華新(1605)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　10.15
0
0%		10.35
0.2
1.97%		10.05
-0.3
-2.9%		 　10.00
-0.05
-0.5%		10.00
0
0%		9.93
-0.07
-0.7%		10.10
0.17
1.71%		10.10
0
0%		 　10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.00
-0.1
-0.99%		9.55
-0.45
-4.5%		9.87
0.32
3.35%		 　9.67
-0.2
-2.03%		9.87
0.2
2.07%		9.93
0.06
0.61%		9.80
-0.13
-1.31%		9.76
-0.04
-0.41%		 　9.87
0.11
1.13%		9.95
0.08
0.81%		10.00
0.05
0.5%		9.95
-0.05
-0.5%		9.96
2 月9.98
0.03
0.3%		 　9.99
0.01
0.1%		9.86
-0.13
-1.3%		9.82
-0.04
-0.41%		 　　　　　　　　　　9.94
0.12
1.22%		9.91
-0.03
-0.3%		10.00
0.09
0.91%		10.10
0.1
1%		10.10
0
0%		10.05
-0.05
-0.5%		 10.15
0.1
1%		10.35
0.2
1.97%		10.20
-0.15
-1.45%		 10.1
3 月10.35
0.15
1.47%		 　10.20
-0.15
-1.45%		10.05
-0.15
-1.47%		9.94
-0.11
-1.09%		9.99
0.05
0.5%		10.10
0.11
1.1%		 　10.00
-0.1
-0.99%		9.96
-0.04
-0.4%		9.90
-0.06
-0.6%		9.65
-0.25
-2.53%		9.12
-0.53
-5.49%		 　8.81
-0.31
-3.4%		8.85
0.04
0.45%		8.71
-0.14
-1.58%		8.77
0.06
0.69%		8.65
-0.12
-1.37%		 　8.67
0.02
0.23%		8.53
-0.14
-1.61%		8.68
0.15
1.76%		8.55
-0.13
-1.5%		8.63
0.08
0.94%		 9.3
4 月8.71
0.08
0.93%		8.67
-0.04
-0.46%		8.71
0.04
0.46%		 　　　8.29
-0.42
-4.82%		8.29
0
0%		8.34
0.05
0.6%		8.62
0.28
3.36%		8.54
-0.08
-0.93%		 　8.52
-0.02
-0.23%		8.42
-0.1
-1.17%		8.82
0.4
4.75%		8.64
-0.18
-2.04%		8.68
0.04
0.46%		 　9.28
0.6
6.91%		9.03
-0.25
-2.69%		9.10
0.07
0.78%		9.07
-0.03
-0.33%		9.09
0.02
0.22%		 　9.07
-0.02
-0.22%		9.15
0.08
0.88%		 8.77
5 月　9.05
-0.1
-1.09%		8.96
-0.09
-0.99%		 　8.97
0.01
0.11%		9.04
0.07
0.78%		9.18
0.14
1.55%		9.12
-0.06
-0.65%		9.09
-0.03
-0.33%		 　9.09
0
0%		9.09
0
0%		9.18
0.09
0.99%		9.47
0.29
3.16%		9.43
-0.04
-0.42%		 　9.93
0.5
5.3%		9.89
-0.04
-0.4%		10.35
0.46
4.65%		9.77
-0.58
-5.6%		9.45
-0.32
-3.28%		 　9.78
0.33
3.49%		9.85
0.07
0.72%		9.77
-0.08
-0.81%		9.63
-0.14
-1.43%		9.38
-0.25
-2.6%		9.43
6 月 　9.32
-0.06
-0.64%		9.37
0.05
0.54%		9.21
-0.16
-1.71%		9.02
-0.19
-2.06%		8.88
-0.14
-1.55%		 　8.93
0.05
0.56%		8.88
-0.05
-0.56%		 8.56
-0.32
-3.6%		8.50
-0.06
-0.7%		 　8.65
0.15
1.76%		8.60
-0.05
-0.58%		8.80
0.2
2.33%		8.59
-0.21
-2.39%		8.45
-0.14
-1.63%		 　8.34
-0.11
-1.3%		8.16
-0.18
-2.16%		8.33
0.17
2.08%		8.54
0.21
2.52%		8.51
-0.03
-0.35%		 8.73
7 月8.74
0.23
2.7%		8.73
-0.01
-0.11%		8.56
-0.17
-1.95%		8.51
-0.05
-0.58%		8.57
0.06
0.71%		 　8.50
-0.07
-0.82%		8.50
0
0%		8.51
0.01
0.12%		8.80
0.29
3.41%		8.81
0.01
0.11%		 　8.90
0.09
1.02%		8.89
-0.01
-0.11%		9.03
0.14
1.57%		9.07
0.04
0.44%		8.85
-0.22
-2.43%		 　8.88
0.03
0.34%		9.08
0.2
2.25%		9.03
-0.05
-0.55%		8.97
-0.06
-0.66%		8.90
-0.07
-0.78%		 　8.72
-0.18
-2.02%		8.77
0.05
0.57%		8.78
0.01
0.11%		8.78
8 月8.75
-0.03
-0.34%		8.73
-0.02
-0.23%		 　8.73
0
0%		8.63
-0.1
-1.15%		8.45
-0.18
-2.09%		8.45
0
0%		8.38
-0.07
-0.83%		 　8.40
0.02
0.24%		8.52
0.12
1.43%		8.50
-0.02
-0.23%		8.46
-0.04
-0.47%		8.46
0
0%		 　8.50
0.04
0.47%		8.37
-0.13
-1.53%		 8.26
-0.11
-1.31%		8.40
0.14
1.69%		 　8.41
0.01
0.12%		8.29
-0.12
-1.43%		8.26
-0.03
-0.36%		8.36
0.1
1.21%		8.85
0.49
5.86%		 8.49
9 月　8.73
-0.12
-1.36%		8.93
0.2
2.29%		8.98
0.05
0.56%		9.04
0.06
0.67%		9.05
0.01
0.11%		 　8.92
-0.13
-1.44%		8.95
0.03
0.34%		8.99
0.04
0.45%		9.02
0.03
0.33%		8.96
-0.06
-0.67%		8.88
-0.08
-0.89%		 9.00
0.12
1.35%		8.99
-0.01
-0.11%		9.02
0.03
0.33%		 　　　9.05
0.03
0.33%		9.19
0.14
1.55%		9.14
-0.05
-0.54%		9.06
-0.08
-0.88%		9.08
0.02
0.22%		 　9.03
-0.05
-0.55%		 9
10 月9.00
-0.03
-0.33%		9.00
0
0%		9.15
0.15
1.67%		9.17
0.02
0.22%		 　9.21
0.04
0.44%		9.21
0
0%		9.15
-0.06
-0.65%		 9.05
-0.1
-1.09%		 　8.94
-0.11
-1.22%		9.09
0.15
1.68%		9.04
-0.05
-0.55%		9.05
0.01
0.11%		9.13
0.08
0.88%		 　9.05
-0.08
-0.88%		9.05
0
0%		9.05
0
0%		9.05
0
0%		8.96
-0.09
-0.99%		 　9.00
0.04
0.45%		9.05
0.05
0.56%		9.09
0.04
0.44%		9.11
0.02
0.22%		9.07
11 月8.99
-0.12
-1.32%		 　8.92
-0.07
-0.78%		8.72
-0.2
-2.24%		8.64
-0.08
-0.92%		8.64
0
0%		8.68
0.04
0.46%		 　8.61
-0.07
-0.81%		8.55
-0.06
-0.7%		8.49
-0.06
-0.7%		8.61
0.12
1.41%		8.70
0.09
1.05%		 　8.62
-0.08
-0.92%		8.68
0.06
0.7%		8.64
-0.04
-0.46%		8.51
-0.13
-1.5%		8.54
0.03
0.35%		 　8.63
0.09
1.05%		8.75
0.12
1.39%		8.73
-0.02
-0.23%		8.82
0.09
1.03%		9.04
0.22
2.49%		 8.72
12 月　9.05
0.01
0.11%		9.02
-0.03
-0.33%		9.10
0.08
0.89%		9.06
-0.04
-0.44%		9.00
-0.06
-0.66%		 　9.10
0.1
1.11%		9.69
0.59
6.48%		9.46
-0.23
-2.37%		9.62
0.16
1.69%		9.54
-0.08
-0.83%		 　9.39
-0.15
-1.57%		9.53
0.14
1.49%		9.60
0.07
0.73%		9.49
-0.11
-1.15%		9.46
-0.03
-0.32%		 　9.48
0.02
0.21%		9.42
-0.06
-0.63%		9.40
-0.02
-0.21%		9.41
0.01
0.11%		9.54
0.13
1.38%		 　9.59
0.05
0.52%		9.56
-0.03
-0.31%		9.39

說明:最高漲幅:6.91%最低跌幅:-5.6% 最高價:10.35最低價:8.16平均價:9.12,灰色底表示週末,漲146天(16.96)元,跌145天(-16.51)元,平盤19天
7%=2,6%=2,5%=4,3%=11,2%=19,1%=61,0%=66,-0%=1,-1%=2,-2%=4,-3%=7,-4%=23,-5%=31,-6%=77,

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
2013-01-02 1605 16164843 2578 163497357 10.10 10.20 9.98 10.15 0.23 0% 10.10 67 10.15 678 0.00
2013-01-03 1605 22122323 4448 230050101 10.45 10.50 10.30 10.35 0.20 1.97% 10.30 869 10.35 1058 0.00
2013-01-04 1605 8317368 2105 84210687 10.30 10.30 10.05 10.05 0.30 -2.9% 10.05 261 10.10 236 0.00
2013-01-07 1605 6590828 1632 66140598 10.00 10.10 9.99 10.00 0.05 -0.5% 10.00 699 10.05 13 0.00
2013-01-08 1605 5214187 1238 51957221 10.00 10.00 9.92 10.00 0.00 0% 9.99 5 10.00 219 0.00
2013-01-09 1605 5617662 1392 56126009 9.99 10.10 9.93 9.93 0.07 -0.7% 9.93 50 9.95 7 0.00
2013-01-10 1605 11068466 2532 111981780 10.00 10.20 9.98 10.10 0.17 1.71% 10.05 396 10.10 51 0.00
2013-01-11 1605 4225310 1000 42645500 10.20 10.25 10.00 10.10 0.00 0% 10.05 277 10.10 761 0.00
2013-01-14 1605 7910794 1827 79776522 10.10 10.20 9.90 10.20 0.10 0.99% 10.15 68 10.20 24 0.00
2013-01-15 1605 8032422 1587 81996830 10.10 10.40 10.10 10.10 0.10 -0.98% 10.10 76 10.15 512 0.00
2013-01-16 1605 5491888 1496 55294671 10.20 10.20 10.00 10.00 0.10 -0.99% 9.99 30 10.00 154 0.00
2013-01-17 1605 8547695 2191 83735065 10.05 10.10 9.55 9.55 0.45 -4.5% 9.55 149 9.59 2 0.00
2013-01-18 1605 4609489 1173 45173556 9.71 9.87 9.71 9.87 0.32 3.35% 9.85 5 9.87 301 0.00
2013-01-21 1605 4948719 1309 48053106 9.85 9.85 9.65 9.67 0.20 -2.03% 9.67 86 9.68 4 0.00
2013-01-22 1605 4309737 1310 42259528 9.69 9.88 9.67 9.87 0.20 2.07% 9.85 3 9.87 10 0.00
2013-01-23 1605 7147177 2685 71585966 9.90 10.15 9.90 9.93 0.06 0.61% 9.93 216 9.95 13 0.00
2013-01-24 1605 4695418 1476 46443557 9.94 9.99 9.80 9.80 0.13 -1.31% 9.80 28 9.81 10 0.00
2013-01-25 1605 4232225 1621 41248396 9.80 9.85 9.69 9.76 0.04 -0.41% 9.76 4 9.77 3 0.00
2013-01-28 1605 3155785 1041 31002822 9.76 9.87 9.76 9.87 0.11 1.13% 9.81 10 9.87 200 0.00
2013-01-29 1605 6407061 3714 63880891 9.87 10.05 9.87 9.95 0.08 0.81% 9.95 41 9.98 34 0.00
2013-01-30 1605 4056923 1073 40569261 10.00 10.05 9.96 10.00 0.05 0.5% 9.98 33 10.00 102 0.00
2013-01-31 1605 4873784 2059 48520554 10.00 10.05 9.91 9.95 0.05 -0.5% 9.93 2 9.95 43 0.00
2013-02-01 1605 5600362 3184 56035001 9.95 10.10 9.94 9.98 0.03 0.3% 9.96 108 9.98 49 0.00
2013-02-04 1605 4877902 1254 48847078 10.05 10.10 9.99 9.99 0.01 0.1% 9.98 236 9.99 41 0.00
2013-02-05 1605 3705568 880 36746023 9.91 9.99 9.86 9.86 0.13 -1.3% 9.86 153 9.92 10 0.00
2013-02-06 1605 5723624 1241 56637759 9.91 9.99 9.82 9.82 0.04 -0.41% 9.82 175 9.86 13 0.00
2013-02-18 1605 7057943 2838 70266937 10.00 10.05 9.90 9.94 0.12 1.22% 9.93 36 9.94 40 0.00
2013-02-19 1605 3671362 2098 36483817 9.98 10.00 9.90 9.91 0.03 -0.3% 9.91 25 9.94 99 0.00
2013-02-20 1605 5027678 1518 50129809 9.99 10.00 9.91 10.00 0.09 0.91% 10.00 305 10.05 1211 0.00
2013-02-21 1605 10076563 2106 101745010 10.00 10.20 9.98 10.10 0.10 1% 10.05 558 10.10 258 0.00
2013-02-22 1605 6016450 1284 60564952 10.10 10.15 10.00 10.10 0.00 0% 10.05 593 10.10 735 0.00
2013-02-23 1605 2977408 645 30041480 10.15 10.20 10.05 10.05 0.05 -0.5% 10.05 161 10.10 480 0.00
2013-02-25 1605 11811977 2362 119991650 10.05 10.25 10.05 10.15 0.10 1% 10.15 710 10.20 938 0.00
2013-02-26 1605 26470889 4891 273817138 10.15 10.45 10.15 10.35 0.20 1.97% 10.35 88 10.40 1150 0.00
2013-02-27 1605 15853313 2684 163545108 10.45 10.50 10.20 10.20 0.15 -1.45% 10.20 135 10.25 74 0.00
2013-03-01 1605 9928223 2053 102972318 10.30 10.45 10.30 10.35 0.15 1.47% 10.35 549 10.40 619 0.00
2013-03-04 1605 12060564 2442 123299874 10.40 10.40 10.10 10.20 0.15 -1.45% 10.15 137 10.20 553 0.00
2013-03-05 1605 8479410 2024 85914400 10.25 10.30 10.00 10.05 0.15 -1.47% 10.05 536 10.10 136 0.00
2013-03-06 1605 7266325 2611 72817869 10.15 10.20 9.91 9.94 0.11 -1.09% 9.94 16 9.96 22 0.00
2013-03-07 1605 4542855 1057 45343618 10.05 10.05 9.94 9.99 0.05 0.5% 9.98 8 9.99 312 0.00
2013-03-08 1605 8312726 1507 83742760 10.05 10.15 10.00 10.10 0.11 1.1% 10.05 121 10.10 494 0.00
2013-03-11 1605 5164858 1271 51814681 10.10 10.10 10.00 10.00 0.10 -0.99% 10.00 512 10.05 62 0.00
2013-03-12 1605 6758921 1546 67631839 10.00 10.10 9.94 9.96 0.04 -0.4% 9.96 82 9.98 20 0.00
2013-03-13 1605 5756579 1408 57153382 10.00 10.05 9.88 9.90 0.06 -0.6% 9.89 34 9.90 50 0.00
2013-03-14 1605 10564200 2702 102897385 9.90 9.92 9.61 9.65 0.25 -2.53% 9.65 88 9.66 13 0.00
2013-03-15 1605 23726810 4108 221944265 9.68 9.71 9.12 9.12 0.53 -5.49% 9.11 521 9.16 24 0.00
2013-03-18 1605 14667092 3789 130628718 9.10 9.10 8.71 8.81 0.31 -3.4% 8.81 183 8.82 246 0.00
2013-03-19 1605 12021243 2984 106554573 8.82 8.94 8.82 8.85 0.04 0.45% 8.85 351 8.86 103 0.00
2013-03-20 1605 9665133 2799 84287792 8.81 8.81 8.65 8.71 0.14 -1.58% 8.70 33 8.71 91 0.00
2013-03-21 1605 7870276 2131 69162167 8.74 8.85 8.73 8.77 0.06 0.69% 8.77 77 8.78 1 0.00
2013-03-22 1605 7004211 2112 61027342 8.66 8.79 8.65 8.65 0.12 -1.37% 8.65 20 8.68 9 0.00
2013-03-25 1605 10768487 2654 93498680 8.70 8.78 8.65 8.67 0.02 0.23% 8.67 37 8.68 231 0.00
2013-03-26 1605 11491990 2638 98242747 8.65 8.67 8.49 8.53 0.14 -1.61% 8.53 12 8.55 41 0.00
2013-03-27 1605 9758442 2566 84546143 8.53 8.76 8.51 8.68 0.15 1.76% 8.68 30 8.69 33 0.00
2013-03-28 1605 6425793 1910 55219389 8.68 8.68 8.53 8.55 0.13 -1.5% 8.55 89 8.57 2 0.00
2013-03-29 1605 4589097 1239 39689466 8.61 8.72 8.60 8.63 0.08 0.94% 8.63 34 8.65 2 0.00
2013-04-01 1605 5392017 1554 46938131 8.70 8.75 8.66 8.71 0.08 0.93% 8.71 3 8.72 209 0.00
2013-04-02 1605 4027542 1210 35026464 8.70 8.74 8.63 8.67 0.04 -0.46% 8.66 2 8.67 95 0.00
2013-04-03 1605 5187167 1174 45018588 8.65 8.71 8.64 8.71 0.04 0.46% 8.67 2 8.71 124 0.00
2013-04-08 1605 9959388 2712 82926501 8.48 8.50 8.24 8.29 0.42 -4.82% 8.29 119 8.30 52 0.00
2013-04-09 1605 6166981 1811 51440525 8.29 8.48 8.25 8.29 0.00 0% 8.29 52 8.30 49 0.00
2013-04-10 1605 5413917 1946 45103323 8.34 8.37 8.30 8.34 0.05 0.6% 8.33 24 8.34 39 0.00
2013-04-11 1605 13167659 2908 112596401 8.37 8.69 8.37 8.62 0.28 3.36% 8.62 14 8.63 33 0.00
2013-04-12 1605 7446584 2352 64107407 8.62 8.69 8.54 8.54 0.08 -0.93% 8.54 174 8.55 7 0.00
2013-04-15 1605 12229616 2646 105467555 8.59 8.73 8.52 8.52 0.02 -0.23% 8.52 254 8.53 10 0.00
2013-04-16 1605 7953126 1836 66828347 8.38 8.45 8.33 8.42 0.10 -1.17% 8.42 27 8.43 13 0.00
2013-04-17 1605 31939324 6800 277121823 8.60 8.82 8.43 8.82 0.40 4.75% 8.81 4 8.82 280 0.00
2013-04-18 1605 17028547 3770 148322852 8.80 8.80 8.64 8.64 0.18 -2.04% 8.64 326 8.66 65 0.00
2013-04-19 1605 16252453 3287 141698753 8.68 8.82 8.65 8.68 0.04 0.46% 8.68 345 8.69 1 0.00
2013-04-22 1605 50276596 7938 457480721 8.82 9.28 8.82 9.28 0.60 6.91% 9.28 2326 0.00 0 0.00
2013-04-23 1605 31162840 5889 285159608 9.28 9.28 9.03 9.03 0.25 -2.69% 9.03 38 9.06 8 0.00
2013-04-24 1605 20885370 3912 191381202 9.10 9.25 9.05 9.10 0.07 0.78% 9.10 221 9.12 71 0.00
2013-04-25 1605 12243087 3096 111516102 9.10 9.22 9.04 9.07 0.03 -0.33% 9.07 165 9.08 5 0.00
2013-04-26 1605 7934291 2043 72265018 9.12 9.19 9.03 9.09 0.02 0.22% 9.08 79 9.09 217 0.00
2013-04-29 1605 5758301 1647 52392818 9.19 9.19 9.06 9.07 0.02 -0.22% 9.07 39 9.08 6 0.00
2013-04-30 1605 7444250 1823 68031734 9.19 9.20 9.10 9.15 0.08 0.88% 9.14 1 9.16 110 0.00
2013-05-02 1605 5052890 1358 45927139 9.10 9.15 9.05 9.05 0.10 -1.09% 9.05 160 9.06 54 0.00
2013-05-03 1605 6065317 1924 54668932 9.06 9.14 8.94 8.96 0.09 -0.99% 8.96 2 8.97 8 0.00
2013-05-06 1605 6632806 1831 59767587 8.94 9.09 8.94 8.97 0.01 0.11% 8.97 136 8.98 10 0.00
2013-05-07 1605 4369812 1313 39371984 8.97 9.06 8.96 9.04 0.07 0.78% 9.01 54 9.04 58 0.00
2013-05-08 1605 7436045 2144 67827063 9.08 9.18 9.06 9.18 0.14 1.55% 9.16 2 9.18 332 0.00
2013-05-09 1605 6970459 1685 63954099 9.22 9.25 9.12 9.12 0.06 -0.65% 9.11 154 9.12 23 0.00
2013-05-10 1605 4246247 1198 38669869 9.12 9.16 9.07 9.09 0.03 -0.33% 9.09 96 9.10 11 0.00
2013-05-13 1605 4348649 1162 39594178 9.09 9.15 9.07 9.09 0.00 0% 9.09 30 9.10 38 0.00
2013-05-14 1605 4691908 1209 42707425 9.12 9.15 9.07 9.09 0.00 0% 9.09 97 9.10 52 0.00
2013-05-15 1605 6030452 1632 55114825 9.15 9.20 9.09 9.18 0.09 0.99% 9.16 3 9.18 128 0.00
2013-05-16 1605 24309378 4453 228410939 9.25 9.56 9.19 9.47 0.29 3.16% 9.46 15 9.47 54 0.00
2013-05-17 1605 11934016 2578 114026482 9.47 9.68 9.43 9.43 0.04 -0.42% 9.43 100 9.45 50 0.00
2013-05-20 1605 33270814 6515 327034679 9.43 10.05 9.43 9.93 0.50 5.3% 9.92 17 9.93 149 0.00
2013-05-21 1605 28445626 4945 284906522 10.10 10.20 9.88 9.89 0.04 -0.4% 9.89 219 9.90 14 0.00
2013-05-22 1605 70345494 11141 723344237 9.91 10.55 9.90 10.35 0.46 4.65% 10.35 569 10.40 139 0.00
2013-05-23 1605 52280664 9226 518991789 10.25 10.30 9.71 9.77 0.58 -5.6% 9.76 8 9.77 96 0.00
2013-05-24 1605 37672198 6278 359276627 9.76 9.82 9.41 9.45 0.32 -3.28% 9.44 256 9.45 104 0.00
2013-05-27 1605 22948873 4295 222013015 9.42 9.83 9.42 9.78 0.33 3.49% 9.78 13 9.79 74 0.00
2013-05-28 1605 25284355 5790 249874431 9.90 9.96 9.81 9.85 0.07 0.72% 9.85 28 9.86 27 0.00
2013-05-29 1605 19808978 3962 194590580 9.90 9.92 9.74 9.77 0.08 -0.81% 9.77 122 9.78 263 0.00
2013-05-30 1605 31732098 5938 310542342 9.71 9.96 9.62 9.63 0.14 -1.43% 9.63 67 9.64 57 0.00
2013-05-31 1605 24476557 5496 233882832 9.75 9.77 9.38 9.38 0.25 -2.6% 9.38 254 9.40 26 0.00
2013-06-03 1605 16197805 3877 151108404 9.21 9.48 9.20 9.32 0.06 -0.64% 9.32 92 9.33 45 0.00
2013-06-04 1605 18188355 3823 172237941 9.43 9.58 9.37 9.37 0.05 0.54% 9.37 62 9.38 104 0.00
2013-06-05 1605 13709665 3071 126950541 9.37 9.44 9.18 9.21 0.16 -1.71% 9.21 159 9.22 55 0.00
2013-06-06 1605 17851492 4047 161901530 9.15 9.20 9.01 9.02 0.19 -2.06% 9.02 167 9.03 16 0.00
2013-06-07 1605 19010824 4377 171730288 9.05 9.21 8.87 8.88 0.14 -1.55% 8.88 34 8.90 15 0.00
2013-06-10 1605 9021955 1961 81114871 9.01 9.04 8.93 8.93 0.05 0.56% 8.93 216 8.94 58 0.00
2013-06-11 1605 9030090 2329 80553985 8.98 9.02 8.87 8.88 0.05 -0.56% 8.88 234 8.89 12 0.00
2013-06-13 1605 22353299 4889 193050472 8.80 8.86 8.54 8.56 0.32 -3.6% 8.56 33 8.57 12 0.00
2013-06-14 1605 13574265 3308 115782606 8.71 8.71 8.45 8.50 0.06 -0.7% 8.49 17 8.50 253 0.00
2013-06-17 1605 6692276 1897 57613310 8.50 8.67 8.50 8.65 0.15 1.76% 8.65 88 8.66 12 0.00
2013-06-18 1605 9845333 2831 85156616 8.74 8.74 8.60 8.60 0.05 -0.58% 8.60 443 8.61 4 0.00
2013-06-19 1605 23564354 4665 206658080 8.66 8.87 8.65 8.80 0.20 2.33% 8.78 42 8.80 191 0.00
2013-06-20 1605 13928018 2991 119858514 8.68 8.72 8.53 8.59 0.21 -2.39% 8.58 87 8.59 99 0.00
2013-06-21 1605 15367909 3319 128914309 8.40 8.45 8.33 8.45 0.14 -1.63% 8.45 120 8.46 98 0.00
2013-06-24 1605 11102631 2586 93267559 8.45 8.45 8.34 8.34 0.11 -1.3% 8.34 169 8.35 15 0.00
2013-06-25 1605 13978999 2962 115250313 8.32 8.35 8.16 8.16 0.18 -2.16% 8.16 207 8.17 7 0.00
2013-06-26 1605 11369587 3194 94772450 8.38 8.40 8.28 8.33 0.17 2.08% 8.32 13 8.33 12 0.00
2013-06-27 1605 17209375 3973 146457390 8.40 8.58 8.38 8.54 0.21 2.52% 8.54 2 8.55 59 0.00
2013-06-28 1605 10037570 2631 85824878 8.59 8.61 8.51 8.51 0.03 -0.35% 8.51 52 8.52 6 0.00
2013-07-01 1605 25280715 4183 221104030 8.51 8.84 8.46 8.74 0.23 2.7% 8.74 52 8.75 11 0.00
2013-07-02 1605 9802157 2306 86013072 8.85 8.85 8.72 8.73 0.01 -0.11% 8.73 44 8.75 29 0.00
2013-07-03 1605 11250696 2184 97241611 8.70 8.78 8.56 8.56 0.17 -1.95% 8.56 157 8.57 6 0.00
2013-07-04 1605 6260975 1280 53560476 8.60 8.65 8.50 8.51 0.05 -0.58% 8.51 33 8.53 10 0.00
2013-07-05 1605 7934567 1869 68418844 8.60 8.68 8.57 8.57 0.06 0.71% 8.57 200 8.60 1 0.00
2013-07-08 1605 6940842 1495 59025360 8.60 8.63 8.46 8.50 0.07 -0.82% 8.49 132 8.50 23 0.00
2013-07-09 1605 9312551 2110 79555939 8.53 8.64 8.47 8.50 0.00 0% 8.50 307 8.51 2 0.00
2013-07-10 1605 8590152 1764 73762292 8.59 8.67 8.51 8.51 0.01 0.12% 8.51 89 8.53 5 0.00
2013-07-11 1605 18660549 3821 163071241 8.59 8.83 8.59 8.80 0.29 3.41% 8.79 114 8.80 158 0.00
2013-07-12 1605 9915000 2680 87405540 8.85 8.90 8.73 8.81 0.01 0.11% 8.79 56 8.81 17 0.00
2013-07-15 1605 8833456 3142 78408302 8.84 8.92 8.81 8.90 0.09 1.02% 8.89 1 8.90 56 0.00
2013-07-16 1605 11874506 2227 105743317 8.92 8.94 8.88 8.89 0.01 -0.11% 8.89 43 8.90 37 0.00
2013-07-17 1605 13889076 3268 124994665 8.94 9.05 8.94 9.03 0.14 1.57% 9.03 165 9.04 122 0.00
2013-07-18 1605 13565600 2772 123191181 9.07 9.19 9.01 9.07 0.04 0.44% 9.07 717 9.08 85 0.00
2013-07-19 1605 10242118 2346 91574651 9.08 9.13 8.82 8.85 0.22 -2.43% 8.84 196 8.85 173 0.00
2013-07-22 1605 5289157 1272 47094507 8.91 8.95 8.87 8.88 0.03 0.34% 8.88 242 8.89 12 0.00
2013-07-23 1605 8406955 2268 75932462 8.96 9.10 8.94 9.08 0.20 2.25% 9.08 41 9.09 197 0.00
2013-07-24 1605 4909559 1257 44376671 9.10 9.11 8.99 9.03 0.05 -0.55% 9.03 56 9.04 32 0.00
2013-07-25 1605 5890460 2367 52758107 8.99 9.02 8.90 8.97 0.06 -0.66% 8.92 148 8.97 172 0.00
2013-07-26 1605 4886455 2227 43742051 9.00 9.04 8.90 8.90 0.07 -0.78% 8.90 213 8.91 8 0.00
2013-07-29 1605 6986830 1693 61409209 8.92 8.95 8.72 8.72 0.18 -2.02% 8.71 277 8.72 11 0.00
2013-07-30 1605 6137308 1602 54024275 8.78 8.88 8.74 8.77 0.05 0.57% 8.77 25 8.79 16 0.00
2013-07-31 1605 6981480 2609 61673778 8.82 8.91 8.74 8.78 0.01 0.11% 8.78 114 8.79 1 0.00
2013-08-01 1605 4625164 1001 40613265 8.81 8.85 8.75 8.75 0.03 -0.34% 8.75 10 8.77 53 0.00
2013-08-02 1605 7761844 1765 67837591 8.81 8.86 8.68 8.73 0.02 -0.23% 8.72 18 8.73 24 0.00
2013-08-05 1605 4786160 881 41832494 8.70 8.78 8.70 8.73 0.00 0% 8.73 147 8.74 11 0.00
2013-08-06 1605 7734918 1741 66956693 8.72 8.72 8.61 8.63 0.10 -1.15% 8.63 59 8.64 59 0.00
2013-08-07 1605 9000387 2156 76597983 8.60 8.60 8.45 8.45 0.18 -2.09% 8.45 133 8.47 23 0.00
2013-08-08 1605 6598740 1792 55893375 8.46 8.53 8.42 8.45 0.00 0% 8.45 380 8.46 85 0.00
2013-08-09 1605 7710438 1987 65033984 8.50 8.50 8.38 8.38 0.07 -0.83% 8.38 93 8.39 5 0.00
2013-08-12 1605 4757127 958 40017625 8.39 8.45 8.38 8.40 0.02 0.24% 8.40 138 8.41 27 0.00
2013-08-13 1605 5252012 1109 44749187 8.45 8.57 8.44 8.52 0.12 1.43% 8.51 233 8.52 14 0.00
2013-08-14 1605 6118373 1090 52271822 8.58 8.58 8.50 8.50 0.02 -0.23% 8.50 134 8.51 20 0.00
2013-08-15 1605 5588551 1370 47375781 8.50 8.52 8.45 8.46 0.04 -0.47% 8.46 27 8.47 31 0.00
2013-08-16 1605 6090258 1240 51488499 8.45 8.49 8.41 8.46 0.00 0% 8.46 10 8.47 60 0.00
2013-08-19 1605 6858425 1725 58296168 8.48 8.57 8.45 8.50 0.04 0.47% 8.49 287 8.50 26 0.00
2013-08-20 1605 7714035 1892 64893144 8.49 8.52 8.36 8.37 0.13 -1.53% 8.36 168 8.37 21 0.00
2013-08-22 1605 10476668 3091 86524016 8.30 8.31 8.22 8.26 0.11 -1.31% 8.26 1 8.27 46 0.00
2013-08-23 1605 5945274 1661 49694933 8.33 8.40 8.32 8.40 0.14 1.69% 8.40 15 8.41 130 0.00
2013-08-26 1605 3522603 852 29600102 8.40 8.42 8.37 8.41 0.01 0.12% 8.40 13 8.41 10 0.00
2013-08-27 1605 5017550 1302 41805658 8.40 8.40 8.29 8.29 0.12 -1.43% 8.29 85 8.30 19 0.00
2013-08-28 1605 7635058 1649 63200405 8.22 8.35 8.21 8.26 0.03 -0.36% 8.26 322 8.27 2 0.00
2013-08-29 1605 5017357 998 41974406 8.30 8.40 8.30 8.36 0.10 1.21% 8.36 8 8.37 39 0.00
2013-08-30 1605 24553515 4776 212976848 8.40 8.85 8.38 8.85 0.49 5.86% 8.82 164 8.85 209 0.00
2013-09-02 1605 12004103 2615 105259855 8.85 8.85 8.68 8.73 0.12 -1.36% 8.73 6 8.75 62 0.00
2013-09-03 1605 20217897 3641 180763209 8.73 9.03 8.73 8.93 0.20 2.29% 8.93 51 8.94 12 0.00
2013-09-04 1605 8009683 3394 71416187 8.93 8.98 8.84 8.98 0.05 0.56% 8.95 27 8.98 95 0.00
2013-09-05 1605 11417559 2689 103548851 9.00 9.16 9.00 9.04 0.06 0.67% 9.04 41 9.05 94 0.00
2013-09-06 1605 9331972 1901 84499033 9.10 9.10 9.02 9.05 0.01 0.11% 9.04 62 9.05 13 0.00
2013-09-09 1605 8936818 3216 80052792 9.03 9.08 8.90 8.92 0.13 -1.44% 8.91 103 8.92 8 0.00
2013-09-10 1605 6590487 2569 58875989 8.95 9.03 8.86 8.95 0.03 0.34% 8.90 25 8.95 448 0.00
2013-09-11 1605 9166782 3124 81674904 8.95 8.99 8.82 8.99 0.04 0.45% 8.98 2 8.99 295 0.00
2013-09-12 1605 12841853 2763 116015040 8.98 9.08 8.95 9.02 0.03 0.33% 9.02 5 9.03 5 0.00
2013-09-13 1605 6399969 2485 57429088 9.02 9.07 8.92 8.96 0.06 -0.67% 8.95 67 8.96 84 0.00
2013-09-14 1605 4102480 1205 36522281 8.95 8.99 8.86 8.88 0.08 -0.89% 8.87 98 8.88 81 0.00
2013-09-16 1605 9144273 2243 82214167 8.90 9.06 8.89 9.00 0.12 1.35% 8.99 15 9.00 298 0.00
2013-09-17 1605 5584019 2825 50275966 9.00 9.06 8.93 8.99 0.01 -0.11% 8.97 2 8.99 173 0.00
2013-09-18 1605 5541447 1217 49885717 9.00 9.04 8.97 9.02 0.03 0.33% 9.01 45 9.02 91 0.00
2013-09-23 1605 10231868 2411 92459471 9.02 9.08 9.02 9.05 0.03 0.33% 9.05 51 9.06 406 0.00
2013-09-24 1605 15720887 3150 144429035 9.05 9.30 9.05 9.19 0.14 1.55% 9.19 5 9.20 374 0.00
2013-09-25 1605 9743586 1772 88877972 9.18 9.20 9.07 9.14 0.05 -0.54% 9.12 10 9.14 8 0.00
2013-09-26 1605 8176512 1409 74079603 9.10 9.13 9.02 9.06 0.08 -0.88% 9.05 203 9.06 3 0.00
2013-09-27 1605 8540072 1694 77732519 9.07 9.17 9.05 9.08 0.02 0.22% 9.08 17 9.10 27 0.00
2013-09-30 1605 8556029 1155 77191351 9.05 9.05 8.98 9.03 0.05 -0.55% 9.02 19 9.03 5 0.00
2013-10-01 1605 4323822 1080 39059390 9.01 9.08 8.98 9.00 0.03 -0.33% 9.00 12 9.01 57 0.00
2013-10-02 1605 6436343 1738 57836452 9.01 9.06 8.94 9.00 0.00 0% 9.00 66 9.01 47 0.00
2013-10-03 1605 20928965 4370 192105991 9.00 9.25 9.00 9.15 0.15 1.67% 9.15 90 9.16 18 0.00
2013-10-04 1605 11419163 2372 105055669 9.21 9.27 9.13 9.17 0.02 0.22% 9.16 116 9.17 25 0.00
2013-10-07 1605 16614730 2984 154232554 9.17 9.37 9.17 9.21 0.04 0.44% 9.21 237 9.22 6 0.00
2013-10-08 1605 8288297 1909 76521640 9.32 9.32 9.18 9.21 0.00 0% 9.21 31 9.22 82 0.00
2013-10-09 1605 8014533 2476 73747580 9.20 9.28 9.13 9.15 0.06 -0.65% 9.15 142 9.16 30 0.00
2013-10-11 1605 7225720 1513 66214439 9.27 9.28 9.05 9.05 0.10 -1.09% 9.05 289 9.07 4 0.00
2013-10-14 1605 6833498 1402 61450888 9.06 9.08 8.94 8.94 0.11 -1.22% 8.94 137 8.95 90 0.00
2013-10-15 1605 7480971 1615 67713628 9.00 9.10 9.00 9.09 0.15 1.68% 9.08 9 9.09 107 0.00
2013-10-16 1605 3507029 1208 31793277 9.10 9.12 9.04 9.04 0.05 -0.55% 9.04 60 9.05 27 0.00
2013-10-17 1605 5325234 1353 48350052 9.13 9.13 9.05 9.05 0.01 0.11% 9.05 68 9.06 63 0.00
2013-10-18 1605 7012753 1416 63993171 9.06 9.18 9.06 9.13 0.08 0.88% 9.13 102 9.14 52 0.00
2013-10-21 1605 5488194 1295 49921913 9.13 9.14 9.05 9.05 0.08 -0.88% 9.05 195 9.07 5 0.00
2013-10-22 1605 4311793 829 39022057 9.05 9.08 9.03 9.05 0.00 0% 9.04 182 9.05 109 0.00
2013-10-23 1605 5437684 1486 49271823 9.07 9.10 9.04 9.05 0.00 0% 9.05 559 9.06 8 0.00
2013-10-24 1605 6281452 1192 57064938 9.05 9.15 9.02 9.05 0.00 0% 9.05 5 9.06 13 0.00
2013-10-25 1605 6458910 2584 58173489 9.03 9.08 8.96 8.96 0.09 -0.99% 8.96 281 8.97 3 0.00
2013-10-28 1605 4078499 1145 36782665 8.96 9.07 8.96 9.00 0.04 0.45% 9.00 49 9.01 14 0.00
2013-10-29 1605 5019881 1511 45331489 9.00 9.08 8.99 9.05 0.05 0.56% 9.03 30 9.05 528 0.00
2013-10-30 1605 4425473 1026 40151460 9.06 9.09 9.03 9.09 0.04 0.44% 9.08 139 9.09 27 0.00
2013-10-31 1605 6341660 1346 57659787 9.09 9.11 9.06 9.11 0.02 0.22% 9.07 60 9.11 137 0.00
2013-11-01 1605 5469999 2268 49429249 9.15 9.15 8.99 8.99 0.12 -1.32% 8.99 101 9.00 21 0.00
2013-11-04 1605 5742014 2687 51210338 8.97 9.00 8.86 8.92 0.07 -0.78% 8.91 21 8.93 62 0.00
2013-11-05 1605 8291360 2027 72884854 8.92 8.92 8.72 8.72 0.20 -2.24% 8.72 111 8.73 59 0.00
2013-11-06 1605 6171741 1154 53562681 8.72 8.79 8.62 8.64 0.08 -0.92% 8.64 112 8.65 19 0.00
2013-11-07 1605 4197650 1004 36412689 8.64 8.73 8.64 8.64 0.00 0% 8.64 71 8.65 26 0.00
2013-11-08 1605 4041845 975 34964947 8.62 8.68 8.62 8.68 0.04 0.46% 8.65 2 8.68 59 0.00
2013-11-11 1605 3897419 1147 33703705 8.63 8.69 8.61 8.61 0.07 -0.81% 8.61 206 8.62 42 0.00
2013-11-12 1605 7208126 1755 61856109 8.62 8.68 8.51 8.55 0.06 -0.7% 8.55 22 8.56 62 0.00
2013-11-13 1605 7112127 1523 60564304 8.51 8.58 8.48 8.49 0.06 -0.7% 8.49 2 8.50 97 0.00
2013-11-14 1605 5779569 1366 49613410 8.52 8.65 8.52 8.61 0.12 1.41% 8.61 27 8.62 77 0.00
2013-11-15 1605 5736691 1292 49700797 8.63 8.70 8.61 8.70 0.09 1.05% 8.69 11 8.70 274 27.19
2013-11-18 1605 5269100 1113 45743797 8.73 8.74 8.62 8.62 0.08 -0.92% 8.61 419 8.62 1 26.94
2013-11-19 1605 3619366 956 31428138 8.63 8.73 8.63 8.68 0.06 0.7% 8.68 5 8.70 6 27.13
2013-11-20 1605 4475077 1299 38846093 8.66 8.76 8.64 8.64 0.04 -0.46% 8.64 267 8.67 1 27.00
2013-11-21 1605 8484864 2482 72556984 8.63 8.64 8.51 8.51 0.13 -1.5% 8.51 40 8.53 13 26.59
2013-11-22 1605 3132190 925 26757707 8.53 8.57 8.52 8.54 0.03 0.35% 8.53 57 8.54 100 26.69
2013-11-25 1605 3935481 965 34003203 8.62 8.68 8.60 8.63 0.09 1.05% 8.63 96 8.64 11 26.97
2013-11-26 1605 11001318 2106 96596333 8.63 8.90 8.62 8.75 0.12 1.39% 8.75 300 8.77 5 27.34
2013-11-27 1605 6416147 1579 56343412 8.80 8.84 8.72 8.73 0.02 -0.23% 8.73 29 8.74 3 27.28
2013-11-28 1605 6326811 1619 55749821 8.79 8.84 8.78 8.82 0.09 1.03% 8.82 2 8.83 28 27.56
2013-11-29 1605 17811568 3386 161275722 8.89 9.13 8.89 9.04 0.22 2.49% 9.03 159 9.04 44 28.25
2013-12-02 1605 5790061 1166 52364819 9.08 9.10 9.00 9.05 0.01 0.11% 9.04 56 9.05 93 28.28
2013-12-03 1605 7379472 1011 66879478 9.00 9.10 9.00 9.02 0.03 -0.33% 9.02 238 9.04 3 28.19
2013-12-04 1605 6623169 1458 60012993 9.02 9.11 9.02 9.10 0.08 0.89% 9.10 303 9.11 181 28.44
2013-12-05 1605 15808207 2851 144443578 9.11 9.18 9.06 9.06 0.04 -0.44% 9.06 53 9.07 5 28.31
2013-12-06 1605 5491348 1349 49624208 9.06 9.08 9.00 9.00 0.06 -0.66% 9.00 287 9.02 15 28.13
2013-12-09 1605 7422367 1846 67511781 9.05 9.13 9.05 9.10 0.10 1.11% 9.10 37 9.11 212 28.44
2013-12-10 1605 51575716 9218 492196305 9.20 9.69 9.20 9.69 0.59 6.48% 9.68 199 9.69 544 30.28
2013-12-11 1605 26523810 5262 252794915 9.70 9.73 9.43 9.46 0.23 -2.37% 9.46 24 9.47 245 29.56
2013-12-12 1605 29208233 5772 281523103 9.46 9.78 9.37 9.62 0.16 1.69% 9.61 56 9.62 9 30.06
2013-12-13 1605 10143474 2512 96951140 9.53 9.65 9.52 9.54 0.08 -0.83% 9.54 204 9.55 22 29.81
2013-12-16 1605 11573006 2390 109455217 9.55 9.61 9.39 9.39 0.15 -1.57% 9.39 198 9.40 20 29.34
2013-12-17 1605 14660789 2944 140445869 9.45 9.68 9.43 9.53 0.14 1.49% 9.53 166 9.54 2 29.78
2013-12-18 1605 12138860 2489 116550148 9.53 9.67 9.53 9.60 0.07 0.73% 9.59 20 9.60 86 30.00
2013-12-19 1605 11251432 2517 107568816 9.69 9.70 9.49 9.49 0.11 -1.15% 9.49 24 9.50 32 29.66
2013-12-20 1605 7496874 1705 71225864 9.52 9.57 9.46 9.46 0.03 -0.32% 9.46 519 9.48 5 29.56
2013-12-23 1605 6774219 1549 64492745 9.50 9.60 9.47 9.48 0.02 0.21% 9.48 3 9.50 55 29.63
2013-12-24 1605 9053596 1921 85713005 9.50 9.58 9.39 9.42 0.06 -0.63% 9.42 67 9.43 2 29.44
2013-12-25 1605 7065761 1757 66590788 9.45 9.50 9.40 9.40 0.02 -0.21% 9.39 220 9.40 204 29.38
2013-12-26 1605 5848716 1437 55151207 9.41 9.47 9.40 9.41 0.01 0.11% 9.41 986 9.42 46 29.41
2013-12-27 1605 14477034 3197 138675914 9.44 9.69 9.44 9.54 0.13 1.38% 9.54 56 9.55 237 29.81
2013-12-30 1605 10496549 2490 100832202 9.60 9.66 9.56 9.59 0.05 0.52% 9.59 16 9.60 850 29.97
2013-12-31 1605 7663568 1791 73405663 9.65 9.65 9.55 9.56 0.03 -0.31% 9.55 256 9.56 130 29.88
2013-12-31 1605 7663568 1791 73405663 9.65 9.65 9.55 9.56 0.03 0% 9.55 256 9.56 130 29.88