華航(2610)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　　　11.45
0
0%		11.35
-0.1
-0.87%		11.55
0.2
1.76%		11.60
0.05
0.43%		11.45
-0.15
-1.29%		 　11.05
-0.4
-3.49%		11.25
0.2
1.81%		11.30
0.05
0.44%		11.30
0
0%		11.15
-0.15
-1.33%		 　11.45
0.3
2.69%		11.40
-0.05
-0.44%		11.20
-0.2
-1.75%		11.20
0
0%		11.20
0
0%		 　11.15
-0.05
-0.45%		11.05
-0.1
-0.9%		11.10
0.05
0.45%		11.15
0.05
0.45%		11.25
0.1
0.9%		11.35
0.1
0.89%		 11.27
2 月　11.25
-0.1
-0.88%		11.10
-0.15
-1.33%		 　　　　　　　　　　11.35
0.25
2.25%		11.55
0.2
1.76%		11.35
-0.2
-1.73%		11.35
0
0%		11.35
0
0%		 　11.50
0.15
1.32%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.40
0
0%		11.50
0.1
0.88%		 11.43
3 月11.55
0.05
0.43%		11.65
0.1
0.87%		11.60
-0.05
-0.43%		11.65
0.05
0.43%		 　11.65
0
0%		11.75
0.1
0.86%		11.70
-0.05
-0.43%		11.70
0
0%		11.60
-0.1
-0.85%		 　11.55
-0.05
-0.43%		11.40
-0.15
-1.3%		11.55
0.15
1.32%		11.55
0
0%		11.60
0.05
0.43%		 　11.50
-0.1
-0.86%		11.55
0.05
0.43%		11.55
0
0%		11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		 　11.45
0
0%		11.50
0.05
0.44%		11.50
0
0%		11.50
0
0%		11.56
4 月11.35
-0.15
-1.3%		 　　　11.15
-0.2
-1.76%		11.15
0
0%		11.05
-0.1
-0.9%		 　11.05
0
0%		11.05
0
0%		11.15
0.1
0.9%		11.00
-0.15
-1.35%		11.05
0.05
0.45%		 　10.95
-0.1
-0.9%		10.80
-0.15
-1.37%		10.60
-0.2
-1.85%		10.60
0
0%		10.60
0
0%		 　10.75
0.15
1.42%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		10.60
-0.15
-1.4%		10.55
-0.05
-0.47%		 10.88
5 月　　10.55
0
0%		10.35
-0.2
-1.9%		10.05
-0.3
-2.9%		10.10
0.05
0.5%		 　10.25
0.15
1.49%		10.15
-0.1
-0.98%		10.05
-0.1
-0.99%		10.05
0
0%		10.10
0.05
0.5%		 　10.10
0
0%		10.05
-0.05
-0.5%		10.05
0
0%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		 　10.15
0.1
1%		10.10
-0.05
-0.49%		10.30
0.2
1.98%		10.40
0.1
0.97%		10.50
0.1
0.96%		 　10.35
-0.15
-1.43%		10.35
0
0%		10.2
6 月10.45
0.1
0.97%		10.40
-0.05
-0.48%		10.40
0
0%		10.45
0.05
0.48%		 10.40
-0.05
-0.48%		10.40
0
0%		10.45
0.05
0.48%		 　　　10.20
-0.25
-2.39%		10.15
-0.05
-0.49%		10.15
0
0%		10.00
-0.15
-1.48%		10.05
0.05
0.5%		 　10.05
0
0%		10.05
0
0%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		10.10
0.1
1%		 　9.90
-0.2
-1.98%		9.40
-0.5
-5.05%		9.79
0.39
4.15%		9.69
-0.1
-1.02%		 10.11
7 月9.62
-0.07
-0.72%		 　9.51
-0.11
-1.14%		 9.12
-0.39
-4.1%		9.25
0.13
1.43%		 　　9.41
0.16
1.73%		9.28
-0.13
-1.38%		9.46
0.18
1.94%		9.48
0.02
0.21%		9.63
0.15
1.58%		 　9.80
0.17
1.77%		9.85
0.05
0.51%		9.92
0.07
0.71%		10.05
0.13
1.31%		9.91
-0.14
-1.39%		 　9.57
-0.34
-3.43%		9.48
-0.09
-0.94%		9.50
0.02
0.21%		9.61
0.11
1.16%		9.40
-0.21
-2.19%		 9.55
8 月9.55
0.15
1.6%		9.52
-0.03
-0.31%		9.55
0.03
0.32%		9.54
-0.01
-0.1%		9.56
0.02
0.21%		 　9.46
-0.1
-1.05%		9.49
0.03
0.32%		9.40
-0.09
-0.95%		9.50
0.1
1.06%		9.51
0.01
0.11%		 　9.59
0.08
0.84%		9.51
-0.08
-0.83%		9.40
-0.11
-1.16%		9.46
0.06
0.64%		9.30
-0.16
-1.69%		 　9.17
-0.13
-1.4%		9.21
0.04
0.44%		9.18
-0.03
-0.33%		9.27
0.09
0.98%		9.29
0.02
0.22%		 　9.29
0
0%		9.29
0
0%		9.21
-0.08
-0.86%		9.4
9 月9.25
0.04
0.43%		9.40
0.15
1.62%		 　9.42
0.02
0.21%		9.49
0.07
0.74%		9.56
0.07
0.74%		9.63
0.07
0.73%		9.55
-0.08
-0.83%		9.43
-0.12
-1.26%		 9.35
-0.08
-0.85%		9.29
-0.06
-0.64%		9.28
-0.01
-0.11%		 　　　9.36
0.08
0.86%		9.45
0.09
0.96%		9.48
0.03
0.32%		9.47
-0.01
-0.11%		9.57
0.1
1.06%		 　9.45
-0.12
-1.25%		 　9.49
0.04
0.42%		9.35
-0.14
-1.48%		 9.43
10 月　　9.38
0.03
0.32%		9.48
0.1
1.07%		9.45
-0.03
-0.32%		9.50
0.05
0.53%		9.44
-0.06
-0.63%		 　　9.39
-0.05
-0.53%		9.43
0.04
0.43%		9.40
-0.03
-0.32%		9.35
-0.05
-0.53%		 　9.29
-0.06
-0.64%		9.38
0.09
0.97%		9.40
0.02
0.21%		9.42
0.02
0.21%		9.44
0.02
0.21%		 　9.42
-0.02
-0.21%		9.38
-0.04
-0.42%		9.36
-0.02
-0.21%		9.39
0.03
0.32%		9.39
0
0%		 9.55
0.16
1.7%		9.42
11 月9.60
0.05
0.52%		9.47
-0.13
-1.35%		9.40
-0.07
-0.74%		9.35
-0.05
-0.53%		 　9.39
0.04
0.43%		9.38
-0.01
-0.11%		9.16
-0.22
-2.35%		9.28
0.12
1.31%		9.19
-0.09
-0.97%		 　9.25
0.06
0.65%		9.19
-0.06
-0.65%		9.17
-0.02
-0.22%		9.20
0.03
0.33%		9.24
0.04
0.43%		 　9.27
0.03
0.32%		9.35
0.08
0.86%		9.46
0.11
1.18%		10.25
0.79
8.35%		9.77
-0.48
-4.68%		 　9.68
-0.09
-0.92%		9.60
-0.08
-0.83%		9.56
-0.04
-0.42%		 9.42
12 月9.51
-0.05
-0.52%		9.50
-0.01
-0.11%		 　9.45
-0.05
-0.53%		9.50
0.05
0.53%		9.49
-0.01
-0.11%		9.56
0.07
0.74%		9.57
0.01
0.1%		 　9.52
-0.05
-0.52%		9.56
0.04
0.42%		9.51
-0.05
-0.52%		9.50
-0.01
-0.11%		9.50
0
0%		 　9.39
-0.11
-1.16%		9.39
0
0%		9.34
-0.05
-0.53%		9.28
-0.06
-0.64%		9.28
0
0%		 　9.26
-0.02
-0.22%		9.27
0.01
0.11%		9.27
0
0%		9.25
-0.02
-0.22%		9.30
0.05
0.54%		　9.42

說明:最高漲幅:8.35%最低跌幅:-5.05% 最高價:11.75最低價:9.12平均價:10.14,灰色底表示週末,漲124天(11.74)元,跌135天(-14.7)元,平盤44天
8%=1,4%=1,3%=2,2%=19,1%=53,0%=92,-0%=2,-1%=2,-2%=5,-3%=13,-4%=38,-5%=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 2610 25807178 5134 300757232 12.00 12.05 11.45 11.45 0.55 0% 11.45 862 11.50 160 9.02
2016-01-05 2610 14326896 3000 163525210 11.45 11.60 11.30 11.35 0.10 -0.87% 11.35 1364 11.40 150 8.94
2016-01-06 2610 28458872 5222 333181164 11.75 11.90 11.50 11.55 0.20 1.76% 11.50 1029 11.55 53 9.09
2016-01-07 2610 21609839 4576 250618328 11.65 11.80 11.40 11.60 0.05 0.43% 11.60 43 11.65 579 9.13
2016-01-08 2610 20017086 3412 231121277 11.60 11.70 11.40 11.45 0.15 -1.29% 11.45 448 11.50 153 9.02
2016-01-11 2610 25736845 4706 286159573 11.35 11.35 11.00 11.05 0.40 -3.49% 11.05 1723 11.10 31 8.70
2016-01-12 2610 29731171 5253 338253810 11.30 11.60 11.20 11.25 0.20 1.81% 11.25 415 11.30 63 8.86
2016-01-13 2610 16227836 3070 183790190 11.45 11.50 11.20 11.30 0.05 0.44% 11.25 1264 11.30 194 8.90
2016-01-14 2610 16658479 2710 187410807 11.10 11.40 11.05 11.30 0.00 0% 11.30 374 11.35 477 8.90
2016-01-15 2610 14959079 3447 168062576 11.30 11.35 11.15 11.15 0.15 -1.33% 11.15 780 11.20 205 8.78
2016-01-18 2610 19722702 4214 224587845 11.20 11.50 11.10 11.45 0.30 2.69% 11.45 5 11.50 1977 9.02
2016-01-19 2610 7966808 1895 90771108 11.45 11.50 11.35 11.40 0.05 -0.44% 11.35 1423 11.40 781 8.98
2016-01-20 2610 11334256 2522 127018547 11.30 11.40 11.10 11.20 0.20 -1.75% 11.15 658 11.20 180 8.82
2016-01-21 2610 10245998 1999 115560998 11.25 11.35 11.20 11.20 0.00 0% 11.20 515 11.25 74 8.82
2016-01-22 2610 5658562 1303 63351113 11.25 11.35 11.10 11.20 0.00 0% 11.15 741 11.20 84 8.82
2016-01-25 2610 14802170 2410 164188088 11.10 11.15 11.00 11.15 0.05 -0.45% 11.10 191 11.15 990 8.78
2016-01-26 2610 7703913 1869 85535332 11.15 11.20 11.05 11.05 0.10 -0.9% 11.05 2766 11.10 326 8.70
2016-01-27 2610 8324820 1479 92396556 11.15 11.20 11.05 11.10 0.05 0.45% 11.10 94 11.15 1367 8.74
2016-01-28 2610 7602087 1595 84645361 11.10 11.20 11.05 11.15 0.05 0.45% 11.15 294 11.20 417 8.78
2016-01-29 2610 12212577 1834 136762686 11.20 11.30 11.10 11.25 0.10 0.9% 11.20 265 11.25 835 8.86
2016-01-30 2610 10915951 1702 123479141 11.30 11.35 11.25 11.35 0.10 0.89% 11.30 359 11.35 286 8.94
2016-02-02 2610 7674744 2327 86568327 11.40 11.40 11.25 11.25 0.10 -0.88% 11.25 468 11.30 1039 8.86
2016-02-03 2610 11012209 2159 122819712 11.30 11.30 11.10 11.10 0.15 -1.33% 11.10 196 11.15 304 8.74
2016-02-15 2610 16772615 3108 189829639 11.20 11.45 11.10 11.35 0.25 2.25% 11.35 84 11.40 930 8.94
2016-02-16 2610 16333538 3174 187540767 11.45 11.55 11.35 11.55 0.20 1.76% 11.50 286 11.55 1476 9.09
2016-02-17 2610 15106090 2594 173584213 11.60 11.65 11.35 11.35 0.20 -1.73% 11.35 2317 11.40 178 8.94
2016-02-18 2610 14950087 2811 170453921 11.40 11.55 11.30 11.35 0.00 0% 11.35 423 11.40 550 8.94
2016-02-19 2610 9091327 1923 103383934 11.40 11.45 11.30 11.35 0.00 0% 11.35 110 11.40 1238 8.94
2016-02-22 2610 27138052 4145 314625686 11.40 11.80 11.40 11.50 0.15 1.32% 11.50 281 11.55 2013 9.06
2016-02-23 2610 10444008 2411 119689684 11.55 11.55 11.40 11.45 0.05 -0.43% 11.45 796 11.50 1336 9.02
2016-02-24 2610 6420807 1675 73467100 11.45 11.55 11.40 11.40 0.05 -0.44% 11.40 990 11.45 2010 8.98
2016-02-25 2610 6073410 1198 69431918 11.50 11.50 11.40 11.40 0.00 0% 11.40 1612 11.45 2161 8.98
2016-02-26 2610 10955097 1679 125805749 11.45 11.50 11.45 11.50 0.10 0.88% 11.50 138 11.55 3337 9.06
2016-03-01 2610 10023271 2123 115388580 11.55 11.55 11.45 11.55 0.05 0.43% 11.50 683 11.55 1741 9.09
2016-03-02 2610 19062131 2863 221586155 11.60 11.70 11.50 11.65 0.10 0.87% 11.60 4384 11.65 1420 9.17
2016-03-03 2610 8124038 2076 94350429 11.65 11.70 11.55 11.60 0.05 -0.43% 11.60 283 11.65 1310 9.13
2016-03-04 2610 11108673 2526 129097148 11.60 11.70 11.55 11.65 0.05 0.43% 11.60 359 11.65 1554 9.17
2016-03-07 2610 12089916 2685 141157662 11.65 11.80 11.60 11.65 0.00 0% 11.65 305 11.70 2115 9.17
2016-03-08 2610 16800748 3352 197275189 11.65 11.85 11.60 11.75 0.10 0.86% 11.75 806 11.80 2381 9.25
2016-03-09 2610 13041557 2706 152872806 11.75 11.80 11.65 11.70 0.05 -0.43% 11.70 48 11.75 657 9.21
2016-03-10 2610 10132640 3318 118711747 11.70 11.75 11.65 11.70 0.00 0% 11.65 1275 11.70 254 9.21
2016-03-11 2610 12327216 4330 143716797 11.75 11.80 11.60 11.60 0.10 -0.85% 11.60 1721 11.65 85 9.13
2016-03-14 2610 12897790 2950 148773928 11.70 11.70 11.45 11.55 0.05 -0.43% 11.55 36 11.60 1617 9.09
2016-03-15 2610 16927772 2739 194547784 11.55 11.65 11.35 11.40 0.15 -1.3% 11.40 168 11.45 1485 8.98
2016-03-16 2610 8476207 2148 97138959 11.40 11.55 11.40 11.55 0.15 1.32% 11.50 139 11.55 838 9.09
2016-03-17 2610 11128403 2950 128293882 11.60 11.60 11.45 11.55 0.00 0% 11.50 222 11.55 1087 9.09
2016-03-18 2610 13526273 2855 156592134 11.55 11.60 11.50 11.60 0.05 0.43% 11.55 311 11.60 437 9.13
2016-03-21 2610 5567026 1423 64221236 11.55 11.60 11.45 11.50 0.10 -0.86% 11.50 1242 11.55 192 9.06
2016-03-22 2610 5986754 1591 68967314 11.50 11.55 11.45 11.55 0.05 0.43% 11.50 385 11.55 595 9.09
2016-03-23 2610 4555101 1328 52338505 11.50 11.55 11.45 11.55 0.00 0% 11.50 12 11.55 1687 9.09
2016-03-24 2610 6387891 1428 73564482 11.55 11.60 11.45 11.50 0.05 -0.43% 11.45 1167 11.50 84 9.06
2016-03-25 2610 4144181 719 47648102 11.50 11.55 11.45 11.45 0.05 -0.43% 11.45 1544 11.50 470 9.02
2016-03-28 2610 11458449 1340 132033444 11.55 11.65 11.45 11.45 0.00 0% 11.45 587 11.50 37 9.02
2016-03-29 2610 12268466 1779 141306029 11.50 11.60 11.45 11.50 0.05 0.44% 11.45 2368 11.50 207 9.06
2016-03-30 2610 9120741 2314 105253871 11.55 11.60 11.50 11.50 0.00 0% 11.50 874 11.55 392 9.06
2016-03-31 2610 10670152 2437 122857489 11.55 11.60 11.45 11.50 0.00 0% 11.50 364 11.55 815 10.95
2016-04-01 2610 12287781 2304 140047306 11.45 11.50 11.30 11.35 0.15 -1.3% 11.35 371 11.40 436 10.81
2016-04-06 2610 20623682 3557 230890545 11.30 11.30 11.15 11.15 0.20 -1.76% 11.15 1588 11.20 146 10.62
2016-04-07 2610 8618518 2036 95710268 11.20 11.20 11.05 11.15 0.00 0% 11.15 211 11.20 2071 10.62
2016-04-08 2610 12123179 2445 134167269 11.10 11.15 11.05 11.05 0.10 -0.9% 11.00 5736 11.05 11 10.52
2016-04-11 2610 5254406 1058 58144479 11.10 11.15 11.05 11.05 0.00 0% 11.05 1381 11.10 674 10.52
2016-04-12 2610 12157676 3056 134835936 11.05 11.15 11.05 11.05 0.00 0% 11.05 921 11.10 83 10.52
2016-04-13 2610 8554610 2310 94971490 11.10 11.15 11.05 11.15 0.10 0.9% 11.10 628 11.15 759 10.62
2016-04-14 2610 9570468 2308 105938498 11.15 11.15 11.00 11.00 0.15 -1.35% 11.00 2715 11.05 204 10.48
2016-04-15 2610 7708099 1997 85034589 11.05 11.10 11.00 11.05 0.05 0.45% 11.00 1297 11.05 400 10.52
2016-04-18 2610 10813747 2085 118926986 11.05 11.10 10.90 10.95 0.10 -0.9% 10.95 187 11.00 2204 10.43
2016-04-19 2610 12475781 2721 135629077 10.95 11.00 10.80 10.80 0.15 -1.37% 10.80 1479 10.85 251 10.29
2016-04-20 2610 16494079 4738 176278225 10.90 10.90 10.55 10.60 0.20 -1.85% 10.60 45 10.65 1391 10.10
2016-04-21 2610 10171056 2411 107669581 10.65 10.70 10.55 10.60 0.00 0% 10.55 560 10.60 273 10.10
2016-04-22 2610 7088374 1755 75143759 10.60 10.65 10.55 10.60 0.00 0% 10.55 640 10.60 183 10.10
2016-04-25 2610 8702587 2144 92782822 10.55 10.75 10.55 10.75 0.15 1.42% 10.70 664 10.75 777 10.24
2016-04-26 2610 5415999 1361 58153782 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 186 10.80 890 10.29
2016-04-27 2610 9787367 1730 104808199 10.80 10.80 10.65 10.75 0.05 -0.46% 10.70 191 10.75 988 10.24
2016-04-28 2610 12259061 2141 129657288 10.70 10.70 10.50 10.60 0.15 -1.4% 10.55 126 10.60 469 10.10
2016-04-29 2610 8906394 1867 93667251 10.50 10.60 10.45 10.55 0.05 -0.47% 10.55 131 10.60 1689 10.05
2016-05-03 2610 11048110 2062 115921656 10.45 10.55 10.45 10.55 0.00 0% 10.50 654 10.55 199 10.05
2016-05-04 2610 12859312 2733 133766873 10.50 10.55 10.25 10.35 0.20 -1.9% 10.30 322 10.35 754 9.86
2016-05-05 2610 17598730 4207 178040028 10.25 10.30 10.05 10.05 0.30 -2.9% 10.05 2043 10.10 186 9.57
2016-05-06 2610 12683285 2364 128205622 10.10 10.20 10.05 10.10 0.05 0.5% 10.10 1650 10.15 740 9.62
2016-05-09 2610 7148848 1818 72763094 10.20 10.25 10.10 10.25 0.15 1.49% 10.20 291 10.25 644 9.76
2016-05-10 2610 4996718 1600 50722695 10.20 10.25 10.10 10.15 0.10 -0.98% 10.15 40 10.20 962 9.67
2016-05-11 2610 7433088 1686 75209629 10.15 10.20 10.05 10.05 0.10 -0.99% 10.05 2003 10.10 50 9.57
2016-05-12 2610 5400811 1243 54446860 10.05 10.15 10.05 10.05 0.00 0% 10.05 2379 10.10 398 9.57
2016-05-13 2610 11274468 2262 113368748 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 1425 10.10 1315 9.62
2016-05-16 2610 13163529 3028 131244780 10.10 10.10 9.86 10.10 0.00 0% 10.05 330 10.10 1420 10.31
2016-05-17 2610 8247135 1645 82868501 10.05 10.10 10.00 10.05 0.05 -0.5% 10.05 649 10.10 1022 10.26
2016-05-18 2610 7813867 2438 78098400 10.00 10.05 9.94 10.05 0.00 0% 10.00 56 10.05 779 10.26
2016-05-19 2610 7199409 2130 72050130 9.98 10.10 9.95 10.10 0.05 0.5% 10.05 328 10.10 1267 10.31
2016-05-20 2610 17065600 3020 171111050 10.05 10.20 9.91 10.05 0.05 -0.5% 10.00 861 10.05 155 10.26
2016-05-23 2610 9986913 1861 100633295 10.00 10.15 9.96 10.15 0.10 1% 10.10 361 10.15 537 10.36
2016-05-24 2610 10249807 2389 103434506 10.15 10.20 10.00 10.10 0.05 -0.49% 10.05 429 10.10 665 10.31
2016-05-25 2610 11938243 3006 122390968 10.15 10.35 10.10 10.30 0.20 1.98% 10.30 127 10.35 822 10.51
2016-05-26 2610 12578848 2652 131139019 10.30 10.50 10.30 10.40 0.10 0.97% 10.40 347 10.45 584 10.61
2016-05-27 2610 7023495 1776 73393236 10.50 10.50 10.40 10.50 0.10 0.96% 10.45 532 10.50 711 10.71
2016-05-30 2610 9122098 2313 94750192 10.45 10.45 10.25 10.35 0.15 -1.43% 10.35 1921 10.40 25 10.56
2016-05-31 2610 15747328 2581 162780090 10.35 10.40 10.30 10.35 0.00 0% 10.35 269 10.40 2706 10.56
2016-06-01 2610 8878877 1921 92299966 10.35 10.45 10.30 10.45 0.10 0.97% 10.40 601 10.45 493 10.66
2016-06-02 2610 7461592 2241 77859541 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 777 10.45 752 10.61
2016-06-03 2610 7298829 2036 75976981 10.40 10.45 10.35 10.40 0.00 0% 10.40 1191 10.45 1980 10.61
2016-06-04 2610 2053323 445 21364786 10.40 10.45 10.35 10.45 0.05 0.48% 10.40 403 10.45 1563 10.66
2016-06-06 2610 7763368 1624 80582630 10.40 10.50 10.30 10.40 0.05 -0.48% 10.35 408 10.40 657 10.61
2016-06-07 2610 11502876 2955 119468255 10.40 10.45 10.30 10.40 0.00 0% 10.40 127 10.45 1882 10.61
2016-06-08 2610 20339792 3334 211845607 10.45 10.50 10.35 10.45 0.05 0.48% 10.40 230 10.45 1715 10.66
2016-06-13 2610 12450896 1907 127921083 10.45 10.45 10.15 10.20 0.25 -2.39% 10.15 1200 10.20 176 10.41
2016-06-14 2610 11302641 3678 114634517 10.25 10.25 10.10 10.15 0.05 -0.49% 10.15 44 10.20 1266 10.36
2016-06-15 2610 21476184 2599 216605286 10.15 10.20 10.00 10.15 0.00 0% 10.10 978 10.15 358 10.36
2016-06-16 2610 13110556 2315 131388134 10.15 10.15 10.00 10.00 0.15 -1.48% 10.00 4782 10.05 1679 10.20
2016-06-17 2610 14828932 2851 148782820 10.05 10.10 10.00 10.05 0.05 0.5% 10.00 4691 10.05 710 10.26
2016-06-20 2610 14673858 3128 146823340 10.05 10.10 9.98 10.05 0.00 0% 10.00 403 10.05 2532 10.26
2016-06-21 2610 17936571 2994 179509480 10.00 10.05 9.98 10.05 0.00 0% 10.00 242 10.05 2810 10.26
2016-06-22 2610 17784233 2879 178521101 9.99 10.10 9.95 10.10 0.05 0.5% 10.05 2081 10.10 1093 10.31
2016-06-23 2610 11610925 1982 116300550 10.05 10.05 10.00 10.00 0.10 -0.99% 10.00 3328 10.05 1163 10.20
2016-06-24 2610 58665171 9122 590446730 9.99 10.25 9.91 10.10 0.10 1% 10.10 1703 10.15 2079 10.31
2016-06-27 2610 36184295 6553 359688503 10.00 10.05 9.87 9.90 0.20 -1.98% 9.90 219 9.91 183 10.10
2016-06-28 2610 44542469 9779 420336993 9.75 9.75 9.25 9.40 0.50 -5.05% 9.40 578 9.41 161 9.59
2016-06-29 2610 32462197 7431 316527006 9.69 9.83 9.60 9.79 0.39 4.15% 9.78 241 9.79 224 9.99
2016-06-30 2610 19926328 6889 192770114 9.80 9.80 9.60 9.69 0.10 -1.02% 9.69 133 9.70 376 9.89
2016-07-01 2610 19081137 4953 184187418 9.71 9.71 9.61 9.62 0.07 -0.72% 9.62 201 9.63 331 9.82
2016-07-04 2610 16427949 4316 156930620 9.61 9.65 9.51 9.51 0.11 -1.14% 9.51 188 9.52 63 9.70
2016-07-06 2610 37895852 7360 347953307 9.34 9.34 9.07 9.12 0.26 -4.1% 9.12 902 9.13 1 9.31
2016-07-07 2610 15076607 3609 138848703 9.15 9.26 9.15 9.25 0.13 1.43% 9.24 26 9.25 94 9.44
2016-07-11 2610 17628198 4473 165312525 9.31 9.46 9.25 9.41 0.16 1.73% 9.41 17 9.42 468 9.60
2016-07-12 2610 18303388 4429 170669723 9.46 9.48 9.27 9.28 0.13 -1.38% 9.28 372 9.29 286 9.47
2016-07-13 2610 18724958 4157 175392150 9.35 9.46 9.29 9.46 0.18 1.94% 9.43 400 9.46 259 9.65
2016-07-14 2610 17038537 4163 160794576 9.45 9.50 9.35 9.48 0.02 0.21% 9.48 256 9.49 265 9.67
2016-07-15 2610 36711496 7562 355628858 9.56 9.76 9.56 9.63 0.15 1.58% 9.63 134 9.64 367 9.83
2016-07-18 2610 25525219 4733 249311875 9.68 9.84 9.65 9.80 0.17 1.77% 9.80 86 9.81 139 10.00
2016-07-19 2610 19277311 4273 189291587 9.85 9.86 9.72 9.85 0.05 0.51% 9.84 83 9.85 81 10.05
2016-07-20 2610 20906827 4194 206496292 9.90 9.92 9.82 9.92 0.07 0.71% 9.89 9 9.92 415 10.12
2016-07-21 2610 25446644 4470 254437910 9.92 10.05 9.90 10.05 0.13 1.31% 10.00 1351 10.05 5063 10.26
2016-07-22 2610 30914297 5105 307403419 10.00 10.05 9.84 9.91 0.14 -1.39% 9.90 364 9.91 74 10.11
2016-07-25 2610 20736717 4082 198877630 9.64 9.70 9.52 9.57 0.00 -3.43% 9.56 321 9.57 572 9.77
2016-07-26 2610 14404742 3794 137092826 9.58 9.58 9.46 9.48 0.09 -0.94% 9.47 532 9.48 966 9.67
2016-07-27 2610 11145477 2026 105782970 9.55 9.55 9.47 9.50 0.02 0.21% 9.50 273 9.51 211 9.69
2016-07-28 2610 13132258 2921 125666290 9.51 9.65 9.45 9.61 0.11 1.16% 9.60 113 9.61 442 9.81
2016-07-29 2610 16204823 4646 153327318 9.56 9.58 9.40 9.40 0.21 -2.19% 9.40 982 9.41 6 9.59
2016-08-01 2610 16422462 4023 156641241 9.45 9.59 9.44 9.55 0.15 1.6% 9.54 27 9.55 261 9.74
2016-08-02 2610 12295293 2507 117438476 9.60 9.60 9.50 9.52 0.03 -0.31% 9.52 4 9.53 1 9.71
2016-08-03 2610 9285398 2203 88439156 9.49 9.58 9.46 9.55 0.03 0.32% 9.54 159 9.55 278 9.74
2016-08-04 2610 7962576 1651 75735447 9.59 9.59 9.48 9.54 0.01 -0.1% 9.54 3 9.55 179 9.73
2016-08-05 2610 9813372 2122 93671988 9.56 9.58 9.50 9.56 0.02 0.21% 9.55 26 9.56 80 9.76
2016-08-08 2610 14895051 3463 141049136 9.57 9.57 9.45 9.46 0.10 -1.05% 9.46 510 9.47 181 9.65
2016-08-09 2610 10069313 3116 95508526 9.55 9.55 9.45 9.49 0.03 0.32% 9.48 113 9.49 220 9.68
2016-08-10 2610 13315016 2760 125677129 9.49 9.53 9.40 9.40 0.09 -0.95% 9.40 941 9.41 500 9.59
2016-08-11 2610 14793840 4361 139632400 9.41 9.50 9.40 9.50 0.10 1.06% 9.49 7 9.50 309 9.69
2016-08-12 2610 21308429 4750 203017672 9.51 9.56 9.50 9.51 0.01 0.11% 9.50 929 9.51 231 9.70
2016-08-15 2610 9456922 2528 90383456 9.52 9.59 9.51 9.59 0.08 0.84% 9.58 262 9.59 92 12.79
2016-08-16 2610 8930613 1969 84765137 9.56 9.56 9.46 9.51 0.08 -0.83% 9.50 28 9.51 13 12.68
2016-08-17 2610 14624275 3601 137766882 9.46 9.48 9.40 9.40 0.11 -1.16% 9.40 1190 9.41 3 12.53
2016-08-18 2610 4059185 1182 38331539 9.40 9.47 9.40 9.46 0.06 0.64% 9.45 28 9.46 105 12.61
2016-08-19 2610 14787523 4119 138056794 9.46 9.47 9.26 9.30 0.16 -1.69% 9.30 624 9.31 13 12.40
2016-08-22 2610 12109152 3318 111471736 9.30 9.31 9.17 9.17 0.13 -1.4% 9.17 501 9.18 42 12.23
2016-08-23 2610 8021679 2433 73896375 9.19 9.27 9.19 9.21 0.04 0.44% 9.20 252 9.21 194 12.28
2016-08-24 2610 6874787 2273 63171567 9.24 9.24 9.17 9.18 0.03 -0.33% 9.17 1239 9.18 1 12.24
2016-08-25 2610 9228669 2126 85155112 9.20 9.27 9.18 9.27 0.09 0.98% 9.25 227 9.27 47 12.36
2016-08-26 2610 6374250 1818 59041180 9.27 9.29 9.22 9.29 0.02 0.22% 9.28 19 9.29 464 12.39
2016-08-29 2610 7599086 1865 70221330 9.27 9.29 9.21 9.29 0.00 0% 9.27 9 9.29 4 12.39
2016-08-30 2610 6040549 1449 56071842 9.29 9.30 9.27 9.29 0.00 0% 9.28 582 9.29 153 12.39
2016-08-31 2610 11043992 1999 101853522 9.29 9.29 9.21 9.21 0.08 -0.86% 9.21 41 9.22 76 12.28
2016-09-01 2610 5719554 1792 52840608 9.21 9.26 9.19 9.25 0.04 0.43% 9.24 192 9.25 127 12.33
2016-09-02 2610 16142351 3430 152291731 9.38 9.49 9.38 9.40 0.15 1.62% 9.40 618 9.41 18 12.53
2016-09-05 2610 6015605 1187 56697505 9.44 9.48 9.40 9.42 0.02 0.21% 9.42 142 9.43 103 12.56
2016-09-06 2610 8591795 2017 81321849 9.42 9.49 9.40 9.49 0.07 0.74% 9.48 9 9.49 40 12.65
2016-09-07 2610 9826007 2452 93611202 9.50 9.57 9.50 9.56 0.07 0.74% 9.55 286 9.56 110 12.75
2016-09-08 2610 11880194 3504 114043229 9.56 9.64 9.51 9.63 0.07 0.73% 9.62 48 9.63 10 12.84
2016-09-09 2610 6646974 2081 63483626 9.60 9.60 9.50 9.55 0.08 -0.83% 9.55 197 9.56 174 12.73
2016-09-10 2610 4465779 1141 42103319 9.40 9.46 9.36 9.43 0.12 -1.26% 9.43 48 9.44 20 12.57
2016-09-12 2610 9944387 2814 93384932 9.43 9.43 9.35 9.35 0.08 -0.85% 9.35 189 9.36 2 12.47
2016-09-13 2610 6441472 2181 60021707 9.38 9.39 9.25 9.29 0.06 -0.64% 9.28 473 9.29 114 12.39
2016-09-14 2610 5893688 2246 54807029 9.28 9.36 9.27 9.28 0.01 -0.11% 9.28 635 9.29 19 12.37
2016-09-19 2610 6186538 1643 57854075 9.28 9.40 9.28 9.36 0.08 0.86% 9.36 15 9.37 12 12.48
2016-09-20 2610 6386235 1807 60207078 9.37 9.47 9.37 9.45 0.09 0.96% 9.44 222 9.45 18 12.60
2016-09-21 2610 4597148 1600 43412895 9.45 9.49 9.38 9.48 0.03 0.32% 9.47 247 9.48 7 12.64
2016-09-22 2610 5097819 1454 48137623 9.50 9.51 9.39 9.47 0.01 -0.11% 9.46 138 9.47 275 12.63
2016-09-23 2610 10347556 2304 98598393 9.44 9.57 9.44 9.57 0.10 1.06% 9.56 6 9.57 116 12.76
2016-09-26 2610 5939269 1139 56356321 9.56 9.56 9.44 9.45 0.12 -1.25% 9.45 6 9.47 269 12.60
2016-09-29 2610 8302650 2658 78908494 9.49 9.55 9.47 9.49 0.04 0.42% 9.49 138 9.50 60 12.65
2016-09-30 2610 8443329 2229 79180235 9.45 9.46 9.35 9.35 0.14 -1.48% 9.35 427 9.37 22 12.47
2016-10-03 2610 4129377 1186 38760062 9.41 9.42 9.36 9.38 0.03 0.32% 9.37 295 9.38 97 12.51
2016-10-04 2610 5146104 1787 48586113 9.37 9.48 9.37 9.48 0.10 1.07% 9.47 477 9.48 162 12.64
2016-10-05 2610 2832348 991 26738601 9.48 9.48 9.42 9.45 0.03 -0.32% 9.44 116 9.45 7 12.60
2016-10-06 2610 5638380 2026 53368938 9.45 9.50 9.42 9.50 0.05 0.53% 9.49 65 9.50 292 12.67
2016-10-07 2610 3840651 1414 36234595 9.50 9.50 9.41 9.44 0.06 -0.63% 9.43 136 9.44 147 12.59
2016-10-11 2610 5562303 1829 52271795 9.50 9.50 9.36 9.39 0.05 -0.53% 9.38 57 9.39 472 12.52
2016-10-12 2610 4612003 1851 43422306 9.36 9.45 9.35 9.43 0.04 0.43% 9.43 5 9.44 383 12.57
2016-10-13 2610 4979077 2636 46770898 9.44 9.44 9.36 9.40 0.03 -0.32% 9.39 201 9.40 82 12.53
2016-10-14 2610 5659978 2013 53003042 9.40 9.40 9.34 9.35 0.05 -0.53% 9.34 750 9.35 105 12.47
2016-10-17 2610 5534679 1979 51397830 9.34 9.35 9.25 9.29 0.06 -0.64% 9.29 650 9.30 55 12.39
2016-10-18 2610 6034330 2531 56591033 9.28 9.43 9.28 9.38 0.09 0.97% 9.36 53 9.38 57 12.51
2016-10-19 2610 3587940 1590 33705179 9.41 9.41 9.38 9.40 0.02 0.21% 9.39 206 9.40 2 12.53
2016-10-20 2610 5309430 2092 49897073 9.40 9.42 9.36 9.42 0.02 0.21% 9.41 14 9.42 181 12.56
2016-10-21 2610 25006315 3134 236497936 9.42 9.55 9.37 9.44 0.02 0.21% 9.44 80 9.45 2 12.59
2016-10-24 2610 6678980 1992 62961010 9.46 9.50 9.40 9.42 0.02 -0.21% 9.41 3 9.42 67 12.56
2016-10-25 2610 4669276 2068 43855549 9.42 9.45 9.37 9.38 0.04 -0.42% 9.38 405 9.40 215 12.51
2016-10-26 2610 5473591 2747 51295336 9.38 9.40 9.35 9.36 0.02 -0.21% 9.36 121 9.37 234 12.48
2016-10-27 2610 8678273 2403 81573523 9.37 9.47 9.37 9.39 0.03 0.32% 9.38 348 9.39 167 12.52
2016-10-28 2610 6890355 2144 64546376 9.40 9.43 9.34 9.39 0.00 0% 9.37 485 9.39 25 12.52
2016-10-31 2610 14456990 3449 136953939 9.37 9.64 9.26 9.55 0.16 1.7% 9.54 39 9.55 293 12.73
2016-11-01 2610 12075809 3300 115661815 9.55 9.61 9.47 9.60 0.05 0.52% 9.59 119 9.60 1246 12.80
2016-11-02 2610 6645754 2125 63008600 9.57 9.57 9.43 9.47 0.13 -1.35% 9.47 405 9.48 34 12.63
2016-11-03 2610 5064820 1414 47662829 9.47 9.51 9.37 9.40 0.07 -0.74% 9.39 38 9.40 98 12.53
2016-11-04 2610 6221468 1578 58249957 9.40 9.40 9.34 9.35 0.05 -0.53% 9.35 515 9.36 140 12.47
2016-11-07 2610 4747628 1313 44593068 9.37 9.42 9.36 9.39 0.04 0.43% 9.39 233 9.40 176 12.52
2016-11-08 2610 5157963 1887 48297653 9.40 9.40 9.33 9.38 0.01 -0.11% 9.37 208 9.38 126 12.51
2016-11-09 2610 11277995 3185 104549103 9.40 9.42 9.16 9.16 0.22 -2.35% 9.16 68 9.18 50 12.21
2016-11-10 2610 4915397 1694 45672156 9.26 9.33 9.26 9.28 0.12 1.31% 9.28 109 9.29 4 12.37
2016-11-11 2610 11164451 3455 102642434 9.25 9.25 9.15 9.19 0.09 -0.97% 9.19 187 9.20 11 12.25
2016-11-14 2610 5889906 2107 54285398 9.20 9.25 9.17 9.25 0.06 0.65% 9.24 1 9.25 143 20.56
2016-11-15 2610 6366117 2154 58542794 9.23 9.24 9.17 9.19 0.06 -0.65% 9.19 20 9.20 15 20.42
2016-11-16 2610 6319206 1677 58068984 9.19 9.25 9.17 9.17 0.02 -0.22% 9.17 225 9.18 25 20.38
2016-11-17 2610 7222776 1766 66369834 9.21 9.25 9.17 9.20 0.03 0.33% 9.19 34 9.20 155 20.44
2016-11-18 2610 4590691 2300 42305424 9.18 9.24 9.18 9.24 0.04 0.43% 9.23 38 9.24 244 20.53
2016-11-21 2610 4653755 1688 43042431 9.25 9.27 9.23 9.27 0.03 0.32% 9.26 392 9.27 377 20.60
2016-11-22 2610 16137413 3915 151964520 9.40 9.49 9.34 9.35 0.08 0.86% 9.35 196 9.36 16 20.78
2016-11-23 2610 11770218 2734 111207991 9.41 9.48 9.41 9.46 0.11 1.18% 9.45 110 9.46 323 21.02
2016-11-24 2610 86560030 17218 868849976 9.60 10.30 9.60 10.25 0.79 8.35% 10.20 1608 10.25 988 22.78
2016-11-25 2610 40030759 8524 397097333 10.10 10.10 9.77 9.77 0.48 -4.68% 9.77 379 9.78 33 21.71
2016-11-28 2610 13785818 3630 134221267 9.78 9.84 9.66 9.68 0.09 -0.92% 9.68 142 9.69 75 21.51
2016-11-29 2610 13726859 3407 132161559 9.71 9.76 9.55 9.60 0.08 -0.83% 9.60 8 9.61 392 21.33
2016-11-30 2610 14165415 2468 135966824 9.67 9.69 9.56 9.56 0.04 -0.42% 9.56 265 9.60 8 21.24
2016-12-01 2610 8410702 2127 80310441 9.58 9.64 9.51 9.51 0.05 -0.52% 9.51 1779 9.52 302 21.13
2016-12-02 2610 8484526 2539 81046831 9.61 9.61 9.50 9.50 0.01 -0.11% 9.50 349 9.51 20 21.11
2016-12-05 2610 8067280 2551 76329897 9.59 9.59 9.42 9.45 0.05 -0.53% 9.44 238 9.45 685 21.00
2016-12-06 2610 6760904 2016 64297578 9.57 9.59 9.47 9.50 0.05 0.53% 9.49 141 9.50 372 21.11
2016-12-07 2610 3735758 1010 35487059 9.54 9.54 9.46 9.49 0.01 -0.11% 9.48 821 9.49 19 21.09
2016-12-08 2610 8030395 2558 76758610 9.55 9.63 9.50 9.56 0.07 0.74% 9.55 2 9.56 201 21.24
2016-12-09 2610 6122874 1970 58366630 9.54 9.57 9.48 9.57 0.01 0.1% 9.56 24 9.57 1088 21.27
2016-12-12 2610 4467026 1391 42635833 9.58 9.59 9.51 9.52 0.05 -0.52% 9.51 424 9.52 44 21.16
2016-12-13 2610 7215112 2376 68753691 9.52 9.58 9.48 9.56 0.04 0.42% 9.55 169 9.56 220 21.24
2016-12-14 2610 4831583 2500 46037692 9.57 9.57 9.50 9.51 0.05 -0.52% 9.50 331 9.51 332 21.13
2016-12-15 2610 5244279 2319 49934722 9.58 9.58 9.49 9.50 0.01 -0.11% 9.50 458 9.51 7 21.11
2016-12-16 2610 7314044 2376 69302276 9.48 9.50 9.44 9.50 0.00 0% 9.48 18 9.50 326 21.11
2016-12-19 2610 5256565 1464 49571036 9.50 9.50 9.38 9.39 0.11 -1.16% 9.39 407 9.40 6 20.87
2016-12-20 2610 4034252 1555 37935271 9.43 9.46 9.38 9.39 0.00 0% 9.39 271 9.40 1 20.87
2016-12-21 2610 4558453 1577 42723081 9.40 9.44 9.34 9.34 0.05 -0.53% 9.34 587 9.36 6 20.76
2016-12-22 2610 6223890 2041 57896988 9.34 9.36 9.28 9.28 0.06 -0.64% 9.28 168 9.29 211 20.62
2016-12-23 2610 3742128 1438 34758247 9.28 9.31 9.28 9.28 0.00 0% 9.28 845 9.29 3 20.62
2016-12-26 2610 2580036 816 23936761 9.30 9.33 9.26 9.26 0.02 -0.22% 9.26 232 9.27 348 20.58
2016-12-27 2610 2087330 737 19362012 9.26 9.32 9.25 9.27 0.01 0.11% 9.26 629 9.27 206 20.60
2016-12-28 2610 3722734 965 34545536 9.27 9.32 9.25 9.27 0.00 0% 9.26 339 9.27 10 20.60
2016-12-29 2610 4187261 1152 38789878 9.31 9.31 9.25 9.25 0.02 -0.22% 9.25 615 9.26 170 20.56
2016-12-30 2610 5252468 1379 47442870 9.28 9.30 9.26 9.30 0.05 0.54% 9.29 100 9.30 18 20.67