千興(2025)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 2.13 0 0% | 2.02 -0.11 -5.16% | 1.99 -0.03 -1.49% | 1.81 -0.18 -9.05% | 1.90 0.09 4.97% | 1.85 -0.05 -2.63% | 1.84 -0.01 -0.54% | 1.85 0.01 0.54% | 1.84 -0.01 -0.54% | 1.87 0.03 1.63% | 1.80 -0.07 -3.74% | 1.80 0 0% | 1.73 -0.07 -3.89% | 1.79 0.06 3.47% | 1.78 -0.01 -0.56% | 1.81 0.03 1.69% | 1.79 -0.02 -1.1% | 1.80 0.01 0.56% | 1.76 -0.04 -2.22% | 1.76 0 0% | 1.77 0.01 0.57% | 1.84 | ||||||||||
| 2 月 | 1.81 0.04 2.26% | 1.74 -0.07 -3.87% | 1.74 | |||||||||||||||||||||||||||||
| 3 月 | 1.74 -0.07 -3.87% | 1.75 0.01 0.57% | 1.70 -0.05 -2.86% | 1.74 0.04 2.35% | 1.65 -0.09 -5.17% | 1.70 0.05 3.03% | 1.79 0.09 5.29% | 1.79 0 0% | 1.71 -0.08 -4.47% | 1.70 -0.01 -0.58% | 1.69 -0.01 -0.59% | 1.65 -0.04 -2.37% | 1.72 | |||||||||||||||||||
| 4 月 | 1.58 -0.07 -4.24% | 1.56 -0.02 -1.27% | 1.58 0.02 1.28% | 1.58 0 0% | 1.51 -0.07 -4.43% | 1.56 0.05 3.31% | 1.58 0.02 1.28% | 1.67 0.09 5.7% | 1.81 0.14 8.38% | 1.99 0.18 9.94% | 2.18 0.19 9.55% | 2.18 0 0% | 1.98 -0.2 -9.17% | 2.15 0.17 8.59% | 2.20 0.05 2.33% | 2.14 -0.06 -2.73% | 2.04 -0.1 -4.67% | 2.00 -0.04 -1.96% | 1.99 -0.01 -0.5% | 1.85 | ||||||||||||
| 5 月 | 1.80 -0.19 -9.55% | 1.98 0.18 10% | 1.97 | |||||||||||||||||||||||||||||
| 6 月 | 1.98 0.18 10% | 1.98 | ||||||||||||||||||||||||||||||
| 7 月 | 1.98 0.18 10% | 1.98 | ||||||||||||||||||||||||||||||
| 8 月 | 1.98 0.18 10% | 2.17 0.19 9.6% | 2.38 0.21 9.68% | 2.27 -0.11 -4.62% | 2.30 0.03 1.32% | 2.32 0.02 0.87% | 2.22 -0.1 -4.31% | 2.23 0.01 0.45% | 2.20 -0.03 -1.35% | 2.15 -0.05 -2.27% | 2.01 -0.14 -6.51% | 2.21 | ||||||||||||||||||||
| 9 月 | 2.01 0 0% | 1.97 -0.04 -1.99% | 2.00 0.03 1.52% | 1.97 -0.03 -1.5% | 1.94 -0.03 -1.52% | 1.99 0.05 2.58% | 2.05 0.06 3.02% | 1.98 -0.07 -3.41% | 2.01 0.03 1.52% | 2.00 -0.01 -0.5% | 1.96 -0.04 -2% | 1.97 0.01 0.51% | 2.00 0.03 1.52% | 2.05 0.05 2.5% | 2.15 0.1 4.88% | 2.21 0.06 2.79% | 2.21 0 0% | 2.19 -0.02 -0.9% | 2.16 -0.03 -1.37% | 2.05 | ||||||||||||
| 10 月 | 2.12 -0.04 -1.85% | 2.11 -0.01 -0.47% | 2.10 -0.01 -0.47% | 2.10 0 0% | 2.16 0.06 2.86% | 2.13 -0.03 -1.39% | 2.13 0 0% | 2.12 -0.01 -0.47% | 2.11 -0.01 -0.47% | 2.09 -0.02 -0.95% | 2.22 0.13 6.22% | 2.14 -0.08 -3.6% | 2.10 -0.04 -1.87% | 2.11 0.01 0.48% | 2.10 -0.01 -0.47% | 2.08 -0.02 -0.95% | 2.17 0.09 4.33% | 2.18 0.01 0.46% | 2.18 0 0% | 2.18 0 0% | 2.13 | |||||||||||
| 11 月 | 2.17 -0.01 -0.46% | 2.18 0.01 0.46% | 2.13 -0.05 -2.29% | 2.14 0.01 0.47% | 2.16 0.02 0.93% | 2.27 0.11 5.09% | 2.22 -0.05 -2.2% | 2.44 0.22 9.91% | 2.68 0.24 9.84% | 2.94 0.26 9.7% | 3.05 0.11 3.74% | 3.04 -0.01 -0.33% | 3.04 0 0% | 3.03 -0.01 -0.33% | 3.33 0.3 9.9% | 3.49 0.16 4.8% | 3.20 -0.29 -8.31% | 3.16 -0.04 -1.25% | 3.18 0.02 0.63% | 3.21 0.03 0.94% | 3.23 0.02 0.62% | 3.16 -0.07 -2.17% | 2.82 | |||||||||
| 12 月 | 3.11 -0.05 -1.58% | 3.08 -0.03 -0.96% | 3.05 -0.03 -0.97% | 3.08 0.03 0.98% | 3.18 0.1 3.25% | 3.14 -0.04 -1.26% | 3.00 -0.14 -4.46% | 2.85 -0.15 -5% | 2.87 0.02 0.7% | 2.81 -0.06 -2.09% | 2.81 0 0% | 2.88 0.07 2.49% | 2.81 -0.07 -2.43% | 2.81 0 0% | 2.88 0.07 2.49% | 2.87 -0.01 -0.35% | 2.87 0 0% | 2.80 -0.07 -2.44% | 2.70 -0.1 -3.57% | 2.70 0 0% | 2.53 -0.17 -6.3% | 2.67 0.14 5.53% | 2.89 |
說明:最高漲幅:10%最低跌幅:-9.55% 最高價:3.49最低價:1.51平均價:2.14,灰色底表示週末,漲118天(13.98)元,跌107天(-6.63)元,平盤20天
10%=58,9%=1,8%=1,6%=3,5%=5,4%=2,3%=9,2%=16,1%=18,0%=25,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=5,-6%=7,-7%=10,-8%=21,-9%=26,-10%=30,
| 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 | 2025 | 195499 | 54 | 416929 | 2.07 | 2.20 | 2.07 | 2.13 | 0.04 | 0% | 2.08 | 10 | 2.14 | 7 | 0.00 |
| 2016-01-05 | 2025 | 204712 | 63 | 420004 | 2.15 | 2.15 | 2.02 | 2.02 | 0.11 | -5.16% | 2.02 | 17 | 2.09 | 5 | 0.00 |
| 2016-01-06 | 2025 | 185002 | 36 | 361874 | 1.96 | 2.03 | 1.94 | 1.99 | 0.03 | -1.49% | 1.94 | 11 | 1.99 | 2 | 0.00 |
| 2016-01-07 | 2025 | 230026 | 38 | 433574 | 1.95 | 1.95 | 1.81 | 1.81 | 0.18 | -9.05% | 1.82 | 10 | 1.87 | 4 | 0.00 |
| 2016-01-08 | 2025 | 100000 | 19 | 184890 | 1.90 | 1.90 | 1.79 | 1.90 | 0.09 | 4.97% | 1.86 | 9 | 1.90 | 30 | 0.00 |
| 2016-01-11 | 2025 | 31000 | 7 | 57250 | 1.90 | 1.90 | 1.84 | 1.85 | 0.05 | -2.63% | 1.84 | 24 | 1.85 | 38 | 0.00 |
| 2016-01-12 | 2025 | 270001 | 26 | 494152 | 1.83 | 1.87 | 1.81 | 1.84 | 0.01 | -0.54% | 1.84 | 8 | 1.87 | 2 | 0.00 |
| 2016-01-13 | 2025 | 125500 | 31 | 229296 | 1.78 | 1.87 | 1.78 | 1.85 | 0.01 | 0.54% | 1.82 | 4 | 1.85 | 25 | 0.00 |
| 2016-01-14 | 2025 | 168000 | 17 | 303660 | 1.78 | 1.86 | 1.77 | 1.84 | 0.01 | -0.54% | 1.82 | 20 | 1.84 | 16 | 0.00 |
| 2016-01-15 | 2025 | 48008 | 21 | 87776 | 1.80 | 1.87 | 1.80 | 1.87 | 0.03 | 1.63% | 1.82 | 2 | 1.87 | 4 | 0.00 |
| 2016-01-18 | 2025 | 99000 | 15 | 175410 | 1.73 | 1.84 | 1.73 | 1.80 | 0.07 | -3.74% | 1.80 | 16 | 1.84 | 7 | 0.00 |
| 2016-01-19 | 2025 | 206000 | 20 | 368640 | 1.80 | 1.80 | 1.78 | 1.80 | 0.00 | 0% | 1.80 | 1 | 1.83 | 9 | 0.00 |
| 2016-01-20 | 2025 | 121000 | 21 | 209890 | 1.71 | 1.76 | 1.71 | 1.73 | 0.07 | -3.89% | 1.72 | 2 | 1.73 | 7 | 0.00 |
| 2016-01-21 | 2025 | 212000 | 35 | 374140 | 1.74 | 1.81 | 1.72 | 1.79 | 0.06 | 3.47% | 1.73 | 3 | 1.79 | 29 | 0.00 |
| 2016-01-22 | 2025 | 169205 | 46 | 293677 | 1.71 | 1.83 | 1.70 | 1.78 | 0.01 | -0.56% | 1.74 | 5 | 1.78 | 2 | 0.00 |
| 2016-01-25 | 2025 | 123000 | 27 | 219160 | 1.80 | 1.82 | 1.74 | 1.81 | 0.03 | 1.69% | 1.75 | 4 | 1.81 | 2 | 0.00 |
| 2016-01-26 | 2025 | 75000 | 11 | 130980 | 1.72 | 1.79 | 1.72 | 1.79 | 0.02 | -1.1% | 1.75 | 15 | 1.79 | 15 | 0.00 |
| 2016-01-27 | 2025 | 99000 | 24 | 179030 | 1.80 | 1.85 | 1.80 | 1.80 | 0.01 | 0.56% | 1.80 | 31 | 1.81 | 13 | 0.00 |
| 2016-01-28 | 2025 | 300000 | 42 | 523860 | 1.75 | 1.79 | 1.73 | 1.76 | 0.04 | -2.22% | 1.75 | 29 | 1.76 | 2 | 0.00 |
| 2016-01-29 | 2025 | 247000 | 44 | 437680 | 1.73 | 1.79 | 1.73 | 1.76 | 0.00 | 0% | 1.75 | 125 | 1.76 | 5 | 0.00 |
| 2016-01-30 | 2025 | 76200 | 42 | 131890 | 1.71 | 1.77 | 1.71 | 1.77 | 0.01 | 0.57% | 1.75 | 101 | 1.77 | 15 | 0.00 |
| 2016-02-02 | 2025 | 1304736 | 104 | 2282672 | 1.87 | 1.87 | 1.68 | 1.81 | 0.06 | 2.26% | 1.75 | 9 | 1.81 | 9 | 0.00 |
| 2016-03-16 | 2025 | 828516 | 113 | 1475090 | 1.81 | 1.81 | 1.73 | 1.74 | 0.00 | -3.87% | 1.74 | 10 | 1.75 | 62 | 0.00 |
| 2016-03-17 | 2025 | 971333 | 137 | 1699377 | 1.71 | 1.80 | 1.71 | 1.75 | 0.01 | 0.57% | 1.75 | 19 | 1.79 | 5 | 0.00 |
| 2016-03-18 | 2025 | 696200 | 104 | 1213435 | 1.80 | 1.80 | 1.70 | 1.70 | 0.05 | -2.86% | 1.69 | 1 | 1.70 | 6 | 0.00 |
| 2016-03-21 | 2025 | 418000 | 58 | 728370 | 1.71 | 1.75 | 1.71 | 1.74 | 0.04 | 2.35% | 1.73 | 20 | 1.74 | 8 | 0.00 |
| 2016-03-22 | 2025 | 244000 | 43 | 417670 | 1.73 | 1.75 | 1.65 | 1.65 | 0.09 | -5.17% | 1.65 | 5 | 1.73 | 2 | 0.00 |
| 2016-03-23 | 2025 | 179999 | 100 | 305622 | 1.68 | 1.71 | 1.68 | 1.70 | 0.05 | 3.03% | 1.70 | 5 | 1.75 | 30 | 0.00 |
| 2016-03-24 | 2025 | 300000 | 42 | 517020 | 1.61 | 1.79 | 1.61 | 1.79 | 0.09 | 5.29% | 1.79 | 115 | 1.83 | 2 | 0.00 |
| 2016-03-25 | 2025 | 177025 | 33 | 320044 | 1.85 | 1.85 | 1.79 | 1.79 | 0.00 | 0% | 1.78 | 10 | 1.79 | 20 | 0.00 |
| 2016-03-28 | 2025 | 93000 | 26 | 160150 | 1.79 | 1.79 | 1.71 | 1.71 | 0.08 | -4.47% | 1.71 | 2 | 1.77 | 3 | 0.00 |
| 2016-03-29 | 2025 | 286000 | 31 | 485610 | 1.69 | 1.70 | 1.69 | 1.70 | 0.01 | -0.58% | 1.69 | 24 | 1.70 | 19 | 0.00 |
| 2016-03-30 | 2025 | 579000 | 46 | 985080 | 1.70 | 1.73 | 1.69 | 1.69 | 0.01 | -0.59% | 1.69 | 6 | 1.70 | 315 | 0.00 |
| 2016-03-31 | 2025 | 334266 | 85 | 547409 | 1.69 | 1.69 | 1.61 | 1.65 | 0.04 | -2.37% | 1.65 | 14 | 1.66 | 20 | 0.00 |
| 2016-04-01 | 2025 | 193197 | 113 | 311751 | 1.70 | 1.70 | 1.58 | 1.58 | 0.07 | -4.24% | 1.55 | 10 | 1.58 | 2 | 0.00 |
| 2016-04-06 | 2025 | 340308 | 121 | 520053 | 1.58 | 1.58 | 1.50 | 1.56 | 0.02 | -1.27% | 1.51 | 9 | 1.56 | 2 | 0.00 |
| 2016-04-07 | 2025 | 390010 | 36 | 596654 | 1.52 | 1.58 | 1.50 | 1.58 | 0.02 | 1.28% | 1.58 | 43 | 1.63 | 32 | 0.00 |
| 2016-04-08 | 2025 | 219499 | 30 | 343987 | 1.58 | 1.58 | 1.55 | 1.58 | 0.00 | 0% | 1.55 | 57 | 1.58 | 19 | 0.00 |
| 2016-04-11 | 2025 | 119142 | 39 | 184097 | 1.58 | 1.58 | 1.51 | 1.51 | 0.07 | -4.43% | 1.51 | 1 | 1.52 | 10 | 0.00 |
| 2016-04-12 | 2025 | 138000 | 21 | 217000 | 1.50 | 1.60 | 1.50 | 1.56 | 0.05 | 3.31% | 1.55 | 40 | 1.59 | 9 | 0.00 |
| 2016-04-13 | 2025 | 419505 | 44 | 670774 | 1.60 | 1.60 | 1.58 | 1.58 | 0.02 | 1.28% | 1.56 | 31 | 1.58 | 4 | 0.00 |
| 2016-04-14 | 2025 | 394000 | 58 | 653030 | 1.67 | 1.67 | 1.60 | 1.67 | 0.09 | 5.7% | 1.67 | 3 | 1.69 | 16 | 0.00 |
| 2016-04-15 | 2025 | 570509 | 99 | 1023635 | 1.70 | 1.81 | 1.70 | 1.81 | 0.14 | 8.38% | 1.80 | 18 | 1.81 | 39 | 0.00 |
| 2016-04-18 | 2025 | 827907 | 110 | 1642851 | 1.81 | 1.99 | 1.81 | 1.99 | 0.18 | 9.94% | 1.99 | 307 | 0.00 | 0 | 0.00 |
| 2016-04-19 | 2025 | 914208 | 114 | 1992973 | 2.18 | 2.18 | 2.18 | 2.18 | 0.19 | 9.55% | 2.18 | 451 | 0.00 | 0 | 0.00 |
| 2016-04-20 | 2025 | 1783039 | 237 | 4169321 | 2.39 | 2.39 | 2.10 | 2.18 | 0.00 | 0% | 2.17 | 10 | 2.18 | 55 | 0.00 |
| 2016-04-21 | 2025 | 655026 | 110 | 1313968 | 2.02 | 2.02 | 1.98 | 1.98 | 0.20 | -9.17% | 1.97 | 32 | 1.98 | 1 | 0.00 |
| 2016-04-22 | 2025 | 438167 | 97 | 935616 | 2.00 | 2.16 | 2.00 | 2.15 | 0.17 | 8.59% | 2.15 | 13 | 2.16 | 40 | 0.00 |
| 2016-04-25 | 2025 | 387951 | 69 | 859303 | 2.29 | 2.29 | 2.15 | 2.20 | 0.05 | 2.33% | 2.15 | 20 | 2.20 | 88 | 0.00 |
| 2016-04-26 | 2025 | 230007 | 44 | 485867 | 2.14 | 2.14 | 2.03 | 2.14 | 0.06 | -2.73% | 2.11 | 3 | 2.14 | 107 | 0.00 |
| 2016-04-27 | 2025 | 52004 | 24 | 106078 | 2.00 | 2.08 | 2.00 | 2.04 | 0.10 | -4.67% | 2.03 | 4 | 2.04 | 3 | 0.00 |
| 2016-04-28 | 2025 | 163010 | 27 | 328860 | 2.10 | 2.10 | 1.92 | 2.00 | 0.04 | -1.96% | 2.00 | 9 | 2.04 | 30 | 0.00 |
| 2016-04-29 | 2025 | 171002 | 31 | 336312 | 1.93 | 2.00 | 1.93 | 1.99 | 0.01 | -0.5% | 1.95 | 20 | 1.99 | 137 | 0.00 |
| 2016-05-03 | 2025 | 1100350 | 124 | 1980621 | 1.80 | 1.80 | 1.80 | 1.80 | 0.19 | -9.55% | 0.00 | 0 | 1.80 | 6872 | 0.00 |
| 2016-08-17 | 2025 | 362500 | 49 | 717750 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 10% | 1.98 | 3082 | 0.00 | 0 | 0.00 |
| 2016-08-18 | 2025 | 167000 | 31 | 362390 | 2.17 | 2.17 | 2.17 | 2.17 | 0.19 | 9.6% | 2.17 | 5451 | 0.00 | 0 | 0.00 |
| 2016-08-19 | 2025 | 496100 | 91 | 1180718 | 2.38 | 2.38 | 2.38 | 2.38 | 0.21 | 9.68% | 2.38 | 3440 | 0.00 | 0 | 0.00 |
| 2016-08-22 | 2025 | 4228068 | 388 | 10643762 | 2.61 | 2.61 | 2.26 | 2.27 | 0.11 | -4.62% | 2.26 | 10 | 2.27 | 7 | 0.00 |
| 2016-08-23 | 2025 | 1416500 | 165 | 3100021 | 2.16 | 2.30 | 2.06 | 2.30 | 0.03 | 1.32% | 2.30 | 667 | 2.31 | 1 | 0.00 |
| 2016-08-24 | 2025 | 618105 | 88 | 1425138 | 2.36 | 2.36 | 2.30 | 2.32 | 0.02 | 0.87% | 2.32 | 60 | 2.33 | 10 | 0.00 |
| 2016-08-25 | 2025 | 458018 | 63 | 1020897 | 2.20 | 2.25 | 2.20 | 2.22 | 0.10 | -4.31% | 2.22 | 43 | 2.23 | 10 | 0.00 |
| 2016-08-26 | 2025 | 644052 | 66 | 1438891 | 2.22 | 2.25 | 2.22 | 2.23 | 0.01 | 0.45% | 2.23 | 9 | 2.25 | 35 | 0.00 |
| 2016-08-29 | 2025 | 509156 | 65 | 1126686 | 2.23 | 2.23 | 2.17 | 2.20 | 0.03 | -1.35% | 2.20 | 35 | 2.23 | 9 | 0.00 |
| 2016-08-30 | 2025 | 202088 | 98 | 436441 | 2.17 | 2.23 | 2.15 | 2.15 | 0.05 | -2.27% | 2.15 | 3 | 2.16 | 3 | 0.00 |
| 2016-08-31 | 2025 | 398025 | 81 | 844150 | 2.15 | 2.15 | 2.01 | 2.01 | 0.14 | -6.51% | 2.01 | 5 | 2.09 | 1 | 0.00 |
| 2016-09-01 | 2025 | 266109 | 42 | 533848 | 2.00 | 2.02 | 2.00 | 2.01 | 0.00 | 0% | 2.01 | 1 | 2.02 | 28 | 0.00 |
| 2016-09-02 | 2025 | 512014 | 41 | 1025906 | 2.01 | 2.01 | 1.95 | 1.97 | 0.04 | -1.99% | 1.98 | 5 | 2.00 | 33 | 0.00 |
| 2016-09-05 | 2025 | 333606 | 50 | 663609 | 1.90 | 2.00 | 1.90 | 2.00 | 0.03 | 1.52% | 1.98 | 3 | 2.00 | 184 | 0.00 |
| 2016-09-06 | 2025 | 89090 | 27 | 175603 | 1.96 | 2.00 | 1.96 | 1.97 | 0.03 | -1.5% | 1.97 | 19 | 2.00 | 71 | 0.00 |
| 2016-09-07 | 2025 | 212077 | 48 | 412320 | 1.94 | 1.97 | 1.94 | 1.94 | 0.03 | -1.52% | 1.94 | 139 | 1.95 | 4 | 0.00 |
| 2016-09-08 | 2025 | 469573 | 52 | 916492 | 1.88 | 2.00 | 1.88 | 1.99 | 0.05 | 2.58% | 1.94 | 17 | 1.99 | 6 | 0.00 |
| 2016-09-09 | 2025 | 402001 | 50 | 811262 | 1.99 | 2.05 | 1.97 | 2.05 | 0.06 | 3.02% | 2.00 | 60 | 2.01 | 2 | 0.00 |
| 2016-09-10 | 2025 | 123000 | 18 | 244810 | 2.04 | 2.04 | 1.96 | 1.98 | 0.07 | -3.41% | 1.98 | 27 | 1.99 | 1 | 0.00 |
| 2016-09-12 | 2025 | 313100 | 41 | 631511 | 1.98 | 2.05 | 1.96 | 2.01 | 0.03 | 1.52% | 2.00 | 2 | 2.01 | 81 | 0.00 |
| 2016-09-13 | 2025 | 178998 | 19 | 354724 | 2.00 | 2.00 | 1.97 | 2.00 | 0.01 | -0.5% | 1.98 | 2 | 2.00 | 78 | 0.00 |
| 2016-09-14 | 2025 | 220269 | 37 | 427617 | 1.93 | 1.97 | 1.90 | 1.96 | 0.04 | -2% | 1.96 | 29 | 1.98 | 35 | 0.00 |
| 2016-09-19 | 2025 | 133000 | 26 | 262790 | 1.96 | 1.99 | 1.96 | 1.97 | 0.01 | 0.51% | 1.97 | 54 | 1.99 | 2 | 0.00 |
| 2016-09-20 | 2025 | 230636 | 29 | 456492 | 1.97 | 2.00 | 1.95 | 2.00 | 0.03 | 1.52% | 1.98 | 5 | 2.00 | 153 | 0.00 |
| 2016-09-21 | 2025 | 323000 | 22 | 646930 | 2.00 | 2.05 | 1.99 | 2.05 | 0.05 | 2.5% | 2.02 | 38 | 2.05 | 9 | 0.00 |
| 2016-09-22 | 2025 | 441684 | 118 | 952599 | 1.99 | 2.25 | 1.99 | 2.15 | 0.10 | 4.88% | 2.11 | 12 | 2.14 | 5 | 0.00 |
| 2016-09-23 | 2025 | 283052 | 80 | 638776 | 2.33 | 2.33 | 2.14 | 2.21 | 0.06 | 2.79% | 2.19 | 3 | 2.20 | 1 | 0.00 |
| 2016-09-26 | 2025 | 148000 | 32 | 325040 | 2.20 | 2.21 | 2.14 | 2.21 | 0.00 | 0% | 2.18 | 1 | 2.21 | 30 | 0.00 |
| 2016-09-29 | 2025 | 210590 | 40 | 464697 | 2.39 | 2.39 | 2.16 | 2.19 | 0.02 | -0.9% | 2.19 | 9 | 2.20 | 35 | 0.00 |
| 2016-09-30 | 2025 | 146000 | 23 | 314410 | 2.19 | 2.20 | 2.12 | 2.16 | 0.03 | -1.37% | 2.16 | 10 | 2.19 | 5 | 0.00 |
| 2016-10-03 | 2025 | 206190 | 25 | 435588 | 2.15 | 2.15 | 2.08 | 2.12 | 0.04 | -1.85% | 2.10 | 19 | 2.13 | 45 | 0.00 |
| 2016-10-04 | 2025 | 177230 | 24 | 373092 | 2.05 | 2.12 | 2.05 | 2.11 | 0.01 | -0.47% | 2.10 | 35 | 2.11 | 6 | 0.00 |
| 2016-10-05 | 2025 | 145182 | 23 | 306022 | 2.11 | 2.13 | 2.09 | 2.10 | 0.01 | -0.47% | 2.10 | 27 | 2.12 | 3 | 0.00 |
| 2016-10-06 | 2025 | 216100 | 23 | 454609 | 2.10 | 2.12 | 2.10 | 2.10 | 0.00 | 0% | 2.10 | 22 | 2.12 | 51 | 0.00 |
| 2016-10-07 | 2025 | 313999 | 36 | 666637 | 2.10 | 2.16 | 2.10 | 2.16 | 0.06 | 2.86% | 2.12 | 61 | 2.16 | 2 | 0.00 |
| 2016-10-11 | 2025 | 262488 | 43 | 555306 | 2.23 | 2.23 | 2.03 | 2.13 | 0.03 | -1.39% | 2.13 | 8 | 2.14 | 16 | 0.00 |
| 2016-10-12 | 2025 | 516487 | 39 | 1103568 | 2.14 | 2.18 | 2.12 | 2.13 | 0.00 | 0% | 2.13 | 131 | 2.14 | 1 | 0.00 |
| 2016-10-13 | 2025 | 246670 | 28 | 521534 | 2.20 | 2.20 | 2.10 | 2.12 | 0.01 | -0.47% | 2.12 | 7 | 2.14 | 1 | 0.00 |
| 2016-10-14 | 2025 | 49059 | 11 | 103535 | 2.11 | 2.12 | 2.11 | 2.11 | 0.01 | -0.47% | 2.11 | 36 | 2.13 | 1 | 0.00 |
| 2016-10-17 | 2025 | 364918 | 25 | 768832 | 2.12 | 2.14 | 2.08 | 2.09 | 0.02 | -0.95% | 2.09 | 9 | 2.14 | 10 | 0.00 |
| 2016-10-18 | 2025 | 135150 | 27 | 279452 | 2.09 | 2.22 | 2.03 | 2.22 | 0.13 | 6.22% | 2.12 | 1 | 2.15 | 30 | 0.00 |
| 2016-10-19 | 2025 | 263102 | 40 | 554763 | 2.11 | 2.18 | 2.10 | 2.14 | 0.08 | -3.6% | 2.11 | 30 | 2.14 | 28 | 0.00 |
| 2016-10-20 | 2025 | 179730 | 32 | 377969 | 2.05 | 2.13 | 2.05 | 2.10 | 0.04 | -1.87% | 2.10 | 51 | 2.11 | 75 | 0.00 |
| 2016-10-21 | 2025 | 67157 | 16 | 141464 | 2.03 | 2.14 | 2.03 | 2.11 | 0.01 | 0.48% | 2.10 | 33 | 2.13 | 3 | 0.00 |
| 2016-10-24 | 2025 | 180382 | 36 | 381274 | 2.09 | 2.14 | 2.09 | 2.10 | 0.01 | -0.47% | 2.10 | 48 | 2.13 | 1 | 0.00 |
| 2016-10-25 | 2025 | 192013 | 31 | 402007 | 2.06 | 2.14 | 2.06 | 2.08 | 0.02 | -0.95% | 2.08 | 8 | 2.11 | 25 | 0.00 |
| 2016-10-26 | 2025 | 512625 | 83 | 1108159 | 2.11 | 2.20 | 2.11 | 2.17 | 0.09 | 4.33% | 2.16 | 5 | 2.17 | 25 | 0.00 |
| 2016-10-27 | 2025 | 256602 | 55 | 570493 | 2.34 | 2.34 | 2.17 | 2.18 | 0.01 | 0.46% | 2.18 | 5 | 2.21 | 9 | 0.00 |
| 2016-10-28 | 2025 | 107157 | 35 | 234090 | 2.22 | 2.22 | 2.13 | 2.18 | 0.00 | 0% | 2.18 | 3 | 2.19 | 6 | 0.00 |
| 2016-10-31 | 2025 | 245000 | 34 | 529100 | 2.10 | 2.22 | 2.10 | 2.18 | 0.00 | 0% | 2.19 | 3 | 2.22 | 20 | 0.00 |
| 2016-11-01 | 2025 | 335000 | 34 | 723690 | 2.15 | 2.24 | 2.11 | 2.17 | 0.01 | -0.46% | 2.15 | 20 | 2.17 | 41 | 0.00 |
| 2016-11-02 | 2025 | 124466 | 42 | 268689 | 2.13 | 2.18 | 2.13 | 2.18 | 0.01 | 0.46% | 2.15 | 21 | 2.18 | 4 | 0.00 |
| 2016-11-03 | 2025 | 125000 | 15 | 267230 | 2.18 | 2.18 | 2.12 | 2.13 | 0.05 | -2.29% | 2.13 | 14 | 2.14 | 1 | 0.00 |
| 2016-11-04 | 2025 | 186685 | 48 | 397723 | 2.16 | 2.16 | 2.10 | 2.14 | 0.01 | 0.47% | 2.11 | 2 | 2.14 | 4 | 0.00 |
| 2016-11-07 | 2025 | 325000 | 30 | 704190 | 2.12 | 2.26 | 2.12 | 2.16 | 0.02 | 0.93% | 2.16 | 11 | 2.18 | 24 | 0.00 |
| 2016-11-08 | 2025 | 543501 | 82 | 1196815 | 2.20 | 2.28 | 2.16 | 2.27 | 0.11 | 5.09% | 2.21 | 13 | 2.27 | 1 | 0.00 |
| 2016-11-09 | 2025 | 415220 | 65 | 937072 | 2.27 | 2.32 | 2.17 | 2.22 | 0.05 | -2.2% | 2.20 | 20 | 2.22 | 29 | 0.00 |
| 2016-11-10 | 2025 | 1547531 | 152 | 3774983 | 2.44 | 2.44 | 2.42 | 2.44 | 0.22 | 9.91% | 2.44 | 554 | 0.00 | 0 | 0.00 |
| 2016-11-11 | 2025 | 2087999 | 227 | 5576937 | 2.68 | 2.68 | 2.45 | 2.68 | 0.24 | 9.84% | 2.68 | 1185 | 0.00 | 0 | 0.00 |
| 2016-11-14 | 2025 | 4068009 | 468 | 11807269 | 2.94 | 2.94 | 2.80 | 2.94 | 0.26 | 9.7% | 2.94 | 243 | 0.00 | 0 | 0.00 |
| 2016-11-15 | 2025 | 2876006 | 317 | 8582875 | 2.94 | 3.10 | 2.90 | 3.05 | 0.11 | 3.74% | 3.05 | 14 | 3.06 | 3 | 0.00 |
| 2016-11-16 | 2025 | 1638986 | 227 | 4852666 | 3.04 | 3.10 | 2.90 | 3.04 | 0.01 | -0.33% | 2.94 | 2 | 3.04 | 7 | 0.00 |
| 2016-11-17 | 2025 | 446021 | 101 | 1340963 | 2.99 | 3.09 | 2.92 | 3.04 | 0.00 | 0% | 3.02 | 33 | 3.04 | 5 | 0.00 |
| 2016-11-18 | 2025 | 544000 | 104 | 1640230 | 3.05 | 3.09 | 2.95 | 3.03 | 0.01 | -0.33% | 3.03 | 16 | 3.08 | 11 | 0.00 |
| 2016-11-21 | 2025 | 1351003 | 259 | 4433649 | 3.10 | 3.33 | 3.09 | 3.33 | 0.30 | 9.9% | 3.31 | 47 | 3.33 | 161 | 0.00 |
| 2016-11-22 | 2025 | 1172305 | 235 | 4049544 | 3.50 | 3.60 | 3.23 | 3.49 | 0.16 | 4.8% | 3.48 | 27 | 3.49 | 20 | 0.00 |
| 2016-11-23 | 2025 | 1888001 | 248 | 6400603 | 3.33 | 3.55 | 3.15 | 3.20 | 0.29 | -8.31% | 3.20 | 105 | 3.22 | 13 | 0.00 |
| 2016-11-24 | 2025 | 677100 | 124 | 2128925 | 3.20 | 3.28 | 3.03 | 3.16 | 0.04 | -1.25% | 3.16 | 1 | 3.19 | 5 | 0.00 |
| 2016-11-25 | 2025 | 307620 | 76 | 977810 | 3.15 | 3.24 | 3.10 | 3.18 | 0.02 | 0.63% | 3.12 | 19 | 3.18 | 2 | 0.00 |
| 2016-11-28 | 2025 | 396007 | 56 | 1264941 | 3.19 | 3.23 | 3.16 | 3.21 | 0.03 | 0.94% | 3.21 | 10 | 3.24 | 6 | 0.00 |
| 2016-11-29 | 2025 | 685000 | 85 | 2240470 | 3.25 | 3.36 | 3.23 | 3.23 | 0.02 | 0.62% | 3.23 | 1 | 3.34 | 2 | 0.00 |
| 2016-11-30 | 2025 | 171362 | 42 | 544193 | 3.20 | 3.32 | 3.10 | 3.16 | 0.07 | -2.17% | 3.17 | 44 | 3.22 | 20 | 0.00 |
| 2016-12-01 | 2025 | 314001 | 51 | 988062 | 3.16 | 3.17 | 3.05 | 3.11 | 0.05 | -1.58% | 3.11 | 18 | 3.13 | 2 | 0.00 |
| 2016-12-02 | 2025 | 218769 | 46 | 671557 | 3.04 | 3.12 | 3.04 | 3.08 | 0.03 | -0.96% | 3.08 | 16 | 3.10 | 10 | 0.00 |
| 2016-12-05 | 2025 | 245101 | 50 | 744020 | 3.10 | 3.10 | 3.02 | 3.05 | 0.03 | -0.97% | 3.02 | 51 | 3.05 | 1 | 0.00 |
| 2016-12-06 | 2025 | 160205 | 43 | 488661 | 3.02 | 3.09 | 3.02 | 3.08 | 0.03 | 0.98% | 3.07 | 15 | 3.08 | 2 | 0.00 |
| 2016-12-07 | 2025 | 206001 | 41 | 647483 | 3.10 | 3.20 | 3.09 | 3.18 | 0.10 | 3.25% | 3.18 | 1 | 3.19 | 22 | 0.00 |
| 2016-12-08 | 2025 | 211898 | 39 | 669637 | 3.18 | 3.19 | 3.14 | 3.14 | 0.04 | -1.26% | 3.14 | 40 | 3.16 | 1 | 0.00 |
| 2016-12-09 | 2025 | 374880 | 57 | 1155667 | 3.02 | 3.14 | 3.00 | 3.00 | 0.14 | -4.46% | 3.01 | 7 | 3.12 | 10 | 0.00 |
| 2016-12-12 | 2025 | 398000 | 71 | 1158760 | 2.80 | 3.00 | 2.80 | 2.85 | 0.15 | -5% | 2.85 | 2 | 2.94 | 1 | 0.00 |
| 2016-12-13 | 2025 | 193110 | 54 | 559310 | 2.87 | 2.96 | 2.86 | 2.87 | 0.02 | 0.7% | 2.87 | 18 | 2.91 | 13 | 0.00 |
| 2016-12-14 | 2025 | 295512 | 53 | 842162 | 2.99 | 2.99 | 2.81 | 2.81 | 0.06 | -2.09% | 2.81 | 43 | 2.90 | 4 | 0.00 |
| 2016-12-15 | 2025 | 140919 | 34 | 398471 | 2.81 | 2.90 | 2.81 | 2.81 | 0.00 | 0% | 2.81 | 34 | 2.90 | 22 | 0.00 |
| 2016-12-16 | 2025 | 108103 | 29 | 307117 | 2.85 | 2.88 | 2.81 | 2.88 | 0.07 | 2.49% | 2.88 | 11 | 2.89 | 10 | 0.00 |
| 2016-12-19 | 2025 | 73006 | 26 | 205668 | 2.79 | 2.93 | 2.69 | 2.81 | 0.07 | -2.43% | 2.82 | 4 | 2.88 | 21 | 0.00 |
| 2016-12-20 | 2025 | 539306 | 48 | 1517373 | 2.90 | 2.90 | 2.80 | 2.81 | 0.00 | 0% | 2.83 | 3 | 2.84 | 12 | 0.00 |
| 2016-12-21 | 2025 | 187002 | 30 | 530836 | 2.81 | 2.88 | 2.80 | 2.88 | 0.07 | 2.49% | 2.82 | 3 | 2.87 | 5 | 0.00 |
| 2016-12-22 | 2025 | 26016 | 10 | 74648 | 2.88 | 2.88 | 2.82 | 2.87 | 0.01 | -0.35% | 2.83 | 8 | 2.87 | 8 | 0.00 |
| 2016-12-23 | 2025 | 185100 | 23 | 523036 | 2.87 | 2.87 | 2.80 | 2.87 | 0.00 | 0% | 2.87 | 5 | 2.89 | 10 | 0.00 |
| 2016-12-26 | 2025 | 148333 | 42 | 418064 | 2.75 | 2.90 | 2.72 | 2.80 | 0.07 | -2.44% | 2.79 | 24 | 2.80 | 40 | 0.00 |
| 2016-12-27 | 2025 | 127000 | 33 | 349175 | 2.78 | 2.79 | 2.68 | 2.70 | 0.10 | -3.57% | 2.68 | 2 | 2.70 | 12 | 0.00 |
| 2016-12-28 | 2025 | 156007 | 31 | 425835 | 2.55 | 2.75 | 2.55 | 2.70 | 0.00 | 0% | 2.65 | 3 | 2.70 | 16 | 0.00 |
| 2016-12-29 | 2025 | 256469 | 60 | 661573 | 2.70 | 2.73 | 2.43 | 2.53 | 0.17 | -6.3% | 2.53 | 1 | 2.67 | 5 | 0.00 |
| 2016-12-30 | 2025 | 250134 | 40 | 652941 | 2.67 | 2.69 | 2.53 | 2.67 | 0.14 | 5.53% | 2.64 | 3 | 2.67 | 8 | 0.00 |