新光金(2888)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
12345678910111213141516171819202122232425262728293031當月平均
1 月   6.83
0
0%
6.68
-0.15
-2.2%
6.65
-0.03
-0.45%
6.48
-0.17
-2.56%
6.48
0
0%
 6.20
-0.28
-4.32%
6.23
0.03
0.48%
6.24
0.01
0.16%
6.23
-0.01
-0.16%
6.08
-0.15
-2.41%
 6.20
0.12
1.97%
6.33
0.13
2.1%
6.15
-0.18
-2.84%
6.00
-0.15
-2.44%
6.14
0.14
2.33%
 6.30
0.16
2.61%
6.14
-0.16
-2.54%
6.07
-0.07
-1.14%
6.15
0.08
1.32%
6.36
0.21
3.41%
6.45
0.09
1.42%
6.3
2 月 6.30
-0.15
-2.33%
6.16
-0.14
-2.22%
          6.04
-0.12
-1.95%
6.25
0.21
3.48%
6.16
-0.09
-1.44%
6.29
0.13
2.11%
6.29
0
0%
 6.23
-0.06
-0.95%
6.25
0.02
0.32%
6.15
-0.1
-1.6%
6.22
0.07
1.14%
6.28
0.06
0.96%
6.24
3 月6.32
0.04
0.64%
6.46
0.14
2.22%
6.70
0.24
3.72%
6.70
0
0%
 6.82
0.12
1.79%
6.78
-0.04
-0.59%
6.73
-0.05
-0.74%
6.70
-0.03
-0.45%
6.63
-0.07
-1.04%
 6.73
0.1
1.51%
6.60
-0.13
-1.93%
6.60
0
0%
6.66
0.06
0.91%
6.75
0.09
1.35%
 6.69
-0.06
-0.89%
6.69
0
0%
6.68
-0.01
-0.15%
6.60
-0.08
-1.2%
6.55
-0.05
-0.76%
 6.52
-0.03
-0.46%
6.42
-0.1
-1.53%
6.54
0.12
1.87%
6.46
-0.08
-1.22%
6.63
4 月6.37
-0.09
-1.39%
   6.27
-0.1
-1.57%
6.16
-0.11
-1.75%
6.27
0.11
1.79%
 6.24
-0.03
-0.48%
6.31
0.07
1.12%
6.35
0.04
0.63%
6.35
0
0%
6.41
0.06
0.94%
 6.42
0.01
0.16%
6.37
-0.05
-0.78%
6.35
-0.02
-0.31%
6.37
0.02
0.31%
6.39
0.02
0.31%
 6.52
0.13
2.03%
6.53
0.01
0.15%
6.54
0.01
0.15%
6.52
-0.02
-0.31%
6.53
0.01
0.15%
6.39
5 月  6.49
-0.04
-0.61%
6.32
-0.17
-2.62%
6.27
-0.05
-0.79%
6.28
0.01
0.16%
 6.26
-0.02
-0.32%
6.33
0.07
1.12%
6.24
-0.09
-1.42%
6.23
-0.01
-0.16%
6.15
-0.08
-1.28%
 6.14
-0.01
-0.16%
6.14
0
0%
6.20
0.06
0.98%
6.15
-0.05
-0.81%
6.14
-0.01
-0.16%
 6.36
0.22
3.58%
6.39
0.03
0.47%
6.58
0.19
2.97%
6.57
-0.01
-0.15%
6.64
0.07
1.07%
 6.68
0.04
0.6%
6.80
0.12
1.8%
6.35
6 月6.91
0.11
1.62%
6.79
-0.12
-1.74%
6.85
0.06
0.88%
6.79
-0.06
-0.88%
6.78
-0.01
-0.15%
6.80
0.02
0.29%
6.81
0.01
0.15%
   6.59
-0.22
-3.23%
6.54
-0.05
-0.76%
6.51
-0.03
-0.46%
6.37
-0.14
-2.15%
6.46
0.09
1.41%
 6.47
0.01
0.15%
6.49
0.02
0.31%
6.51
0.02
0.31%
6.47
-0.04
-0.61%
6.30
-0.17
-2.63%
 6.27
-0.03
-0.48%
6.27
0
0%
6.28
0.01
0.16%
6.31
0.03
0.48%
6.54
7 月6.38
0.07
1.11%
 6.36
-0.02
-0.31%
6.21
-0.15
-2.36%
6.22
0.01
0.16%
  6.32
0.1
1.61%
6.40
0.08
1.27%
6.40
0
0%
6.44
0.04
0.63%
6.57
0.13
2.02%
 6.64
0.07
1.07%
6.69
0.05
0.75%
6.72
0.03
0.45%
6.76
0.04
0.6%
6.65
-0.11
-1.63%
 6.61
-0.04
-0.6%
6.60
-0.01
-0.15%
6.58
-0.02
-0.3%
6.59
0.01
0.15%
6.48
-0.11
-1.67%
6.5
8 月6.60
0.12
1.85%
6.50
-0.1
-1.52%
6.54
0.04
0.62%
6.52
-0.02
-0.31%
6.55
0.03
0.46%
 6.59
0.04
0.61%
6.57
-0.02
-0.3%
6.70
0.13
1.98%
6.68
-0.02
-0.3%
6.68
0
0%
 6.65
-0.03
-0.45%
6.65
0
0%
6.65
0
0%
6.66
0.01
0.15%
6.58
-0.08
-1.2%
 6.51
-0.07
-1.06%
6.69
0.18
2.76%
6.67
-0.02
-0.3%
6.77
0.1
1.5%
6.72
-0.05
-0.74%
 7.12
0.4
5.95%
7.06
-0.06
-0.84%
6.96
-0.1
-1.42%
6.68
9 月6.81
-0.15
-2.16%
6.90
0.09
1.32%
 6.84
-0.06
-0.87%
7.00
0.16
2.34%
7.10
0.1
1.43%
7.06
-0.04
-0.56%
6.98
-0.08
-1.13%
6.89
-0.09
-1.29%
6.84
-0.05
-0.73%
6.74
-0.1
-1.46%
6.71
-0.03
-0.45%
   6.83
0.12
1.79%
6.80
-0.03
-0.44%
6.86
0.06
0.88%
6.88
0.02
0.29%
6.99
0.11
1.6%
 7.07
0.08
1.14%
 7.02
-0.05
-0.71%
6.89
-0.13
-1.85%
6.91
10 月  6.93
0.04
0.58%
6.97
0.04
0.58%
6.94
-0.03
-0.43%
6.94
0
0%
6.92
-0.02
-0.29%
  6.83
-0.09
-1.3%
6.88
0.05
0.73%
6.80
-0.08
-1.16%
6.77
-0.03
-0.44%
 6.72
-0.05
-0.74%
6.86
0.14
2.08%
6.86
0
0%
6.88
0.02
0.29%
6.86
-0.02
-0.29%
 6.87
0.01
0.15%
6.88
0.01
0.15%
6.90
0.02
0.29%
6.88
-0.02
-0.29%
6.90
0.02
0.29%
6.85
-0.05
-0.72%
6.86
11 月6.85
0
0%
6.76
-0.09
-1.31%
6.72
-0.04
-0.59%
6.72
0
0%
 6.77
0.05
0.74%
6.86
0.09
1.33%
6.66
-0.2
-2.92%
6.79
0.13
1.95%
6.84
0.05
0.74%
 7.00
0.16
2.34%
6.93
-0.07
-1%
6.93
0
0%
6.87
-0.06
-0.87%
6.86
-0.01
-0.15%
 6.99
0.13
1.9%
6.97
-0.02
-0.29%
7.08
0.11
1.58%
7.78
0.7
9.89%
8.20
0.42
5.4%
 8.12
-0.08
-0.98%
8.16
0.04
0.49%
8.22
0.06
0.74%
7.19
12 月8.23
0.01
0.12%
8.23
0
0%
 8.10
-0.13
-1.58%
8.08
-0.02
-0.25%
7.98
-0.1
-1.24%
8.13
0.15
1.88%
8.07
-0.06
-0.74%
 8.12
0.05
0.62%
8.43
0.31
3.82%
8.19
-0.24
-2.85%
8.22
0.03
0.37%
8.16
-0.06
-0.73%
 8.05
-0.11
-1.35%
7.92
-0.13
-1.61%
7.93
0.01
0.13%
7.81
-0.12
-1.51%
7.80
-0.01
-0.13%
 7.81
0.01
0.13%
7.80
-0.01
-0.13%
7.86
0.06
0.77%
7.84
-0.02
-0.25%
7.90
0.06
0.77%
 8.03

說明:最高漲幅:9.89%最低跌幅:-4.32% 最高價:8.43最低價:6.00平均價:6.73,灰色底表示週末,漲140天(12.14)元,跌144天(-10.61)元,平盤19天
10%=1,6%=2,5%=1,4%=4,3%=6,2%=36,1%=51,0%=58,-0%=2,-1%=9,-2%=27,-3%=45,-4%=61,

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 2888 25738421 5140 178772430 7.11 7.11 6.83 6.83 0.32 0% 6.83 749 6.88 30 17.08
2016-01-05 2888 23880376 5438 161380777 6.83 6.87 6.68 6.68 0.15 -2.2% 6.68 70 6.69 36 16.70
2016-01-06 2888 24690511 4723 164227483 6.69 6.71 6.56 6.65 0.03 -0.45% 6.65 405 6.66 314 16.63
2016-01-07 2888 41244810 7380 268808046 6.65 6.70 6.45 6.48 0.17 -2.56% 6.48 215 6.50 39 16.20
2016-01-08 2888 31710436 5305 206075501 6.48 6.56 6.45 6.48 0.00 0% 6.47 934 6.48 73 16.20
2016-01-11 2888 46142551 7629 290359412 6.45 6.46 6.20 6.20 0.28 -4.32% 6.20 2035 6.21 30 15.50
2016-01-12 2888 32262355 4715 201549832 6.21 6.33 6.21 6.23 0.03 0.48% 6.23 245 6.24 1502 15.58
2016-01-13 2888 26783153 4668 168108544 6.30 6.37 6.23 6.24 0.01 0.16% 6.24 782 6.25 8 15.60
2016-01-14 2888 26736750 3957 165780612 6.20 6.24 6.12 6.23 0.01 -0.16% 6.22 87 6.23 13 15.58
2016-01-15 2888 33704918 5158 207793140 6.25 6.32 6.08 6.08 0.15 -2.41% 6.08 1107 6.09 35 15.20
2016-01-18 2888 37184701 5739 227361290 6.00 6.21 5.99 6.20 0.12 1.97% 6.19 178 6.20 108 15.50
2016-01-19 2888 24402541 3556 152274770 6.21 6.33 6.15 6.33 0.13 2.1% 6.30 17 6.34 1006 15.83
2016-01-20 2888 29949108 5004 184670446 6.25 6.26 6.09 6.15 0.18 -2.84% 6.14 14 6.15 112 15.38
2016-01-21 2888 29450173 4948 178417045 6.15 6.18 6.00 6.00 0.15 -2.44% 6.00 3391 6.01 12 15.00
2016-01-22 2888 24437343 3519 149340882 6.14 6.17 6.06 6.14 0.14 2.33% 6.13 76 6.14 87 15.35
2016-01-25 2888 29132937 4763 183649344 6.21 6.36 6.16 6.30 0.16 2.61% 6.30 964 6.31 83 15.75
2016-01-26 2888 22944368 4127 141992033 6.22 6.24 6.13 6.14 0.16 -2.54% 6.14 1205 6.15 79 15.35
2016-01-27 2888 23458075 3764 143566538 6.19 6.24 6.05 6.07 0.07 -1.14% 6.07 488 6.08 283 15.18
2016-01-28 2888 21436357 3755 131843801 6.10 6.21 6.09 6.15 0.08 1.32% 6.14 18 6.15 63 15.38
2016-01-29 2888 40340992 6385 254060274 6.17 6.39 6.12 6.36 0.21 3.41% 6.35 610 6.36 838 15.90
2016-01-30 2888 17877971 3305 115121939 6.40 6.48 6.38 6.45 0.09 1.42% 6.44 153 6.45 25 16.13
2016-02-02 2888 29819292 4242 188396528 6.33 6.37 6.26 6.30 0.08 -2.33% 6.30 975 6.31 32 15.75
2016-02-03 2888 28769372 5126 177537803 6.22 6.25 6.13 6.16 0.14 -2.22% 6.16 838 6.17 81 15.40
2016-02-15 2888 27568040 5101 166919981 6.04 6.12 6.00 6.04 0.12 -1.95% 6.04 407 6.05 55 15.10
2016-02-16 2888 26234067 4712 162339915 6.06 6.25 6.06 6.25 0.21 3.48% 6.22 101 6.25 1177 15.63
2016-02-17 2888 18395576 4005 113466395 6.26 6.26 6.13 6.16 0.09 -1.44% 6.15 53 6.16 534 15.40
2016-02-18 2888 29065440 4944 182237086 6.25 6.33 6.23 6.29 0.13 2.11% 6.28 7 6.29 680 15.73
2016-02-19 2888 10287281 2656 64442116 6.28 6.30 6.24 6.29 0.00 0% 6.27 248 6.29 355 15.73
2016-02-22 2888 15992342 2714 100211586 6.28 6.34 6.22 6.23 0.06 -0.95% 6.23 20 6.25 151 15.58
2016-02-23 2888 9468078 2136 59192997 6.26 6.28 6.21 6.25 0.02 0.32% 6.25 105 6.26 16 15.63
2016-02-24 2888 23081802 3876 143015630 6.25 6.30 6.15 6.15 0.10 -1.6% 6.15 486 6.16 11 15.38
2016-02-25 2888 11849714 2479 73715114 6.20 6.25 6.19 6.22 0.07 1.14% 6.22 312 6.23 34 15.55
2016-02-26 2888 18323711 2044 114770242 6.27 6.29 6.22 6.28 0.06 0.96% 6.27 109 6.28 517 15.70
2016-03-01 2888 21934864 4174 138293745 6.26 6.36 6.25 6.32 0.04 0.64% 6.32 491 6.33 20 10.90
2016-03-02 2888 31609094 5013 203573354 6.39 6.49 6.38 6.46 0.14 2.22% 6.45 334 6.46 77 11.14
2016-03-03 2888 50881365 7883 338863036 6.48 6.75 6.47 6.70 0.24 3.72% 6.70 504 6.71 332 11.55
2016-03-04 2888 35412123 6138 236598678 6.73 6.75 6.62 6.70 0.00 0% 6.69 148 6.70 109 11.55
2016-03-07 2888 35520495 5522 241675723 6.70 6.91 6.70 6.82 0.12 1.79% 6.81 5 6.82 7 11.76
2016-03-08 2888 24871879 4561 168095583 6.87 6.87 6.68 6.78 0.04 -0.59% 6.77 120 6.78 297 11.69
2016-03-09 2888 24042692 3858 161006206 6.71 6.76 6.65 6.73 0.05 -0.74% 6.73 99 6.74 721 11.60
2016-03-10 2888 32582255 5278 217460556 6.68 6.70 6.63 6.70 0.03 -0.45% 6.69 402 6.70 327 11.55
2016-03-11 2888 32983832 7074 217965743 6.66 6.67 6.57 6.63 0.07 -1.04% 6.62 110 6.63 560 11.43
2016-03-14 2888 33261225 5923 223582518 6.68 6.75 6.67 6.73 0.10 1.51% 6.73 457 6.74 308 11.60
2016-03-15 2888 24313986 4759 161485997 6.73 6.74 6.58 6.60 0.13 -1.93% 6.59 915 6.60 270 11.38
2016-03-16 2888 24633722 5013 162524097 6.61 6.63 6.58 6.60 0.00 0% 6.60 1191 6.61 8 11.38
2016-03-17 2888 31330826 4504 208989656 6.68 6.73 6.61 6.66 0.06 0.91% 6.65 366 6.66 357 11.48
2016-03-18 2888 34531384 4528 232015069 6.68 6.75 6.66 6.75 0.09 1.35% 6.75 2003 6.76 1919 11.64
2016-03-21 2888 24804193 3130 165473497 6.75 6.75 6.63 6.69 0.06 -0.89% 6.68 20 6.69 185 11.53
2016-03-22 2888 16450689 2926 109248750 6.65 6.69 6.60 6.69 0.00 0% 6.67 3 6.69 560 11.53
2016-03-23 2888 16689976 3845 110949636 6.68 6.70 6.61 6.68 0.01 -0.15% 6.67 43 6.68 1036 11.52
2016-03-24 2888 23068136 3896 151768331 6.66 6.66 6.55 6.60 0.08 -1.2% 6.59 36 6.60 82 11.38
2016-03-25 2888 9892929 2179 64926517 6.64 6.64 6.54 6.55 0.05 -0.76% 6.55 511 6.56 206 11.29
2016-03-28 2888 11269140 2029 73332848 6.54 6.54 6.48 6.52 0.03 -0.46% 6.52 83 6.53 254 11.24
2016-03-29 2888 17769805 3049 114336761 6.52 6.53 6.37 6.42 0.10 -1.53% 6.41 283 6.42 68 11.07
2016-03-30 2888 20448653 3897 132954493 6.43 6.56 6.40 6.54 0.12 1.87% 6.54 2 6.55 553 11.28
2016-03-31 2888 27598526 5462 178118640 6.58 6.58 6.40 6.46 0.08 -1.22% 6.45 10 6.46 232 11.14
2016-04-01 2888 19445526 3467 123653513 6.40 6.42 6.33 6.37 0.09 -1.39% 6.36 10 6.37 26 10.98
2016-04-06 2888 28750306 5378 179105937 6.24 6.27 6.20 6.27 0.10 -1.57% 6.25 171 6.27 528 10.81
2016-04-07 2888 24305165 4310 150386260 6.24 6.26 6.16 6.16 0.11 -1.75% 6.16 377 6.17 294 10.62
2016-04-08 2888 16007790 3333 99931526 6.17 6.28 6.17 6.27 0.11 1.79% 6.25 163 6.27 481 10.81
2016-04-11 2888 13707441 1972 85156485 6.15 6.25 6.15 6.24 0.03 -0.48% 6.24 148 6.25 133 10.76
2016-04-12 2888 20368502 3329 128031077 6.22 6.32 6.21 6.31 0.07 1.12% 6.31 50 6.32 908 10.88
2016-04-13 2888 14952910 3788 94882059 6.30 6.38 6.28 6.35 0.04 0.63% 6.35 729 6.36 129 10.95
2016-04-14 2888 13185211 2601 84046681 6.41 6.43 6.35 6.35 0.00 0% 6.35 585 6.36 9 10.95
2016-04-15 2888 11711301 2512 74858910 6.35 6.42 6.33 6.41 0.06 0.94% 6.40 22 6.41 406 11.05
2016-04-18 2888 18336917 2451 117600685 6.36 6.45 6.33 6.42 0.01 0.16% 6.42 520 6.43 18 11.07
2016-04-19 2888 11447724 1521 73274829 6.44 6.45 6.36 6.37 0.05 -0.78% 6.37 359 6.38 16 10.98
2016-04-20 2888 19806475 2895 126928313 6.39 6.47 6.35 6.35 0.02 -0.31% 6.35 534 6.36 239 10.95
2016-04-21 2888 10080482 1666 64282573 6.36 6.40 6.35 6.37 0.02 0.31% 6.37 389 6.38 86 10.98
2016-04-22 2888 8993756 1442 57463131 6.36 6.42 6.35 6.39 0.02 0.31% 6.39 1263 6.40 673 11.02
2016-04-25 2888 20090307 2617 129946317 6.39 6.52 6.39 6.52 0.13 2.03% 6.51 1309 6.52 104 11.24
2016-04-26 2888 24425233 3813 158503917 6.50 6.54 6.44 6.53 0.01 0.15% 6.53 292 6.54 201 11.26
2016-04-27 2888 17101218 2817 111447786 6.52 6.56 6.49 6.54 0.01 0.15% 6.53 326 6.54 473 11.28
2016-04-28 2888 27451716 3072 178238547 6.50 6.54 6.43 6.52 0.02 -0.31% 6.51 1215 6.52 707 11.24
2016-04-29 2888 19854975 3044 128800994 6.45 6.54 6.41 6.53 0.01 0.15% 6.53 452 6.54 414 11.26
2016-05-03 2888 28695469 3491 184540396 6.49 6.51 6.35 6.49 0.04 -0.61% 6.49 465 6.50 403 11.19
2016-05-04 2888 29615394 4315 187098707 6.39 6.42 6.27 6.32 0.17 -2.62% 6.31 237 6.32 59 10.90
2016-05-05 2888 19775405 3441 123767500 6.28 6.31 6.21 6.27 0.05 -0.79% 6.26 501 6.27 218 10.81
2016-05-06 2888 27637781 3514 171647040 6.21 6.29 6.16 6.28 0.01 0.16% 6.27 700 6.28 192 10.83
2016-05-09 2888 19586860 3794 121680256 6.27 6.27 6.17 6.26 0.02 -0.32% 6.26 82 6.27 446 10.79
2016-05-10 2888 18769965 3248 117565889 6.19 6.34 6.19 6.33 0.07 1.12% 6.33 148 6.34 209 10.91
2016-05-11 2888 33671424 4942 209708823 6.28 6.31 6.17 6.24 0.09 -1.42% 6.24 411 6.25 115 10.76
2016-05-12 2888 14478553 2949 89680269 6.17 6.24 6.16 6.23 0.01 -0.16% 6.22 1103 6.23 73 10.74
2016-05-13 2888 28497250 4242 175569903 6.17 6.19 6.14 6.15 0.08 -1.28% 6.14 845 6.15 113 10.60
2016-05-16 2888 13768417 2639 84229802 6.12 6.17 6.09 6.14 0.01 -0.16% 6.14 254 6.15 47 10.59
2016-05-17 2888 18862249 3344 115455729 6.11 6.17 6.09 6.14 0.00 0% 6.14 649 6.15 818 10.59
2016-05-18 2888 20753653 3387 128187974 6.10 6.23 6.10 6.20 0.06 0.98% 6.20 958 6.21 307 10.69
2016-05-19 2888 20579869 3380 126127129 6.15 6.17 6.10 6.15 0.05 -0.81% 6.14 65 6.15 265 10.60
2016-05-20 2888 12942109 1934 79576738 6.16 6.19 6.11 6.14 0.01 -0.16% 6.14 98 6.15 13 10.59
2016-05-23 2888 31131722 4807 194743127 6.12 6.37 6.11 6.36 0.22 3.58% 6.35 396 6.36 999 10.97
2016-05-24 2888 25668576 3055 163326141 6.36 6.42 6.29 6.39 0.03 0.47% 6.39 262 6.40 1086 11.02
2016-05-25 2888 39096634 4752 254100822 6.39 6.59 6.35 6.58 0.19 2.97% 6.57 639 6.58 18 11.34
2016-05-26 2888 28308881 3711 185486127 6.57 6.60 6.47 6.57 0.01 -0.15% 6.56 1609 6.57 444 11.33
2016-05-27 2888 26111174 3423 172549779 6.56 6.65 6.52 6.64 0.07 1.07% 6.64 37 6.65 943 11.45
2016-05-30 2888 28677583 4191 190962627 6.66 6.71 6.60 6.68 0.04 0.6% 6.67 789 6.68 54 0.00
2016-05-31 2888 81350933 5279 547464515 6.67 6.80 6.63 6.80 0.12 1.8% 6.79 182 6.80 1760 0.00
2016-06-01 2888 34512657 4816 236473941 6.78 6.92 6.75 6.91 0.11 1.62% 6.90 423 6.91 404 0.00
2016-06-02 2888 34425832 4413 234916932 6.90 6.91 6.77 6.79 0.12 -1.74% 6.79 2485 6.80 167 0.00
2016-06-03 2888 30259547 3882 205253511 6.78 6.85 6.72 6.85 0.06 0.88% 6.84 10 6.85 51 0.00
2016-06-04 2888 7211478 862 49197612 6.86 6.86 6.79 6.79 0.06 -0.88% 6.79 183 6.80 60 0.00
2016-06-06 2888 22241576 2604 151296499 6.79 6.88 6.75 6.78 0.01 -0.15% 6.78 483 6.79 300 0.00
2016-06-07 2888 28603933 3782 194193887 6.81 6.84 6.76 6.80 0.02 0.29% 6.79 371 6.80 487 0.00
2016-06-08 2888 29577653 4425 201046385 6.80 6.83 6.77 6.81 0.01 0.15% 6.80 403 6.81 164 0.00
2016-06-13 2888 30105928 4440 199836021 6.76 6.76 6.57 6.59 0.22 -3.23% 6.59 527 6.60 75 0.00
2016-06-14 2888 24924828 4296 163150396 6.55 6.59 6.50 6.54 0.05 -0.76% 6.54 910 6.55 69 0.00
2016-06-15 2888 12861206 3395 83748035 6.54 6.57 6.47 6.51 0.03 -0.46% 6.51 142 6.53 165 0.00
2016-06-16 2888 24023082 4148 153980117 6.51 6.52 6.37 6.37 0.14 -2.15% 6.37 868 6.38 695 0.00
2016-06-17 2888 13447183 3456 86779017 6.45 6.50 6.42 6.46 0.09 1.41% 6.44 25 6.46 349 0.00
2016-06-20 2888 21466125 4212 138092323 6.49 6.52 6.39 6.47 0.01 0.15% 6.46 173 6.47 413 0.00
2016-06-21 2888 16539010 3348 107163237 6.47 6.52 6.45 6.49 0.02 0.31% 6.49 22 6.50 618 0.00
2016-06-22 2888 9152329 2184 59398474 6.49 6.51 6.45 6.51 0.02 0.31% 6.50 39 6.51 262 0.00
2016-06-23 2888 8664076 2149 56042419 6.51 6.51 6.44 6.47 0.04 -0.61% 6.47 142 6.48 27 0.00
2016-06-24 2888 24351078 3652 154850743 6.47 6.52 6.28 6.30 0.17 -2.63% 6.30 469 6.31 385 0.00
2016-06-27 2888 18607389 2834 116441395 6.24 6.29 6.22 6.27 0.03 -0.48% 6.27 1498 6.28 26 0.00
2016-06-28 2888 17743875 2571 110620673 6.27 6.27 6.20 6.27 0.00 0% 6.27 40 6.28 148 0.00
2016-06-29 2888 12744664 2579 80314123 6.28 6.33 6.27 6.28 0.01 0.16% 6.28 261 6.29 3 0.00
2016-06-30 2888 13546193 2659 85703945 6.30 6.36 6.30 6.31 0.03 0.48% 6.31 245 6.33 21 0.00
2016-07-01 2888 15745177 3013 100509323 6.35 6.41 6.33 6.38 0.07 1.11% 6.37 562 6.38 445 0.00
2016-07-04 2888 8906869 2106 56802296 6.37 6.43 6.34 6.36 0.02 -0.31% 6.36 335 6.37 513 0.00
2016-07-06 2888 37265317 4532 231357355 6.28 6.28 6.18 6.21 0.11 -2.36% 6.21 299 6.22 165 0.00
2016-07-07 2888 16863741 2399 104760680 6.23 6.24 6.18 6.22 0.01 0.16% 6.22 406 6.23 25 0.00
2016-07-11 2888 21504448 3716 135491456 6.30 6.32 6.25 6.32 0.10 1.61% 6.31 698 6.32 470 0.00
2016-07-12 2888 25528997 4755 162507150 6.34 6.40 6.31 6.40 0.08 1.27% 6.39 64 6.40 738 0.00
2016-07-13 2888 23905020 4423 153007455 6.45 6.45 6.38 6.40 0.00 0% 6.40 639 6.41 69 0.00
2016-07-14 2888 15798375 3167 101329695 6.40 6.44 6.37 6.44 0.04 0.63% 6.43 2 6.44 162 0.00
2016-07-15 2888 35565938 6653 233373822 6.45 6.64 6.45 6.57 0.13 2.02% 6.57 402 6.58 107 0.00
2016-07-18 2888 24010244 4689 159497517 6.60 6.69 6.59 6.64 0.07 1.07% 6.64 373 6.65 592 0.00
2016-07-19 2888 27098210 4919 180302474 6.66 6.69 6.60 6.69 0.05 0.75% 6.68 330 6.69 862 0.00
2016-07-20 2888 29874089 5452 200064734 6.68 6.75 6.65 6.72 0.03 0.45% 6.71 646 6.72 356 0.00
2016-07-21 2888 24821955 5068 167643446 6.73 6.79 6.70 6.76 0.04 0.6% 6.75 13 6.76 210 0.00
2016-07-22 2888 21461326 4154 143205275 6.73 6.74 6.65 6.65 0.11 -1.63% 6.65 2107 6.66 61 0.00
2016-07-25 2888 15504757 3271 102602775 6.66 6.73 6.55 6.61 0.04 -0.6% 6.60 2 6.61 64 0.00
2016-07-26 2888 15047647 3363 99112032 6.61 6.63 6.56 6.60 0.01 -0.15% 6.59 254 6.60 139 0.00
2016-07-27 2888 12229862 2820 80527855 6.59 6.61 6.55 6.58 0.02 -0.3% 6.57 1106 6.58 120 0.00
2016-07-28 2888 16075298 3384 105547399 6.57 6.60 6.53 6.59 0.01 0.15% 6.58 457 6.59 36 0.00
2016-07-29 2888 18766926 3096 121952977 6.58 6.59 6.47 6.48 0.11 -1.67% 6.47 483 6.48 1 0.00
2016-08-01 2888 16089558 3987 105897794 6.48 6.60 6.48 6.60 0.12 1.85% 6.59 659 6.60 502 0.00
2016-08-02 2888 10033352 2017 65642247 6.58 6.60 6.50 6.50 0.10 -1.52% 6.50 1183 6.51 4 0.00
2016-08-03 2888 9413868 2880 61367743 6.46 6.57 6.42 6.54 0.04 0.62% 6.53 22 6.54 901 0.00
2016-08-04 2888 8862799 2507 57698296 6.51 6.54 6.48 6.52 0.02 -0.31% 6.52 14 6.53 493 0.00
2016-08-05 2888 16968225 3528 111294972 6.52 6.60 6.51 6.55 0.03 0.46% 6.54 27 6.55 375 0.00
2016-08-08 2888 17344943 3063 114287055 6.60 6.64 6.56 6.59 0.04 0.61% 6.58 495 6.59 454 0.00
2016-08-09 2888 15386651 2744 101303646 6.59 6.61 6.57 6.57 0.02 -0.3% 6.57 130 6.58 21 0.00
2016-08-10 2888 29676805 4703 198230672 6.63 6.70 6.63 6.70 0.13 1.98% 6.69 216 6.70 307 0.00
2016-08-11 2888 19384946 2787 129098989 6.70 6.71 6.62 6.68 0.02 -0.3% 6.67 1 6.68 331 0.00
2016-08-12 2888 16457496 3320 110029926 6.68 6.71 6.67 6.68 0.00 0% 6.68 46 6.69 493 0.00
2016-08-15 2888 12075371 2516 80220169 6.68 6.69 6.61 6.65 0.03 -0.45% 6.64 564 6.65 886 0.00
2016-08-16 2888 14872336 2666 98848016 6.65 6.70 6.61 6.65 0.00 0% 6.64 1 6.65 1118 0.00
2016-08-17 2888 10812194 3004 71726063 6.65 6.67 6.61 6.65 0.00 0% 6.64 9 6.65 1064 0.00
2016-08-18 2888 11018544 2220 73314914 6.65 6.68 6.62 6.66 0.01 0.15% 6.66 195 6.67 250 0.00
2016-08-19 2888 15423450 2621 102061236 6.65 6.67 6.58 6.58 0.08 -1.2% 6.58 485 6.59 1 0.00
2016-08-22 2888 14352385 2600 93547961 6.60 6.61 6.48 6.51 0.07 -1.06% 6.51 286 6.52 145 0.00
2016-08-23 2888 28257289 4091 187392400 6.55 6.71 6.54 6.69 0.18 2.76% 6.68 721 6.69 399 0.00
2016-08-24 2888 7958412 2144 53199451 6.72 6.72 6.65 6.67 0.02 -0.3% 6.66 492 6.67 136 0.00
2016-08-25 2888 33432358 4447 225588469 6.70 6.78 6.70 6.77 0.10 1.5% 6.76 663 6.77 295 0.00
2016-08-26 2888 13379354 2468 89946200 6.74 6.75 6.70 6.72 0.05 -0.74% 6.72 1164 6.73 134 0.00
2016-08-29 2888 89279132 11669 628157463 6.79 7.15 6.78 7.12 0.40 5.95% 7.11 394 7.12 22 0.00
2016-08-30 2888 84059829 10852 597755153 7.17 7.20 7.01 7.06 0.06 -0.84% 7.06 521 7.07 236 0.00
2016-08-31 2888 40088312 5476 280419018 7.06 7.08 6.96 6.96 0.10 -1.42% 6.95 2092 6.96 4 0.00
2016-09-01 2888 31789028 5560 218893592 6.96 6.99 6.81 6.81 0.15 -2.16% 6.81 1007 6.82 21 0.00
2016-09-02 2888 25878965 4406 176243977 6.81 6.92 6.74 6.90 0.09 1.32% 6.90 135 6.91 499 0.00
2016-09-05 2888 16374756 2650 112482639 6.91 6.96 6.83 6.84 0.06 -0.87% 6.84 812 6.85 567 0.00
2016-09-06 2888 27116430 4494 188116820 6.87 7.00 6.80 7.00 0.16 2.34% 6.99 19 7.00 970 0.00
2016-09-07 2888 41512451 6063 294327167 7.04 7.15 7.01 7.10 0.10 1.43% 7.10 7 7.11 650 0.00
2016-09-08 2888 23758002 3817 167663500 7.09 7.09 7.02 7.06 0.04 -0.56% 7.05 169 7.06 104 0.00
2016-09-09 2888 16819649 2859 117496985 7.00 7.02 6.96 6.98 0.08 -1.13% 6.98 35 6.99 443 0.00
2016-09-10 2888 13664778 2609 94085934 6.89 6.91 6.86 6.89 0.09 -1.29% 6.88 435 6.89 60 0.00
2016-09-12 2888 18553418 3447 126955837 6.86 6.90 6.80 6.84 0.05 -0.73% 6.84 281 6.85 44 0.00
2016-09-13 2888 26723502 4645 181119127 6.85 6.88 6.71 6.74 0.10 -1.46% 6.74 142 6.75 121 0.00
2016-09-14 2888 19819061 3456 133170927 6.70 6.77 6.69 6.71 0.03 -0.45% 6.70 1178 6.71 242 0.00
2016-09-19 2888 13657320 3019 93137821 6.76 6.86 6.76 6.83 0.12 1.79% 6.83 516 6.84 197 0.00
2016-09-20 2888 10658396 2367 72564447 6.83 6.84 6.78 6.80 0.03 -0.44% 6.79 516 6.80 111 0.00
2016-09-21 2888 11532126 2542 78873794 6.83 6.86 6.80 6.86 0.06 0.88% 6.85 140 6.86 77 0.00
2016-09-22 2888 11210043 2241 76855112 6.87 6.90 6.81 6.88 0.02 0.29% 6.87 412 6.88 915 0.00
2016-09-23 2888 21112391 4343 146453175 6.89 6.99 6.88 6.99 0.11 1.6% 6.98 55 6.99 396 0.00
2016-09-26 2888 43979475 6338 312760676 7.02 7.19 7.02 7.07 0.08 1.14% 7.07 1162 7.08 311 0.00
2016-09-29 2888 29687462 4795 208871938 7.10 7.10 7.00 7.02 0.05 -0.71% 7.02 48 7.03 49 0.00
2016-09-30 2888 25056981 3965 173915649 7.00 7.01 6.89 6.89 0.13 -1.85% 6.89 865 6.93 7 0.00
2016-10-03 2888 11342712 2339 78878217 6.93 7.00 6.93 6.93 0.04 0.58% 6.93 525 6.94 13 0.00
2016-10-04 2888 9809793 2878 68424754 6.93 7.00 6.93 6.97 0.04 0.58% 6.97 287 6.98 146 0.00
2016-10-05 2888 8126267 2000 56457543 6.93 6.98 6.93 6.94 0.03 -0.43% 6.93 277 6.94 408 0.00
2016-10-06 2888 10058041 2605 69868015 6.99 7.00 6.92 6.94 0.00 0% 6.94 619 6.95 5 0.00
2016-10-07 2888 8337939 2573 57829321 6.99 6.99 6.91 6.92 0.02 -0.29% 6.92 655 6.93 996 0.00
2016-10-11 2888 24669963 3977 169657037 7.00 7.00 6.82 6.83 0.09 -1.3% 6.83 347 6.84 1049 0.00
2016-10-12 2888 13331656 2668 91276428 6.80 6.90 6.79 6.88 0.05 0.73% 6.87 79 6.88 87 0.00
2016-10-13 2888 13508038 3750 92176530 6.88 6.91 6.80 6.80 0.08 -1.16% 6.80 1150 6.81 88 0.00
2016-10-14 2888 11382438 1921 77259217 6.80 6.84 6.77 6.77 0.03 -0.44% 6.77 185 6.78 467 0.00
2016-10-17 2888 13417760 2962 90094385 6.79 6.80 6.66 6.72 0.05 -0.74% 6.72 292 6.73 51 0.00
2016-10-18 2888 14437362 3788 97978187 6.72 6.86 6.70 6.86 0.14 2.08% 6.82 177 6.86 901 0.00
2016-10-19 2888 8541605 2386 58491955 6.85 6.88 6.81 6.86 0.00 0% 6.86 21 6.87 193 0.00
2016-10-20 2888 6385749 1921 43835234 6.86 6.88 6.85 6.88 0.02 0.29% 6.87 723 6.88 338 0.00
2016-10-21 2888 6182892 1637 42416266 6.87 6.88 6.84 6.86 0.02 -0.29% 6.86 308 6.87 1357 0.00
2016-10-24 2888 6577762 2179 45170568 6.88 6.90 6.84 6.87 0.01 0.15% 6.87 5 6.88 641 0.00
2016-10-25 2888 10822027 2179 74428365 6.87 6.90 6.85 6.88 0.01 0.15% 6.88 76 6.89 596 0.00
2016-10-26 2888 13189828 2909 90953673 6.88 6.93 6.86 6.90 0.02 0.29% 6.89 560 6.90 127 0.00
2016-10-27 2888 10840262 2602 74628240 6.89 6.94 6.85 6.88 0.02 -0.29% 6.88 427 6.89 2 0.00
2016-10-28 2888 8641175 2573 59415920 6.88 6.91 6.84 6.90 0.02 0.29% 6.89 1205 6.90 219 0.00
2016-10-31 2888 13225083 2816 90573676 6.86 6.89 6.80 6.85 0.05 -0.72% 6.85 361 6.86 80 0.00
2016-11-01 2888 5054801 1239 34649461 6.85 6.88 6.83 6.85 0.00 0% 6.84 834 6.85 335 0.00
2016-11-02 2888 11201169 2144 76040010 6.82 6.84 6.76 6.76 0.09 -1.31% 6.76 1886 6.77 96 0.00
2016-11-03 2888 8870791 1871 59736830 6.75 6.78 6.71 6.72 0.04 -0.59% 6.71 1960 6.72 122 0.00
2016-11-04 2888 8854071 1893 59604173 6.72 6.76 6.72 6.72 0.00 0% 6.72 129 6.73 16 0.00
2016-11-07 2888 9494664 2009 64305046 6.75 6.80 6.74 6.77 0.05 0.74% 6.77 852 6.79 25 0.00
2016-11-08 2888 10160979 2173 69343158 6.80 6.86 6.78 6.86 0.09 1.33% 6.85 58 6.86 717 0.00
2016-11-09 2888 26742379 4766 180922040 6.90 6.93 6.66 6.66 0.20 -2.92% 6.66 1085 6.67 190 0.00
2016-11-10 2888 14597840 2641 99388439 6.79 6.86 6.78 6.79 0.13 1.95% 6.79 470 6.80 115 0.00
2016-11-11 2888 29288419 5429 199789685 6.77 6.87 6.76 6.84 0.05 0.74% 6.83 3 6.84 329 0.00
2016-11-14 2888 45681784 6923 317733342 6.84 7.06 6.76 7.00 0.16 2.34% 7.00 795 7.01 158 0.00
2016-11-15 2888 29694642 4697 207504927 7.03 7.03 6.92 6.93 0.07 -1% 6.93 672 6.94 16 0.00
2016-11-16 2888 15678457 2652 109157325 7.02 7.02 6.92 6.93 0.00 0% 6.92 467 6.93 458 0.00
2016-11-17 2888 12688837 2250 87285244 6.94 6.95 6.85 6.87 0.06 -0.87% 6.87 851 6.88 670 0.00
2016-11-18 2888 15462237 4129 106316229 6.86 6.94 6.84 6.86 0.01 -0.15% 6.86 385 6.87 1104 0.00
2016-11-21 2888 17369707 3053 120591555 6.87 7.00 6.85 6.99 0.13 1.9% 6.98 446 6.99 315 0.00
2016-11-22 2888 20051614 3387 140202731 7.02 7.02 6.95 6.97 0.02 -0.29% 6.97 673 6.98 501 0.00
2016-11-23 2888 46272106 6092 327365814 7.01 7.12 7.01 7.08 0.11 1.58% 7.07 26 7.08 23 0.00
2016-11-24 2888 178036597 18957 1349919475 7.12 7.78 7.11 7.78 0.70 9.89% 7.78 29749 0.00 0 0.00
2016-11-25 2888 280704694 31499 2147483647 8.13 8.31 8.09 8.20 0.42 5.4% 8.19 1085 8.20 474 0.00
2016-11-28 2888 117901348 16505 959559439 8.19 8.24 8.03 8.12 0.08 -0.98% 8.12 349 8.13 422 0.00
2016-11-29 2888 64850665 9021 527113071 8.11 8.19 8.05 8.16 0.04 0.49% 8.16 16 8.17 679 25.50
2016-11-30 2888 197059240 22747 1650668401 8.19 8.63 8.17 8.22 0.06 0.74% 8.22 603 8.26 2 25.69
2016-12-01 2888 71615889 9920 593678899 8.26 8.41 8.22 8.23 0.01 0.12% 8.23 671 8.24 167 25.72
2016-12-02 2888 46236950 7961 381712425 8.28 8.33 8.20 8.23 0.00 0% 8.23 665 8.24 732 25.72
2016-12-05 2888 64127122 9596 526117777 8.29 8.37 8.10 8.10 0.13 -1.58% 8.10 642 8.11 25 25.31
2016-12-06 2888 57956237 8793 470457107 8.19 8.22 8.06 8.08 0.02 -0.25% 8.08 876 8.09 512 25.25
2016-12-07 2888 60890113 8525 488740330 8.15 8.17 7.94 7.98 0.10 -1.24% 7.97 721 7.98 332 24.94
2016-12-08 2888 61104998 8920 494024615 8.05 8.14 8.03 8.13 0.15 1.88% 8.12 35 8.13 544 25.41
2016-12-09 2888 29285813 5393 236988576 8.15 8.15 8.07 8.07 0.06 -0.74% 8.07 526 8.08 48 25.22
2016-12-12 2888 38078070 5137 309230583 8.13 8.17 8.08 8.12 0.05 0.62% 8.12 499 8.13 563 25.38
2016-12-13 2888 170139602 20921 1421105685 8.17 8.47 8.17 8.43 0.31 3.82% 8.42 121 8.43 1179 26.34
2016-12-14 2888 78119153 11239 644732788 8.39 8.39 8.15 8.19 0.24 -2.85% 8.19 970 8.20 274 25.59
2016-12-15 2888 49199820 8020 405088448 8.19 8.28 8.18 8.22 0.03 0.37% 8.22 1261 8.23 63 25.69
2016-12-16 2888 41494094 5953 340822458 8.26 8.30 8.16 8.16 0.06 -0.73% 8.16 1433 8.17 10 25.50
2016-12-19 2888 28728139 4729 232148634 8.19 8.19 8.03 8.05 0.11 -1.35% 8.05 702 8.06 13 25.16
2016-12-20 2888 54587019 9520 433967787 8.05 8.07 7.87 7.92 0.13 -1.61% 7.91 494 7.92 294 24.75
2016-12-21 2888 20683787 3387 163870540 7.94 7.98 7.89 7.93 0.01 0.13% 7.92 802 7.93 9 24.78
2016-12-22 2888 33797919 5312 265074967 7.95 7.98 7.80 7.81 0.12 -1.51% 7.81 137 7.82 227 24.41
2016-12-23 2888 21233758 4049 166062987 7.79 7.89 7.79 7.80 0.01 -0.13% 7.80 421 7.81 362 24.38
2016-12-26 2888 9499523 1796 74238704 7.80 7.85 7.80 7.81 0.01 0.13% 7.80 1210 7.81 218 24.41
2016-12-27 2888 7568030 1372 59131249 7.82 7.83 7.80 7.80 0.01 -0.13% 7.80 1796 7.81 254 24.38
2016-12-28 2888 15865585 2306 124712507 7.80 7.91 7.80 7.86 0.06 0.77% 7.86 450 7.87 255 24.56
2016-12-29 2888 12985672 1955 101930614 7.88 7.89 7.82 7.84 0.02 -0.25% 7.84 460 7.85 172 24.50
2016-12-30 2888 15999558 3309 126738921 7.86 7.97 7.86 7.90 0.06 0.77% 7.89 1185 7.90 160 24.69