華興(6164)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　　　9.87
0
0%		9.80
-0.07
-0.71%		9.75
-0.05
-0.51%		9.29
-0.46
-4.72%		9.84
0.55
5.92%		 　9.53
-0.31
-3.15%		9.45
-0.08
-0.84%		9.61
0.16
1.69%		9.37
-0.24
-2.5%		9.41
0.04
0.43%		 　10.10
0.69
7.33%		10.00
-0.1
-0.99%		9.77
-0.23
-2.3%		9.80
0.03
0.31%		9.85
0.05
0.51%		 　9.97
0.12
1.22%		9.93
-0.04
-0.4%		9.72
-0.21
-2.11%		9.69
-0.03
-0.31%		9.65
-0.04
-0.41%		9.75
0.1
1.04%		 9.74
2 月　9.70
-0.05
-0.51%		9.53
-0.17
-1.75%		 　　　　　　　　　　9.53
0
0%		9.84
0.31
3.25%		10.00
0.16
1.63%		9.99
-0.01
-0.1%		10.05
0.06
0.6%		 　10.05
0
0%		10.20
0.15
1.49%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		 9.97
3 月10.15
0.1
1%		10.25
0.1
0.99%		10.25
0
0%		10.30
0.05
0.49%		 　10.35
0.05
0.49%		10.30
-0.05
-0.48%		10.20
-0.1
-0.97%		10.35
0.15
1.47%		10.40
0.05
0.48%		 　10.50
0.1
0.96%		10.05
-0.45
-4.29%		10.15
0.1
1%		10.05
-0.1
-0.99%		10.15
0.1
1%		 　10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		10.05
0
0%		 　10.05
0
0%		9.90
-0.15
-1.49%		10.00
0.1
1.01%		10.05
0.05
0.5%		10.18
4 月10.10
0.05
0.5%		 　　　10.15
0.05
0.5%		10.00
-0.15
-1.48%		10.10
0.1
1%		 　10.00
-0.1
-0.99%		9.93
-0.07
-0.7%		10.00
0.07
0.7%		9.99
-0.01
-0.1%		10.00
0.01
0.1%		 　9.96
-0.04
-0.4%		9.93
-0.03
-0.3%		9.63
-0.3
-3.02%		9.68
0.05
0.52%		9.69
0.01
0.1%		 　9.70
0.01
0.1%		9.67
-0.03
-0.31%		9.75
0.08
0.83%		9.67
-0.08
-0.82%		9.63
-0.04
-0.41%		 9.86
5 月　　9.58
-0.05
-0.52%		9.53
-0.05
-0.52%		9.43
-0.1
-1.05%		9.38
-0.05
-0.53%		 　9.35
-0.03
-0.32%		9.29
-0.06
-0.64%		9.25
-0.04
-0.43%		9.15
-0.1
-1.08%		9.72
0.57
6.23%		 　10.05
0.33
3.4%		10.10
0.05
0.5%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.35
0.25
2.48%		 　10.65
0.3
2.9%		10.75
0.1
0.94%		10.75
0
0%		10.75
0
0%		10.85
0.1
0.93%		 　10.95
0.1
0.92%		11.10
0.15
1.37%		10.09
6 月11.30
0.2
1.8%		11.20
-0.1
-0.88%		11.35
0.15
1.34%		11.35
0
0%		 11.40
0.05
0.44%		11.50
0.1
0.88%		11.60
0.1
0.87%		 　　　11.55
-0.05
-0.43%		11.70
0.15
1.3%		11.85
0.15
1.28%		11.95
0.1
0.84%		12.15
0.2
1.67%		 　12.15
0
0%		12.20
0.05
0.41%		12.40
0.2
1.64%		12.40
0
0%		12.15
-0.25
-2.02%		 　12.65
0.5
4.12%		12.50
-0.15
-1.19%		12.50
0
0%		12.40
-0.1
-0.8%		 11.93
7 月12.15
-0.25
-2.02%		 　12.40
0.25
2.06%		 12.25
-0.15
-1.21%		12.35
0.1
0.82%		 　　12.05
-0.3
-2.43%		12.10
0.05
0.41%		12.25
0.15
1.24%		12.15
-0.1
-0.82%		12.20
0.05
0.41%		 　12.20
0
0%		12.35
0.15
1.23%		12.35
0
0%		12.60
0.25
2.02%		12.70
0.1
0.79%		 　12.65
-0.05
-0.39%		12.75
0.1
0.79%		12.05
-0.7
-5.49%		12.15
0.1
0.83%		12.20
0.05
0.41%		 12.3
8 月12.20
0
0%		12.20
0
0%		12.10
-0.1
-0.82%		12.05
-0.05
-0.41%		11.80
-0.25
-2.07%		 　11.55
-0.25
-2.12%		11.75
0.2
1.73%		11.45
-0.3
-2.55%		11.35
-0.1
-0.87%		11.90
0.55
4.85%		 　11.95
0.05
0.42%		12.05
0.1
0.84%		12.10
0.05
0.41%		12.20
0.1
0.83%		11.90
-0.3
-2.46%		 　11.95
0.05
0.42%		12.10
0.15
1.26%		12.00
-0.1
-0.83%		12.30
0.3
2.5%		12.35
0.05
0.41%		 　12.45
0.1
0.81%		12.55
0.1
0.8%		12.50
-0.05
-0.4%		12.02
9 月12.70
0.2
1.6%		12.45
-0.25
-1.97%		 　12.50
0.05
0.4%		12.45
-0.05
-0.4%		12.60
0.15
1.2%		13.00
0.4
3.17%		13.50
0.5
3.85%		13.40
-0.1
-0.74%		 13.20
-0.2
-1.49%		13.05
-0.15
-1.14%		12.75
-0.3
-2.3%		 　　　12.75
0
0%		12.80
0.05
0.39%		12.80
0
0%		12.65
-0.15
-1.17%		12.80
0.15
1.19%		 　12.70
-0.1
-0.78%		 　12.60
-0.1
-0.79%		12.50
-0.1
-0.79%		 12.78
10 月　　12.55
0.05
0.4%		12.65
0.1
0.8%		12.60
-0.05
-0.4%		12.70
0.1
0.79%		12.60
-0.1
-0.79%		 　　12.25
-0.35
-2.78%		12.35
0.1
0.82%		12.25
-0.1
-0.81%		12.15
-0.1
-0.82%		 　12.20
0.05
0.41%		12.35
0.15
1.23%		12.50
0.15
1.21%		12.40
-0.1
-0.8%		12.45
0.05
0.4%		 　12.40
-0.05
-0.4%		12.40
0
0%		12.30
-0.1
-0.81%		12.30
0
0%		12.15
-0.15
-1.22%		 12.10
-0.05
-0.41%		12.35
11 月12.00
-0.1
-0.83%		11.85
-0.15
-1.25%		11.65
-0.2
-1.69%		11.65
0
0%		 　11.85
0.2
1.72%		12.15
0.3
2.53%		11.80
-0.35
-2.88%		12.10
0.3
2.54%		12.80
0.7
5.79%		 　12.95
0.15
1.17%		13.05
0.1
0.77%		13.15
0.1
0.77%		13.25
0.1
0.76%		13.40
0.15
1.13%		 　13.45
0.05
0.37%		13.40
-0.05
-0.37%		13.45
0.05
0.37%		13.30
-0.15
-1.12%		13.45
0.15
1.13%		 　13.60
0.15
1.12%		13.75
0.15
1.1%		14.00
0.25
1.82%		 12.89
12 月14.10
0.1
0.71%		14.30
0.2
1.42%		 　14.50
0.2
1.4%		14.70
0.2
1.38%		15.00
0.3
2.04%		14.75
-0.25
-1.67%		14.85
0.1
0.68%		 　14.85
0
0%		14.85
0
0%		14.75
-0.1
-0.67%		14.75
0
0%		14.70
-0.05
-0.34%		 　14.55
-0.15
-1.02%		14.45
-0.1
-0.69%		14.00
-0.45
-3.11%		13.50
-0.5
-3.57%		13.95
0.45
3.33%		 　13.85
-0.1
-0.72%		14.10
0.25
1.81%		14.25
0.15
1.06%		14.30
0.05
0.35%		14.45
0.15
1.05%		　14.43

說明:最高漲幅:7.33%最低跌幅:-5.49% 最高價:15.00最低價:9.15平均價:11.59,灰色底表示週末,漲149天(22.55)元,跌121天(-16.6)元,平盤33天
7%=2,6%=3,5%=1,4%=3,3%=10,2%=16,1%=80,0%=67,-0%=2,-1%=2,-2%=9,-3%=16,-4%=33,-5%=59,

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 6164 144036 80 1427754 9.95 9.95 9.87 9.87 0.12 0% 9.87 1 9.93 1 15.18
2016-01-05 6164 153874 100 1510950 9.87 9.90 9.75 9.80 0.07 -0.71% 9.80 1 9.83 10 15.08
2016-01-06 6164 132025 74 1292511 9.80 9.88 9.73 9.75 0.05 -0.51% 9.75 1 9.80 2 15.00
2016-01-07 6164 320115 180 3021672 9.71 9.80 9.23 9.29 0.46 -4.72% 9.32 8 9.34 1 14.29
2016-01-08 6164 317218 172 3088174 9.27 9.95 9.25 9.84 0.55 5.92% 9.83 1 9.85 56 15.14
2016-01-11 6164 96145 86 923964 9.81 9.81 9.53 9.53 0.31 -3.15% 9.53 8 9.60 1 14.66
2016-01-12 6164 111019 75 1056580 9.54 9.63 9.45 9.45 0.08 -0.84% 9.44 4 9.45 1 14.54
2016-01-13 6164 71014 52 685186 9.50 9.71 9.50 9.61 0.16 1.69% 9.61 3 9.67 21 14.78
2016-01-14 6164 75034 72 708819 9.50 9.55 9.37 9.37 0.24 -2.5% 9.37 4 9.47 2 14.42
2016-01-15 6164 65430 71 617347 9.37 9.50 9.37 9.41 0.04 0.43% 9.40 1 9.43 9 14.48
2016-01-18 6164 449904 238 4407662 9.00 10.20 9.00 10.10 0.69 7.33% 10.05 11 10.10 4 15.54
2016-01-19 6164 167398 80 1672770 10.00 10.05 9.92 10.00 0.10 -0.99% 9.93 1 10.00 11 15.38
2016-01-20 6164 90004 56 896660 9.95 10.20 9.77 9.77 0.23 -2.3% 9.76 1 9.80 2 15.03
2016-01-21 6164 71019 45 699077 9.80 9.95 9.80 9.80 0.03 0.31% 9.75 3 9.80 4 15.08
2016-01-22 6164 96070 47 948623 9.94 9.94 9.85 9.85 0.05 0.51% 9.85 1 9.90 14 15.15
2016-01-25 6164 29003 28 288677 10.00 10.00 9.93 9.97 0.12 1.22% 9.93 6 9.97 10 15.34
2016-01-26 6164 27247 35 269536 9.97 9.97 9.80 9.93 0.04 -0.4% 9.83 4 9.93 1 15.28
2016-01-27 6164 45215 47 444772 9.95 9.95 9.72 9.72 0.21 -2.11% 9.72 4 9.86 2 14.95
2016-01-28 6164 52008 46 504202 9.78 9.83 9.63 9.69 0.03 -0.31% 9.64 4 9.69 3 14.91
2016-01-29 6164 151114 97 1456825 9.52 9.75 9.52 9.65 0.04 -0.41% 9.64 3 9.70 10 14.85
2016-01-30 6164 111861 60 1088572 9.70 9.78 9.65 9.75 0.10 1.04% 9.74 1 9.75 20 15.00
2016-02-02 6164 107009 44 1034421 9.69 9.70 9.63 9.70 0.00 -0.51% 9.65 5 9.70 2 14.92
2016-02-03 6164 125009 63 1193832 9.64 9.64 9.51 9.53 0.17 -1.75% 9.53 9 9.59 3 14.66
2016-02-15 6164 66000 31 629210 9.53 9.62 9.51 9.53 0.00 0% 9.52 10 9.53 1 14.66
2016-02-16 6164 115203 92 1125885 9.56 9.88 9.56 9.84 0.31 3.25% 9.82 3 9.84 8 15.14
2016-02-17 6164 519602 141 5199709 9.84 10.15 9.84 10.00 0.16 1.63% 9.98 8 10.00 1 15.38
2016-02-18 6164 122635 84 1226675 10.00 10.10 9.97 9.99 0.01 -0.1% 9.99 2 10.00 2 15.37
2016-02-19 6164 104259 65 1048480 9.99 10.15 9.99 10.05 0.06 0.6% 10.05 4 10.10 40 15.46
2016-02-22 6164 147141 83 1474550 10.05 10.10 9.99 10.05 0.00 0% 10.05 2 10.10 17 15.46
2016-02-23 6164 205587 141 2089095 10.05 10.20 10.05 10.20 0.15 1.49% 10.20 3 10.25 21 15.69
2016-02-24 6164 115449 96 1168590 10.15 10.30 10.05 10.10 0.10 -0.98% 10.05 15 10.10 1 15.54
2016-02-25 6164 189803 97 1928344 10.15 10.20 10.10 10.15 0.05 0.5% 10.15 6 10.20 8 15.62
2016-02-26 6164 106354 80 1076203 10.15 10.20 10.05 10.05 0.10 -0.99% 10.05 4 10.15 2 15.46
2016-03-01 6164 193054 116 1964141 10.10 10.25 10.10 10.15 0.10 1% 10.10 22 10.25 28 15.62
2016-03-02 6164 299267 177 3055467 10.15 10.35 10.15 10.25 0.10 0.99% 10.20 33 10.25 31 15.77
2016-03-03 6164 322014 178 3300029 10.25 10.35 10.15 10.25 0.00 0% 10.25 2 10.30 37 15.77
2016-03-04 6164 216096 110 2218428 10.25 10.30 10.25 10.30 0.05 0.49% 10.25 15 10.30 14 15.85
2016-03-07 6164 435751 166 4536473 10.30 10.50 10.30 10.35 0.05 0.49% 10.35 5 10.40 16 15.92
2016-03-08 6164 231120 83 2380738 10.40 10.40 10.25 10.30 0.05 -0.48% 10.25 20 10.30 4 15.85
2016-03-09 6164 161432 103 1654900 10.30 10.30 10.20 10.20 0.10 -0.97% 10.20 16 10.30 14 15.69
2016-03-10 6164 149448 87 1536972 10.20 10.35 10.20 10.35 0.15 1.47% 10.25 8 10.35 3 15.92
2016-03-11 6164 154632 103 1604326 10.25 10.45 10.25 10.40 0.05 0.48% 10.35 6 10.40 9 16.00
2016-03-14 6164 242823 129 2537687 10.60 10.60 10.40 10.50 0.10 0.96% 10.40 3 10.55 14 16.15
2016-03-15 6164 342100 170 3507001 10.55 10.55 10.00 10.05 0.45 -4.29% 10.05 4 10.10 7 15.46
2016-03-16 6164 216502 100 2183617 10.05 10.20 10.00 10.15 0.10 1% 10.15 4 10.20 35 15.62
2016-03-17 6164 264078 123 2667780 10.20 10.25 10.05 10.05 0.10 -0.99% 10.05 49 10.10 13 15.46
2016-03-18 6164 225542 99 2269172 10.05 10.15 10.00 10.15 0.10 1% 10.05 23 10.15 14 15.62
2016-03-21 6164 183077 128 1854870 10.15 10.25 10.05 10.10 0.05 -0.49% 10.10 38 10.15 1 22.44
2016-03-22 6164 108267 82 1094202 10.15 10.20 10.05 10.15 0.05 0.5% 10.10 20 10.15 10 22.56
2016-03-23 6164 52161 54 528828 10.20 10.20 10.10 10.10 0.05 -0.49% 10.10 47 10.15 5 22.44
2016-03-24 6164 153197 84 1541877 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 31 10.10 6 22.33
2016-03-25 6164 129715 79 1312250 10.15 10.20 10.05 10.05 0.00 0% 10.05 41 10.15 24 22.33
2016-03-28 6164 234033 95 2347830 10.05 10.15 10.00 10.05 0.00 0% 10.00 30 10.05 68 22.33
2016-03-29 6164 303343 104 3012601 10.00 10.00 9.90 9.90 0.15 -1.49% 9.90 166 9.95 5 22.00
2016-03-30 6164 124417 82 1245830 9.92 10.10 9.92 10.00 0.10 1.01% 10.00 58 10.10 3 22.22
2016-03-31 6164 110031 74 1104560 10.15 10.15 10.00 10.05 0.05 0.5% 10.05 3 10.10 17 22.33
2016-04-01 6164 225601 96 2253610 10.00 10.10 9.93 10.10 0.05 0.5% 10.05 20 10.10 47 22.44
2016-04-06 6164 484152 228 4971727 10.10 10.35 10.10 10.15 0.05 0.5% 10.15 1 10.20 12 22.56
2016-04-07 6164 88300 69 884765 10.20 10.20 10.00 10.00 0.15 -1.48% 9.99 1 10.10 4 22.22
2016-04-08 6164 80117 66 802310 10.00 10.10 9.99 10.10 0.10 1% 10.00 13 10.10 4 22.44
2016-04-11 6164 79951 48 800120 10.10 10.10 9.96 10.00 0.10 -0.99% 10.00 6 10.05 8 22.22
2016-04-12 6164 159150 87 1589267 10.00 10.00 9.93 9.93 0.07 -0.7% 9.93 10 10.00 1 22.07
2016-04-13 6164 186016 83 1856048 10.05 10.10 9.80 10.00 0.07 0.7% 10.00 1 10.05 30 22.22
2016-04-14 6164 109811 65 1095485 10.00 10.00 9.95 9.99 0.01 -0.1% 9.98 9 10.00 67 22.20
2016-04-15 6164 159786 85 1593867 9.98 10.00 9.94 10.00 0.01 0.1% 10.00 6 10.05 1 22.22
2016-04-18 6164 173393 75 1727006 10.00 10.00 9.92 9.96 0.04 -0.4% 9.95 16 9.97 9 22.13
2016-04-19 6164 25013 27 248550 10.00 10.00 9.92 9.93 0.03 -0.3% 9.93 9 10.00 13 22.07
2016-04-20 6164 347519 178 3354443 9.99 9.99 9.55 9.63 0.30 -3.02% 9.61 2 9.63 6 21.40
2016-04-21 6164 114750 61 1102269 9.64 9.68 9.52 9.68 0.05 0.52% 9.56 4 9.64 2 21.51
2016-04-22 6164 103003 49 994717 9.70 9.71 9.57 9.69 0.01 0.1% 9.62 2 9.70 3 21.53
2016-04-25 6164 99009 49 964611 9.60 9.79 9.60 9.70 0.01 0.1% 9.65 10 9.78 1 21.56
2016-04-26 6164 121001 49 1181249 9.75 9.85 9.65 9.67 0.03 -0.31% 9.66 2 9.77 6 21.49
2016-04-27 6164 31797 32 309178 9.76 9.76 9.67 9.75 0.08 0.83% 9.67 1 9.75 3 21.67
2016-04-28 6164 91260 36 885719 9.75 9.75 9.67 9.67 0.08 -0.82% 9.67 1 9.70 1 21.49
2016-04-29 6164 119002 54 1152028 9.87 9.87 9.59 9.63 0.04 -0.41% 9.60 6 9.64 1 21.40
2016-05-03 6164 14012 21 134728 9.63 9.63 9.58 9.58 0.05 -0.52% 9.58 1 9.68 1 21.29
2016-05-04 6164 78000 25 743810 9.51 9.57 9.51 9.53 0.05 -0.52% 9.52 3 9.53 1 21.18
2016-05-05 6164 237275 53 2239672 9.55 9.55 9.40 9.43 0.10 -1.05% 9.42 4 9.43 1 20.96
2016-05-06 6164 80502 47 760581 9.56 9.56 9.37 9.38 0.05 -0.53% 9.38 27 9.43 2 20.84
2016-05-09 6164 64023 57 596517 9.38 9.38 9.26 9.35 0.03 -0.32% 9.28 1 9.35 4 20.78
2016-05-10 6164 71150 35 660537 9.35 9.35 9.25 9.29 0.06 -0.64% 9.29 9 9.31 1 20.64
2016-05-11 6164 130338 54 1212331 9.35 9.35 9.25 9.25 0.04 -0.43% 9.25 5 9.30 1 20.56
2016-05-12 6164 306313 63 2817341 9.20 9.25 9.15 9.15 0.10 -1.08% 9.15 5 9.25 1 20.33
2016-05-13 6164 647504 276 6301084 9.24 9.90 9.24 9.72 0.57 6.23% 9.71 18 9.75 3 21.13
2016-05-16 6164 670981 217 6671630 9.68 10.05 9.68 10.05 0.33 3.4% 10.05 6 10.10 9 21.85
2016-05-17 6164 452379 142 4578156 10.05 10.20 10.05 10.10 0.05 0.5% 10.05 17 10.10 23 21.96
2016-05-18 6164 550583 115 5536856 10.10 10.20 9.86 10.15 0.05 0.5% 10.15 22 10.20 29 22.07
2016-05-19 6164 234365 84 2380150 10.20 10.20 10.10 10.10 0.05 -0.49% 10.10 33 10.15 12 21.96
2016-05-20 6164 248377 96 2531531 10.00 10.35 10.00 10.35 0.25 2.48% 10.30 27 10.35 4 22.50
2016-05-23 6164 748464 289 7944766 10.35 10.70 10.35 10.65 0.30 2.9% 10.65 28 10.70 37 23.15
2016-05-24 6164 425348 180 4578270 10.70 10.90 10.65 10.75 0.10 0.94% 10.70 23 10.75 28 23.37
2016-05-25 6164 623374 190 6696494 10.90 10.90 10.60 10.75 0.00 0% 10.65 10 10.75 2 23.37
2016-05-26 6164 296039 101 3175715 10.70 10.85 10.65 10.75 0.00 0% 10.70 46 10.75 23 23.37
2016-05-27 6164 323341 122 3496981 10.75 10.90 10.75 10.85 0.10 0.93% 10.85 13 10.90 99 23.59
2016-05-30 6164 493116 211 5394507 10.90 11.05 10.85 10.95 0.10 0.92% 10.95 10 11.00 76 23.80
2016-05-31 6164 393945 184 4328440 11.00 11.10 10.90 11.10 0.15 1.37% 11.00 24 11.10 45 24.13
2016-06-01 6164 478398 176 5361953 11.10 11.30 11.10 11.30 0.20 1.8% 11.25 20 11.30 74 24.57
2016-06-02 6164 518640 221 5831535 11.35 11.35 11.10 11.20 0.10 -0.88% 11.20 20 11.25 108 24.35
2016-06-03 6164 258079 106 2920042 11.20 11.40 11.20 11.35 0.15 1.34% 11.35 30 11.40 81 24.67
2016-06-04 6164 315436 94 3583951 11.40 11.45 11.30 11.35 0.00 0% 11.35 19 11.40 36 24.67
2016-06-06 6164 311652 134 3544747 11.15 11.45 11.15 11.40 0.05 0.44% 11.40 7 11.45 67 24.78
2016-06-07 6164 357201 98 4084040 11.35 11.50 11.35 11.50 0.10 0.88% 11.40 3 11.50 32 25.00
2016-06-08 6164 423873 126 4889083 11.50 11.60 11.40 11.60 0.10 0.87% 11.55 33 11.60 35 25.22
2016-06-13 6164 441722 166 5043349 11.60 11.60 11.30 11.55 0.05 -0.43% 11.50 4 11.55 24 25.11
2016-06-14 6164 403215 139 4687043 11.40 11.75 11.40 11.70 0.15 1.3% 11.65 15 11.70 4 25.43
2016-06-15 6164 579552 197 6870059 11.70 11.95 11.70 11.85 0.15 1.28% 11.85 20 11.90 62 25.76
2016-06-16 6164 464335 168 5556219 11.85 12.05 11.85 11.95 0.10 0.84% 11.90 57 11.95 32 25.98
2016-06-17 6164 530836 195 6430011 12.00 12.20 12.00 12.15 0.20 1.67% 12.10 2 12.15 117 26.41
2016-06-20 6164 1941358 590 24046580 12.20 12.65 12.05 12.15 0.00 0% 12.15 1 12.30 22 26.41
2016-06-21 6164 696133 255 8389920 12.05 12.25 11.90 12.20 0.05 0.41% 12.10 11 12.20 17 26.52
2016-06-22 6164 436064 141 5351836 12.20 12.40 12.20 12.40 0.20 1.64% 12.40 21 12.45 48 26.96
2016-06-23 6164 277492 106 3414800 12.20 12.40 12.20 12.40 0.00 0% 12.35 2 12.40 6 26.96
2016-06-24 6164 396354 125 4805632 12.50 12.50 11.80 12.15 0.25 -2.02% 12.00 3 12.15 10 26.41
2016-06-27 6164 1293547 277 16187884 12.00 12.65 12.00 12.65 0.50 4.12% 12.65 33 12.70 67 27.50
2016-06-28 6164 741216 280 9270776 12.60 12.65 12.35 12.50 0.15 -1.19% 12.45 12 12.50 28 27.17
2016-06-29 6164 316395 124 3934146 12.40 12.55 12.30 12.50 0.00 0% 12.40 6 12.50 68 27.17
2016-06-30 6164 410188 109 5093409 12.40 12.55 12.30 12.40 0.10 -0.8% 12.35 37 12.40 22 26.96
2016-07-01 6164 491000 138 5978750 12.40 12.40 12.10 12.15 0.25 -2.02% 12.15 7 12.20 4 26.41
2016-07-04 6164 331120 116 4067923 12.15 12.40 12.10 12.40 0.25 2.06% 12.40 1 12.45 23 26.96
2016-07-06 6164 662544 145 8178062 12.00 12.60 12.00 12.25 0.10 -1.21% 12.25 8 12.30 11 26.63
2016-07-07 6164 2692851 614 33817215 12.80 12.95 12.30 12.35 0.10 0.82% 12.35 29 12.40 2 26.85
2016-07-11 6164 722738 211 8928806 12.35 12.50 12.05 12.05 0.30 -2.43% 12.05 56 12.30 15 26.20
2016-07-12 6164 200078 76 2427839 12.05 12.20 12.05 12.10 0.05 0.41% 12.10 45 12.20 21 26.30
2016-07-13 6164 294394 69 3604456 12.10 12.30 12.10 12.25 0.15 1.24% 12.25 9 12.30 24 26.63
2016-07-14 6164 61992 39 755251 12.25 12.25 12.15 12.15 0.10 -0.82% 12.15 13 12.20 1 26.41
2016-07-15 6164 130269 66 1589204 12.20 12.30 12.10 12.20 0.05 0.41% 12.15 7 12.20 13 26.52
2016-07-18 6164 264592 84 3234041 12.20 12.30 12.15 12.20 0.00 0% 12.15 18 12.20 1 26.52
2016-07-19 6164 318488 96 3909699 12.20 12.35 12.20 12.35 0.15 1.23% 12.30 11 12.40 14 26.85
2016-07-20 6164 144909 51 1788127 12.40 12.40 12.30 12.35 0.00 0% 12.35 16 12.40 15 26.85
2016-07-21 6164 944072 243 11850249 12.40 12.65 12.40 12.60 0.25 2.02% 12.55 68 12.60 66 27.39
2016-07-22 6164 565362 163 7186925 12.50 12.90 12.50 12.70 0.10 0.79% 12.65 81 12.70 69 27.61
2016-07-25 6164 952831 153 12115806 12.80 12.85 12.50 12.65 0.05 -0.39% 12.65 39 12.70 26 27.50
2016-07-26 6164 671514 187 8494516 12.65 12.75 12.55 12.75 0.10 0.79% 12.70 21 12.75 30 27.72
2016-07-27 6164 337794 120 4119445 12.25 12.30 12.05 12.05 0.00 -5.49% 12.05 21 12.15 6 26.20
2016-07-28 6164 178412 70 2168584 12.15 12.25 12.05 12.15 0.10 0.83% 12.10 3 12.15 8 26.41
2016-07-29 6164 110002 52 1330673 12.15 12.20 12.00 12.20 0.05 0.41% 12.10 1 12.20 36 26.52
2016-08-01 6164 133001 65 1615108 12.20 12.20 12.10 12.20 0.00 0% 12.15 4 12.20 5 26.52
2016-08-02 6164 97012 60 1176344 12.10 12.20 12.05 12.20 0.00 0% 12.10 10 12.20 25 26.52
2016-08-03 6164 91657 50 1108084 12.20 12.20 12.00 12.10 0.10 -0.82% 12.00 16 12.10 5 26.30
2016-08-04 6164 368438 85 4424756 12.05 12.10 11.90 12.05 0.05 -0.41% 11.95 8 12.05 6 26.20
2016-08-05 6164 215035 87 2555410 12.00 12.10 11.80 11.80 0.25 -2.07% 11.80 1 11.85 14 25.65
2016-08-08 6164 149035 75 1740351 11.80 11.90 11.55 11.55 0.25 -2.12% 11.55 13 11.60 2 25.11
2016-08-09 6164 271840 118 3177170 11.70 11.80 11.60 11.75 0.20 1.73% 11.70 27 11.75 9 25.54
2016-08-10 6164 182007 92 2093977 11.75 11.75 11.30 11.45 0.30 -2.55% 11.45 2 11.50 9 24.89
2016-08-11 6164 175938 85 2009044 11.40 11.55 11.30 11.35 0.10 -0.87% 11.35 18 11.45 1 9.70
2016-08-12 6164 623329 268 7395390 11.60 12.15 11.60 11.90 0.55 4.85% 11.90 6 11.95 3 10.17
2016-08-15 6164 266863 154 3206747 12.10 12.15 11.95 11.95 0.05 0.42% 11.95 20 12.00 1 10.21
2016-08-16 6164 324607 135 3940234 12.05 12.25 12.05 12.05 0.10 0.84% 12.00 47 12.05 7 10.30
2016-08-17 6164 145514 66 1754242 12.10 12.10 11.95 12.10 0.05 0.41% 12.00 15 12.10 14 10.34
2016-08-18 6164 151136 75 1826695 12.25 12.25 11.95 12.20 0.10 0.83% 12.05 14 12.20 26 10.43
2016-08-19 6164 176394 114 2123806 12.20 12.20 11.90 11.90 0.30 -2.46% 11.90 26 12.05 2 10.17
2016-08-22 6164 242247 112 2905657 12.00 12.10 11.90 11.95 0.05 0.42% 11.95 12 12.00 5 10.21
2016-08-23 6164 804831 107 9649472 11.95 12.20 11.95 12.10 0.15 1.26% 12.10 10 12.15 13 10.34
2016-08-24 6164 238212 101 2865973 12.00 12.15 11.95 12.00 0.10 -0.83% 12.00 5 12.05 1 10.26
2016-08-25 6164 687512 261 8403890 12.10 12.30 12.00 12.30 0.30 2.5% 12.25 20 12.30 2 10.51
2016-08-26 6164 879248 319 10993289 12.35 12.60 12.35 12.35 0.05 0.41% 12.35 41 12.45 19 10.56
2016-08-29 6164 429789 209 5348354 12.50 12.60 12.20 12.45 0.10 0.81% 12.45 2 12.50 2 10.64
2016-08-30 6164 1006702 317 12631440 12.50 12.65 12.45 12.55 0.10 0.8% 12.55 7 12.60 15 10.73
2016-08-31 6164 272308 159 3417648 12.55 12.65 12.50 12.50 0.05 -0.4% 12.50 40 12.55 17 10.68
2016-09-01 6164 1115737 433 14371832 12.75 13.20 12.70 12.70 0.20 1.6% 12.70 8 12.75 2 10.85
2016-09-02 6164 292074 161 3649161 12.80 12.80 12.35 12.45 0.25 -1.97% 12.40 5 12.45 10 10.64
2016-09-05 6164 333198 111 4143364 12.60 12.70 12.30 12.50 0.05 0.4% 12.45 17 12.50 3 10.68
2016-09-06 6164 276147 100 3449070 12.55 12.60 12.45 12.45 0.05 -0.4% 12.45 16 12.50 1 10.64
2016-09-07 6164 223467 120 2810756 12.60 12.65 12.45 12.60 0.15 1.2% 12.55 9 12.60 4 10.77
2016-09-08 6164 630508 278 8121698 12.70 13.00 12.65 13.00 0.40 3.17% 12.95 7 13.05 11 11.11
2016-09-09 6164 1232604 457 16466701 13.05 13.70 12.90 13.50 0.50 3.85% 13.45 1 13.50 19 11.54
2016-09-10 6164 363948 191 4828055 13.45 13.45 13.00 13.40 0.10 -0.74% 13.35 13 13.40 10 11.45
2016-09-12 6164 289404 121 3840291 13.35 13.40 13.20 13.20 0.20 -1.49% 13.20 11 13.25 9 11.28
2016-09-13 6164 362001 158 4748063 13.30 13.30 13.00 13.05 0.15 -1.14% 13.05 17 13.10 14 11.15
2016-09-14 6164 213000 115 2734250 13.00 13.00 12.75 12.75 0.30 -2.3% 12.75 29 12.85 7 10.90
2016-09-19 6164 295697 131 3789998 12.90 12.90 12.75 12.75 0.00 0% 12.75 5 12.80 5 10.90
2016-09-20 6164 176693 81 2273133 12.80 12.95 12.75 12.80 0.05 0.39% 12.80 4 12.85 3 10.94
2016-09-21 6164 133271 81 1708980 12.80 12.90 12.75 12.80 0.00 0% 12.80 9 12.90 78 10.94
2016-09-22 6164 316655 132 4036284 12.90 12.90 12.60 12.65 0.15 -1.17% 12.65 2 12.70 3 10.81
2016-09-23 6164 408089 221 5280039 12.90 13.10 12.80 12.80 0.15 1.19% 12.80 6 12.85 3 10.94
2016-09-26 6164 249094 104 3158232 12.80 12.80 12.60 12.70 0.10 -0.78% 12.65 4 12.70 10 10.85
2016-09-29 6164 151175 91 1907185 12.70 12.70 12.55 12.60 0.10 -0.79% 12.60 4 12.65 5 10.77
2016-09-30 6164 153528 90 1915522 12.55 12.60 12.40 12.50 0.10 -0.79% 12.50 6 12.55 10 10.68
2016-10-03 6164 106719 53 1340586 12.55 12.60 12.50 12.55 0.05 0.4% 12.55 9 12.60 5 10.73
2016-10-04 6164 124493 75 1563308 12.50 12.75 12.50 12.65 0.10 0.8% 12.60 11 12.65 2 10.81
2016-10-05 6164 209764 83 2650335 12.65 12.85 12.55 12.60 0.05 -0.4% 12.55 9 12.65 10 10.77
2016-10-06 6164 668842 250 8529298 12.80 12.95 12.60 12.70 0.10 0.79% 12.70 20 12.75 14 10.85
2016-10-07 6164 108271 57 1371551 12.65 12.70 12.60 12.60 0.10 -0.79% 12.60 35 12.65 1 10.77
2016-10-11 6164 206165 101 2552461 12.65 12.65 12.15 12.25 0.35 -2.78% 12.25 17 12.30 1 10.47
2016-10-12 6164 121416 75 1497864 12.25 12.45 12.10 12.35 0.10 0.82% 12.35 4 12.40 13 10.56
2016-10-13 6164 91002 56 1118624 12.35 12.35 12.25 12.25 0.10 -0.81% 12.25 48 12.30 3 10.47
2016-10-14 6164 125130 71 1519772 12.25 12.25 12.05 12.15 0.10 -0.82% 12.10 1 12.15 6 10.38
2016-10-17 6164 59069 39 722285 12.15 12.30 12.15 12.20 0.05 0.41% 12.20 17 12.30 8 10.43
2016-10-18 6164 149264 59 1847396 12.15 12.50 12.15 12.35 0.15 1.23% 12.35 5 12.45 16 10.56
2016-10-19 6164 101274 45 1268194 12.60 12.60 12.40 12.50 0.15 1.21% 12.40 15 12.50 5 10.68
2016-10-20 6164 49093 35 608597 12.50 12.50 12.35 12.40 0.10 -0.8% 12.40 13 12.45 12 10.60
2016-10-21 6164 63393 36 784121 12.40 12.45 12.30 12.45 0.05 0.4% 12.40 8 12.50 7 10.64
2016-10-24 6164 72333 47 894357 12.40 12.40 12.35 12.40 0.05 -0.4% 12.35 5 12.40 14 10.60
2016-10-25 6164 66511 51 827683 12.35 12.50 12.35 12.40 0.00 0% 12.40 14 12.45 7 10.60
2016-10-26 6164 179089 82 2197136 12.45 12.45 12.15 12.30 0.10 -0.81% 12.25 1 12.30 14 10.51
2016-10-27 6164 143530 29 1764791 12.25 12.30 12.20 12.30 0.00 0% 12.25 9 12.35 3 10.51
2016-10-28 6164 152050 62 1853854 12.30 12.30 12.15 12.15 0.15 -1.22% 12.15 30 12.20 2 10.38
2016-10-31 6164 156826 72 1883552 12.15 12.15 11.95 12.10 0.05 -0.41% 12.05 20 12.15 5 10.34
2016-11-01 6164 48814 30 587673 12.10 12.10 12.00 12.00 0.10 -0.83% 12.00 20 12.05 5 10.26
2016-11-02 6164 134393 47 1600085 11.95 12.00 11.85 11.85 0.15 -1.25% 11.85 2 11.95 3 10.13
2016-11-03 6164 154000 75 1787250 11.90 11.90 11.50 11.65 0.20 -1.69% 11.65 15 11.70 4 9.96
2016-11-04 6164 38631 34 449508 11.60 11.75 11.60 11.65 0.00 0% 11.60 29 11.65 1 9.96
2016-11-07 6164 86842 57 1023677 11.70 11.85 11.70 11.85 0.20 1.72% 11.80 9 11.85 4 10.13
2016-11-08 6164 410490 174 5004127 12.20 12.25 12.10 12.15 0.30 2.53% 12.15 7 12.25 4 10.38
2016-11-09 6164 277004 113 3294544 12.15 12.15 11.70 11.80 0.35 -2.88% 11.70 6 11.80 27 10.09
2016-11-10 6164 132213 61 1589864 11.85 12.10 11.85 12.10 0.30 2.54% 12.05 1 12.15 8 10.34
2016-11-11 6164 1781447 629 22785096 12.55 13.05 12.55 12.80 0.70 5.79% 12.75 5 12.85 9 10.85
2016-11-14 6164 1223530 323 16013376 13.15 13.20 12.90 12.95 0.15 1.17% 12.90 94 12.95 2 10.97
2016-11-15 6164 541090 143 7032823 12.90 13.10 12.85 13.05 0.10 0.77% 12.90 8 13.05 18 11.06
2016-11-16 6164 699596 159 9140580 13.05 13.20 12.95 13.15 0.10 0.77% 13.15 56 13.20 120 11.14
2016-11-17 6164 570149 183 7575456 13.10 13.40 13.10 13.25 0.10 0.76% 13.25 36 13.30 37 11.23
2016-11-18 6164 304172 177 4056361 13.35 13.40 13.20 13.40 0.15 1.13% 13.35 50 13.40 9 11.36
2016-11-21 6164 390343 145 5226473 13.40 13.45 13.30 13.45 0.05 0.37% 13.45 22 13.50 34 11.40
2016-11-22 6164 543795 144 7297071 13.40 13.60 13.25 13.40 0.05 -0.37% 13.35 1 13.40 2 11.36
2016-11-23 6164 388496 139 5205392 13.35 13.45 13.30 13.45 0.05 0.37% 13.40 26 13.50 68 11.40
2016-11-24 6164 583072 159 7783502 13.50 13.50 13.25 13.30 0.15 -1.12% 13.30 48 13.35 24 11.27
2016-11-25 6164 426008 141 5724052 13.30 13.50 13.30 13.45 0.15 1.13% 13.45 21 13.50 81 11.40
2016-11-28 6164 349239 139 4736736 13.55 13.60 13.50 13.60 0.15 1.12% 13.60 22 13.65 54 11.53
2016-11-29 6164 408336 216 5588915 13.60 13.80 13.60 13.75 0.15 1.1% 13.75 44 13.80 50 11.65
2016-11-30 6164 679806 231 9475593 13.75 14.05 13.75 14.00 0.25 1.82% 14.00 30 14.05 40 11.86
2016-12-01 6164 272697 140 3839340 14.10 14.15 14.00 14.10 0.10 0.71% 14.10 24 14.15 46 11.95
2016-12-02 6164 337512 140 4796468 14.10 14.30 14.10 14.30 0.20 1.42% 14.30 78 14.35 26 12.12
2016-12-05 6164 659665 301 9515528 14.30 14.50 14.30 14.50 0.20 1.4% 14.45 59 14.50 36 12.29
2016-12-06 6164 659497 266 9657545 14.55 14.70 14.55 14.70 0.20 1.38% 14.65 22 14.70 4 12.46
2016-12-07 6164 447705 236 6686475 14.80 15.00 14.80 15.00 0.30 2.04% 14.95 19 15.00 125 12.71
2016-12-08 6164 714483 257 10526511 15.15 15.20 14.50 14.75 0.25 -1.67% 14.75 14 14.80 33 12.50
2016-12-09 6164 504819 240 7452762 14.65 14.85 14.60 14.85 0.10 0.68% 14.85 2 14.90 37 12.58
2016-12-12 6164 380211 179 5653015 14.95 15.05 14.75 14.85 0.00 0% 14.80 1 14.85 2 12.58
2016-12-13 6164 428307 138 6364471 14.95 14.95 14.65 14.85 0.00 0% 14.85 15 14.90 11 12.58
2016-12-14 6164 506475 190 7464526 14.85 14.90 14.65 14.75 0.10 -0.67% 14.75 8 14.80 91 12.50
2016-12-15 6164 210719 102 3106960 14.70 14.80 14.70 14.75 0.00 0% 14.75 5 14.80 143 12.50
2016-12-16 6164 574007 174 8417199 14.75 14.85 14.55 14.70 0.05 -0.34% 14.70 18 14.75 28 12.46
2016-12-19 6164 401979 146 5852991 14.55 14.75 14.45 14.55 0.15 -1.02% 14.50 8 14.55 1 12.33
2016-12-20 6164 380441 125 5488798 14.40 14.50 14.35 14.45 0.10 -0.69% 14.35 11 14.45 25 12.25
2016-12-21 6164 424422 205 5948259 14.30 14.30 13.90 14.00 0.45 -3.11% 13.95 7 14.00 7 11.86
2016-12-22 6164 589074 229 8051846 13.85 13.90 13.35 13.50 0.50 -3.57% 13.45 5 13.50 6 11.44
2016-12-23 6164 417445 211 5783901 13.45 14.15 13.40 13.95 0.45 3.33% 13.90 6 13.95 3 11.82
2016-12-26 6164 96402 62 1346091 13.85 14.05 13.85 13.85 0.10 -0.72% 13.85 12 14.00 4 11.74
2016-12-27 6164 154484 79 2157548 13.80 14.10 13.80 14.10 0.25 1.81% 14.00 2 14.10 62 11.95
2016-12-28 6164 276383 118 3932705 14.10 14.35 14.05 14.25 0.15 1.06% 14.25 50 14.30 28 12.08
2016-12-29 6164 331269 136 4716618 14.45 14.45 14.15 14.30 0.05 0.35% 14.20 12 14.30 17 12.12
2016-12-30 6164 525384 170 7543657 14.25 14.45 14.25 14.45 0.15 1.05% 14.45 34 14.50 29 12.25