華新科(2492)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　　　19.00
0
0%		19.25
0.25
1.32%		18.80
-0.45
-2.34%		17.70
-1.1
-5.85%		18.25
0.55
3.11%		 　17.55
-0.7
-3.84%		17.80
0.25
1.42%		17.35
-0.45
-2.53%		17.15
-0.2
-1.15%		16.60
-0.55
-3.21%		 　17.00
0.4
2.41%		18.05
1.05
6.18%		17.50
-0.55
-3.05%		17.10
-0.4
-2.29%		17.40
0.3
1.75%		 　17.75
0.35
2.01%		17.75
0
0%		17.55
-0.2
-1.13%		18.00
0.45
2.56%		18.65
0.65
3.61%		19.00
0.35
1.88%		 17.84
2 月　18.50
-0.5
-2.63%		17.85
-0.65
-3.51%		 　　　　　　　　　　19.20
1.35
7.56%		19.45
0.25
1.3%		19.30
-0.15
-0.77%		19.35
0.05
0.26%		19.50
0.15
0.78%		 　19.45
-0.05
-0.26%		19.25
-0.2
-1.03%		19.10
-0.15
-0.78%		19.50
0.4
2.09%		20.65
1.15
5.9%		 20.08
3 月22.35
1.7
8.23%		21.70
-0.65
-2.91%		22.70
1
4.61%		22.70
0
0%		 　22.75
0.05
0.22%		23.20
0.45
1.98%		24.05
0.85
3.66%		26.45
2.4
9.98%		27.50
1.05
3.97%		 　28.00
0.5
1.82%		27.25
-0.75
-2.68%		28.00
0.75
2.75%		26.35
-1.65
-5.89%		26.45
0.1
0.38%		 　26.95
0.5
1.89%		27.00
0.05
0.19%		26.25
-0.75
-2.78%		25.60
-0.65
-2.48%		25.80
0.2
0.78%		 　24.80
-1
-3.88%		25.00
0.2
0.81%		27.50
2.5
10%		26.00
-1.5
-5.45%		25.44
4 月25.00
-1
-3.85%		 　　　24.80
-0.2
-0.8%		24.60
-0.2
-0.81%		25.30
0.7
2.85%		 　26.10
0.8
3.16%		26.60
0.5
1.92%		26.20
-0.4
-1.5%		28.10
1.9
7.25%		28.00
-0.1
-0.36%		 　26.80
-1.2
-4.29%		26.35
-0.45
-1.68%		26.95
0.6
2.28%		26.20
-0.75
-2.78%		23.70
-2.5
-9.54%		 　24.85
1.15
4.85%		24.40
-0.45
-1.81%		25.65
1.25
5.12%		27.20
1.55
6.04%		26.50
-0.7
-2.57%		 26.01
5 月　　27.20
0.7
2.64%		26.30
-0.9
-3.31%		26.50
0.2
0.76%		25.60
-0.9
-3.4%		 　25.20
-0.4
-1.56%		27.00
1.8
7.14%		27.35
0.35
1.3%		26.75
-0.6
-2.19%		26.80
0.05
0.19%		 　29.00
2.2
8.21%		28.60
-0.4
-1.38%		28.70
0.1
0.35%		28.00
-0.7
-2.44%		27.80
-0.2
-0.71%		 　28.35
0.55
1.98%		30.10
1.75
6.17%		29.90
-0.2
-0.66%		31.00
1.1
3.68%		31.15
0.15
0.48%		 　31.30
0.15
0.48%		31.45
0.15
0.48%		28.32
6 月31.25
-0.2
-0.64%		30.45
-0.8
-2.56%		30.25
-0.2
-0.66%		30.00
-0.25
-0.83%		 30.10
0.1
0.33%		30.85
0.75
2.49%		30.80
-0.05
-0.16%		 　　　29.95
-0.85
-2.76%		30.10
0.15
0.5%		31.20
1.1
3.65%		29.90
-1.3
-4.17%		30.60
0.7
2.34%		 　30.80
0.2
0.65%		30.80
0
0%		30.55
-0.25
-0.81%		30.00
-0.55
-1.8%		28.85
-1.15
-3.83%		 　29.00
0.15
0.52%		28.65
-0.35
-1.21%		29.25
0.6
2.09%		29.25
0
0%		 30.04
7 月28.65
-0.6
-2.05%		 　29.30
0.65
2.27%		 28.35
-0.95
-3.24%		28.45
0.1
0.35%		 　　28.90
0.45
1.58%		29.25
0.35
1.21%		29.75
0.5
1.71%		29.40
-0.35
-1.18%		30.20
0.8
2.72%		 　29.00
-1.2
-3.97%		28.60
-0.4
-1.38%		28.65
0.05
0.17%		29.00
0.35
1.22%		29.15
0.15
0.52%		 　28.70
-0.45
-1.54%		28.70
0
0%		30.45
1.75
6.1%		30.90
0.45
1.48%		33.95
3.05
9.87%		 29.67
8 月33.85
-0.1
-0.29%		33.90
0.05
0.15%		33.55
-0.35
-1.03%		33.15
-0.4
-1.19%		33.00
-0.15
-0.45%		 　32.80
-0.2
-0.61%		32.10
-0.7
-2.13%		32.00
-0.1
-0.31%		31.95
-0.05
-0.16%		32.10
0.15
0.47%		 　32.00
-0.1
-0.31%		31.50
-0.5
-1.56%		31.40
-0.1
-0.32%		32.70
1.3
4.14%		32.10
-0.6
-1.83%		 　31.25
-0.85
-2.65%		31.85
0.6
1.92%		30.95
-0.9
-2.83%		31.65
0.7
2.26%		31.85
0.2
0.63%		 　31.95
0.1
0.31%		32.75
0.8
2.5%		33.55
0.8
2.44%		32.29
9 月33.05
-0.5
-1.49%		33.00
-0.05
-0.15%		 　34.55
1.55
4.7%		34.50
-0.05
-0.14%		34.95
0.45
1.3%		35.65
0.7
2%		35.20
-0.45
-1.26%		 　　　　　　　　　　　　40.85
5.65
16.05%		 　40.25
-0.6
-1.47%		 　39.45
-0.8
-1.99%		38.20
-1.25
-3.17%		 37.11
10 月　　39.00
0.8
2.09%		39.00
0
0%		38.80
-0.2
-0.51%		39.85
1.05
2.71%		38.05
-1.8
-4.52%		 　　37.30
-0.75
-1.97%		36.65
-0.65
-1.74%		36.10
-0.55
-1.5%		36.75
0.65
1.8%		 　37.20
0.45
1.22%		37.40
0.2
0.54%		37.35
-0.05
-0.13%		37.25
-0.1
-0.27%		38.95
1.7
4.56%		 　38.80
-0.15
-0.39%		39.65
0.85
2.19%		39.65
0
0%		38.55
-1.1
-2.77%		37.80
-0.75
-1.95%		 38.30
0.5
1.32%		38.09
11 月38.80
0.5
1.31%		36.40
-2.4
-6.19%		36.80
0.4
1.1%		35.65
-1.15
-3.13%		 　35.80
0.15
0.42%		34.80
-1
-2.79%		33.50
-1.3
-3.74%		35.30
1.8
5.37%		34.55
-0.75
-2.12%		 　35.35
0.8
2.32%		35.45
0.1
0.28%		35.30
-0.15
-0.42%		34.70
-0.6
-1.7%		35.10
0.4
1.15%		 　35.75
0.65
1.85%		36.10
0.35
0.98%		35.90
-0.2
-0.55%		35.90
0
0%		35.70
-0.2
-0.56%		 　35.45
-0.25
-0.7%		36.30
0.85
2.4%		35.90
-0.4
-1.1%		 35.64
12 月35.50
-0.4
-1.11%		34.85
-0.65
-1.83%		 　34.60
-0.25
-0.72%		34.90
0.3
0.87%		36.40
1.5
4.3%		36.40
0
0%		36.05
-0.35
-0.96%		 　35.70
-0.35
-0.97%		36.90
1.2
3.36%		36.35
-0.55
-1.49%		36.05
-0.3
-0.83%		36.10
0.05
0.14%		 　35.55
-0.55
-1.52%		34.90
-0.65
-1.83%		34.30
-0.6
-1.72%		32.80
-1.5
-4.37%		32.55
-0.25
-0.76%		 　32.55
0
0%		33.00
0.45
1.38%		34.30
1.3
3.94%		34.95
0.65
1.9%		35.35
0.4
1.14%		　34.94

說明:最高漲幅:16.05%最低跌幅:-9.54% 最高價:40.85最低價:16.60平均價:29.64,灰色底表示週末,漲144天(112.05)元,跌138天(-78.65)元,平盤12天
16%=2,10%=3,8%=10,7%=2,6%=5,5%=8,4%=8,3%=13,2%=38,1%=32,0%=35,-0%=1,-1%=2,-2%=3,-3%=14,-4%=20,-5%=24,-6%=32,-7%=42,

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 2492 2266605 1037 43959945 19.90 19.95 19.00 19.00 0.90 0% 19.00 225 19.05 2 9.79
2016-01-05 2492 3348284 1625 63735398 18.65 19.60 18.55 19.25 0.25 1.32% 19.20 15 19.25 7 9.92
2016-01-06 2492 2612257 1282 49237372 19.35 19.40 18.55 18.80 0.45 -2.34% 18.80 1 18.85 17 9.69
2016-01-07 2492 4165911 1776 75838121 18.60 18.95 17.50 17.70 1.10 -5.85% 17.70 81 17.80 23 9.12
2016-01-08 2492 1822326 898 32687404 17.45 18.25 17.35 18.25 0.55 3.11% 18.20 1 18.25 24 9.41
2016-01-11 2492 1732381 730 30712013 18.00 18.00 17.40 17.55 0.70 -3.84% 17.55 12 17.60 7 9.05
2016-01-12 2492 2842000 972 50508887 17.25 18.10 17.25 17.80 0.25 1.42% 17.70 1 17.80 37 9.18
2016-01-13 2492 1841731 836 32466961 17.85 18.10 17.30 17.35 0.45 -2.53% 17.35 29 17.40 1 8.94
2016-01-14 2492 2012524 787 34258672 17.05 17.35 16.80 17.15 0.20 -1.15% 17.10 10 17.15 43 8.84
2016-01-15 2492 2148335 673 36354352 17.50 17.50 16.55 16.60 0.55 -3.21% 16.60 80 16.65 3 8.56
2016-01-18 2492 3245825 1212 53320675 16.20 17.05 15.90 17.00 0.40 2.41% 17.00 1 17.05 3 8.76
2016-01-19 2492 3357764 1318 59820483 16.95 18.30 16.95 18.05 1.05 6.18% 18.05 29 18.10 2 9.30
2016-01-20 2492 1993117 788 35003214 17.80 17.95 17.30 17.50 0.55 -3.05% 17.45 25 17.50 4 9.02
2016-01-21 2492 2128781 702 37303696 17.50 17.75 17.10 17.10 0.40 -2.29% 17.10 33 17.20 11 8.81
2016-01-22 2492 1646258 705 28675856 17.30 17.60 17.20 17.40 0.30 1.75% 17.40 20 17.45 1 8.97
2016-01-25 2492 1085311 461 19262691 17.65 17.85 17.55 17.75 0.35 2.01% 17.70 19 17.75 4 9.15
2016-01-26 2492 709146 299 12501418 17.65 17.75 17.40 17.75 0.00 0% 17.70 1 17.75 5 9.15
2016-01-27 2492 885859 409 15672873 17.90 18.00 17.55 17.55 0.20 -1.13% 17.55 7 17.65 17 9.05
2016-01-28 2492 2248319 904 40602492 17.50 18.50 17.45 18.00 0.45 2.56% 18.00 64 18.10 12 9.28
2016-01-29 2492 2413750 1106 44593095 18.10 18.75 18.00 18.65 0.65 3.61% 18.55 3 18.65 72 9.61
2016-01-30 2492 3131146 1029 60092891 18.75 19.50 18.75 19.00 0.35 1.88% 18.95 36 19.00 3 9.79
2016-02-02 2492 1122778 612 20730050 18.70 18.70 18.30 18.50 0.20 -2.63% 18.50 27 18.55 1 9.54
2016-02-03 2492 2494496 1130 44985036 18.45 18.50 17.85 17.85 0.65 -3.51% 17.80 102 17.85 109 9.20
2016-02-15 2492 3746346 1446 70615284 17.80 19.25 17.80 19.20 1.35 7.56% 19.15 20 19.20 36 9.90
2016-02-16 2492 3981760 1610 77585879 19.40 19.80 19.20 19.45 0.25 1.3% 19.30 6 19.45 72 10.03
2016-02-17 2492 1562261 702 30048391 19.45 19.45 19.05 19.30 0.15 -0.77% 19.20 14 19.30 15 9.95
2016-02-18 2492 1724356 766 33355783 19.35 19.60 19.20 19.35 0.05 0.26% 19.30 174 19.35 87 9.97
2016-02-19 2492 2978773 1221 58485912 19.45 19.85 19.45 19.50 0.15 0.78% 19.50 3 19.55 35 10.05
2016-02-22 2492 2033486 994 39442232 19.60 19.65 19.30 19.45 0.05 -0.26% 19.45 14 19.50 21 10.03
2016-02-23 2492 1699134 860 33093998 19.50 19.70 19.25 19.25 0.20 -1.03% 19.25 173 19.30 10 9.92
2016-02-24 2492 1010890 602 19374010 19.25 19.30 19.05 19.10 0.15 -0.78% 19.10 90 19.15 5 9.85
2016-02-25 2492 1273171 676 24630636 19.20 19.50 19.15 19.50 0.40 2.09% 19.50 21 19.55 39 10.05
2016-02-26 2492 8933032 3069 183229382 19.85 20.80 19.85 20.65 1.15 5.9% 20.60 109 20.65 23 10.64
2016-03-01 2492 13327521 4112 293692151 21.35 22.50 21.35 22.35 1.70 8.23% 22.35 85 22.40 142 11.52
2016-03-02 2492 6106890 2301 134361559 22.40 22.45 21.60 21.70 0.65 -2.91% 21.70 31 21.80 20 11.19
2016-03-03 2492 7933341 3053 176996206 22.05 22.90 21.70 22.70 1.00 4.61% 22.65 402 22.70 68 11.70
2016-03-04 2492 11876175 3958 277826940 23.00 24.15 22.70 22.70 0.00 0% 22.70 38 22.75 40 11.70
2016-03-07 2492 4586634 1832 103779573 22.80 23.20 22.25 22.75 0.05 0.22% 22.75 33 22.80 30 10.48
2016-03-08 2492 4363423 1934 98698910 22.75 23.20 22.00 23.20 0.45 1.98% 23.10 66 23.20 18 10.69
2016-03-09 2492 12047335 4019 287917995 22.85 24.45 22.85 24.05 0.85 3.66% 24.05 31 24.10 21 11.08
2016-03-10 2492 36791571 8591 958901812 25.50 26.45 24.50 26.45 2.40 9.98% 26.45 2590 0.00 0 12.19
2016-03-11 2492 22329211 7663 608862898 26.80 28.20 26.50 27.50 1.05 3.97% 27.50 68 27.55 16 12.67
2016-03-14 2492 10489081 3774 291902614 27.50 28.30 27.00 28.00 0.50 1.82% 28.00 36 28.05 11 12.90
2016-03-15 2492 8296402 3886 228456509 28.00 28.05 27.00 27.25 0.75 -2.68% 27.25 14 27.30 48 12.56
2016-03-16 2492 6906065 3220 192373175 27.35 28.15 27.35 28.00 0.75 2.75% 27.85 2 28.00 246 12.90
2016-03-17 2492 17723982 6128 480943326 28.10 28.80 25.90 26.35 1.65 -5.89% 26.35 7 26.40 25 12.14
2016-03-18 2492 7362781 3301 192287803 26.00 26.45 25.70 26.45 0.10 0.38% 26.45 70 26.50 87 12.19
2016-03-21 2492 4149237 1832 111513407 26.65 27.05 26.50 26.95 0.50 1.89% 26.90 102 26.95 10 12.42
2016-03-22 2492 3288653 1801 89177331 27.00 27.45 26.80 27.00 0.05 0.19% 27.00 6 27.05 12 12.44
2016-03-23 2492 3573725 1933 93829694 26.90 27.00 25.90 26.25 0.75 -2.78% 26.20 1 26.25 17 12.10
2016-03-24 2492 4109251 2171 105437939 26.25 26.25 25.30 25.60 0.65 -2.48% 25.55 48 25.60 11 11.80
2016-03-25 2492 2234531 959 57047978 25.60 25.80 25.15 25.80 0.20 0.78% 25.70 6 25.80 87 11.89
2016-03-28 2492 3556871 1483 88990775 25.70 25.75 24.80 24.80 1.00 -3.88% 24.80 66 24.90 15 11.43
2016-03-29 2492 3923933 1651 98155199 24.65 25.40 24.60 25.00 0.20 0.81% 25.00 1 25.05 6 11.52
2016-03-30 2492 11123465 4840 298140310 25.40 27.50 25.10 27.50 2.50 10% 27.50 303 0.00 0 12.67
2016-03-31 2492 7659548 3054 202426498 27.20 27.20 26.00 26.00 1.50 -5.45% 25.95 29 26.00 4 11.98
2016-04-01 2492 4303749 1901 108467125 25.30 25.65 24.90 25.00 1.00 -3.85% 25.00 103 25.10 13 11.52
2016-04-06 2492 3803091 1765 94714062 25.00 25.20 24.75 24.80 0.20 -0.8% 24.80 26 24.85 1 11.43
2016-04-07 2492 3241919 1457 80552682 25.00 25.40 24.60 24.60 0.20 -0.81% 24.55 75 24.60 43 11.34
2016-04-08 2492 2956202 1354 74452265 24.80 25.40 24.70 25.30 0.70 2.85% 25.20 60 25.30 14 11.66
2016-04-11 2492 5991882 2179 156029432 25.55 26.45 25.40 26.10 0.80 3.16% 26.10 899 26.15 42 12.03
2016-04-12 2492 5639827 2243 148578322 26.40 26.65 25.80 26.60 0.50 1.92% 26.50 2 26.60 179 12.26
2016-04-13 2492 4955052 1833 131653438 26.95 26.95 26.20 26.20 0.40 -1.5% 26.20 4 26.30 1 12.07
2016-04-14 2492 11746100 5122 324872896 26.50 28.65 26.40 28.10 1.90 7.25% 28.05 5 28.10 26 12.95
2016-04-15 2492 5411641 2401 150267735 27.80 28.40 27.15 28.00 0.10 -0.36% 27.90 38 28.00 41 12.90
2016-04-18 2492 2686317 1446 72787948 27.90 27.90 26.80 26.80 1.20 -4.29% 26.80 2 26.90 4 12.35
2016-04-19 2492 1875824 1221 49756415 27.10 27.15 26.30 26.35 0.45 -1.68% 26.35 22 26.40 4 12.14
2016-04-20 2492 2358212 1227 62991969 26.75 27.00 26.40 26.95 0.60 2.28% 26.90 2 26.95 15 12.42
2016-04-21 2492 3501155 1606 92405233 27.10 27.10 25.95 26.20 0.75 -2.78% 26.20 691 26.25 1 12.07
2016-04-22 2492 9463310 3458 231238375 26.00 26.05 23.60 23.70 2.50 -9.54% 23.70 195 23.80 1 10.92
2016-04-25 2492 5903629 2797 143884833 23.40 25.20 22.80 24.85 1.15 4.85% 24.80 5 24.85 29 11.45
2016-04-26 2492 2069118 1108 50598866 24.60 24.70 24.20 24.40 0.45 -1.81% 24.40 16 24.45 1 11.24
2016-04-27 2492 5320042 2541 136419899 24.20 26.30 24.05 25.65 1.25 5.12% 25.65 133 25.75 1 11.82
2016-04-28 2492 13575394 5668 370359538 27.20 27.90 26.55 27.20 1.55 6.04% 27.15 46 27.20 166 12.53
2016-04-29 2492 4922173 2339 132261978 26.90 27.50 26.45 26.50 0.70 -2.57% 26.50 13 26.55 36 12.21
2016-05-03 2492 3716288 1837 99808994 26.60 27.30 26.20 27.20 0.70 2.64% 27.10 3 27.20 11 12.53
2016-05-04 2492 2657681 1389 70305493 26.80 26.95 26.20 26.30 0.90 -3.31% 26.30 15 26.35 13 12.12
2016-05-05 2492 2098865 1057 55171066 26.10 26.70 25.85 26.50 0.20 0.76% 26.50 18 26.55 5 12.21
2016-05-06 2492 1717966 916 44331377 26.50 26.50 25.60 25.60 0.90 -3.4% 25.60 31 25.70 5 11.80
2016-05-09 2492 1547280 827 39455256 25.90 26.10 25.15 25.20 0.40 -1.56% 25.20 46 25.30 1 9.62
2016-05-10 2492 6866654 3039 185091788 25.30 27.70 25.30 27.00 1.80 7.14% 27.00 491 27.05 4 10.31
2016-05-11 2492 5508681 2309 148647843 26.80 27.50 26.45 27.35 0.35 1.3% 27.30 5 27.35 22 10.44
2016-05-12 2492 2687533 1331 72699255 27.20 27.45 26.60 26.75 0.60 -2.19% 26.75 119 26.90 2 10.21
2016-05-13 2492 2700948 1223 72348649 27.00 27.15 26.50 26.80 0.05 0.19% 26.80 23 26.90 16 10.23
2016-05-16 2492 15063835 5620 429493987 27.00 29.45 26.65 29.00 2.20 8.21% 28.95 30 29.00 26 11.07
2016-05-17 2492 8446815 4038 241030057 29.15 29.15 27.70 28.60 0.40 -1.38% 28.60 13 28.65 1 10.92
2016-05-18 2492 7458749 3341 217197394 28.55 29.80 28.05 28.70 0.10 0.35% 28.70 136 28.80 10 10.95
2016-05-19 2492 4351723 2166 123919815 28.55 29.20 27.85 28.00 0.70 -2.44% 27.95 5 28.00 43 10.69
2016-05-20 2492 3454556 1704 95923603 28.00 28.30 27.20 27.80 0.20 -0.71% 27.80 1 27.85 8 10.61
2016-05-23 2492 4395053 1898 123595112 27.80 28.45 27.65 28.35 0.55 1.98% 28.30 19 28.35 4 10.82
2016-05-24 2492 16425632 6755 491440111 28.35 30.65 28.35 30.10 1.75 6.17% 30.10 39 30.15 10 11.49
2016-05-25 2492 10315671 4635 309793872 30.00 30.90 29.30 29.90 0.20 -0.66% 29.90 12 29.95 6 11.41
2016-05-26 2492 9039495 4079 277282514 30.10 31.25 29.95 31.00 1.10 3.68% 30.95 4 31.00 169 11.83
2016-05-27 2492 4700414 2426 145665584 31.00 31.50 30.65 31.15 0.15 0.48% 31.10 1 31.15 4 11.89
2016-05-30 2492 2931778 1702 91204011 30.65 31.50 30.60 31.30 0.15 0.48% 31.25 30 31.30 16 11.95
2016-05-31 2492 7307190 3293 230895546 31.25 32.30 30.65 31.45 0.15 0.48% 31.40 1 31.45 67 12.00
2016-06-01 2492 2851050 1604 89559370 31.20 31.80 31.10 31.25 0.20 -0.64% 31.25 29 31.35 1 11.93
2016-06-02 2492 4017656 1951 124717313 31.35 32.05 30.35 30.45 0.80 -2.56% 30.45 47 30.50 2 11.62
2016-06-03 2492 3083583 1569 92940101 30.55 30.60 29.55 30.25 0.20 -0.66% 30.25 4 30.30 11 11.55
2016-06-04 2492 1257501 663 37845921 30.20 30.50 29.90 30.00 0.25 -0.83% 30.00 14 30.10 1 11.45
2016-06-06 2492 1789738 906 54157349 30.20 30.65 30.10 30.10 0.10 0.33% 30.10 476 30.20 7 11.49
2016-06-07 2492 2298460 1333 70731800 30.40 31.00 30.25 30.85 0.75 2.49% 30.80 1 30.85 19 11.77
2016-06-08 2492 3363461 1788 104609553 30.80 31.60 30.75 30.80 0.05 -0.16% 30.80 10 30.85 2 11.76
2016-06-13 2492 2334605 1264 69889340 29.85 30.25 29.55 29.95 0.85 -2.76% 29.95 34 30.00 6 11.43
2016-06-14 2492 2082805 1025 62508650 29.95 30.25 29.80 30.10 0.15 0.5% 30.05 1 30.10 1 11.49
2016-06-15 2492 2858902 1590 87727828 30.20 31.20 29.80 31.20 1.10 3.65% 31.15 11 31.20 118 11.91
2016-06-16 2492 4818326 2529 145474964 30.95 31.00 29.90 29.90 1.30 -4.17% 29.90 1028 29.95 2 11.41
2016-06-17 2492 2834085 1277 86242311 30.15 30.75 30.15 30.60 0.70 2.34% 30.50 10 30.60 33 11.68
2016-06-20 2492 1900579 1028 58753848 30.65 31.25 30.65 30.80 0.20 0.65% 30.75 7 30.80 4 11.76
2016-06-21 2492 2021985 1104 62546578 30.90 31.20 30.70 30.80 0.00 0% 30.80 42 30.90 5 11.76
2016-06-22 2492 2609307 1202 80748206 30.85 31.35 30.55 30.55 0.25 -0.81% 30.55 65 30.60 6 11.66
2016-06-23 2492 2522150 1313 75969068 30.30 30.55 30.00 30.00 0.55 -1.8% 30.00 49 30.05 5 11.45
2016-06-24 2492 4418799 1828 128993416 30.20 30.20 28.30 28.85 1.15 -3.83% 28.85 47 28.95 6 11.01
2016-06-27 2492 3422643 1549 100006897 28.85 29.60 28.85 29.00 0.15 0.52% 29.00 67 29.15 33 11.07
2016-06-28 2492 1903017 1080 54507927 28.85 28.90 28.30 28.65 0.35 -1.21% 28.65 19 28.80 40 10.94
2016-06-29 2492 3466236 1488 101780114 28.90 29.65 28.85 29.25 0.60 2.09% 29.25 5 29.35 21 11.16
2016-06-30 2492 2484412 1107 72536000 29.45 29.50 29.05 29.25 0.00 0% 29.25 78 29.30 34 11.16
2016-07-01 2492 1835453 897 53276666 29.50 29.60 28.65 28.65 0.60 -2.05% 28.65 106 28.70 4 10.94
2016-07-04 2492 1363647 712 39774548 28.65 29.45 28.65 29.30 0.65 2.27% 29.25 2 29.30 98 11.18
2016-07-06 2492 1704810 1013 48505835 28.80 28.80 28.30 28.35 0.65 -3.24% 28.35 137 28.50 36 10.82
2016-07-07 2492 1879359 1013 53622371 28.45 28.90 28.35 28.45 0.10 0.35% 28.45 103 28.50 1 10.86
2016-07-11 2492 2483917 1003 71815691 28.65 29.10 28.65 28.90 0.45 1.58% 28.85 311 28.95 40 11.03
2016-07-12 2492 2313907 1036 67016178 29.00 29.30 28.70 29.25 0.35 1.21% 29.10 5 29.25 59 11.16
2016-07-13 2492 4336188 1965 130470326 30.00 30.80 29.60 29.75 0.50 1.71% 29.75 2 29.80 100 11.35
2016-07-14 2492 2497486 1435 73343820 29.60 29.75 29.10 29.40 0.35 -1.18% 29.40 2 29.45 34 11.22
2016-07-15 2492 4950605 2056 148756350 29.40 30.45 29.40 30.20 0.80 2.72% 30.15 3 30.20 148 11.53
2016-07-18 2492 4262898 2464 123640735 29.70 29.80 28.60 29.00 0.00 -3.97% 28.95 119 29.00 3 11.07
2016-07-19 2492 1774616 970 50881146 29.10 29.10 28.50 28.60 0.40 -1.38% 28.55 146 28.60 13 10.92
2016-07-20 2492 1819293 957 52315032 28.70 29.15 28.50 28.65 0.05 0.17% 28.65 15 28.70 36 10.94
2016-07-21 2492 990641 573 28696159 28.85 29.20 28.85 29.00 0.35 1.22% 29.00 11 29.05 1 11.07
2016-07-22 2492 1179119 757 34310301 29.00 29.25 28.75 29.15 0.15 0.52% 29.15 108 29.20 61 11.13
2016-07-25 2492 978941 532 28324456 29.35 29.45 28.70 28.70 0.45 -1.54% 28.70 39 28.75 16 10.95
2016-07-26 2492 1407014 896 40465686 28.70 29.00 28.55 28.70 0.00 0% 28.70 9 28.75 1 10.95
2016-07-27 2492 7913513 3722 238146542 28.95 30.85 28.90 30.45 1.75 6.1% 30.40 21 30.45 14 11.62
2016-07-28 2492 8293038 3821 258802731 30.90 31.80 30.70 30.90 0.45 1.48% 30.85 7 30.90 191 11.79
2016-07-29 2492 14595279 6350 480987862 31.85 33.95 31.65 33.95 3.05 9.87% 33.95 7401 0.00 0 12.96
2016-08-01 2492 12480425 5645 428928204 34.00 35.50 33.35 33.85 0.10 -0.29% 33.85 45 33.90 3 12.92
2016-08-02 2492 4849124 2157 164633311 34.15 34.25 33.70 33.90 0.05 0.15% 33.90 30 34.00 563 12.94
2016-08-03 2492 3469113 1836 115644751 33.40 33.80 33.05 33.55 0.35 -1.03% 33.50 47 33.55 3 11.30
2016-08-04 2492 3005880 1607 100187924 33.70 33.75 33.05 33.15 0.40 -1.19% 33.15 24 33.20 10 11.16
2016-08-05 2492 3099995 1599 101807008 32.95 33.40 32.55 33.00 0.15 -0.45% 33.00 158 33.05 1 11.11
2016-08-08 2492 4037929 1917 134864101 33.40 34.10 32.80 32.80 0.20 -0.61% 32.80 113 33.00 17 11.04
2016-08-09 2492 2462258 1166 79620005 33.00 33.00 31.95 32.10 0.70 -2.13% 32.05 42 32.10 9 10.81
2016-08-10 2492 6362654 2571 205460442 32.40 32.75 31.65 32.00 0.10 -0.31% 32.00 198 32.20 1 10.77
2016-08-11 2492 6371291 2590 205553654 32.05 32.90 31.65 31.95 0.05 -0.16% 31.95 4 32.00 603 10.76
2016-08-12 2492 2231010 1135 71246155 32.05 32.30 31.65 32.10 0.15 0.47% 32.00 2 32.10 9 10.81
2016-08-15 2492 1895704 993 60427091 32.10 32.20 31.60 32.00 0.10 -0.31% 31.95 8 32.00 309 10.77
2016-08-16 2492 4906438 2125 157610332 32.00 32.80 31.45 31.50 0.50 -1.56% 31.50 140 31.60 10 10.61
2016-08-17 2492 1863328 1121 58366870 31.55 31.70 31.05 31.40 0.10 -0.32% 31.35 21 31.40 5 10.57
2016-08-18 2492 4792023 2592 154939719 31.65 33.00 31.40 32.70 1.30 4.14% 32.70 38 32.75 111 11.01
2016-08-19 2492 3034963 1686 98295651 32.80 32.85 32.10 32.10 0.60 -1.83% 32.05 14 32.10 1 10.81
2016-08-22 2492 2612383 1471 82162923 32.10 32.10 31.25 31.25 0.85 -2.65% 31.25 34 31.35 11 10.52
2016-08-23 2492 3118021 1412 98772539 31.25 31.95 31.25 31.85 0.60 1.92% 31.85 30 31.90 75 10.72
2016-08-24 2492 3205933 1776 99880103 31.65 31.75 30.90 30.95 0.90 -2.83% 30.90 117 30.95 25 10.42
2016-08-25 2492 4454304 1959 139532649 30.90 31.75 30.85 31.65 0.70 2.26% 31.60 22 31.65 31 10.66
2016-08-26 2492 12412496 5057 405292140 32.60 33.10 31.85 31.85 0.20 0.63% 31.85 178 31.95 2 10.72
2016-08-29 2492 5096191 2454 163868342 32.05 32.55 31.95 31.95 0.10 0.31% 31.95 20 32.00 8 10.76
2016-08-30 2492 5460366 2760 178457981 32.15 33.00 32.10 32.75 0.80 2.5% 32.70 63 32.75 7 11.03
2016-08-31 2492 18747464 7768 640796160 33.00 35.50 32.75 33.55 0.80 2.44% 33.50 19 33.55 41 11.30
2016-09-01 2492 8347733 3862 282908858 34.25 34.65 33.05 33.05 0.50 -1.49% 33.05 270 33.15 3 11.13
2016-09-02 2492 4522382 2200 150343824 33.25 33.80 32.70 33.00 0.05 -0.15% 33.00 108 33.10 12 11.11
2016-09-05 2492 6609207 3345 226647966 33.50 35.10 33.35 34.55 1.55 4.7% 34.50 68 34.55 22 11.63
2016-09-06 2492 4663515 2181 159484192 34.20 34.80 33.70 34.50 0.05 -0.14% 34.45 5 34.50 16 11.62
2016-09-07 2492 5912551 3376 208685661 34.75 36.00 34.75 34.95 0.45 1.3% 34.95 70 35.00 28 11.77
2016-09-08 2492 6356292 2871 227334245 35.10 36.20 35.10 35.65 0.70 2% 35.60 149 35.65 12 12.00
2016-09-09 2492 4361750 2125 154277504 35.60 35.85 35.00 35.20 0.45 -1.26% 35.20 55 35.30 25 11.85
2016-09-23 2492 9400432 3420 382535670 39.20 40.95 39.20 40.85 0.00 16.05% 40.80 19 40.85 25 13.75
2016-09-26 2492 5156561 2999 208516040 40.85 41.20 39.30 40.25 0.60 -1.47% 40.25 99 40.50 25 13.55
2016-09-29 2492 5388242 2796 212336870 40.45 40.50 38.60 39.45 0.80 -1.99% 39.40 45 39.45 18 13.28
2016-09-30 2492 5252282 2284 201728716 38.40 38.95 38.05 38.20 1.25 -3.17% 38.20 124 38.70 1 12.86
2016-10-03 2492 2781340 1479 108040494 38.50 39.10 38.50 39.00 0.80 2.09% 38.95 15 39.05 6 13.13
2016-10-04 2492 1760895 1042 68704077 39.10 39.25 38.70 39.00 0.00 0% 39.00 11 39.05 2 13.13
2016-10-05 2492 1111487 701 43342968 39.00 39.20 38.75 38.80 0.20 -0.51% 38.80 48 38.90 5 13.06
2016-10-06 2492 3470142 1796 138077499 39.00 40.30 39.00 39.85 1.05 2.71% 39.85 1 39.90 9 13.42
2016-10-07 2492 4011418 2484 155108192 39.70 39.70 38.00 38.05 1.80 -4.52% 38.05 45 38.10 13 12.81
2016-10-11 2492 4963854 2439 183892300 38.20 38.40 35.50 37.30 0.75 -1.97% 37.25 4 37.30 8 12.56
2016-10-12 2492 3118776 1736 114565366 37.30 37.80 36.00 36.65 0.65 -1.74% 36.55 8 36.65 1 12.34
2016-10-13 2492 1948281 1252 70622256 36.65 36.75 35.90 36.10 0.55 -1.5% 36.10 33 36.15 1 12.15
2016-10-14 2492 3781514 1852 138505844 36.10 37.60 35.60 36.75 0.65 1.8% 36.70 40 36.75 6 12.37
2016-10-17 2492 2374230 1328 88575560 36.90 37.75 36.50 37.20 0.45 1.22% 37.20 2 37.25 4 12.53
2016-10-18 2492 835475 612 31066452 37.20 37.40 36.90 37.40 0.20 0.54% 37.40 5 37.45 24 12.59
2016-10-19 2492 1386140 969 51571595 37.30 37.45 36.95 37.35 0.05 -0.13% 37.35 32 37.40 1 12.58
2016-10-20 2492 796342 535 29684375 37.10 37.45 37.10 37.25 0.10 -0.27% 37.25 15 37.30 5 12.54
2016-10-21 2492 6744663 3368 262893161 37.45 39.70 37.45 38.95 1.70 4.56% 38.95 20 39.00 33 13.11
2016-10-24 2492 3612817 1783 141671611 39.80 39.80 38.60 38.80 0.15 -0.39% 38.80 23 38.90 13 13.06
2016-10-25 2492 2452373 1454 96875209 39.15 39.75 38.90 39.65 0.85 2.19% 39.60 20 39.65 1 13.35
2016-10-26 2492 3774700 2036 151129786 39.25 40.75 39.20 39.65 0.00 0% 39.60 77 39.65 3 13.35
2016-10-27 2492 5031073 2476 197998544 40.45 40.45 38.55 38.55 1.10 -2.77% 38.55 6 38.75 24 12.98
2016-10-28 2492 2347933 1363 89241802 38.35 38.50 37.80 37.80 0.75 -1.95% 37.75 12 37.80 34 12.73
2016-10-31 2492 1117489 691 42524482 38.10 38.30 37.70 38.30 0.50 1.32% 38.20 29 38.30 12 12.90
2016-11-01 2492 3212816 1730 124491760 37.80 39.10 37.80 38.80 0.50 1.31% 38.80 4 38.85 13 13.06
2016-11-02 2492 3421595 2059 127505790 38.35 38.40 36.40 36.40 2.40 -6.19% 36.40 58 36.50 3 12.26
2016-11-03 2492 1947952 1227 70995021 36.40 36.90 35.95 36.80 0.40 1.1% 36.75 9 36.80 9 9.95
2016-11-04 2492 3220756 1697 116314599 36.55 36.75 35.65 35.65 1.15 -3.13% 35.65 37 35.70 1 9.64
2016-11-07 2492 3491756 1902 125495726 36.10 36.50 35.45 35.80 0.15 0.42% 35.75 13 35.80 98 9.68
2016-11-08 2492 3251681 1732 113955448 35.75 35.90 34.50 34.80 1.00 -2.79% 34.80 16 34.85 23 9.41
2016-11-09 2492 6466474 3090 217390078 34.65 35.35 32.50 33.50 1.30 -3.74% 33.50 2 33.60 6 9.05
2016-11-10 2492 3162481 1548 110939713 34.80 35.70 34.65 35.30 1.80 5.37% 35.30 25 35.35 1 9.54
2016-11-11 2492 1571716 1043 54374003 33.70 35.00 33.70 34.55 0.75 -2.12% 34.55 8 34.60 7 9.34
2016-11-14 2492 2705270 1503 93608437 34.85 35.45 33.05 35.35 0.80 2.32% 35.35 6 35.40 16 9.55
2016-11-15 2492 1740606 956 62440663 35.80 36.25 35.45 35.45 0.10 0.28% 35.45 7 35.50 3 9.58
2016-11-16 2492 3188081 1950 112938882 35.70 35.75 35.05 35.30 0.15 -0.42% 35.30 17 35.35 2 9.54
2016-11-17 2492 1369348 783 47985795 35.30 35.60 34.70 34.70 0.60 -1.7% 34.70 9 34.85 5 9.38
2016-11-18 2492 1165468 767 40618440 34.95 35.25 34.50 35.10 0.40 1.15% 35.05 8 35.10 4 9.49
2016-11-21 2492 1156467 688 41063402 35.10 35.80 34.75 35.75 0.65 1.85% 35.70 2 35.75 1 9.66
2016-11-22 2492 2942058 1619 106193751 35.70 36.45 35.65 36.10 0.35 0.98% 36.00 7 36.10 11 9.76
2016-11-23 2492 1967179 1160 71416142 36.10 36.90 35.85 35.90 0.20 -0.55% 35.90 19 36.05 4 9.70
2016-11-24 2492 561209 415 20238832 36.15 36.35 35.90 35.90 0.00 0% 35.90 1 35.95 12 9.70
2016-11-25 2492 467538 381 16793365 35.95 36.35 35.70 35.70 0.20 -0.56% 35.70 63 35.75 1 9.65
2016-11-28 2492 555006 408 19757751 35.75 35.90 35.30 35.45 0.25 -0.7% 35.45 2 35.50 1 9.58
2016-11-29 2492 1621335 923 58392197 35.50 36.50 35.30 36.30 0.85 2.4% 36.30 13 36.35 64 9.81
2016-11-30 2492 1569469 921 56481129 36.20 36.80 35.60 35.90 0.40 -1.1% 35.70 6 35.90 8 9.70
2016-12-01 2492 1170762 786 41662761 35.90 35.95 35.50 35.50 0.40 -1.11% 35.50 43 35.60 1 9.59
2016-12-02 2492 1263373 825 44137048 35.15 35.15 34.80 34.85 0.65 -1.83% 34.85 3 34.90 8 9.42
2016-12-05 2492 804108 567 27910155 34.85 35.15 34.60 34.60 0.25 -0.72% 34.60 7 34.65 1 9.35
2016-12-06 2492 635955 381 22284225 35.10 35.20 34.90 34.90 0.30 0.87% 34.90 103 35.00 5 9.43
2016-12-07 2492 3188753 1934 115313641 35.35 36.50 35.30 36.40 1.50 4.3% 36.40 47 36.45 9 9.84
2016-12-08 2492 3342992 1805 123367535 36.80 37.40 36.35 36.40 0.00 0% 36.40 67 36.55 5 9.84
2016-12-09 2492 836482 631 30276946 36.55 36.60 36.05 36.05 0.35 -0.96% 36.05 21 36.15 10 9.74
2016-12-12 2492 774430 516 27754249 36.15 36.30 35.55 35.70 0.35 -0.97% 35.70 38 35.75 6 9.65
2016-12-13 2492 2336685 1384 85106412 35.90 36.90 35.70 36.90 1.20 3.36% 36.85 7 36.90 150 9.97
2016-12-14 2492 3759965 1928 138936165 37.10 37.40 36.20 36.35 0.55 -1.49% 36.35 44 36.40 1 9.82
2016-12-15 2492 1742044 1086 62938860 36.20 36.50 36.00 36.05 0.30 -0.83% 36.05 55 36.20 8 9.74
2016-12-16 2492 1762773 947 63982873 36.20 36.65 36.10 36.10 0.05 0.14% 36.10 38 36.20 3 9.76
2016-12-19 2492 1384562 891 49552997 36.10 36.20 35.50 35.55 0.55 -1.52% 35.55 11 35.60 5 9.61
2016-12-20 2492 2260754 1206 79183658 35.50 35.55 34.80 34.90 0.65 -1.83% 34.85 60 34.90 41 9.43
2016-12-21 2492 3679899 1651 126364424 35.00 35.00 33.95 34.30 0.60 -1.72% 34.30 37 34.35 1 9.27
2016-12-22 2492 5953017 2992 198431091 34.25 34.30 32.70 32.80 1.50 -4.37% 32.80 15 32.85 15 8.86
2016-12-23 2492 3484774 1689 113712695 32.30 33.30 32.30 32.55 0.25 -0.76% 32.55 19 32.60 12 8.80
2016-12-26 2492 2231985 1166 72931500 32.90 33.20 32.50 32.55 0.00 0% 32.50 64 32.55 97 8.80
2016-12-27 2492 1393950 710 45925798 32.85 33.20 32.55 33.00 0.45 1.38% 33.00 3 33.05 7 8.92
2016-12-28 2492 3757748 1879 127915194 33.15 34.30 33.10 34.30 1.30 3.94% 34.30 24 34.35 86 9.27
2016-12-29 2492 2107618 1186 73124010 34.30 35.00 34.00 34.95 0.65 1.9% 34.95 9 35.00 181 9.45
2016-12-30 2492 3299788 1408 116074588 35.00 35.35 34.70 35.35 0.40 1.14% 35.25 7 35.35 37 9.55