 175 9.57 65 106.33
2016-10-05 1907 1677020 586 15914945 9.59 9.60 9.45 9.47 0.10 -1.04% 9.47 111 9.48 6 105.22
2016-10-06 1907 1395849 557 13166343 9.50 9.50 9.41 9.43 0.04 -0.42% 9.42 2 9.43 107 104.78
2016-10-07 1907 1457403 567 13611501 9.43 9.43 9.30 9.33 0.10 -1.06% 9.33 25 9.34 27 103.67
2016-10-11 1907 1338192 542 12443404 9.35 9.38 9.26 9.27 0.06 -0.64% 9.27 41 9.28 8 103.00
2016-10-12 1907 994800 420 9194915 9.28 9.30 9.20 9.27 0.00 0% 9.27 225 9.28 9 103.00
2016-10-13 1907 1061104 623 9795176 9.27 9.27 9.20 9.26 0.01 -0.11% 9.24 242 9.26 6 102.89
2016-10-14 1907 1080000 574 9923078 9.24 9.26 9.15 9.17 0.09 -0.97% 9.17 9 9.18 4 101.89
2016-10-17 1907 989130 417 9058850 9.17 9.19 9.14 9.16 0.01 -0.11% 9.16 3 9.17 8 101.78
2016-10-18 1907 1019197 425 9410268 9.17 9.31 9.15 9.29 0.13 1.42% 9.26 263 9.29 5 103.22
2016-10-19 1907 1225381 523 11355887 9.30 9.31 9.23 9.26 0.03 -0.32% 9.26 219 9.28 2 102.89
2016-10-20 1907 4536751 1423 42764722 9.35 9.50 9.30 9.49 0.23 2.48% 9.49 202 9.50 50 105.44
2016-10-21 1907 4748217 1187 44814946 9.59 9.60 9.35 9.35 0.14 -1.48% 9.35 69 9.40 72 103.89
2016-10-24 1907 2353636 894 22265265 9.41 9.54 9.35 9.52 0.17 1.82% 9.52 9 9.53 73 105.78
2016-10-25 1907 1185657 382 11222203 9.52 9.54 9.41 9.43 0.09 -0.95% 9.43 10 9.44 5 104.78
2016-10-26 1907 1009696 369 9555206 9.44 9.52 9.40 9.49 0.06 0.64% 9.46 2 9.49 240 105.44
2016-10-27 1907 766565 368 7228562 9.50 9.50 9.40 9.45 0.04 -0.42% 9.43 2 9.45 68 105.00
2016-10-28 1907 1229173 430 11531670 9.45 9.45 9.34 9.36 0.09 -0.95% 9.36 13 9.37 28 104.00
2016-10-31 1907 930829 317 8692059 9.32 9.47 9.28 9.30 0.06 -0.64% 9.30 26 9.31 40 103.33
2016-11-01 1907 475060 161 4410659 9.30 9.30 9.27 9.28 0.02 -0.22% 9.28 27 9.29 10 103.11
2016-11-02 1907 1044345 383 9594932 9.24 9.28 9.16 9.17 0.11 -1.19% 9.17 78 9.18 34 101.89
2016-11-03 1907 844401 325 7772677 9.16 9.25 9.16 9.17 0.00 0% 9.17 82 9.18 45 101.89
2016-11-04 1907 428577 138 3929545 9.13 9.21 9.13 9.17 0.00 0% 9.17 80 9.18 11 101.89
2016-11-07 1907 839461 362 7717718 9.18 9.25 9.16 9.21 0.04 0.44% 9.21 64 9.22 4 102.33
2016-11-08 1907 571761 276 5254635 9.19 9.24 9.15 9.19 0.02 -0.22% 9.19 43 9.22 3 102.11
2016-11-09 1907 2245206 752 20348554 9.20 9.23 9.00 9.01 0.18 -1.96% 9.01 2 9.03 27 100.11
2016-11-10 1907 971333 379 8839614 9.05 9.13 9.05 9.11 0.10 1.11% 9.10 20 9.11 8 101.22
2016-11-11 1907 796163 338 7199026 9.09 9.09 9.02 9.05 0.06 -0.66% 9.03 2 9.05 27 100.56
2016-11-14 1907 687016 255 6204924 9.05 9.05 9.01 9.05 0.00 0% 9.04 5 9.05 833 301.67
2016-11-15 1907 1089037 554 9956295 9.09 9.20 9.08 9.15 0.10 1.1% 9.15 33 9.16 11 305.00
2016-11-16 1907 2804328 1038 26059721 9.20 9.40 9.20 9.31 0.16 1.75% 9.30 175 9.31 34 310.33
2016-11-17 1907 813499 307 7531651 9.31 9.31 9.23 9.25 0.06 -0.64% 9.24 10 9.25 90 308.33
2016-11-18 1907 1099531 320 10126821 9.26 9.27 9.19 9.22 0.03 -0.32% 9.22 5 9.24 64 307.33
2016-11-21 1907 880879 287 8137037 9.23 9.26 9.21 9.26 0.04 0.43% 9.25 2 9.26 8 308.67
2016-11-22 1907 1033501 536 9556518 9.26 9.28 9.21 9.21 0.05 -0.54% 9.21 40 9.22 5 307.00
2016-11-23 1907 658687 294 6083666 9.25 9.27 9.22 9.23 0.02 0.22% 9.23 2 9.25 2 307.67
2016-11-24 1907 891344 290 8239989 9.25 9.28 9.20 9.24 0.01 0.11% 9.24 28 9.25 2 308.00
2016-11-25 1907 535097 285 4948035 9.24 9.27 9.22 9.25 0.01 0.11% 9.24 68 9.25 20 308.33
2016-11-28 1907 3933492 1354 37121892 9.25 9.54 9.25 9.51 0.26 2.81% 9.51 29 9.52 64 317.00
2016-11-29 1907 1523097 667 14377556 9.50 9.50 9.40 9.41 0.10 -1.05% 9.41 13 9.42 34 313.67
2016-11-30 1907 3447787 1364 32765811 9.41 9.65 9.40 9.61 0.20 2.13% 9.60 7 9.61 45 320.33
2016-12-01 1907 2143831 691 20503721 9.59 9.60 9.50 9.55 0.06 -0.62% 9.55 2 9.56 100 318.33
2016-12-02 1907 1724340 566 16485116 9.61 9.61 9.52 9.53 0.02 -0.21% 9.53 58 9.54 34 317.67
2016-12-05 1907 1502979 641 14317403 9.60 9.60 9.43 9.43 0.10 -1.05% 9.43 28 9.46 5 314.33
2016-12-06 1907 1244894 533 11756326 9.45 9.50 9.42 9.43 0.00 0% 9.43 58 9.44 21 314.33
2016-12-07 1907 805576 348 7623012 9.44 9.50 9.43 9.48 0.05 0.53% 9.47 21 9.48 15 316.00
2016-12-08 1907 2189626 847 20906852 9.50 9.59 9.50 9.58 0.10 1.05% 9.57 3 9.58 98 319.33
2016-12-09 1907 1144216 490 10939070 9.59 9.60 9.52 9.54 0.04 -0.42% 9.54 43 9.55 25 318.00
2016-12-12 1907 2446330 816 23555625 9.56 9.72 9.56 9.62 0.08 0.84% 9.61 6 9.62 14 320.67
2016-12-13 1907 1276581 610 12269260 9.68 9.68 9.58 9.59 0.03 -0.31% 9.59 97 9.60 5 319.67
2016-12-14 1907 996400 435 9536686 9.60 9.62 9.50 9.55 0.04 -0.42% 9.55 145 9.57 7 318.33
2016-12-15 1907 998977 483 9468167 9.55 9.55 9.42 9.53 0.02 -0.21% 9.53 200 9.54 1 317.67
2016-12-16 1907 14030511 3221 137005926 9.53 9.87 9.48 9.81 0.28 2.94% 9.81 96 9.83 23 327.00
2016-12-19 1907 2767364 1006 26849190 9.81 9.81 9.62 9.62 0.19 -1.94% 9.62 357 9.65 30 320.67
2016-12-20 1907 1655067 772 15949097 9.65 9.70 9.58 9.70 0.08 0.83% 9.68 33 9.70 41 323.33
2016-12-21 1907 915620 404 8868504 9.73 9.74 9.65 9.66 0.04 -0.41% 9.66 229 9.69 60 322.00
2016-12-22 1907 1630147 538 15559662 9.70 9.70 9.48 9.50 0.16 -1.66% 9.48 25 9.50 11 316.67
2016-12-23 1907 522819 218 4968632 9.48 9.54 9.46 9.49 0.01 -0.11% 9.48 6 9.49 4 316.33
2016-12-26 1907 515896 286 4901096 9.50 9.57 9.45 9.46 0.03 -0.32% 9.46 13 9.48 20 315.33
2016-12-27 1907 1259820 557 11839208 9.45 9.50 9.36 9.39 0.07 -0.74% 9.39 7 9.40 110 313.00
2016-12-28 1907 1093729 354 10346519 9.43 9.51 9.40 9.49 0.10 1.06% 9.49 24 9.50 48 316.33
2016-12-29 1907 2417066 815 23267224 9.51 9.67 9.51 9.62 0.13 1.37% 9.61 12 9.62 19 320.67
2016-12-30 1907 1257954 492 12149476 9.65 9.68 9.63 9.68 0.06 0.62% 9.66 109 9.68 117 322.67