友達(2409)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　　　9.46
0
0%		9.20
-0.26
-2.75%		9.09
-0.11
-1.2%		9.08
-0.01
-0.11%		9.12
0.04
0.44%		 　9.02
-0.1
-1.1%		9.53
0.51
5.65%		9.60
0.07
0.73%		9.43
-0.17
-1.77%		9.06
-0.37
-3.92%		 　9.09
0.03
0.33%		9.05
-0.04
-0.44%		8.75
-0.3
-3.31%		8.81
0.06
0.69%		8.88
0.07
0.79%		 　8.87
-0.01
-0.11%		8.82
-0.05
-0.56%		8.73
-0.09
-1.02%		8.76
0.03
0.34%		8.58
-0.18
-2.05%		8.77
0.19
2.21%		 9.01
2 月　8.61
-0.16
-1.82%		8.40
-0.21
-2.44%		 　　　　　　　　　　8.26
-0.14
-1.67%		8.62
0.36
4.36%		8.48
-0.14
-1.62%		8.65
0.17
2%		8.49
-0.16
-1.85%		 　8.40
-0.09
-1.06%		8.57
0.17
2.02%		8.96
0.39
4.55%		9.10
0.14
1.56%		9.01
-0.09
-0.99%		 8.71
3 月9.04
0.03
0.33%		9.18
0.14
1.55%		9.19
0.01
0.11%		9.08
-0.11
-1.2%		 　8.95
-0.13
-1.43%		9.30
0.35
3.91%		9.30
0
0%		9.70
0.4
4.3%		9.70
0
0%		 　9.83
0.13
1.34%		9.78
-0.05
-0.51%		10.05
0.27
2.76%		9.86
-0.19
-1.89%		9.93
0.07
0.71%		 　9.95
0.02
0.2%		9.75
-0.2
-2.01%		9.72
-0.03
-0.31%		9.54
-0.18
-1.85%		9.55
0.01
0.1%		 　9.73
0.18
1.88%		9.60
-0.13
-1.34%		9.75
0.15
1.56%		9.67
-0.08
-0.82%		9.58
4 月9.51
-0.16
-1.65%		 　　　9.20
-0.31
-3.26%		9.01
-0.19
-2.07%		9.71
0.7
7.77%		 　9.85
0.14
1.44%		9.69
-0.16
-1.62%		9.86
0.17
1.75%		9.88
0.02
0.2%		9.90
0.02
0.2%		 　9.98
0.08
0.81%		9.82
-0.16
-1.6%		9.81
-0.01
-0.1%		9.89
0.08
0.82%		9.90
0.01
0.1%		 　9.74
-0.16
-1.62%		9.52
-0.22
-2.26%		9.57
0.05
0.53%		9.54
-0.03
-0.31%		9.40
-0.14
-1.47%		 9.62
5 月　　9.02
-0.38
-4.04%		8.72
-0.3
-3.33%		8.67
-0.05
-0.57%		8.63
-0.04
-0.46%		 　8.81
0.18
2.09%		8.72
-0.09
-1.02%		8.58
-0.14
-1.61%		8.75
0.17
1.98%		8.58
-0.17
-1.94%		 　8.58
0
0%		8.55
-0.03
-0.35%		8.45
-0.1
-1.17%		8.41
-0.04
-0.47%		8.55
0.14
1.66%		 　9.07
0.52
6.08%		8.89
-0.18
-1.98%		8.96
0.07
0.79%		8.97
0.01
0.11%		9.02
0.05
0.56%		 　8.92
-0.1
-1.11%		9.06
0.14
1.57%		8.77
6 月9.32
0.26
2.87%		9.20
-0.12
-1.29%		9.15
-0.05
-0.54%		9.19
0.04
0.44%		 9.29
0.1
1.09%		9.34
0.05
0.54%		9.31
-0.03
-0.32%		 　　　9.05
-0.26
-2.79%		9.25
0.2
2.21%		9.27
0.02
0.22%		9.13
-0.14
-1.51%		9.19
0.06
0.66%		 　9.40
0.21
2.29%		9.32
-0.08
-0.85%		9.43
0.11
1.18%		9.42
-0.01
-0.11%		9.35
-0.07
-0.74%		 　9.54
0.19
2.03%		9.70
0.16
1.68%		10.25
0.55
5.67%		10.95
0.7
6.83%		 9.47
7 月11.00
0.05
0.46%		 　11.20
0.2
1.82%		 11.00
-0.2
-1.79%		10.90
-0.1
-0.91%		 　　11.10
0.2
1.83%		10.90
-0.2
-1.8%		11.30
0.4
3.67%		11.15
-0.15
-1.33%		11.25
0.1
0.9%		 　11.75
0.5
4.44%		12.25
0.5
4.26%		12.25
0
0%		12.75
0.5
4.08%		12.60
-0.15
-1.18%		 　12.30
-0.3
-2.38%		12.45
0.15
1.22%		12.65
0.2
1.61%		12.90
0.25
1.98%		12.95
0.05
0.39%		 11.84
8 月12.90
-0.05
-0.39%		13.05
0.15
1.16%		13.05
0
0%		13.00
-0.05
-0.38%		13.35
0.35
2.69%		 　13.60
0.25
1.87%		13.35
-0.25
-1.84%		13.00
-0.35
-2.62%		12.70
-0.3
-2.31%		12.70
0
0%		 　12.15
-0.55
-4.33%		12.45
0.3
2.47%		12.30
-0.15
-1.2%		12.25
-0.05
-0.41%		12.70
0.45
3.67%		 　12.70
0
0%		12.60
-0.1
-0.79%		12.40
-0.2
-1.59%		12.95
0.55
4.44%		12.85
-0.1
-0.77%		 　12.55
-0.3
-2.33%		12.85
0.3
2.39%		12.50
-0.35
-2.72%		12.78
9 月12.10
-0.4
-3.2%		11.75
-0.35
-2.89%		 　12.20
0.45
3.83%		12.25
0.05
0.41%		12.10
-0.15
-1.22%		12.00
-0.1
-0.83%		11.75
-0.25
-2.08%		11.30
-0.45
-3.83%		 11.25
-0.05
-0.44%		11.40
0.15
1.33%		11.15
-0.25
-2.19%		 　　　11.35
0.2
1.79%		11.65
0.3
2.64%		11.90
0.25
2.15%		11.65
-0.25
-2.1%		11.85
0.2
1.72%		 　11.60
-0.25
-2.11%		 　11.55
-0.05
-0.43%		11.50
-0.05
-0.43%		 11.7
10 月　　12.15
0.65
5.65%		12.15
0
0%		12.25
0.1
0.82%		12.30
0.05
0.41%		12.00
-0.3
-2.44%		 　　11.65
-0.35
-2.92%		11.70
0.05
0.43%		11.80
0.1
0.85%		11.60
-0.2
-1.69%		 　11.60
0
0%		11.75
0.15
1.29%		11.95
0.2
1.7%		12.00
0.05
0.42%		12.45
0.45
3.75%		 　12.80
0.35
2.81%		13.00
0.2
1.56%		13.10
0.1
0.77%		12.85
-0.25
-1.91%		12.35
-0.5
-3.89%		 12.00
-0.35
-2.83%		12.14
11 月12.25
0.25
2.08%		12.10
-0.15
-1.22%		11.95
-0.15
-1.24%		12.00
0.05
0.42%		 　12.00
0
0%		12.25
0.25
2.08%		11.50
-0.75
-6.12%		11.80
0.3
2.61%		11.45
-0.35
-2.97%		 　11.35
-0.1
-0.87%		11.40
0.05
0.44%		11.40
0
0%		11.65
0.25
2.19%		11.65
0
0%		 　11.75
0.1
0.86%		11.75
0
0%		11.65
-0.1
-0.85%		11.55
-0.1
-0.86%		11.65
0.1
0.87%		 　11.50
-0.15
-1.29%		11.55
0.05
0.43%		11.45
-0.1
-0.87%		 11.69
12 月11.45
0
0%		11.35
-0.1
-0.87%		 　11.55
0.2
1.76%		11.50
-0.05
-0.43%		11.80
0.3
2.61%		12.00
0.2
1.69%		11.90
-0.1
-0.83%		 　11.75
-0.15
-1.26%		11.75
0
0%		11.70
-0.05
-0.43%		11.90
0.2
1.71%		11.90
0
0%		 　11.75
-0.15
-1.26%		11.85
0.1
0.85%		12.10
0.25
2.11%		12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		 　11.90
-0.1
-0.83%		11.85
-0.05
-0.42%		11.90
0.05
0.42%		11.75
-0.15
-1.26%		11.80
0.05
0.43%		　11.79

說明:最高漲幅:7.77%最低跌幅:-6.12% 最高價:13.60最低價:8.26平均價:10.65,灰色底表示週末,漲137天(26.52)元,跌144天(-24.82)元,平盤22天
8%=1,7%=1,6%=6,5%=1,4%=13,3%=8,2%=44,1%=31,0%=54,-0%=1,-1%=8,-2%=17,-3%=27,-4%=41,-5%=50,

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 2409 49336792 9797 471210556 9.83 9.87 9.41 9.46 0.27 0% 9.45 307 9.46 980 4.75
2016-01-05 2409 60730210 11036 568200872 9.46 9.53 9.20 9.20 0.26 -2.75% 9.20 39 9.21 107 4.62
2016-01-06 2409 50959911 9420 464510298 9.25 9.28 9.04 9.09 0.11 -1.2% 9.08 283 9.09 149 4.57
2016-01-07 2409 61575385 10566 559109965 9.10 9.18 9.00 9.08 0.01 -0.11% 9.08 984 9.09 122 4.56
2016-01-08 2409 41460815 7430 375982368 9.05 9.13 9.02 9.12 0.04 0.44% 9.12 23 9.13 1106 4.58
2016-01-11 2409 59312222 11292 527013198 8.84 9.02 8.78 9.02 0.10 -1.1% 9.01 22 9.02 188 4.53
2016-01-12 2409 179941694 27495 1719489715 9.08 9.82 9.04 9.53 0.51 5.65% 9.52 193 9.53 156 4.79
2016-01-13 2409 104811692 18113 1022039552 9.79 9.90 9.60 9.60 0.07 0.73% 9.59 144 9.60 477 4.82
2016-01-14 2409 50738136 9416 479705078 9.42 9.56 9.32 9.43 0.17 -1.77% 9.43 787 9.44 25 4.74
2016-01-15 2409 80180281 13812 736597741 9.43 9.50 9.02 9.06 0.37 -3.92% 9.05 473 9.06 492 4.55
2016-01-18 2409 43238613 9084 390315024 8.85 9.16 8.85 9.09 0.03 0.33% 9.09 178 9.10 460 4.57
2016-01-19 2409 24638577 5171 223445545 9.09 9.15 9.01 9.05 0.04 -0.44% 9.05 965 9.06 4 4.55
2016-01-20 2409 57448529 9967 508076220 9.01 9.08 8.70 8.75 0.30 -3.31% 8.75 724 8.76 82 4.40
2016-01-21 2409 37178020 7301 331589172 8.83 9.07 8.81 8.81 0.06 0.69% 8.81 107 8.82 15 4.43
2016-01-22 2409 36469205 6844 326982583 9.11 9.13 8.86 8.88 0.07 0.79% 8.88 59 8.89 214 4.46
2016-01-25 2409 44590817 7502 397207317 9.00 9.00 8.86 8.87 0.01 -0.11% 8.87 389 8.88 89 4.46
2016-01-26 2409 44476535 7764 393413197 8.85 8.94 8.80 8.82 0.05 -0.56% 8.81 769 8.82 138 4.43
2016-01-27 2409 29885884 4937 263402689 8.88 8.93 8.73 8.73 0.09 -1.02% 8.73 816 8.75 3 4.39
2016-01-28 2409 33247601 5376 292608533 8.77 8.89 8.75 8.76 0.03 0.34% 8.76 237 8.77 6 4.40
2016-01-29 2409 94643150 14657 806179244 8.66 8.66 8.40 8.58 0.18 -2.05% 8.58 156 8.59 53 4.31
2016-01-30 2409 39883941 6568 351140461 8.64 8.89 8.64 8.77 0.19 2.21% 8.77 151 8.78 12 4.41
2016-02-02 2409 87010129 13871 753686366 8.72 8.82 8.59 8.61 0.24 -1.82% 8.61 747 8.62 21 4.33
2016-02-03 2409 60654014 10915 512290223 8.54 8.57 8.40 8.40 0.21 -2.44% 8.40 4030 8.41 231 4.22
2016-02-15 2409 38687583 8214 320468708 8.30 8.33 8.21 8.26 0.14 -1.67% 8.26 1078 8.28 85 4.15
2016-02-16 2409 37601243 7719 320329194 8.34 8.64 8.34 8.62 0.36 4.36% 8.60 273 8.62 284 4.33
2016-02-17 2409 48277078 7890 414079876 8.69 8.69 8.48 8.48 0.14 -1.62% 8.48 662 8.49 4 4.26
2016-02-18 2409 79747271 11164 689423309 8.61 8.77 8.58 8.65 0.17 2% 8.64 43 8.65 246 4.35
2016-02-19 2409 42768047 8113 364902961 8.57 8.63 8.48 8.49 0.16 -1.85% 8.49 243 8.50 60 16.65
2016-02-22 2409 43805736 8071 370828665 8.58 8.58 8.40 8.40 0.09 -1.06% 8.40 916 8.41 2 16.47
2016-02-23 2409 78066136 11839 667500880 8.45 8.66 8.42 8.57 0.17 2.02% 8.57 535 8.58 176 16.80
2016-02-24 2409 168205733 25555 1518898589 8.69 9.26 8.69 8.96 0.39 4.55% 8.95 1291 8.96 77 17.57
2016-02-25 2409 123645394 17686 1127378458 9.05 9.25 9.02 9.10 0.14 1.56% 9.10 396 9.11 972 17.84
2016-02-26 2409 54503603 8869 490313727 9.14 9.15 8.88 9.01 0.09 -0.99% 9.00 183 9.01 69 17.67
2016-03-01 2409 40270614 8015 364382805 9.10 9.15 9.01 9.04 0.03 0.33% 9.03 567 9.04 587 17.73
2016-03-02 2409 91553691 13256 844881317 9.19 9.32 9.13 9.18 0.14 1.55% 9.18 494 9.19 61 18.00
2016-03-03 2409 92919551 12727 860046830 9.25 9.44 9.15 9.19 0.01 0.11% 9.19 1373 9.20 152 18.02
2016-03-04 2409 87600208 12635 799353472 9.18 9.22 9.05 9.08 0.11 -1.2% 9.08 131 9.09 219 17.80
2016-03-07 2409 73234301 11192 661858499 9.15 9.15 8.95 8.95 0.13 -1.43% 8.94 1894 8.95 578 17.55
2016-03-08 2409 107437015 15933 987481072 8.97 9.31 8.97 9.30 0.35 3.91% 9.29 523 9.30 1243 18.24
2016-03-09 2409 86974413 13647 810777116 9.38 9.38 9.25 9.30 0.00 0% 9.30 52 9.31 90 18.24
2016-03-10 2409 162594270 22190 1557211501 9.35 9.80 9.27 9.70 0.40 4.3% 9.70 2531 9.71 401 19.02
2016-03-11 2409 79209559 13500 766964745 9.69 9.77 9.62 9.70 0.00 0% 9.69 41 9.70 396 19.02
2016-03-14 2409 104803275 16312 1039259623 9.79 10.05 9.74 9.83 0.13 1.34% 9.83 392 9.84 15 19.27
2016-03-15 2409 147545212 17868 1461971035 9.93 10.05 9.78 9.78 0.05 -0.51% 9.78 1947 9.79 2 19.18
2016-03-16 2409 134595020 15967 1349739910 9.95 10.15 9.94 10.05 0.27 2.76% 10.05 142 10.10 7310 19.71
2016-03-17 2409 120323582 16403 1209226806 10.15 10.35 9.86 9.86 0.19 -1.89% 9.86 638 9.87 6 19.33
2016-03-18 2409 56933700 8444 564649193 9.90 10.05 9.85 9.93 0.07 0.71% 9.92 18 9.93 1333 19.47
2016-03-21 2409 29104799 5951 288324356 9.98 9.99 9.83 9.95 0.02 0.2% 9.95 30 9.96 1323 19.51
2016-03-22 2409 80945168 13310 785524424 9.97 9.97 9.51 9.75 0.20 -2.01% 9.75 213 9.76 667 19.12
2016-03-23 2409 36717507 9310 357795970 9.64 9.87 9.64 9.72 0.03 -0.31% 9.71 130 9.72 13 19.06
2016-03-24 2409 50186387 9670 482984337 9.72 9.79 9.54 9.54 0.18 -1.85% 9.54 730 9.55 26 18.71
2016-03-25 2409 23353346 4665 223242884 9.60 9.63 9.50 9.55 0.01 0.1% 9.55 699 9.56 14 18.73
2016-03-28 2409 68037374 10254 668879342 9.60 9.99 9.60 9.73 0.18 1.88% 9.73 438 9.74 3 19.08
2016-03-29 2409 63517097 11155 617310954 9.73 9.93 9.60 9.60 0.13 -1.34% 9.60 263 9.61 51 18.82
2016-03-30 2409 66604796 11659 652118384 9.78 9.85 9.73 9.75 0.15 1.56% 9.75 381 9.77 12 19.12
2016-03-31 2409 53238955 9834 515625193 9.76 9.81 9.62 9.67 0.08 -0.82% 9.66 107 9.67 43 18.96
2016-04-01 2409 45841784 8242 436037106 9.61 9.64 9.43 9.51 0.16 -1.65% 9.50 177 9.51 230 18.65
2016-04-06 2409 46942356 11054 433786298 9.37 9.38 9.20 9.20 0.31 -3.26% 9.20 651 9.21 6 18.04
2016-04-07 2409 44222219 8949 401426503 9.22 9.26 9.01 9.01 0.19 -2.07% 9.01 2052 9.02 10 17.67
2016-04-08 2409 133528526 23022 1283587612 9.28 9.80 9.24 9.71 0.70 7.77% 9.70 197 9.71 71 19.04
2016-04-11 2409 79619841 12428 776004061 9.68 9.85 9.53 9.85 0.14 1.44% 9.84 20 9.85 605 19.31
2016-04-12 2409 58550012 10309 575668283 9.93 9.99 9.69 9.69 0.16 -1.62% 9.69 305 9.70 516 19.00
2016-04-13 2409 44376906 7401 438235062 9.81 9.93 9.81 9.86 0.17 1.75% 9.86 647 9.87 587 19.33
2016-04-14 2409 52773922 8503 525251912 9.99 10.10 9.88 9.88 0.02 0.2% 9.88 292 9.89 47 19.37
2016-04-15 2409 24983022 4827 246902145 9.87 9.93 9.79 9.90 0.02 0.2% 9.89 312 9.90 1167 19.41
2016-04-18 2409 38714455 7051 385409144 9.90 10.05 9.85 9.98 0.08 0.81% 9.97 140 9.98 106 19.57
2016-04-19 2409 55025699 7483 548605901 10.05 10.10 9.82 9.82 0.16 -1.6% 9.82 234 9.83 2 19.25
2016-04-20 2409 37469437 8307 367161673 9.90 9.90 9.73 9.81 0.01 -0.1% 9.81 109 9.82 325 19.24
2016-04-21 2409 33925086 7397 337047183 9.95 10.05 9.83 9.89 0.08 0.82% 9.88 12 9.89 263 19.39
2016-04-22 2409 40819294 7767 404346364 9.93 9.99 9.81 9.90 0.01 0.1% 9.90 57 9.91 52 19.41
2016-04-25 2409 34572948 5910 337628837 9.86 9.86 9.72 9.74 0.16 -1.62% 9.74 252 9.76 45 19.10
2016-04-26 2409 45326299 8898 435599664 9.65 9.74 9.51 9.52 0.22 -2.26% 9.52 1216 9.53 4 18.67
2016-04-27 2409 38769105 7556 373453262 9.56 9.78 9.52 9.57 0.05 0.53% 9.57 125 9.58 121 18.76
2016-04-28 2409 34680539 6419 330733234 9.69 9.71 9.42 9.54 0.03 -0.31% 9.53 3 9.54 890 18.71
2016-04-29 2409 37441435 6466 351430664 9.40 9.44 9.31 9.40 0.14 -1.47% 9.39 101 9.40 21 18.43
2016-05-03 2409 70924513 12262 646632286 9.35 9.35 9.01 9.02 0.38 -4.04% 9.02 413 9.03 362 17.69
2016-05-04 2409 65759124 11863 581453427 8.91 9.02 8.70 8.72 0.30 -3.33% 8.72 561 8.73 19 17.10
2016-05-05 2409 56604709 11385 491063047 8.71 8.82 8.57 8.67 0.05 -0.57% 8.67 247 8.68 11 17.00
2016-05-06 2409 40652675 8478 351797178 8.70 8.71 8.60 8.63 0.04 -0.46% 8.63 259 8.64 53 16.92
2016-05-09 2409 51369549 9623 455703405 8.73 8.98 8.73 8.81 0.18 2.09% 8.81 269 8.82 288 17.27
2016-05-10 2409 30243311 6575 264351035 8.77 8.79 8.71 8.72 0.09 -1.02% 8.72 3064 8.74 108 17.10
2016-05-11 2409 42057084 8864 363589864 8.78 8.87 8.58 8.58 0.14 -1.61% 8.58 245 8.60 57 16.82
2016-05-12 2409 38348580 6758 331784308 8.58 8.77 8.55 8.75 0.17 1.98% 8.74 22 8.75 314 17.16
2016-05-13 2409 40463806 8114 347248265 8.70 8.70 8.50 8.58 0.17 -1.94% 8.58 1404 8.59 36 0.00
2016-05-16 2409 30611080 6507 261102340 8.51 8.63 8.50 8.58 0.00 0% 8.57 1 8.58 255 0.00
2016-05-17 2409 34551039 6272 295486842 8.58 8.62 8.51 8.55 0.03 -0.35% 8.55 870 8.56 182 0.00
2016-05-18 2409 43763931 10569 369918488 8.50 8.52 8.41 8.45 0.10 -1.17% 8.45 1924 8.46 58 0.00
2016-05-19 2409 39388215 6621 332738443 8.44 8.53 8.41 8.41 0.04 -0.47% 8.41 1276 8.44 6 0.00
2016-05-20 2409 45469715 7302 388357556 8.43 8.63 8.41 8.55 0.14 1.66% 8.55 2496 8.56 95 0.00
2016-05-23 2409 98817465 15913 888030862 8.63 9.19 8.62 9.07 0.52 6.08% 9.07 20 9.08 192 0.00
2016-05-24 2409 41896490 9002 374218692 8.92 9.02 8.89 8.89 0.18 -1.98% 8.89 745 8.90 259 0.00
2016-05-25 2409 35023375 9290 315822849 9.10 9.11 8.95 8.96 0.07 0.79% 8.96 229 8.97 82 0.00
2016-05-26 2409 22125093 5595 198074535 9.00 9.03 8.91 8.97 0.01 0.11% 8.96 269 8.97 225 0.00
2016-05-27 2409 30356940 5342 273740010 9.04 9.07 8.97 9.02 0.05 0.56% 9.01 971 9.02 154 0.00
2016-05-30 2409 35390129 7168 317215006 9.02 9.02 8.91 8.92 0.10 -1.11% 8.92 774 8.93 53 0.00
2016-05-31 2409 49995439 5779 452054173 8.93 9.10 8.92 9.06 0.14 1.57% 9.05 412 9.06 211 0.00
2016-06-01 2409 69000717 13842 643037080 9.11 9.40 9.11 9.32 0.26 2.87% 9.32 278 9.33 24 0.00
2016-06-02 2409 43925815 7094 407150101 9.33 9.38 9.14 9.20 0.12 -1.29% 9.19 147 9.20 25 0.00
2016-06-03 2409 30868060 4939 283108756 9.21 9.29 9.12 9.15 0.05 -0.54% 9.14 222 9.15 1887 0.00
2016-06-04 2409 8896804 1811 81920480 9.22 9.25 9.16 9.19 0.04 0.44% 9.19 394 9.20 9 0.00
2016-06-06 2409 68457715 10466 644834779 9.25 9.62 9.25 9.29 0.10 1.09% 9.29 181 9.30 149 0.00
2016-06-07 2409 32302436 6394 301977441 9.40 9.43 9.26 9.34 0.05 0.54% 9.34 44 9.35 594 0.00
2016-06-08 2409 34576661 6723 322255697 9.34 9.38 9.25 9.31 0.03 -0.32% 9.30 464 9.31 56 0.00
2016-06-13 2409 38912293 6936 356232063 9.26 9.32 9.05 9.05 0.26 -2.79% 9.05 1042 9.06 37 0.00
2016-06-14 2409 25480465 6347 234270270 9.04 9.26 9.04 9.25 0.20 2.21% 9.25 5 9.26 383 0.00
2016-06-15 2409 26018078 6041 240584591 9.24 9.30 9.12 9.27 0.02 0.22% 9.26 114 9.27 13 0.00
2016-06-16 2409 47906620 6835 438367777 9.30 9.30 9.08 9.13 0.14 -1.51% 9.13 451 9.14 3 0.00
2016-06-17 2409 56017472 11425 519623033 9.28 9.39 9.18 9.19 0.06 0.66% 9.19 578 9.20 78 0.00
2016-06-20 2409 36721055 7489 345358174 9.49 9.49 9.35 9.40 0.21 2.29% 9.39 197 9.40 1034 0.00
2016-06-21 2409 45681428 7994 429988780 9.46 9.49 9.32 9.32 0.08 -0.85% 9.32 280 9.33 3 0.00
2016-06-22 2409 29596114 6445 277473567 9.35 9.43 9.32 9.43 0.11 1.18% 9.42 98 9.43 136 0.00
2016-06-23 2409 34347279 5553 324507975 9.50 9.50 9.38 9.42 0.01 -0.11% 9.41 224 9.42 39 0.00
2016-06-24 2409 81817815 14221 768606823 9.50 9.59 9.27 9.35 0.07 -0.74% 9.34 2 9.35 337 0.00
2016-06-27 2409 43100369 6582 406913577 9.26 9.55 9.26 9.54 0.19 2.03% 9.54 359 9.55 1099 0.00
2016-06-28 2409 59534025 9839 572897793 9.50 9.73 9.47 9.70 0.16 1.68% 9.70 175 9.71 138 0.00
2016-06-29 2409 230454766 27658 2147483647 10.00 10.35 9.97 10.25 0.55 5.67% 10.25 1020 10.30 4553 0.00
2016-06-30 2409 253845754 34315 2147483647 10.55 11.00 10.50 10.95 0.70 6.83% 10.90 2824 10.95 4226 0.00
2016-07-01 2409 161129647 21162 1781746401 11.35 11.40 10.85 11.00 0.05 0.46% 10.95 2168 11.00 3335 0.00
2016-07-04 2409 96694829 14197 1073427407 11.00 11.30 10.90 11.20 0.20 1.82% 11.20 749 11.25 2729 0.00
2016-07-06 2409 95828720 11975 1061859683 11.15 11.20 11.00 11.00 0.25 -1.79% 11.00 12513 11.05 1330 0.00
2016-07-07 2409 150781444 16403 1657352342 10.90 11.20 10.80 10.90 0.00 -0.91% 10.90 2630 10.95 61 0.00
2016-07-11 2409 109147764 14416 1216671437 11.20 11.30 11.00 11.10 0.20 1.83% 11.05 3967 11.10 491 0.00
2016-07-12 2409 67826797 11705 744732987 11.10 11.15 10.80 10.90 0.20 -1.8% 10.85 2379 10.90 364 0.00
2016-07-13 2409 112677766 16326 1248981107 11.00 11.30 10.85 11.30 0.40 3.67% 11.25 304 11.30 6329 0.00
2016-07-14 2409 63050601 10307 708539021 11.25 11.40 11.10 11.15 0.15 -1.33% 11.15 147 11.20 1308 0.00
2016-07-15 2409 56752747 10235 638570278 11.20 11.35 11.15 11.25 0.10 0.9% 11.20 1678 11.25 260 0.00
2016-07-18 2409 119031201 17582 1393815979 11.40 11.85 11.40 11.75 0.50 4.44% 11.75 655 11.80 5189 0.00
2016-07-19 2409 212565423 25272 2147483647 12.00 12.25 11.75 12.25 0.50 4.26% 12.20 486 12.25 1847 0.00
2016-07-20 2409 100409457 18305 1227315946 12.30 12.35 12.10 12.25 0.00 0% 12.20 333 12.25 134 0.00
2016-07-21 2409 232732041 34748 2147483647 12.50 13.20 12.50 12.75 0.50 4.08% 12.75 1234 12.80 680 0.00
2016-07-22 2409 122082105 19079 1537004353 12.85 12.85 12.35 12.60 0.15 -1.18% 12.60 366 12.65 3103 0.00
2016-07-25 2409 123395255 16947 1519252670 12.70 12.80 12.05 12.30 0.30 -2.38% 12.25 667 12.30 2815 0.00
2016-07-26 2409 114027218 17385 1414055844 12.30 12.55 12.20 12.45 0.15 1.22% 12.45 52 12.50 4762 0.00
2016-07-27 2409 178522042 21015 2147483647 12.55 13.00 12.45 12.65 0.20 1.61% 12.65 952 12.70 2237 0.00
2016-07-28 2409 203055684 23594 2147483647 13.30 13.35 12.85 12.90 0.25 1.98% 12.90 2625 12.95 1026 0.00
2016-07-29 2409 102096672 13895 1316667223 13.00 13.05 12.75 12.95 0.05 0.39% 12.90 311 12.95 1821 0.00
2016-08-01 2409 61452307 10912 795331935 13.05 13.10 12.80 12.90 0.05 -0.39% 12.90 89 12.95 2186 0.00
2016-08-02 2409 59641353 8264 774130839 12.95 13.05 12.90 13.05 0.15 1.16% 13.00 420 13.05 8191 0.00
2016-08-03 2409 90530430 9619 1178948940 13.00 13.15 12.85 13.05 0.00 0% 13.00 1488 13.05 722 0.00
2016-08-04 2409 45809465 6444 596274108 13.10 13.15 12.90 13.00 0.05 -0.38% 13.00 4641 13.05 766 0.00
2016-08-05 2409 138907895 15784 1843389619 13.10 13.45 13.00 13.35 0.35 2.69% 13.30 442 13.35 846 0.00
2016-08-08 2409 99890486 11941 1361215659 13.65 13.75 13.55 13.60 0.25 1.87% 13.55 6093 13.60 2884 0.00
2016-08-09 2409 67895389 9931 911433542 13.60 13.60 13.25 13.35 0.25 -1.84% 13.30 4416 13.35 307 0.00
2016-08-10 2409 87327203 13762 1134099339 13.30 13.30 12.80 13.00 0.35 -2.62% 12.95 2025 13.00 1653 0.00
2016-08-11 2409 117753113 16100 1492853174 12.95 12.95 12.50 12.70 0.30 -2.31% 12.70 310 12.75 1581 0.00
2016-08-12 2409 52485658 11210 665777854 12.80 12.85 12.55 12.70 0.00 0% 12.65 369 12.70 1665 0.00
2016-08-15 2409 113899853 15832 1398674723 12.70 12.70 12.15 12.15 0.55 -4.33% 12.15 9426 12.20 290 0.00
2016-08-16 2409 105173553 14064 1295965215 12.10 12.45 12.10 12.45 0.30 2.47% 12.40 618 12.45 2684 0.00
2016-08-17 2409 69216032 11466 857520269 12.50 12.65 12.15 12.30 0.15 -1.2% 12.30 605 12.35 2327 0.00
2016-08-18 2409 48530189 8334 592912938 12.30 12.30 12.10 12.25 0.05 -0.41% 12.20 1711 12.25 448 0.00
2016-08-19 2409 129976076 16174 1653224402 12.50 12.95 12.50 12.70 0.45 3.67% 12.70 5211 12.75 4189 0.00
2016-08-22 2409 78511698 10773 999913118 12.85 12.90 12.55 12.70 0.00 0% 12.70 630 12.75 2004 0.00
2016-08-23 2409 63026719 8255 797703372 12.65 12.80 12.50 12.60 0.10 -0.79% 12.60 84 12.65 207 0.00
2016-08-24 2409 67080429 9914 834616976 12.70 12.75 12.30 12.40 0.20 -1.59% 12.35 1378 12.40 1940 0.00
2016-08-25 2409 122774868 17513 1570266479 12.55 12.95 12.50 12.95 0.55 4.44% 12.90 1168 12.95 4503 0.00
2016-08-26 2409 45825926 8317 589986808 12.95 12.95 12.80 12.85 0.10 -0.77% 12.85 2533 12.90 1693 0.00
2016-08-29 2409 54589205 8407 684880959 12.75 12.80 12.35 12.55 0.30 -2.33% 12.55 132 12.60 779 0.00
2016-08-30 2409 42059596 7592 535973725 12.70 12.85 12.60 12.85 0.30 2.39% 12.80 137 12.85 1090 0.00
2016-08-31 2409 85211205 10780 1069212728 12.80 12.80 12.40 12.50 0.35 -2.72% 12.45 3509 12.50 611 0.00
2016-09-01 2409 75717013 12348 922227483 12.30 12.35 12.10 12.10 0.40 -3.2% 12.10 6921 12.15 544 0.00
2016-09-02 2409 108490469 15637 1277101900 12.15 12.15 11.55 11.75 0.35 -2.89% 11.75 198 11.80 2793 0.00
2016-09-05 2409 88303922 14122 1064678718 11.95 12.25 11.90 12.20 0.45 3.83% 12.20 551 12.25 3258 0.00
2016-09-06 2409 34242448 6450 416938280 12.15 12.25 12.05 12.25 0.05 0.41% 12.20 964 12.25 1316 0.00
2016-09-07 2409 30835870 5712 375043501 12.20 12.25 12.10 12.10 0.15 -1.22% 12.10 4461 12.15 105 0.00
2016-09-08 2409 45367888 7741 545861056 12.05 12.15 11.95 12.00 0.10 -0.83% 12.00 6959 12.05 584 0.00
2016-09-09 2409 56350705 9818 664041106 11.80 11.90 11.70 11.75 0.25 -2.08% 11.70 5190 11.75 684 0.00
2016-09-10 2409 66171121 10053 746444632 11.35 11.35 11.15 11.30 0.45 -3.83% 11.25 2992 11.30 110 0.00
2016-09-12 2409 72047106 8858 819398669 11.25 11.55 11.25 11.25 0.05 -0.44% 11.25 3492 11.30 322 0.00
2016-09-13 2409 108011834 14369 1239703988 11.60 11.75 11.30 11.40 0.15 1.33% 11.40 1319 11.45 1885 0.00
2016-09-14 2409 79599026 11270 895569824 11.40 11.45 11.15 11.15 0.25 -2.19% 11.15 11983 11.20 596 0.00
2016-09-19 2409 57137394 8243 648307221 11.30 11.45 11.20 11.35 0.20 1.79% 11.35 881 11.40 934 0.00
2016-09-20 2409 93904729 13206 1087116620 11.35 11.80 11.35 11.65 0.30 2.64% 11.65 4582 11.70 1005 0.00
2016-09-21 2409 136664514 16198 1631852120 11.90 12.10 11.80 11.90 0.25 2.15% 11.85 1293 11.90 747 0.00
2016-09-22 2409 47602511 8091 562214157 12.00 12.05 11.65 11.65 0.25 -2.1% 11.65 3710 11.70 190 0.00
2016-09-23 2409 33682056 6169 397482562 11.70 11.90 11.65 11.85 0.20 1.72% 11.80 375 11.85 2623 0.00
2016-09-26 2409 34645336 6841 404891582 11.75 11.80 11.60 11.60 0.25 -2.11% 11.60 1764 11.65 403 0.00
2016-09-29 2409 48214773 8683 560089618 11.75 11.80 11.50 11.55 0.05 -0.43% 11.55 5242 11.60 131 0.00
2016-09-30 2409 33776389 6067 387503582 11.50 11.55 11.40 11.50 0.05 -0.43% 11.45 2017 11.50 1748 0.00
2016-10-03 2409 150306028 18363 1805858889 11.65 12.20 11.60 12.15 0.65 5.65% 12.15 279 12.20 6034 0.00
2016-10-04 2409 66868603 8394 808204519 12.05 12.15 12.00 12.15 0.00 0% 12.10 597 12.15 3270 0.00
2016-10-05 2409 47137442 10141 574725107 12.10 12.30 12.00 12.25 0.10 0.82% 12.20 630 12.25 2316 0.00
2016-10-06 2409 53991671 7728 666763875 12.40 12.45 12.25 12.30 0.05 0.41% 12.30 295 12.35 1432 0.00
2016-10-07 2409 50747418 7280 613082810 12.30 12.30 12.00 12.00 0.30 -2.44% 12.00 2518 12.05 610 0.00
2016-10-11 2409 80505514 10013 947921556 12.15 12.20 11.55 11.65 0.35 -2.92% 11.65 693 11.70 1067 0.00
2016-10-12 2409 58608298 7967 683687734 11.60 11.80 11.45 11.70 0.05 0.43% 11.70 855 11.75 353 0.00
2016-10-13 2409 52724080 7911 618649307 11.75 11.80 11.60 11.80 0.10 0.85% 11.75 679 11.80 68 0.00
2016-10-14 2409 48833703 5485 568904338 11.80 11.80 11.55 11.60 0.20 -1.69% 11.60 1438 11.65 312 0.00
2016-10-17 2409 39065281 6795 452823092 11.60 11.70 11.50 11.60 0.00 0% 11.60 387 11.65 565 0.00
2016-10-18 2409 32696115 5382 382296316 11.70 11.75 11.60 11.75 0.15 1.29% 11.70 161 11.75 2380 0.00
2016-10-19 2409 58835365 8719 702431812 11.75 12.05 11.75 11.95 0.20 1.7% 11.90 298 11.95 1663 0.00
2016-10-20 2409 35259160 5114 422207270 12.00 12.05 11.90 12.00 0.05 0.42% 11.95 99 12.00 4866 0.00
2016-10-21 2409 169886545 18719 2115202161 12.10 12.60 12.10 12.45 0.45 3.75% 12.45 2968 12.50 5628 0.00
2016-10-24 2409 112207357 16582 1436000115 12.65 12.90 12.65 12.80 0.35 2.81% 12.75 570 12.80 1831 0.00
2016-10-25 2409 123853814 18658 1615241332 13.00 13.15 12.90 13.00 0.20 1.56% 12.95 807 13.00 5102 0.00
2016-10-26 2409 54921152 7899 714793426 12.90 13.10 12.90 13.10 0.10 0.77% 13.05 443 13.10 6821 0.00
2016-10-27 2409 74424899 11339 965495657 13.20 13.25 12.80 12.85 0.25 -1.91% 12.85 227 12.90 2161 0.00
2016-10-28 2409 141955248 19609 1778723704 12.95 12.95 12.35 12.35 0.50 -3.89% 12.35 742 12.40 2140 0.00
2016-10-31 2409 124227843 18508 1496970716 12.20 12.25 11.95 12.00 0.35 -2.83% 12.00 13229 12.05 507 0.00
2016-11-01 2409 65898509 10470 804769609 12.10 12.35 12.05 12.25 0.25 2.08% 12.20 598 12.25 1455 0.00
2016-11-02 2409 59167960 6943 714547040 12.05 12.20 12.00 12.10 0.15 -1.22% 12.05 2130 12.10 1430 0.00
2016-11-03 2409 49221597 8000 592227331 12.00 12.20 11.95 11.95 0.15 -1.24% 11.95 1395 12.00 520 0.00
2016-11-04 2409 51469424 7977 619818538 12.00 12.15 11.90 12.00 0.05 0.42% 12.00 51 12.05 1175 0.00
2016-11-07 2409 34187407 5520 411669333 12.05 12.15 11.95 12.00 0.00 0% 11.95 2920 12.00 1206 0.00
2016-11-08 2409 49097687 8330 601089505 12.20 12.35 12.15 12.25 0.25 2.08% 12.20 3000 12.25 1316 0.00
2016-11-09 2409 116508410 16479 1376308504 12.25 12.30 11.50 11.50 0.75 -6.12% 11.50 4694 11.55 867 0.00
2016-11-10 2409 71864591 9745 855240303 11.85 12.10 11.80 11.80 0.30 2.61% 11.80 8621 11.85 566 0.00
2016-11-11 2409 70828768 11567 811221736 11.55 11.60 11.35 11.45 0.35 -2.97% 11.45 509 11.50 1548 0.00
2016-11-14 2409 41513754 7548 470312045 11.35 11.45 11.25 11.35 0.10 -0.87% 11.30 3801 11.35 1249 0.00
2016-11-15 2409 60034820 8347 689412321 11.35 11.60 11.35 11.40 0.05 0.44% 11.40 1515 11.45 919 0.00
2016-11-16 2409 46304511 7843 533562255 11.60 11.65 11.40 11.40 0.00 0% 11.40 7241 11.45 265 0.00
2016-11-17 2409 61740508 8174 717312890 11.50 11.70 11.45 11.65 0.25 2.19% 11.65 1305 11.70 2342 0.00
2016-11-18 2409 44332237 7754 515682027 11.65 11.75 11.50 11.65 0.00 0% 11.60 4700 11.65 735 0.00
2016-11-21 2409 50043801 7490 588293787 11.65 11.85 11.65 11.75 0.10 0.86% 11.75 3453 11.80 639 0.00
2016-11-22 2409 53094502 6978 623800793 11.75 11.85 11.65 11.75 0.00 0% 11.75 873 11.80 1486 0.00
2016-11-23 2409 30165788 5312 354419904 11.75 11.85 11.65 11.65 0.10 -0.85% 11.65 3471 11.70 161 0.00
2016-11-24 2409 28764552 5018 332632882 11.65 11.70 11.50 11.55 0.10 -0.86% 11.55 467 11.60 1511 0.00
2016-11-25 2409 20741751 3310 240486793 11.55 11.65 11.50 11.65 0.10 0.87% 11.60 874 11.65 2540 0.00
2016-11-28 2409 33310887 5334 386617162 11.70 11.70 11.50 11.50 0.15 -1.29% 11.50 1766 11.55 404 0.00
2016-11-29 2409 32345810 5309 373224152 11.50 11.65 11.45 11.55 0.05 0.43% 11.55 51 11.60 1598 0.00
2016-11-30 2409 46602314 4496 535985818 11.55 11.65 11.45 11.45 0.10 -0.87% 11.45 4445 11.50 28 0.00
2016-12-01 2409 40053273 5974 460896597 11.55 11.65 11.45 11.45 0.00 0% 11.45 2005 11.50 819 0.00
2016-12-02 2409 39503651 8512 448047635 11.40 11.40 11.30 11.35 0.10 -0.87% 11.35 974 11.40 2763 0.00
2016-12-05 2409 31634127 5658 362910889 11.35 11.60 11.35 11.55 0.20 1.76% 11.55 196 11.60 2841 0.00
2016-12-06 2409 27074762 4235 311690287 11.55 11.60 11.45 11.50 0.05 -0.43% 11.45 2042 11.50 793 0.00
2016-12-07 2409 56303627 9250 659170935 11.55 11.80 11.50 11.80 0.30 2.61% 11.75 1768 11.80 4592 0.00
2016-12-08 2409 93766484 12110 1123628232 11.95 12.05 11.90 12.00 0.20 1.69% 11.95 163 12.00 1988 0.00
2016-12-09 2409 34045347 5948 404348825 11.95 12.00 11.80 11.90 0.10 -0.83% 11.85 325 11.90 3785 0.00
2016-12-12 2409 28915188 4884 341006519 11.85 11.95 11.70 11.75 0.15 -1.26% 11.75 377 11.80 3797 0.00
2016-12-13 2409 61870474 6450 731363053 11.70 11.95 11.70 11.75 0.00 0% 11.75 6347 11.80 419 0.00
2016-12-14 2409 26910474 5274 316190538 11.80 11.90 11.70 11.70 0.05 -0.43% 11.70 161 11.75 1146 0.00
2016-12-15 2409 34853384 5336 411804937 11.70 11.90 11.65 11.90 0.20 1.71% 11.85 2737 11.90 1929 0.00
2016-12-16 2409 43903432 9566 524309784 11.95 12.00 11.85 11.90 0.00 0% 11.85 5558 11.90 610 0.00
2016-12-19 2409 23896989 3570 281140196 11.90 11.90 11.70 11.75 0.15 -1.26% 11.75 829 11.80 2263 0.00
2016-12-20 2409 36584293 6121 434284531 11.80 11.95 11.80 11.85 0.10 0.85% 11.80 6648 11.85 313 0.00
2016-12-21 2409 103849279 13479 1254816181 11.95 12.20 11.95 12.10 0.25 2.11% 12.10 1842 12.15 2031 0.00
2016-12-22 2409 41043544 6092 497011978 12.15 12.20 12.05 12.05 0.05 -0.41% 12.05 3039 12.10 1369 0.00
2016-12-23 2409 45832419 6404 556293836 12.15 12.30 12.00 12.00 0.05 -0.41% 12.00 1896 12.05 201 0.00
2016-12-26 2409 16933782 2455 202458529 12.10 12.10 11.90 11.90 0.10 -0.83% 11.90 3200 11.95 641 0.00
2016-12-27 2409 18163813 2599 215562425 11.95 12.00 11.80 11.85 0.05 -0.42% 11.80 2689 11.85 692 0.00
2016-12-28 2409 28779086 3831 341850695 11.85 11.95 11.80 11.90 0.05 0.42% 11.90 749 11.95 1998 0.00
2016-12-29 2409 24576943 4210 289982365 11.85 11.90 11.75 11.75 0.15 -1.26% 11.75 2341 11.80 434 0.00
2016-12-30 2409 25121671 4342 295941908 11.80 11.85 11.70 11.80 0.05 0.43% 11.75 3143 11.80 1488 0.00