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　　9.28
0
0%		9.28
0
0%		9.30
0.02
0.22%		9.30
0
0%		 　9.33
0.03
0.32%		9.38
0.05
0.54%		9.52
0.14
1.49%		9.51
-0.01
-0.11%		9.42
-0.09
-0.95%		 　9.37
-0.05
-0.53%		9.35
-0.02
-0.21%		9.35
0
0%		9.33
-0.02
-0.21%		9.34
0.01
0.11%		 　9.35
0.01
0.11%		9.40
0.05
0.53%		 9.37
2 月　9.39
-0.01
-0.11%		9.42
0.03
0.32%		 　9.51
0.09
0.96%		9.54
0.03
0.32%		9.57
0.03
0.31%		9.59
0.02
0.21%		9.63
0.04
0.42%		 　9.58
-0.05
-0.52%		9.57
-0.01
-0.1%		9.69
0.12
1.25%		9.91
0.22
2.27%		9.92
0.01
0.1%		9.89
-0.03
-0.3%		 9.93
0.04
0.4%		9.95
0.02
0.2%		10.00
0.05
0.5%		10.10
0.1
1%		10.10
0
0%		 9.81
3 月10.05
-0.05
-0.5%		10.15
0.1
1%		10.05
-0.1
-0.99%		 　10.05
0
0%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.15
0.15
1.5%		 　10.50
0.35
3.45%		10.70
0.2
1.9%		10.50
-0.2
-1.87%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		 　10.55
0.05
0.48%		10.45
-0.1
-0.95%		10.35
-0.1
-0.96%		10.40
0.05
0.48%		10.50
0.1
0.96%		 　10.50
0
0%		10.50
0
0%		10.50
0
0%		10.45
-0.05
-0.48%		10.55
0.1
0.96%		10.36
4 月 　　　9.93
-0.62
-5.88%		9.56
-0.37
-3.73%		9.46
-0.1
-1.05%		 　9.33
-0.13
-1.37%		9.30
-0.03
-0.32%		9.28
-0.02
-0.22%		9.34
0.06
0.65%		9.27
-0.07
-0.75%		 　9.27
0
0%		9.26
-0.01
-0.11%		9.20
-0.06
-0.65%		9.20
0
0%		9.20
0
0%		 　9.26
0.06
0.65%		9.45
0.19
2.05%		9.40
-0.05
-0.53%		9.34
-0.06
-0.64%		9.35
0.01
0.11%		 9.37
5 月　9.33
-0.02
-0.21%		9.32
-0.01
-0.11%		9.30
-0.02
-0.21%		9.30
0
0%		 　9.21
-0.09
-0.97%		9.19
-0.02
-0.22%		9.15
-0.04
-0.44%		9.38
0.23
2.51%		9.38
0
0%		 　9.28
-0.1
-1.07%		9.12
-0.16
-1.72%		9.21
0.09
0.99%		9.19
-0.02
-0.22%		9.17
-0.02
-0.22%		 　9.16
-0.01
-0.11%		9.11
-0.05
-0.55%		9.11
0
0%		9.15
0.04
0.44%		9.21
0.06
0.66%		 9.21
0
0%		9.22
6 月9.16
-0.05
-0.54%		9.12
-0.04
-0.44%		9.14
0.02
0.22%		 　9.07
-0.07
-0.77%		9.06
-0.01
-0.11%		9.11
0.05
0.55%		9.07
-0.04
-0.44%		 　9.08
0.01
0.11%		9.12
0.04
0.44%		9.09
-0.03
-0.33%		9.13
0.04
0.44%		9.12
-0.01
-0.11%		 　9.06
-0.06
-0.66%		9.08
0.02
0.22%		9.12
0.04
0.44%		9.29
0.17
1.86%		9.34
0.05
0.54%		 　9.32
-0.02
-0.21%		9.31
-0.01
-0.11%		9.26
-0.05
-0.54%		9.25
-0.01
-0.11%		9.23
-0.02
-0.22%		 9.16
7 月　　9.38
0.15
1.63%		9.31
-0.07
-0.75%		9.31
0
0%		9.26
-0.05
-0.54%		9.20
-0.06
-0.65%		 　9.24
0.04
0.43%		9.27
0.03
0.32%		9.37
0.1
1.08%		9.29
-0.08
-0.85%		9.24
-0.05
-0.54%		 　9.24
0
0%		9.24
0
0%		9.28
0.04
0.43%		9.29
0.01
0.11%		9.24
-0.05
-0.54%		 　9.24
0
0%		9.19
-0.05
-0.54%		9.13
-0.06
-0.65%		9.13
0
0%		9.10
-0.03
-0.33%		 9.28
0.18
1.98%		9.25
8 月9.12
-0.16
-1.72%		9.16
0.04
0.44%		9.26
0.1
1.09%		9.33
0.07
0.76%		 　9.49
0.16
1.71%		9.40
-0.09
-0.95%		9.21
-0.19
-2.02%		9.21
0
0%		9.21
0
0%		 　9.34
0.13
1.41%		9.74
0.4
4.28%		10.15
0.41
4.21%		10.50
0.35
3.45%		11.20
0.7
6.67%		 　11.60
0.4
3.57%		11.75
0.15
1.29%		12.30
0.55
4.68%		12.05
-0.25
-2.03%		12.10
0.05
0.41%		 　12.25
0.15
1.24%		12.30
0.05
0.41%		12.30
0
0%		12.80
0.5
4.07%		10.61
9 月12.90
0.1
0.78%		 　12.75
-0.15
-1.16%		13.00
0.25
1.96%		12.55
-0.45
-3.46%		12.30
-0.25
-1.99%		12.95
0.65
5.28%		 　13.30
0.35
2.7%		12.90
-0.4
-3.01%		12.50
-0.4
-3.1%		12.85
0.35
2.8%		12.50
-0.35
-2.72%		 　12.15
-0.35
-2.8%		12.35
0.2
1.65%		12.10
-0.25
-2.02%		12.10
0
0%		11.60
-0.5
-4.13%		 　11.70
0.1
0.86%		11.35
-0.35
-2.99%		11.35
0
0%		11.35
0
0%		11.45
0.1
0.88%		11.30
-0.15
-1.31%		 12.25
10 月　11.45
0.15
1.33%		11.20
-0.25
-2.18%		 11.60
0.4
3.57%		11.50
-0.1
-0.86%		 　　　11.60
0.1
0.87%		11.45
-0.15
-1.29%		11.50
0.05
0.44%		 　11.80
0.3
2.61%		11.55
-0.25
-2.12%		11.30
-0.25
-2.16%		11.35
0.05
0.44%		11.25
-0.1
-0.88%		 　11.65
0.4
3.56%		12.20
0.55
4.72%		12.30
0.1
0.82%		12.35
0.05
0.41%		12.20
-0.15
-1.21%		 　12.30
0.1
0.82%		12.30
0
0%		11.74
11 月12.15
-0.15
-1.22%		11.90
-0.25
-2.06%		12.15
0.25
2.1%		 　11.80
-0.35
-2.88%		11.30
-0.5
-4.24%		11.10
-0.2
-1.77%		11.00
-0.1
-0.9%		11.25
0.25
2.27%		 　11.30
0.05
0.44%		11.30
0
0%		11.10
-0.2
-1.77%		10.95
-0.15
-1.35%		11.30
0.35
3.2%		 　11.20
-0.1
-0.88%		11.45
0.25
2.23%		11.40
-0.05
-0.44%		11.40
0
0%		11.45
0.05
0.44%		 　11.35
-0.1
-0.87%		11.50
0.15
1.32%		11.45
-0.05
-0.43%		11.55
0.1
0.87%		 11.44
12 月12.00
0.45
3.9%		 　12.15
0.15
1.25%		12.05
-0.1
-0.82%		11.80
-0.25
-2.07%		11.70
-0.1
-0.85%		11.80
0.1
0.85%		 　12.05
0.25
2.12%		12.05
0
0%		11.95
-0.1
-0.83%		12.20
0.25
2.09%		12.25
0.05
0.41%		 　12.20
-0.05
-0.41%		12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		12.10
0
0%		12.15
0.05
0.41%		 　11.80
-0.35
-2.88%		11.50
-0.3
-2.54%		11.50
0
0%		11.65
0.15
1.3%		11.65
0
0%		　　11.96

說明:最高漲幅:6.67%最低跌幅:-5.88% 最高價:13.30最低價:9.06平均價:10.37,灰色底表示週末,漲133天(20.33)元,跌140天(-16.26)元,平盤43天
7%=1,5%=3,4%=11,3%=10,2%=20,1%=44,0%=87,-0%=2,-1%=3,-2%=12,-3%=14,-4%=47,-5%=62,

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
2017-01-03 2610 2520439 661 23401781 9.29 9.30 9.26 9.28 0.02 0% 9.27 169 9.28 3 20.62
2017-01-04 2610 2820165 987 26142177 9.27 9.28 9.26 9.28 0.00 0% 9.27 55 9.28 143 20.62
2017-01-05 2610 6420915 1580 59755742 9.29 9.34 9.26 9.30 0.02 0.22% 9.30 247 9.31 2 20.67
2017-01-06 2610 3712144 1070 34533032 9.30 9.32 9.29 9.30 0.00 0% 9.30 193 9.31 212 20.67
2017-01-09 2610 4000430 1105 37358022 9.31 9.38 9.31 9.33 0.03 0.32% 9.33 30 9.34 124 20.73
2017-01-10 2610 6062711 1527 56856622 9.35 9.41 9.34 9.38 0.05 0.54% 9.38 245 9.39 347 20.84
2017-01-11 2610 13591106 3125 128794753 9.42 9.53 9.39 9.52 0.14 1.49% 9.51 1 9.52 383 21.16
2017-01-12 2610 7607991 2235 72419355 9.54 9.57 9.49 9.51 0.01 -0.11% 9.50 48 9.51 154 21.13
2017-01-13 2610 5563648 1456 52567274 9.52 9.54 9.41 9.42 0.09 -0.95% 9.41 607 9.42 13 20.93
2017-01-16 2610 3357815 1056 31444673 9.42 9.42 9.35 9.37 0.05 -0.53% 9.36 114 9.37 195 20.82
2017-01-17 2610 3792667 1375 35538696 9.35 9.41 9.35 9.35 0.02 -0.21% 9.35 314 9.37 245 20.78
2017-01-18 2610 3907581 1693 36613053 9.38 9.41 9.35 9.35 0.00 0% 9.35 68 9.36 140 20.78
2017-01-19 2610 4420964 1456 41329453 9.36 9.38 9.33 9.33 0.02 -0.21% 9.33 356 9.34 5 20.73
2017-01-20 2610 2810127 978 26227462 9.33 9.35 9.32 9.34 0.01 0.11% 9.34 58 9.35 142 20.76
2017-01-23 2610 4865306 1965 45581123 9.39 9.40 9.34 9.35 0.01 0.11% 9.35 22 9.36 81 20.78
2017-01-24 2610 6150198 2100 57710808 9.42 9.42 9.35 9.40 0.05 0.53% 9.40 36 9.41 502 20.89
2017-02-02 2610 8787066 3067 82863413 9.52 9.52 9.39 9.39 0.01 -0.11% 9.39 275 9.40 12 20.87
2017-02-03 2610 7390376 2735 69630458 9.42 9.46 9.39 9.42 0.03 0.32% 9.41 63 9.42 220 20.93
2017-02-06 2610 13781733 2808 131183642 9.48 9.59 9.43 9.51 0.09 0.96% 9.51 52 9.52 300 21.13
2017-02-07 2610 9275427 2473 88393817 9.55 9.56 9.51 9.54 0.03 0.32% 9.53 3 9.54 187 21.20
2017-02-08 2610 16318953 3475 156915000 9.60 9.69 9.57 9.57 0.03 0.31% 9.57 271 9.58 59 21.27
2017-02-09 2610 9403219 2039 90126030 9.61 9.62 9.54 9.59 0.02 0.21% 9.58 4 9.59 132 21.31
2017-02-10 2610 11355549 2430 109342747 9.67 9.67 9.61 9.63 0.04 0.42% 9.62 18 9.63 68 21.40
2017-02-13 2610 8870257 1932 85239455 9.68 9.70 9.55 9.58 0.05 -0.52% 9.58 14 9.59 75 21.29
2017-02-14 2610 6482068 1877 62019519 9.59 9.62 9.51 9.57 0.01 -0.1% 9.57 20 9.58 360 21.27
2017-02-15 2610 18133245 4370 175459371 9.60 9.73 9.57 9.69 0.12 1.25% 9.68 313 9.69 15 21.53
2017-02-16 2610 34875378 7603 345488626 9.80 10.00 9.80 9.91 0.22 2.27% 9.91 168 9.92 253 22.02
2017-02-17 2610 11454753 2394 113578800 9.95 9.98 9.85 9.92 0.01 0.1% 9.92 161 9.93 192 22.04
2017-02-18 2610 5078410 1147 50138580 9.92 9.93 9.83 9.89 0.03 -0.3% 9.88 109 9.89 51 21.98
2017-02-20 2610 13281128 2833 131875202 9.89 10.00 9.82 9.93 0.04 0.4% 9.92 80 9.93 107 22.07
2017-02-21 2610 9753423 3286 96787096 9.95 9.98 9.89 9.95 0.02 0.2% 9.94 102 9.95 49 22.11
2017-02-22 2610 21985637 4993 220795401 9.92 10.10 9.92 10.00 0.05 0.5% 10.00 1389 10.05 305 22.22
2017-02-23 2610 12795295 2650 128828100 10.05 10.10 10.00 10.10 0.10 1% 10.05 1199 10.10 4258 22.44
2017-02-24 2610 19764159 3434 200020540 10.10 10.20 10.05 10.10 0.00 0% 10.05 1430 10.10 151 22.44
2017-03-01 2610 14185803 2234 143459430 10.10 10.20 10.05 10.05 0.05 -0.5% 10.05 702 10.10 1312 22.33
2017-03-02 2610 14979993 2754 151314768 10.10 10.15 10.05 10.15 0.10 1% 10.10 892 10.15 414 22.56
2017-03-03 2610 23795503 3703 241547780 10.15 10.30 10.05 10.05 0.10 -0.99% 10.05 2887 10.10 175 22.33
2017-03-06 2610 10237470 1844 102794650 10.10 10.15 10.00 10.05 0.00 0% 10.05 53 10.10 3407 22.33
2017-03-07 2610 7883329 1513 79430940 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 2208 10.10 3679 22.44
2017-03-08 2610 7006549 2381 70599090 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 3876 10.10 4036 22.33
2017-03-09 2610 10167288 2989 102012880 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 927 10.05 553 22.22
2017-03-10 2610 22268351 4025 223248706 10.00 10.15 9.83 10.15 0.15 1.5% 10.10 795 10.15 1721 22.56
2017-03-13 2610 49242693 7512 515232269 10.25 10.65 10.25 10.50 0.35 3.45% 10.50 1069 10.55 2900 23.33
2017-03-14 2610 37932975 6792 407400007 10.70 10.90 10.65 10.70 0.20 1.9% 10.70 1061 10.75 976 23.78
2017-03-15 2610 12212992 2861 128969606 10.70 10.75 10.50 10.50 0.20 -1.87% 10.50 808 10.55 419 23.33
2017-03-16 2610 20378086 3137 212693675 10.55 10.60 10.35 10.45 0.05 -0.48% 10.40 246 10.45 1455 23.22
2017-03-17 2610 18007133 2575 188729667 10.45 10.55 10.40 10.50 0.05 0.48% 10.45 675 10.50 290 23.33
2017-03-20 2610 13666394 2853 144834258 10.55 10.70 10.45 10.55 0.05 0.48% 10.50 900 10.55 23 23.44
2017-03-21 2610 9443705 2721 99288180 10.60 10.65 10.40 10.45 0.10 -0.95% 10.45 350 10.50 1079 23.22
2017-03-22 2610 12584987 2050 130063657 10.40 10.40 10.30 10.35 0.10 -0.96% 10.30 2266 10.35 2355 23.00
2017-03-23 2610 7868612 1788 81456159 10.40 10.40 10.30 10.40 0.05 0.48% 10.35 1101 10.40 858 23.11
2017-03-24 2610 8722995 1773 90959484 10.45 10.50 10.35 10.50 0.10 0.96% 10.45 222 10.50 1522 23.33
2017-03-27 2610 5864206 1711 61273685 10.45 10.50 10.40 10.50 0.00 0% 10.45 49 10.50 1379 23.33
2017-03-28 2610 10899532 2604 113785969 10.50 10.60 10.30 10.50 0.00 0% 10.45 8 10.50 985 23.33
2017-03-29 2610 8450798 2022 88742620 10.55 10.55 10.45 10.50 0.00 0% 10.45 1022 10.50 147 23.33
2017-03-30 2610 7909864 1872 82687924 10.45 10.50 10.40 10.45 0.05 -0.48% 10.45 241 10.50 1039 23.22
2017-03-31 2610 10842818 2395 113489481 10.40 10.55 10.40 10.55 0.10 0.96% 10.50 433 10.55 343 105.50
2017-04-05 2610 53438848 9560 536891736 10.35 10.40 9.88 9.93 0.62 -5.88% 9.93 182 9.94 7 99.30
2017-04-06 2610 36377827 8735 349518015 9.88 9.88 9.53 9.56 0.37 -3.73% 9.56 233 9.57 9 95.60
2017-04-07 2610 21577705 4892 204571190 9.56 9.57 9.41 9.46 0.10 -1.05% 9.46 24 9.47 34 94.60
2017-04-10 2610 17666340 4011 165031808 9.37 9.40 9.32 9.33 0.13 -1.37% 9.33 43 9.34 371 93.30
2017-04-11 2610 15520422 4058 144895496 9.34 9.41 9.30 9.30 0.03 -0.32% 9.30 1371 9.31 138 93.00
2017-04-12 2610 10344777 3232 95972872 9.30 9.30 9.26 9.28 0.02 -0.22% 9.27 1057 9.28 233 92.80
2017-04-13 2610 7770527 2734 72470917 9.28 9.38 9.26 9.34 0.06 0.65% 9.33 104 9.34 13 93.40
2017-04-14 2610 8880495 2451 82455089 9.32 9.32 9.26 9.27 0.07 -0.75% 9.27 516 9.28 39 92.70
2017-04-17 2610 8001098 2112 74365869 9.31 9.37 9.25 9.27 0.00 0% 9.27 540 9.28 58 92.70
2017-04-18 2610 8137793 2548 75384711 9.28 9.30 9.25 9.26 0.01 -0.11% 9.26 353 9.27 204 92.60
2017-04-19 2610 10799414 3446 99790691 9.27 9.31 9.20 9.20 0.06 -0.65% 9.20 263 9.21 230 92.00
2017-04-20 2610 8030080 2735 73978666 9.25 9.26 9.20 9.20 0.00 0% 9.20 612 9.21 456 92.00
2017-04-21 2610 5954453 2098 54942722 9.23 9.28 9.20 9.20 0.00 0% 9.20 1153 9.21 2 92.00
2017-04-24 2610 3854901 1307 35681268 9.25 9.28 9.23 9.26 0.06 0.65% 9.25 282 9.26 338 92.60
2017-04-25 2610 9068448 3230 85126350 9.29 9.45 9.29 9.45 0.19 2.05% 9.44 1 9.45 496 94.50
2017-04-26 2610 7787775 2671 73109190 9.48 9.48 9.34 9.40 0.05 -0.53% 9.39 49 9.40 129 94.00
2017-04-27 2610 3991748 1686 37305020 9.38 9.39 9.33 9.34 0.06 -0.64% 9.34 3 9.36 4 93.40
2017-04-28 2610 6888681 2257 64175021 9.37 9.37 9.28 9.35 0.01 0.11% 9.34 6 9.35 152 93.50
2017-05-02 2610 6946153 2875 64580277 9.34 9.36 9.27 9.33 0.02 -0.21% 9.32 4 9.33 64 93.30
2017-05-03 2610 3403656 1198 31628854 9.28 9.32 9.27 9.32 0.01 -0.11% 9.31 7 9.32 90 93.20
2017-05-04 2610 5076837 1755 47159240 9.30 9.31 9.27 9.30 0.02 -0.21% 9.30 10 9.31 146 93.00
2017-05-05 2610 6611377 1573 61602474 9.35 9.36 9.30 9.30 0.00 0% 9.30 606 9.31 8 93.00
2017-05-08 2610 7796001 1704 72177724 9.33 9.34 9.21 9.21 0.09 -0.97% 9.21 286 9.23 8 92.10
2017-05-09 2610 9736684 2852 89656986 9.21 9.27 9.19 9.19 0.02 -0.22% 9.19 109 9.20 2 91.90
2017-05-10 2610 13845297 3493 126863394 9.19 9.20 9.15 9.15 0.04 -0.44% 9.15 507 9.16 5 91.50
2017-05-11 2610 12254049 2969 114220512 9.23 9.38 9.21 9.38 0.23 2.51% 9.36 5 9.38 11 93.80
2017-05-12 2610 6220291 2087 58241494 9.38 9.38 9.33 9.38 0.00 0% 9.37 40 9.38 226 93.80
2017-05-15 2610 8243456 2129 76639282 9.37 9.37 9.26 9.28 0.10 -1.07% 9.28 57 9.29 1 0.00
2017-05-16 2610 22463813 4879 204892855 9.18 9.18 9.05 9.12 0.16 -1.72% 9.12 24 9.13 2 0.00
2017-05-17 2610 11605357 2745 106540837 9.13 9.22 9.13 9.21 0.09 0.99% 9.20 26 9.21 210 0.00
2017-05-18 2610 7861966 2151 72220915 9.20 9.21 9.13 9.19 0.02 -0.22% 9.19 182 9.20 32 0.00
2017-05-19 2610 5353604 1680 49112725 9.16 9.20 9.16 9.17 0.02 -0.22% 9.17 80 9.19 283 0.00
2017-05-22 2610 8317314 2225 75919519 9.17 9.17 9.10 9.16 0.01 -0.11% 9.14 125 9.16 114 0.00
2017-05-23 2610 6879024 2081 62704631 9.15 9.15 9.10 9.11 0.05 -0.55% 9.11 809 9.12 103 0.00
2017-05-24 2610 7303576 2221 66562232 9.10 9.13 9.10 9.11 0.00 0% 9.11 46 9.12 22 0.00
2017-05-25 2610 10982671 2361 99988359 9.12 9.15 9.07 9.15 0.04 0.44% 9.14 11 9.15 31 0.00
2017-05-26 2610 10997041 3203 101280791 9.12 9.26 9.12 9.21 0.06 0.66% 9.21 83 9.22 8 0.00
2017-05-31 2610 55683399 2930 512519750 9.18 9.22 9.10 9.21 0.00 0% 9.21 3589 9.22 371 0.00
2017-06-01 2610 4266075 1776 39177538 9.21 9.24 9.15 9.16 0.05 -0.54% 9.16 81 9.17 5 0.00
2017-06-02 2610 8142753 2734 74315945 9.16 9.17 9.11 9.12 0.04 -0.44% 9.11 1361 9.12 77 0.00
2017-06-03 2610 1477841 388 13500805 9.15 9.16 9.12 9.14 0.02 0.22% 9.14 45 9.15 40 0.00
2017-06-06 2610 13794293 5008 125357067 9.12 9.12 9.07 9.07 0.05 -0.77% 9.07 50 9.08 39 0.00
2017-06-07 2610 13676574 3416 123917508 9.08 9.09 9.05 9.06 0.01 -0.11% 9.05 2918 9.06 385 0.00
2017-06-08 2610 5087658 1760 46262122 9.09 9.13 9.06 9.11 0.05 0.55% 9.10 452 9.11 59 0.00
2017-06-09 2610 6757194 1902 61256429 9.09 9.09 9.05 9.07 0.04 -0.44% 9.06 271 9.07 220 0.00
2017-06-12 2610 7010636 1723 63747210 9.06 9.15 9.06 9.08 0.01 0.11% 9.08 191 9.10 41 0.00
2017-06-13 2610 9891015 2681 90501171 9.14 9.19 9.12 9.12 0.04 0.44% 9.12 134 9.13 185 0.00
2017-06-14 2610 9359909 2167 84828197 9.14 9.15 9.02 9.09 0.03 -0.33% 9.07 1 9.09 98 0.00
2017-06-15 2610 4166919 1135 37921703 9.09 9.13 9.05 9.13 0.04 0.44% 9.11 3 9.13 337 0.00
2017-06-16 2610 11325670 3754 103012165 9.13 9.13 9.06 9.12 0.01 -0.11% 9.11 2 9.12 44 0.00
2017-06-19 2610 6692019 1621 60643945 9.11 9.12 9.05 9.06 0.06 -0.66% 9.05 809 9.06 158 0.00
2017-06-20 2610 5656053 1730 51330215 9.07 9.09 9.06 9.08 0.02 0.22% 9.07 357 9.08 124 0.00
2017-06-21 2610 9247312 3124 84087162 9.08 9.14 9.06 9.12 0.04 0.44% 9.12 78 9.13 127 0.00
2017-06-22 2610 20970170 3252 193705955 9.15 9.33 9.13 9.29 0.17 1.86% 9.28 95 9.29 579 0.00
2017-06-23 2610 15683018 3274 146872561 9.35 9.44 9.31 9.34 0.05 0.54% 9.34 235 9.35 45 0.00
2017-06-26 2610 9781708 2234 91088863 9.34 9.34 9.26 9.32 0.02 -0.21% 9.32 257 9.33 222 0.00
2017-06-27 2610 7386213 1794 68682247 9.32 9.32 9.27 9.31 0.01 -0.11% 9.30 244 9.31 43 0.00
2017-06-28 2610 5528504 1761 51117608 9.29 9.30 9.21 9.26 0.05 -0.54% 9.25 6 9.26 106 0.00
2017-06-29 2610 5040801 1087 46735432 9.28 9.32 9.24 9.25 0.01 -0.11% 9.25 90 9.26 3 0.00
2017-06-30 2610 5650244 1592 52151956 9.25 9.26 9.19 9.23 0.02 -0.22% 9.23 77 9.25 74 0.00
2017-07-03 2610 8787122 2494 82114363 9.29 9.40 9.28 9.38 0.15 1.63% 9.36 230 9.38 4 0.00
2017-07-04 2610 6952536 1631 64993483 9.38 9.40 9.31 9.31 0.07 -0.75% 9.31 89 9.32 43 0.00
2017-07-05 2610 5985644 1727 55427376 9.28 9.31 9.20 9.31 0.00 0% 9.30 92 9.31 264 0.00
2017-07-06 2610 3386722 1017 31449167 9.34 9.34 9.26 9.26 0.05 -0.54% 9.26 125 9.28 53 0.00
2017-07-07 2610 5344953 1495 49276434 9.25 9.26 9.20 9.20 0.06 -0.65% 9.20 205 9.22 2 0.00
2017-07-10 2610 5521763 1416 51261360 9.30 9.35 9.24 9.24 0.04 0.43% 9.24 139 9.25 30 0.00
2017-07-11 2610 4493923 1371 41575417 9.25 9.28 9.23 9.27 0.03 0.32% 9.26 7 9.27 477 0.00
2017-07-12 2610 10422021 2321 96694352 9.27 9.37 9.20 9.37 0.10 1.08% 9.31 7 9.37 74 0.00
2017-07-13 2610 4742791 1374 44153661 9.36 9.36 9.28 9.29 0.08 -0.85% 9.29 13 9.30 222 0.00
2017-07-14 2610 4294637 1176 39764702 9.29 9.32 9.24 9.24 0.05 -0.54% 9.24 99 9.25 268 0.00
2017-07-17 2610 4624287 1178 42831232 9.25 9.31 9.23 9.24 0.00 0% 9.24 70 9.25 149 0.00
2017-07-18 2610 5821575 1603 53944687 9.28 9.31 9.23 9.24 0.00 0% 9.24 492 9.25 121 0.00
2017-07-19 2610 7166519 2010 66462469 9.29 9.30 9.24 9.28 0.04 0.43% 9.28 38 9.29 156 0.00
2017-07-20 2610 3764592 960 34940513 9.30 9.31 9.26 9.29 0.01 0.11% 9.29 84 9.30 931 0.00
2017-07-21 2610 2708145 715 25066346 9.29 9.29 9.24 9.24 0.05 -0.54% 9.24 288 9.25 32 0.00
2017-07-24 2610 4902700 950 45223368 9.24 9.24 9.21 9.24 0.00 0% 9.23 4 9.24 109 0.00
2017-07-25 2610 5984331 1473 55029600 9.24 9.27 9.16 9.19 0.05 -0.54% 9.18 27 9.19 180 0.00
2017-07-26 2610 5897993 1731 54016941 9.19 9.21 9.12 9.13 0.06 -0.65% 9.13 72 9.14 10 0.00
2017-07-27 2610 4283995 1544 39223823 9.14 9.19 9.13 9.13 0.00 0% 9.13 486 9.14 10 0.00
2017-07-28 2610 5156087 1380 47011708 9.13 9.15 9.10 9.10 0.03 -0.33% 9.10 811 9.12 71 0.00
2017-07-31 2610 6398787 1418 58609969 9.10 9.28 9.08 9.28 0.18 1.98% 9.12 9 9.28 106 0.00
2017-08-01 2610 4533372 1533 41422326 9.18 9.18 9.12 9.12 0.16 -1.72% 9.12 176 9.13 9 0.00
2017-08-02 2610 4981508 945 45488991 9.12 9.18 9.11 9.16 0.04 0.44% 9.16 60 9.17 18 0.00
2017-08-03 2610 9394694 2197 86835978 9.20 9.27 9.19 9.26 0.10 1.09% 9.24 271 9.26 170 0.00
2017-08-04 2610 13435347 2535 125105599 9.28 9.35 9.26 9.33 0.07 0.76% 9.32 93 9.33 96 0.00
2017-08-07 2610 23547700 4038 222881574 9.35 9.54 9.34 9.49 0.16 1.71% 9.48 294 9.49 70 0.00
2017-08-08 2610 12014292 2151 113811289 9.53 9.55 9.40 9.40 0.09 -0.95% 9.40 694 9.41 10 0.00
2017-08-09 2610 13213686 2209 122760229 9.38 9.38 9.21 9.21 0.19 -2.02% 9.21 437 9.22 40 0.00
2017-08-10 2610 5247539 1626 48371320 9.21 9.27 9.20 9.21 0.00 0% 9.20 104 9.21 80 0.00
2017-08-11 2610 5215989 1433 48088878 9.20 9.27 9.20 9.21 0.00 0% 9.20 516 9.21 3 0.00
2017-08-14 2610 13341362 3072 124729730 9.23 9.45 9.21 9.34 0.13 1.41% 9.33 191 9.34 42 0.00
2017-08-15 2610 50535809 9126 492347632 9.60 9.85 9.57 9.74 0.40 4.28% 9.73 62 9.74 100 0.00
2017-08-16 2610 57556033 11035 579611767 9.82 10.25 9.76 10.15 0.41 4.21% 10.10 419 10.15 32 0.00
2017-08-17 2610 55250706 8361 576970702 10.45 10.60 10.25 10.50 0.35 3.45% 10.45 294 10.50 5012 0.00
2017-08-18 2610 137043291 19481 1512043536 10.60 11.50 10.60 11.20 0.70 6.67% 11.15 779 11.20 77 0.00
2017-08-21 2610 84841987 12816 979948996 11.45 11.70 11.30 11.60 0.40 3.57% 11.55 1309 11.60 72 0.00
2017-08-22 2610 66717378 11506 779961920 11.80 11.95 11.45 11.75 0.15 1.29% 11.70 103 11.75 971 0.00
2017-08-23 2610 86689051 12768 1046340590 11.80 12.35 11.80 12.30 0.55 4.68% 12.30 127 12.35 1244 0.00
2017-08-24 2610 51373839 8655 623648718 12.30 12.35 12.00 12.05 0.25 -2.03% 12.05 1977 12.10 236 0.00
2017-08-25 2610 50311441 7457 601285466 11.90 12.15 11.65 12.10 0.05 0.41% 12.05 198 12.10 6954 0.00
2017-08-28 2610 34008269 6635 415433437 12.25 12.30 12.10 12.25 0.15 1.24% 12.20 433 12.25 4935 0.00
2017-08-29 2610 41128951 5652 498288083 12.25 12.30 11.85 12.30 0.05 0.41% 12.25 65 12.30 1017 0.00
2017-08-30 2610 37436243 6219 460619583 12.30 12.45 12.10 12.30 0.00 0% 12.30 223 12.35 2100 0.00
2017-08-31 2610 47544252 8751 594394154 12.30 12.80 12.30 12.80 0.50 4.07% 12.75 743 12.80 1995 0.00
2017-09-01 2610 58010595 10395 749465041 13.00 13.15 12.65 12.90 0.10 0.78% 12.90 2016 12.95 46 0.00
2017-09-04 2610 22354904 4408 285580369 12.70 12.95 12.50 12.75 0.15 -1.16% 12.75 82 12.80 531 0.00
2017-09-05 2610 22425238 4710 286742840 12.75 13.00 12.60 13.00 0.25 1.96% 12.95 37 13.00 2580 0.00
2017-09-06 2610 29186747 4801 369150877 12.80 12.95 12.40 12.55 0.45 -3.46% 12.55 290 12.60 655 0.00
2017-09-07 2610 34554404 5475 425926263 12.50 12.60 12.20 12.30 0.25 -1.99% 12.25 600 12.30 559 0.00
2017-09-08 2610 53392184 7507 687900979 12.55 13.05 12.55 12.95 0.65 5.28% 12.90 704 12.95 855 0.00
2017-09-11 2610 51833028 8126 680962032 13.10 13.40 12.85 13.30 0.35 2.7% 13.25 291 13.30 496 0.00
2017-09-12 2610 21156812 3782 275456619 13.10 13.25 12.90 12.90 0.40 -3.01% 12.90 636 12.95 11 0.00
2017-09-13 2610 21734168 3892 272941294 12.80 12.80 12.40 12.50 0.40 -3.1% 12.50 262 12.55 502 0.00
2017-09-14 2610 30351364 4683 392253329 12.60 13.10 12.60 12.85 0.35 2.8% 12.85 295 12.90 100 0.00
2017-09-15 2610 14776319 2643 185904081 12.75 12.80 12.50 12.50 0.35 -2.72% 12.50 1547 12.60 443 0.00
2017-09-18 2610 22405770 4898 273208352 12.40 12.45 12.00 12.15 0.35 -2.8% 12.15 346 12.20 712 0.00
2017-09-19 2610 19249209 3575 238598643 12.30 12.60 12.25 12.35 0.20 1.65% 12.30 443 12.35 18 0.00
2017-09-20 2610 11766264 2786 143290263 12.50 12.50 12.00 12.10 0.25 -2.02% 12.05 1151 12.10 399 0.00
2017-09-21 2610 16896858 3718 205421320 12.10 12.35 12.05 12.10 0.00 0% 12.10 342 12.15 1118 0.00
2017-09-22 2610 41802747 6266 489524959 12.10 12.15 11.55 11.60 0.50 -4.13% 11.55 285 11.60 621 0.00
2017-09-25 2610 44488438 7344 504844533 11.75 11.85 11.10 11.70 0.10 0.86% 11.65 262 11.70 782 0.00
2017-09-26 2610 19320624 4217 221796372 11.60 11.65 11.35 11.35 0.35 -2.99% 11.35 168 11.40 256 0.00
2017-09-27 2610 12503318 2460 142612037 11.35 11.50 11.30 11.35 0.00 0% 11.35 1075 11.40 515 0.00
2017-09-28 2610 10106515 1707 115358663 11.35 11.50 11.35 11.35 0.00 0% 11.35 203 11.40 577 0.00
2017-09-29 2610 9688927 2070 110307708 11.35 11.45 11.30 11.45 0.10 0.88% 11.40 29 11.45 277 0.00
2017-09-30 2610 15714507 3103 175533096 11.25 11.30 10.95 11.30 0.15 -1.31% 11.30 264 11.35 222 0.00
2017-10-02 2610 11050912 3002 126414091 11.30 11.60 11.20 11.45 0.15 1.33% 11.45 111 11.50 705 0.00
2017-10-03 2610 13610099 2817 154108851 11.45 11.50 11.20 11.20 0.25 -2.18% 11.20 867 11.25 257 0.00
2017-10-05 2610 15838642 3284 181635226 11.20 11.65 11.20 11.60 0.40 3.57% 11.60 174 11.65 1044 0.00
2017-10-06 2610 14505388 3375 167291557 11.55 11.65 11.40 11.50 0.10 -0.86% 11.45 832 11.50 11 0.00
2017-10-11 2610 20042412 4739 233314831 11.55 11.70 11.50 11.60 0.10 0.87% 11.60 219 11.65 235 0.00
2017-10-12 2610 27884562 5108 316708708 11.60 11.65 11.15 11.45 0.15 -1.29% 11.40 1 11.45 647 0.00
2017-10-13 2610 13552766 3040 154638075 11.35 11.55 11.30 11.50 0.05 0.44% 11.45 649 11.50 11 0.00
2017-10-16 2610 23964407 5731 277705992 11.50 11.80 11.35 11.80 0.30 2.61% 11.75 221 11.80 1464 0.00
2017-10-17 2610 18554695 2781 213956081 11.70 11.70 11.40 11.55 0.25 -2.12% 11.50 1072 11.55 262 0.00
2017-10-18 2610 15982307 3802 182472204 11.60 11.65 11.30 11.30 0.25 -2.16% 11.30 1249 11.35 384 0.00
2017-10-19 2610 11618013 2200 131137082 11.30 11.40 11.15 11.35 0.05 0.44% 11.30 237 11.35 237 0.00
2017-10-20 2610 29796102 2330 335522791 11.35 11.35 11.20 11.25 0.10 -0.88% 11.25 423 11.30 312 0.00
2017-10-23 2610 18591831 2904 214098587 11.30 11.65 11.30 11.65 0.40 3.56% 11.60 145 11.65 1155 0.00
2017-10-24 2610 42831927 6691 517403679 11.75 12.35 11.65 12.20 0.55 4.72% 12.15 425 12.20 571 0.00
2017-10-25 2610 19658247 3524 241791151 12.40 12.45 12.15 12.30 0.10 0.82% 12.25 1781 12.30 179 0.00
2017-10-26 2610 29468938 4618 363877922 12.40 12.50 12.20 12.35 0.05 0.41% 12.35 149 12.40 1401 0.00
2017-10-27 2610 12576369 3424 154408049 12.45 12.45 12.10 12.20 0.15 -1.21% 12.20 278 12.25 521 0.00
2017-10-30 2610 10346068 1981 126589815 12.30 12.35 12.15 12.30 0.10 0.82% 12.25 7 12.30 1208 0.00
2017-10-31 2610 8482945 1956 104173415 12.25 12.35 12.20 12.30 0.00 0% 12.30 228 12.35 357 0.00
2017-11-01 2610 7029338 1940 86050279 12.35 12.40 12.15 12.15 0.15 -1.22% 12.15 484 12.20 276 0.00
2017-11-02 2610 10760612 2160 129873966 12.15 12.30 11.90 11.90 0.25 -2.06% 11.90 891 11.95 60 0.00
2017-11-03 2610 10300811 2032 124304860 12.00 12.15 11.90 12.15 0.25 2.1% 12.15 377 12.20 2638 0.00
2017-11-06 2610 13391196 2988 158992196 12.05 12.15 11.75 11.80 0.35 -2.88% 11.80 1435 11.85 597 0.00
2017-11-07 2610 48927037 10442 549954305 11.45 11.45 11.15 11.30 0.50 -4.24% 11.25 86 11.30 90 0.00
2017-11-08 2610 22131406 7407 246297942 11.30 11.35 11.00 11.10 0.20 -1.77% 11.05 576 11.10 279 0.00
2017-11-09 2610 20695242 6244 229419062 11.15 11.25 10.95 11.00 0.10 -0.9% 11.00 7 11.05 529 0.00
2017-11-10 2610 18624980 5314 208701919 11.15 11.30 11.15 11.25 0.25 2.27% 11.20 221 11.25 21 0.00
2017-11-13 2610 14744098 2764 166251446 11.35 11.45 11.20 11.30 0.05 0.44% 11.25 683 11.30 220 0.00
2017-11-14 2610 12970480 3547 146011670 11.35 11.35 11.20 11.30 0.00 0% 11.25 481 11.30 8991 0.00
2017-11-15 2610 13723269 4016 153235771 11.30 11.35 11.10 11.10 0.20 -1.77% 11.10 1792 11.15 51 0.00
2017-11-16 2610 30203978 7337 333852495 11.10 11.25 10.95 10.95 0.15 -1.35% 10.95 1501 11.00 159 0.00
2017-11-17 2610 18923443 2931 212045698 11.10 11.35 11.05 11.30 0.35 3.2% 11.25 379 11.30 467 0.00
2017-11-20 2610 13638540 3310 153131134 11.30 11.35 11.10 11.20 0.10 -0.88% 11.20 274 11.25 428 0.00
2017-11-21 2610 24544121 5142 280947408 11.35 11.60 11.35 11.45 0.25 2.23% 11.40 516 11.45 27 0.00
2017-11-22 2610 16494043 3167 188944973 11.50 11.55 11.35 11.40 0.05 -0.44% 11.40 365 11.45 782 0.00
2017-11-23 2610 8149910 1882 92841069 11.40 11.45 11.35 11.40 0.00 0% 11.35 1041 11.40 4 0.00
2017-11-24 2610 10703183 2424 122450718 11.45 11.50 11.40 11.45 0.05 0.44% 11.45 161 11.50 4823 0.00
2017-11-27 2610 9419322 2167 107351131 11.50 11.50 11.35 11.35 0.10 -0.87% 11.35 477 11.40 1130 0.00
2017-11-28 2610 20373174 3185 233715572 11.30 11.60 11.30 11.50 0.15 1.32% 11.45 729 11.50 1586 0.00
2017-11-29 2610 10290345 2445 118128222 11.60 11.60 11.40 11.45 0.05 -0.43% 11.45 349 11.50 591 0.00
2017-11-30 2610 27960073 2960 323098227 11.45 11.60 11.40 11.55 0.10 0.87% 11.55 524 11.60 1283 0.00
2017-12-01 2610 33121554 5896 390973375 11.60 12.10 11.50 12.00 0.45 3.9% 11.95 477 12.00 780 0.00
2017-12-04 2610 30682391 6924 372373815 12.10 12.20 12.00 12.15 0.15 1.25% 12.15 368 12.20 1725 0.00
2017-12-05 2610 20997978 3765 250850205 12.00 12.05 11.80 12.05 0.10 -0.82% 12.00 11 12.05 334 0.00
2017-12-06 2610 16007923 3181 189092438 11.90 12.00 11.65 11.80 0.25 -2.07% 11.75 93 11.80 1293 0.00
2017-12-07 2610 12994991 2403 151956989 11.80 11.90 11.50 11.70 0.10 -0.85% 11.65 180 11.70 197 0.00
2017-12-08 2610 12804845 2595 150847326 11.80 11.85 11.70 11.80 0.10 0.85% 11.80 290 11.85 776 0.00
2017-12-11 2610 15484398 4612 185681826 11.90 12.05 11.85 12.05 0.25 2.12% 12.00 17 12.05 879 0.00
2017-12-12 2610 12032554 3205 144298648 12.10 12.10 11.90 12.05 0.00 0% 12.00 20 12.05 322 0.00
2017-12-13 2610 11092183 2882 133684215 12.05 12.15 11.95 11.95 0.10 -0.83% 11.95 195 12.00 117 0.00
2017-12-14 2610 14625610 3255 177569210 12.05 12.20 12.00 12.20 0.25 2.09% 12.15 232 12.20 1992 0.00
2017-12-15 2610 20241960 3743 248412752 12.20 12.40 12.20 12.25 0.05 0.41% 12.20 172 12.25 301 0.00
2017-12-18 2610 7353768 2090 89365684 12.30 12.30 12.05 12.20 0.05 -0.41% 12.15 168 12.20 644 0.00
2017-12-19 2610 8506845 1741 102788213 12.25 12.25 12.00 12.15 0.05 -0.41% 12.10 155 12.15 698 0.00
2017-12-20 2610 6062108 1857 73276046 12.15 12.15 12.00 12.10 0.05 -0.41% 12.10 148 12.15 279 0.00
2017-12-21 2610 6179673 1943 74856926 12.05 12.15 12.05 12.10 0.00 0% 12.10 247 12.15 295 0.00
2017-12-22 2610 4774036 1195 57814171 12.10 12.15 12.05 12.15 0.05 0.41% 12.10 246 12.15 1024 0.00
2017-12-25 2610 10648381 1939 126744686 12.20 12.20 11.75 11.80 0.35 -2.88% 11.80 498 11.85 518 0.00
2017-12-26 2610 13510430 2834 155273839 11.80 11.80 11.40 11.50 0.30 -2.54% 11.50 152 11.55 587 0.00
2017-12-27 2610 7719713 1615 89059403 11.50 11.65 11.40 11.50 0.00 0% 11.45 534 11.50 329 0.00
2017-12-28 2610 10072258 2107 116722671 11.55 11.70 11.50 11.65 0.15 1.3% 11.65 116 11.70 744 0.00
2017-12-29 2610 4838716 1269 56567380 11.70 11.80 11.60 11.65 0.00 0% 11.65 107 11.70 145 0.00