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　9.65
0
0%		9.65
0
0%		 　9.53
-0.12
-1.24%		9.48
-0.05
-0.52%		9.63
0.15
1.58%		9.53
-0.1
-1.04%		9.63
0.1
1.05%		 　9.61
-0.02
-0.21%		9.68
0.07
0.73%		9.83
0.15
1.55%		9.93
0.1
1.02%		9.87
-0.06
-0.6%		 　9.86
-0.01
-0.1%		9.83
-0.03
-0.3%		9.74
-0.09
-0.92%		9.70
-0.04
-0.41%		9.76
0.06
0.62%		 　9.42
-0.34
-3.48%		 9.59
2 月　　　　9.12
-0.3
-3.18%		9.15
0.03
0.33%		9.31
0.16
1.75%		 　9.38
0.07
0.75%		9.37
-0.01
-0.11%		9.57
0.2
2.13%		9.47
-0.1
-1.04%		9.52
0.05
0.53%		 　9.41
-0.11
-1.16%		9.48
0.07
0.74%		9.48
0
0%		9.44
-0.04
-0.42%		9.54
0.1
1.06%		 　9.44
-0.1
-1.05%		9.49
0.05
0.53%		9.42
-0.07
-0.74%		9.43
0.01
0.11%		 9.4
3 月　　9.32
-0.11
-1.17%		9.56
0.24
2.58%		9.59
0.03
0.31%		9.50
-0.09
-0.94%		9.47
-0.03
-0.32%		 　9.50
0.03
0.32%		9.44
-0.06
-0.63%		9.31
-0.13
-1.38%		9.31
0
0%		9.38
0.07
0.75%		 　9.40
0.02
0.21%		9.34
-0.06
-0.64%		9.45
0.11
1.18%		9.36
-0.09
-0.95%		9.44
0.08
0.85%		 　9.39
-0.05
-0.53%		9.50
0.11
1.17%		9.42
-0.08
-0.84%		9.82
0.4
4.25%		9.63
-0.19
-1.93%		 9.69
0.06
0.62%		9.48
4 月9.82
0.13
1.34%		9.90
0.08
0.81%		9.80
-0.1
-1.01%		 　　9.90
0.1
1.02%		10.00
0.1
1.01%		9.99
-0.01
-0.1%		10.00
0.01
0.1%		9.89
-0.11
-1.1%		 　9.87
-0.02
-0.2%		9.88
0.01
0.1%		9.85
-0.03
-0.3%		9.87
0.02
0.2%		9.94
0.07
0.71%		 　10.20
0.26
2.62%		10.15
-0.05
-0.49%		9.99
-0.16
-1.58%		10.10
0.11
1.1%		9.82
-0.28
-2.77%		 　9.86
0.04
0.41%		10.05
0.19
1.93%		9.90
-0.15
-1.49%		 9.95
5 月　10.00
0.1
1.01%		 　9.99
-0.01
-0.1%		9.99
0
0%		9.92
-0.07
-0.7%		10.15
0.23
2.32%		10.05
-0.1
-0.99%		 　10.00
-0.05
-0.5%		10.00
0
0%		10.20
0.2
2%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		 　10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		9.99
-0.06
-0.6%		9.99
0
0%		 　9.95
-0.04
-0.4%		10.05
0.1
1.01%		10.10
0.05
0.5%		10.10
0
0%		10.05
-0.05
-0.5%		 10.04
6 月　　9.98
-0.07
-0.7%		9.96
-0.02
-0.2%		10.00
0.04
0.4%		10.00
0
0%		 　10.05
0.05
0.5%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		10.75
0.7
6.97%		10.60
-0.15
-1.4%		 　10.85
0.25
2.36%		10.70
-0.15
-1.38%		10.80
0.1
0.93%		10.70
-0.1
-0.93%		10.85
0.15
1.4%		 　10.45
-0.4
-3.69%		10.50
0.05
0.48%		10.40
-0.1
-0.95%		10.80
0.4
3.85%		10.55
-0.25
-2.31%		 　10.65
0.1
0.95%		 10.45
7 月10.70
0.05
0.47%		10.90
0.2
1.87%		11.30
0.4
3.67%		11.10
-0.2
-1.77%		 　11.05
-0.05
-0.45%		11.55
0.5
4.52%		11.25
-0.3
-2.6%		11.40
0.15
1.33%		10.95
-0.45
-3.95%		 　11.10
0.15
1.37%		11.40
0.3
2.7%		11.10
-0.3
-2.63%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		 　11.10
0
0%		11.35
0.25
2.25%		 11.45
0.1
0.88%		11.40
-0.05
-0.44%		 　11.35
-0.05
-0.44%		11.45
0.1
0.88%		11.40
-0.05
-0.44%		11.25
-0.15
-1.32%		11.22
8 月10.95
-0.3
-2.67%		 　10.90
-0.05
-0.46%		10.60
-0.3
-2.75%		10.30
-0.3
-2.83%		10.55
0.25
2.43%		10.55
0
0%		 　10.60
0.05
0.47%		10.40
-0.2
-1.89%		10.75
0.35
3.37%		10.55
-0.2
-1.86%		10.55
0
0%		 　10.40
-0.15
-1.42%		10.55
0.15
1.44%		10.60
0.05
0.47%		10.60
0
0%		10.95
0.35
3.3%		 　10.85
-0.1
-0.91%		10.75
-0.1
-0.92%		10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		 10.66
9 月10.70
0
0%		10.35
-0.35
-3.27%		10.55
0.2
1.93%		10.55
0
0%		10.70
0.15
1.42%		 　　10.50
-0.2
-1.87%		10.40
-0.1
-0.95%		10.35
-0.05
-0.48%		10.10
-0.25
-2.42%		 　10.10
0
0%		10.00
-0.1
-0.99%		10.00
0
0%		10.30
0.3
3%		10.10
-0.2
-1.94%		 　10.10
0
0%		9.99
-0.11
-1.09%		10.00
0.01
0.1%		9.93
-0.07
-0.7%		9.95
0.02
0.2%		 　9.79
-0.16
-1.61%		10.00
0.21
2.15%		 10.18
10 月9.83
-0.17
-1.7%		9.66
-0.17
-1.73%		9.71
0.05
0.52%		 　9.61
-0.1
-1.03%		9.45
-0.16
-1.66%		9.34
-0.11
-1.16%		9.60
0.26
2.78%		 　　9.56
-0.04
-0.42%		9.61
0.05
0.52%		9.17
-0.44
-4.58%		9.05
-0.12
-1.31%		8.98
-0.07
-0.77%		 　9.08
0.1
1.11%		9.27
0.19
2.09%		9.40
0.13
1.4%		9.30
-0.1
-1.06%		9.19
-0.11
-1.18%		 　9.08
-0.11
-1.2%		9.33
0.25
2.75%		9.76
0.43
4.61%		9.80
0.04
0.41%		10.10
0.3
3.06%		9.43
11 月 　10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.20
0.1
0.99%		10.25
0.05
0.49%		10.25
0
0%		 　10.50
0.25
2.44%		10.40
-0.1
-0.95%		10.25
-0.15
-1.44%		10.20
-0.05
-0.49%		10.35
0.15
1.47%		 　10.20
-0.15
-1.45%		9.91
-0.29
-2.84%		10.00
0.09
0.91%		10.15
0.15
1.5%		9.99
-0.16
-1.58%		 　10.05
0.06
0.6%		10.05
0
0%		9.95
-0.1
-1%		9.98
0.03
0.3%		9.98
0
0%		 10.11
12 月9.76
-0.22
-2.2%		9.52
-0.24
-2.46%		9.69
0.17
1.79%		9.95
0.26
2.68%		9.93
-0.02
-0.2%		 　9.89
-0.04
-0.4%		9.74
-0.15
-1.52%		9.63
-0.11
-1.13%		9.62
-0.01
-0.1%		9.60
-0.02
-0.21%		 　9.51
-0.09
-0.94%		9.51
0
0%		9.42
-0.09
-0.95%		9.35
-0.07
-0.74%		9.32
-0.03
-0.32%		 　9.50
0.18
1.93%		9.86
0.36
3.79%		9.95
0.09
0.91%		9.96
0.01
0.1%		9.96
0
0%		9.99
0.03
0.3%		 10.05
0.06
0.6%		10.00
-0.05
-0.5%		9.96
-0.04
-0.4%		9.74

說明:最高漲幅:6.97%最低跌幅:-4.58% 最高價:11.55最低價:8.98平均價:10.03,灰色底表示週末,漲126天(16.78)元,跌160天(-19.53)元,平盤28天
7%=1,5%=2,4%=4,3%=11,2%=21,1%=60,0%=55,-0%=1,-1%=3,-2%=15,-3%=23,-4%=42,-5%=76,

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
2014-01-02 1605 8475985 1498 81370079 9.59 9.65 9.54 9.65 0.09 0% 9.64 83 9.65 50 30.16
2014-01-03 1605 24475697 4593 237019258 9.64 9.78 9.58 9.65 0.00 0% 9.65 614 9.66 1 30.16
2014-01-06 1605 10596216 2179 101748689 9.68 9.71 9.53 9.53 0.12 -1.24% 9.53 226 9.54 143 29.78
2014-01-07 1605 7866554 1627 74866698 9.53 9.57 9.48 9.48 0.05 -0.52% 9.48 127 9.49 10 29.63
2014-01-08 1605 14579479 2531 139706879 9.50 9.65 9.50 9.63 0.15 1.58% 9.63 49 9.64 382 30.09
2014-01-09 1605 22447680 3921 216169569 9.58 9.72 9.53 9.53 0.10 -1.04% 9.53 207 9.54 3 29.78
2014-01-10 1605 9949315 2170 95300092 9.54 9.63 9.53 9.63 0.10 1.05% 9.62 16 9.63 88 30.09
2014-01-13 1605 21108907 3441 205087632 9.69 9.80 9.61 9.61 0.02 -0.21% 9.61 319 9.62 3 30.03
2014-01-14 1605 14690456 2799 141913048 9.60 9.72 9.55 9.68 0.07 0.73% 9.67 36 9.68 80 30.25
2014-01-15 1605 24981671 4524 245609011 9.65 9.90 9.65 9.83 0.15 1.55% 9.83 97 9.84 80 30.72
2014-01-16 1605 21933132 4524 217983473 9.90 10.00 9.88 9.93 0.10 1.02% 9.92 153 9.93 461 31.03
2014-01-17 1605 8397925 2606 82899011 9.97 9.98 9.82 9.87 0.06 -0.6% 9.86 383 9.87 275 30.84
2014-01-20 1605 6237462 2210 61472856 9.87 9.93 9.83 9.86 0.01 -0.1% 9.86 238 9.87 149 30.81
2014-01-21 1605 7576004 2468 74450511 9.88 9.89 9.79 9.83 0.03 -0.3% 9.82 49 9.83 65 30.72
2014-01-22 1605 8136554 2851 79611982 9.83 9.88 9.72 9.74 0.09 -0.92% 9.74 16 9.75 12 30.44
2014-01-23 1605 7754048 1715 75430366 9.80 9.80 9.69 9.70 0.04 -0.41% 9.70 17 9.71 11 30.31
2014-01-24 1605 8031408 1820 78153421 9.69 9.77 9.68 9.76 0.06 0.62% 9.75 84 9.76 170 30.50
2014-01-27 1605 19056026 3907 180832921 9.68 9.68 9.40 9.42 0.34 -3.48% 9.41 156 9.42 19 29.44
2014-02-05 1605 17967988 5174 165164762 9.25 9.32 9.11 9.12 0.30 -3.18% 9.12 50 9.13 44 28.50
2014-02-06 1605 9720158 2896 89168490 9.12 9.23 9.11 9.15 0.03 0.33% 9.15 256 9.16 1 28.59
2014-02-07 1605 8600483 2511 79800291 9.21 9.33 9.20 9.31 0.16 1.75% 9.30 7 9.31 140 29.09
2014-02-10 1605 15293245 3140 143773738 9.35 9.45 9.32 9.38 0.07 0.75% 9.38 91 9.40 10 29.31
2014-02-11 1605 5138241 1164 48189385 9.38 9.41 9.34 9.37 0.01 -0.11% 9.36 39 9.37 5 29.28
2014-02-12 1605 14713887 2954 139859005 9.40 9.57 9.39 9.57 0.20 2.13% 9.56 10 9.57 90 29.91
2014-02-13 1605 5853436 1113 55535372 9.57 9.57 9.46 9.47 0.10 -1.04% 9.47 3 9.48 17 29.59
2014-02-14 1605 13222460 3339 126519660 9.57 9.63 9.51 9.52 0.05 0.53% 9.51 86 9.52 20 29.75
2014-02-17 1605 5646178 1742 53546690 9.56 9.59 9.41 9.41 0.11 -1.16% 9.41 256 9.44 3 29.41
2014-02-18 1605 7194198 2255 68012589 9.41 9.49 9.40 9.48 0.07 0.74% 9.47 127 9.48 106 29.63
2014-02-19 1605 4286626 1131 40584684 9.46 9.49 9.44 9.48 0.00 0% 9.47 25 9.48 127 29.63
2014-02-20 1605 5084500 1007 48126682 9.44 9.50 9.43 9.44 0.04 -0.42% 9.44 59 9.46 33 29.50
2014-02-21 1605 8852765 2196 84280548 9.52 9.58 9.48 9.54 0.10 1.06% 9.54 1 9.55 203 29.81
2014-02-24 1605 6388491 1506 60515887 9.54 9.55 9.43 9.44 0.10 -1.05% 9.44 222 9.45 40 29.50
2014-02-25 1605 3952958 1220 37498789 9.50 9.52 9.46 9.49 0.05 0.53% 9.48 110 9.49 39 29.66
2014-02-26 1605 8056490 2330 76115191 9.49 9.50 9.40 9.42 0.07 -0.74% 9.42 45 9.44 3 29.44
2014-02-27 1605 7403659 1439 69820461 9.46 9.47 9.37 9.43 0.01 0.11% 9.42 119 9.43 201 29.47
2014-03-03 1605 8884758 2233 83066891 9.40 9.41 9.32 9.32 0.11 -1.17% 9.32 298 9.33 12 29.13
2014-03-04 1605 13346716 2542 126632767 9.35 9.60 9.34 9.56 0.24 2.58% 9.55 91 9.56 154 29.88
2014-03-05 1605 64756977 4381 623366443 9.70 9.74 9.59 9.59 0.03 0.31% 9.59 519 9.60 12 29.97
2014-03-06 1605 18409011 2886 174928928 9.50 9.55 9.46 9.50 0.09 -0.94% 9.50 762 9.51 6 29.69
2014-03-07 1605 14105417 2209 134282796 9.56 9.59 9.43 9.47 0.03 -0.32% 9.46 1 9.47 89 0.00
2014-03-10 1605 6439493 1482 60896500 9.47 9.51 9.39 9.50 0.03 0.32% 9.50 182 9.51 87 0.00
2014-03-11 1605 34264204 1283 323549250 9.50 9.52 9.43 9.44 0.06 -0.63% 9.44 190 9.46 3 0.00
2014-03-12 1605 12951706 2776 120931176 9.44 9.48 9.28 9.31 0.13 -1.38% 9.30 64 9.31 5 0.00
2014-03-13 1605 9468448 2529 88401058 9.35 9.39 9.31 9.31 0.00 0% 9.31 76 9.32 6 0.00
2014-03-14 1605 7505825 1877 69830758 9.28 9.38 9.24 9.38 0.07 0.75% 9.36 10 9.38 117 0.00
2014-03-17 1605 5479361 1412 51332181 9.38 9.40 9.32 9.40 0.02 0.21% 9.39 16 9.40 32 0.00
2014-03-18 1605 7437251 1654 69835749 9.42 9.44 9.34 9.34 0.06 -0.64% 9.34 74 9.38 46 0.00
2014-03-19 1605 9690530 1952 91421942 9.42 9.48 9.34 9.45 0.11 1.18% 9.44 9 9.45 35 0.00
2014-03-20 1605 7510026 2093 70490711 9.45 9.45 9.36 9.36 0.09 -0.95% 9.36 70 9.40 31 0.00
2014-03-21 1605 12584178 2628 118633225 9.40 9.50 9.36 9.44 0.08 0.85% 9.44 295 9.45 109 0.00
2014-03-24 1605 7326367 1224 68608791 9.37 9.40 9.33 9.39 0.05 -0.53% 9.36 11 9.39 30 0.00
2014-03-25 1605 7279818 1856 68597094 9.39 9.50 9.37 9.50 0.11 1.17% 9.45 2 9.50 208 0.00
2014-03-26 1605 7098969 1589 67267366 9.50 9.51 9.42 9.42 0.08 -0.84% 9.42 86 9.46 17 0.00
2014-03-27 1605 32715422 6354 319513764 9.49 9.95 9.47 9.82 0.40 4.25% 9.81 113 9.82 6 0.00
2014-03-28 1605 16439174 2925 159276762 9.82 9.84 9.58 9.63 0.19 -1.93% 9.62 39 9.63 292 0.00
2014-03-31 1605 11882266 1755 114689593 9.67 9.77 9.55 9.69 0.06 0.62% 9.68 80 9.70 749 0.00
2014-04-01 1605 18174944 3093 177652515 9.68 9.89 9.65 9.82 0.13 1.34% 9.81 52 9.82 25 0.00
2014-04-02 1605 20689008 3922 203568277 9.85 9.91 9.77 9.90 0.08 0.81% 9.89 88 9.90 70 0.00
2014-04-03 1605 16215170 2226 160167317 9.90 9.93 9.80 9.80 0.10 -1.01% 9.80 166 9.82 2 0.00
2014-04-07 1605 13778883 4044 135506599 9.74 9.90 9.74 9.90 0.10 1.02% 9.89 2 9.90 606 0.00
2014-04-08 1605 25531190 3418 255008201 9.88 10.10 9.88 10.00 0.10 1.01% 10.00 350 10.05 1351 0.00
2014-04-09 1605 13773241 3256 137263779 10.00 10.10 9.90 9.99 0.01 -0.1% 9.97 13 9.99 109 0.00
2014-04-10 1605 14870423 2725 148707794 10.05 10.10 9.95 10.00 0.01 0.1% 9.99 5 10.00 407 0.00
2014-04-11 1605 13304883 2922 131912583 10.00 10.00 9.70 9.89 0.11 -1.1% 9.88 324 9.89 408 0.00
2014-04-14 1605 6798453 1128 66867823 9.85 9.88 9.79 9.87 0.02 -0.2% 9.86 20 9.87 46 0.00
2014-04-15 1605 6555506 1158 64995708 9.90 9.98 9.87 9.88 0.01 0.1% 9.87 111 9.88 52 0.00
2014-04-16 1605 8101011 1353 79971503 9.90 9.92 9.81 9.85 0.03 -0.3% 9.85 109 9.87 6 0.00
2014-04-17 1605 6592338 1216 65123689 9.88 9.95 9.85 9.87 0.02 0.2% 9.86 33 9.87 112 0.00
2014-04-18 1605 17413885 2068 173631827 9.90 10.10 9.89 9.94 0.07 0.71% 9.94 60 9.95 40 0.00
2014-04-21 1605 39613924 5540 403393538 9.98 10.35 9.98 10.20 0.26 2.62% 10.20 583 10.25 1071 0.00
2014-04-22 1605 16190584 1995 165412571 10.30 10.30 10.10 10.15 0.05 -0.49% 10.10 1637 10.15 593 0.00
2014-04-23 1605 16701807 1919 168707023 10.20 10.25 9.99 9.99 0.16 -1.58% 9.99 767 10.00 20 0.00
2014-04-24 1605 15983452 2337 160825573 10.00 10.20 9.99 10.10 0.11 1.1% 10.05 465 10.10 916 0.00
2014-04-25 1605 22511860 3283 223416764 10.10 10.15 9.70 9.82 0.28 -2.77% 9.82 27 9.83 105 0.00
2014-04-28 1605 11707582 2979 114024946 9.65 9.86 9.65 9.86 0.04 0.41% 9.84 2 9.86 72 0.00
2014-04-29 1605 17887489 2635 178778330 9.86 10.20 9.85 10.05 0.19 1.93% 10.05 249 10.10 450 0.00
2014-04-30 1605 17520258 1990 175413168 10.10 10.15 9.87 9.90 0.15 -1.49% 9.89 241 9.90 1229 0.00
2014-05-02 1605 11793792 1377 117861062 9.95 10.10 9.95 10.00 0.10 1.01% 9.99 207 10.00 27 0.00
2014-05-05 1605 8508010 917 85280801 10.05 10.10 9.98 9.99 0.01 -0.1% 9.99 233 10.00 118 0.00
2014-05-06 1605 5776775 1258 57849434 10.05 10.10 9.98 9.99 0.00 0% 9.99 320 10.00 75 0.00
2014-05-07 1605 6245519 1717 62251144 10.00 10.05 9.92 9.92 0.07 -0.7% 9.92 83 9.93 37 0.00
2014-05-08 1605 24389644 2861 247336730 10.00 10.30 9.94 10.15 0.23 2.32% 10.15 451 10.20 1757 0.00
2014-05-09 1605 10727830 1531 107998090 10.25 10.25 9.95 10.05 0.10 -0.99% 10.00 480 10.05 157 0.00
2014-05-12 1605 5601928 1098 56115430 10.10 10.10 9.98 10.00 0.05 -0.5% 10.00 213 10.05 766 0.00
2014-05-13 1605 6835417 1319 68644582 10.00 10.15 10.00 10.00 0.00 0% 10.00 406 10.05 270 0.00
2014-05-14 1605 14509132 2893 147361366 10.00 10.30 10.00 10.20 0.20 2% 10.15 659 10.20 161 0.00
2014-05-15 1605 7499130 1485 75774592 10.10 10.15 10.05 10.10 0.10 -0.98% 10.10 340 10.15 603 0.00
2014-05-16 1605 9335802 1898 94390290 10.05 10.15 10.00 10.15 0.05 0.5% 10.10 445 10.15 921 0.00
2014-05-19 1605 3900334 708 39398406 10.15 10.15 10.05 10.10 0.05 -0.49% 10.10 126 10.15 627 0.00
2014-05-20 1605 8807865 1274 89717020 10.15 10.30 10.10 10.15 0.05 0.5% 10.10 1203 10.15 211 0.00
2014-05-21 1605 7931243 1256 79786530 10.15 10.20 10.00 10.05 0.10 -0.99% 10.05 74 10.10 1031 0.00
2014-05-22 1605 9551428 1723 95490321 10.05 10.05 9.94 9.99 0.06 -0.6% 9.99 137 10.00 73 0.00
2014-05-23 1605 6814772 1376 68037668 10.00 10.05 9.95 9.99 0.00 0% 9.97 33 9.99 9 0.00
2014-05-26 1605 3826154 702 38238201 10.00 10.05 9.95 9.95 0.04 -0.4% 9.95 272 9.98 1 0.00
2014-05-27 1605 4559120 958 45649330 10.00 10.10 9.96 10.05 0.10 1.01% 10.00 203 10.05 386 0.00
2014-05-28 1605 7226499 1603 72799196 10.10 10.10 10.00 10.10 0.05 0.5% 10.10 96 10.15 1253 0.00
2014-05-29 1605 6835278 1385 69270180 10.10 10.20 10.10 10.10 0.00 0% 10.10 43 10.15 197 0.00
2014-05-30 1605 8979586 1350 90393210 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 438 10.10 156 0.00
2014-06-03 1605 6095442 1224 60942956 10.00 10.05 9.98 9.98 0.07 -0.7% 9.98 131 9.99 18 0.00
2014-06-04 1605 7124841 1411 70964689 9.96 10.00 9.92 9.96 0.02 -0.2% 9.95 79 9.96 21 0.00
2014-06-05 1605 12162201 1916 121929356 9.95 10.10 9.92 10.00 0.04 0.4% 10.00 246 10.05 298 0.00
2014-06-06 1605 10012493 1326 100962435 10.00 10.20 10.00 10.00 0.00 0% 10.00 727 10.05 75 0.00
2014-06-09 1605 6230219 1152 62694890 10.05 10.15 10.00 10.05 0.05 0.5% 10.05 3 10.10 892 0.00
2014-06-10 1605 7271694 1466 72767544 10.05 10.10 9.98 10.00 0.05 -0.5% 9.99 10 10.00 248 0.00
2014-06-11 1605 6375013 1338 63779347 10.00 10.05 9.98 10.05 0.05 0.5% 10.00 169 10.05 458 0.00
2014-06-12 1605 65793195 8946 696726938 10.10 10.75 10.10 10.75 0.70 6.97% 10.75 7601 0.00 0 0.00
2014-06-13 1605 33746730 5612 361492625 10.80 10.90 10.60 10.60 0.15 -1.4% 10.60 118 10.65 108 0.00
2014-06-16 1605 46209653 6650 502783880 10.70 11.05 10.65 10.85 0.25 2.36% 10.85 308 10.90 180 0.00
2014-06-17 1605 16387890 2878 176689596 10.90 10.90 10.70 10.70 0.15 -1.38% 10.70 1742 10.75 53 0.00
2014-06-18 1605 14966458 3926 160352677 10.75 10.85 10.60 10.80 0.10 0.93% 10.75 342 10.80 723 0.00
2014-06-19 1605 9209743 2061 98802637 10.80 10.85 10.65 10.70 0.10 -0.93% 10.70 44 10.75 69 0.00
2014-06-20 1605 19442936 2933 211512288 10.75 11.00 10.70 10.85 0.15 1.4% 10.80 480 10.85 499 0.00
2014-06-23 1605 16010248 3026 169692414 10.90 10.90 10.35 10.45 0.40 -3.69% 10.40 459 10.45 569 0.00
2014-06-24 1605 8022808 2053 84344216 10.45 10.60 10.45 10.50 0.05 0.48% 10.50 43 10.55 703 0.00
2014-06-25 1605 6196284 1631 64608218 10.50 10.50 10.35 10.40 0.10 -0.95% 10.40 123 10.45 607 0.00
2014-06-26 1605 13177126 2917 140806627 10.50 10.85 10.45 10.80 0.40 3.85% 10.75 264 10.80 410 0.00
2014-06-27 1605 6444261 1316 68617830 10.70 10.80 10.55 10.55 0.25 -2.31% 10.55 301 10.60 32 0.00
2014-06-30 1605 7354564 1415 78080918 10.60 10.70 10.55 10.65 0.10 0.95% 10.60 259 10.65 290 0.00
2014-07-01 1605 7485759 1523 79998409 10.70 10.80 10.60 10.70 0.05 0.47% 10.65 117 10.70 1042 0.00
2014-07-02 1605 52129122 7340 573184291 10.80 11.20 10.75 10.90 0.20 1.87% 10.90 242 10.95 84 0.00
2014-07-03 1605 41792039 6783 463489457 10.95 11.35 10.90 11.30 0.40 3.67% 11.25 233 11.30 408 0.00
2014-07-04 1605 18194048 3717 204119998 11.45 11.45 11.10 11.10 0.20 -1.77% 11.10 1394 11.15 60 0.00
2014-07-07 1605 10737239 2055 118491279 11.10 11.20 10.95 11.05 0.05 -0.45% 11.00 192 11.05 117 0.00
2014-07-08 1605 67562974 10750 782084076 11.10 11.80 11.00 11.55 0.50 4.52% 11.55 461 11.60 176 0.00
2014-07-09 1605 22769766 4221 258000019 11.45 11.50 11.20 11.25 0.30 -2.6% 11.25 1210 11.30 12 0.00
2014-07-10 1605 20155995 3499 230031476 11.25 11.55 11.25 11.40 0.15 1.33% 11.40 2629 11.45 335 0.00
2014-07-11 1605 25503190 3661 283265356 11.35 11.40 10.85 10.95 0.45 -3.95% 10.95 414 11.00 17 0.00
2014-07-14 1605 10131026 1750 112625717 11.05 11.25 11.00 11.10 0.15 1.37% 11.10 153 11.15 1097 0.00
2014-07-15 1605 17650844 2660 200922897 11.20 11.50 11.15 11.40 0.30 2.7% 11.35 100 11.40 442 0.00
2014-07-16 1605 10153968 2531 113657079 11.30 11.40 11.10 11.10 0.30 -2.63% 11.10 421 11.15 450 0.00
2014-07-17 1605 9233463 1738 103070315 11.10 11.30 11.10 11.15 0.05 0.45% 11.15 132 11.20 958 0.00
2014-07-18 1605 8430871 1561 94027960 11.10 11.25 11.10 11.10 0.05 -0.45% 11.10 134 11.15 358 0.00
2014-07-21 1605 7705042 1572 85816441 11.30 11.30 11.05 11.10 0.00 0% 11.05 896 11.10 14 0.00
2014-07-22 1605 13708731 2700 155324392 11.25 11.40 11.20 11.35 0.25 2.25% 11.35 25 11.40 2609 0.00
2014-07-24 1605 13592021 2248 156425851 11.50 11.60 11.40 11.45 0.10 0.88% 11.45 269 11.50 564 0.00
2014-07-25 1605 7708247 1592 87731526 11.60 11.60 11.30 11.40 0.05 -0.44% 11.35 103 11.40 509 0.00
2014-07-28 1605 7994190 1736 91001970 11.30 11.50 11.30 11.35 0.05 -0.44% 11.35 236 11.40 898 0.00
2014-07-29 1605 15019970 3581 173221621 11.40 11.75 11.40 11.45 0.10 0.88% 11.40 296 11.45 171 0.00
2014-07-30 1605 11108455 2636 127227497 11.60 11.60 11.35 11.40 0.05 -0.44% 11.40 728 11.45 155 0.00
2014-07-31 1605 9803995 1996 110774581 11.40 11.50 11.20 11.25 0.15 -1.32% 11.25 65 11.30 947 0.00
2014-08-01 1605 16629317 2719 183250984 11.05 11.15 10.90 10.95 0.30 -2.67% 10.90 667 10.95 127 0.00
2014-08-04 1605 9929865 2225 107770966 10.95 10.95 10.75 10.90 0.05 -0.46% 10.90 176 10.95 352 0.00
2014-08-05 1605 10566853 3009 113355187 10.90 10.90 10.60 10.60 0.30 -2.75% 10.60 553 10.65 54 0.00
2014-08-06 1605 21356049 3994 218209872 10.60 10.65 9.91 10.30 0.30 -2.83% 10.25 164 10.30 574 0.00
2014-08-07 1605 8630686 1691 90102599 10.35 10.55 10.35 10.55 0.25 2.43% 10.50 94 10.55 686 0.00
2014-08-08 1605 9332495 1727 97236191 10.50 10.55 10.25 10.55 0.00 0% 10.50 52 10.55 219 0.00
2014-08-11 1605 4792135 991 50610062 10.55 10.60 10.50 10.60 0.05 0.47% 10.55 229 10.60 268 0.00
2014-08-12 1605 6025503 1489 63302893 10.65 10.65 10.40 10.40 0.20 -1.89% 10.40 192 10.45 7 0.00
2014-08-13 1605 9271953 2009 98733575 10.40 10.75 10.40 10.75 0.35 3.37% 10.70 62 10.75 422 0.00
2014-08-14 1605 7430084 1481 79142972 10.80 10.85 10.55 10.55 0.20 -1.86% 10.55 401 10.60 122 0.00
2014-08-15 1605 4190759 853 44160359 10.55 10.65 10.45 10.55 0.00 0% 10.50 255 10.55 300 0.00
2014-08-18 1605 3977789 703 41678850 10.55 10.60 10.40 10.40 0.15 -1.42% 10.40 1104 10.45 9 0.00
2014-08-19 1605 5654940 1597 59902602 10.50 10.65 10.50 10.55 0.15 1.44% 10.55 662 10.60 236 0.00
2014-08-20 1605 4722385 1661 50045945 10.60 10.65 10.55 10.60 0.05 0.47% 10.60 39 10.65 641 0.00
2014-08-21 1605 4758709 1085 50227572 10.60 10.65 10.45 10.60 0.00 0% 10.60 61 10.65 743 0.00
2014-08-22 1605 10152099 2490 110099449 10.60 10.95 10.60 10.95 0.35 3.3% 10.90 12 10.95 1056 0.00
2014-08-25 1605 5116701 1345 55435611 11.00 11.00 10.75 10.85 0.10 -0.91% 10.80 325 10.85 339 0.00
2014-08-26 1605 5473711 1804 59010946 10.85 10.90 10.70 10.75 0.10 -0.92% 10.75 250 10.80 86 0.00
2014-08-27 1605 5817129 2086 62930718 10.80 10.85 10.75 10.85 0.10 0.93% 10.80 271 10.85 441 0.00
2014-08-28 1605 4622817 1260 49952719 10.90 10.95 10.75 10.80 0.05 -0.46% 10.75 496 10.80 33 0.00
2014-08-29 1605 5986602 1516 64430151 10.80 10.90 10.70 10.70 0.10 -0.93% 10.70 468 10.80 518 0.00
2014-09-01 1605 4868377 1234 52252292 10.70 10.85 10.65 10.70 0.00 0% 10.65 337 10.70 10 0.00
2014-09-02 1605 10097306 2494 105896452 10.65 10.70 10.35 10.35 0.35 -3.27% 10.35 138 10.40 205 0.00
2014-09-03 1605 7220320 1570 75775646 10.40 10.55 10.40 10.55 0.20 1.93% 10.50 10 10.55 1293 0.00
2014-09-04 1605 4407051 1409 46368228 10.60 10.60 10.45 10.55 0.00 0% 10.50 49 10.55 603 0.00
2014-09-05 1605 7364049 1445 78364260 10.55 10.70 10.55 10.70 0.15 1.42% 10.65 77 10.70 447 0.00
2014-09-09 1605 7671990 1766 81596687 10.80 10.80 10.50 10.50 0.20 -1.87% 10.50 423 10.55 207 0.00
2014-09-10 1605 6291911 1632 65303220 10.50 10.50 10.30 10.40 0.10 -0.95% 10.35 335 10.40 29 0.00
2014-09-11 1605 3972629 741 41209397 10.45 10.45 10.30 10.35 0.05 -0.48% 10.35 93 10.40 613 0.00
2014-09-12 1605 10622044 1620 108323084 10.40 10.40 10.10 10.10 0.25 -2.42% 10.10 297 10.15 56 0.00
2014-09-15 1605 2769659 555 28086065 10.10 10.20 10.10 10.10 0.00 0% 10.10 496 10.15 296 0.00
2014-09-16 1605 4946711 1005 49650600 10.15 10.15 9.99 10.00 0.10 -0.99% 10.00 423 10.05 138 0.00
2014-09-17 1605 6404259 1957 64420340 10.00 10.15 10.00 10.00 0.00 0% 10.00 303 10.05 173 0.00
2014-09-18 1605 7510398 1492 77126520 10.05 10.35 10.05 10.30 0.30 3% 10.25 58 10.30 1178 0.00
2014-09-19 1605 5828754 982 59278705 10.35 10.35 10.10 10.10 0.20 -1.94% 10.10 691 10.20 131 0.00
2014-09-22 1605 9601346 2320 96118961 10.10 10.10 9.93 10.10 0.00 0% 10.10 31 10.15 774 0.00
2014-09-23 1605 4602274 1051 46017428 10.00 10.05 9.98 9.99 0.11 -1.09% 9.99 66 10.00 171 0.00
2014-09-24 1605 5691993 1237 56852326 9.98 10.05 9.95 10.00 0.01 0.1% 10.00 47 10.05 764 0.00
2014-09-25 1605 8252828 1612 81985049 10.05 10.10 9.90 9.93 0.07 -0.7% 9.93 16 9.94 145 0.00
2014-09-26 1605 5746673 1182 57217727 9.91 10.00 9.91 9.95 0.02 0.2% 9.95 11 9.96 3 0.00
2014-09-29 1605 9643006 2335 95015589 9.96 9.96 9.79 9.79 0.16 -1.61% 9.79 4 9.80 29 0.00
2014-09-30 1605 18690614 4049 182699902 9.79 10.00 9.45 10.00 0.21 2.15% 9.90 10 10.00 206 0.00
2014-10-01 1605 5896057 1700 58322054 9.97 9.97 9.83 9.83 0.17 -1.7% 9.83 122 9.85 57 0.00
2014-10-02 1605 9590603 2908 92438555 9.68 9.73 9.55 9.66 0.17 -1.73% 9.66 30 9.67 5 0.00
2014-10-03 1605 8409924 2143 81564624 9.66 9.77 9.61 9.71 0.05 0.52% 9.71 385 9.73 1 0.00
2014-10-06 1605 7612526 2399 73545150 9.72 9.72 9.61 9.61 0.10 -1.03% 9.61 36 9.62 13 0.00
2014-10-07 1605 9167787 2844 87023538 9.60 9.60 9.45 9.45 0.16 -1.66% 9.45 192 9.46 62 0.00
2014-10-08 1605 9422429 2295 89075379 9.40 9.58 9.34 9.34 0.11 -1.16% 9.34 511 9.35 130 0.00
2014-10-09 1605 8932654 2031 85837917 9.58 9.68 9.53 9.60 0.26 2.78% 9.60 178 9.61 15 0.00
2014-10-13 1605 13825353 3068 134317224 9.73 9.83 9.55 9.56 0.04 -0.42% 9.56 96 9.58 80 0.00
2014-10-14 1605 8241596 1893 78681366 9.50 9.63 9.48 9.61 0.05 0.52% 9.60 1 9.61 311 0.00
2014-10-15 1605 12440258 3331 116372456 9.60 9.60 9.13 9.17 0.44 -4.58% 9.17 114 9.18 14 0.00
2014-10-16 1605 12182313 2603 109454264 9.07 9.13 8.80 9.05 0.12 -1.31% 9.04 34 9.05 220 0.00
2014-10-17 1605 10314905 2412 92971946 9.10 9.13 8.95 8.98 0.07 -0.77% 8.96 55 8.98 38 0.00
2014-10-20 1605 6670858 1886 60660448 9.10 9.14 9.03 9.08 0.10 1.11% 9.08 144 9.12 37 0.00
2014-10-21 1605 6303495 1667 57692853 9.08 9.28 9.03 9.27 0.19 2.09% 9.24 84 9.27 42 0.00
2014-10-22 1605 7756053 1913 72652516 9.35 9.44 9.28 9.40 0.13 1.4% 9.40 707 9.41 7 0.00
2014-10-23 1605 4325739 1084 40370574 9.35 9.36 9.30 9.30 0.10 -1.06% 9.30 54 9.32 118 0.00
2014-10-24 1605 5048504 1325 46855645 9.38 9.38 9.19 9.19 0.11 -1.18% 9.19 307 9.21 4 0.00
2014-10-27 1605 4910854 1785 44932143 9.21 9.29 9.03 9.08 0.11 -1.2% 9.06 1 9.08 44 0.00
2014-10-28 1605 8589520 2478 80194653 9.13 9.43 9.13 9.33 0.25 2.75% 9.33 119 9.37 1 0.00
2014-10-29 1605 8848414 2004 84928534 9.36 9.77 9.35 9.76 0.43 4.61% 9.75 12 9.76 125 0.00
2014-10-30 1605 11120928 2430 109554324 9.92 9.92 9.79 9.80 0.04 0.41% 9.80 57 9.81 4 0.00
2014-10-31 1605 16301907 3048 163925744 9.82 10.20 9.77 10.10 0.30 3.06% 10.05 427 10.10 405 0.00
2014-11-03 1605 11835791 2091 119688480 10.15 10.25 9.98 10.05 0.05 -0.5% 10.05 228 10.10 182 0.00
2014-11-04 1605 5215064 1302 52638186 10.05 10.20 10.05 10.10 0.05 0.5% 10.05 158 10.10 93 0.00
2014-11-05 1605 4734942 1050 48069546 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 122 10.20 502 0.00
2014-11-06 1605 12020003 2442 124129271 10.30 10.45 10.20 10.25 0.05 0.49% 10.20 311 10.25 484 0.00
2014-11-07 1605 6048698 1022 62246010 10.25 10.35 10.20 10.25 0.00 0% 10.25 353 10.30 332 0.00
2014-11-10 1605 13506428 2977 140896407 10.25 10.50 10.25 10.50 0.25 2.44% 10.45 287 10.50 1342 0.00
2014-11-11 1605 6153558 1403 64307861 10.50 10.55 10.35 10.40 0.10 -0.95% 10.40 148 10.45 234 0.00
2014-11-12 1605 8715281 1772 89464911 10.30 10.35 10.20 10.25 0.15 -1.44% 10.25 119 10.30 686 0.00
2014-11-13 1605 8440878 1683 87067796 10.25 10.45 10.20 10.20 0.05 -0.49% 10.20 1281 10.30 56 0.00
2014-11-14 1605 5775529 1376 59168135 10.20 10.35 10.15 10.35 0.15 1.47% 10.30 76 10.35 1206 0.00
2014-11-17 1605 5577930 1322 57153981 10.40 10.40 10.15 10.20 0.15 -1.45% 10.20 251 10.25 163 0.00
2014-11-18 1605 12377435 2402 123679815 10.25 10.25 9.88 9.91 0.29 -2.84% 9.91 14 9.92 43 0.00
2014-11-19 1605 11239575 2206 112901365 9.95 10.15 9.95 10.00 0.09 0.91% 10.00 81 10.05 203 0.00
2014-11-20 1605 12523189 2022 126760844 10.10 10.20 10.05 10.15 0.15 1.5% 10.10 185 10.15 1269 0.00
2014-11-21 1605 10051490 1649 100572362 10.15 10.15 9.97 9.99 0.16 -1.58% 9.99 8 10.00 62 0.00
2014-11-24 1605 6706150 1521 67310810 10.00 10.10 9.99 10.05 0.06 0.6% 10.05 65 10.10 1213 0.00
2014-11-25 1605 4584964 821 45943100 10.00 10.05 9.98 10.05 0.00 0% 10.00 55 10.05 177 0.00
2014-11-26 1605 4185688 1030 41819995 10.00 10.05 9.95 9.95 0.10 -1% 9.95 131 9.97 10 0.00
2014-11-27 1605 4391563 1063 43980583 10.00 10.10 9.98 9.98 0.03 0.3% 9.98 17 9.99 5 0.00
2014-11-28 1605 5240311 1425 52393947 10.05 10.05 9.98 9.98 0.00 0% 9.98 158 10.00 43 0.00
2014-12-01 1605 7329279 1765 71877550 9.80 9.88 9.73 9.76 0.22 -2.2% 9.76 116 9.80 65 0.00
2014-12-02 1605 13105638 3212 125362050 9.70 9.72 9.49 9.52 0.24 -2.46% 9.52 61 9.54 4 0.00
2014-12-03 1605 11730071 2998 113232007 9.55 9.73 9.53 9.69 0.17 1.79% 9.69 142 9.70 44 0.00
2014-12-04 1605 8231560 2225 81078087 9.80 9.96 9.71 9.95 0.26 2.68% 9.92 1 9.95 1280 0.00
2014-12-05 1605 6883493 1556 68577655 9.95 10.05 9.89 9.93 0.02 -0.2% 9.93 8 9.94 10 0.00
2014-12-08 1605 4198800 1103 41749899 9.95 10.00 9.89 9.89 0.04 -0.4% 9.88 44 9.89 3 0.00
2014-12-09 1605 6692327 1992 65580178 9.85 9.89 9.73 9.74 0.15 -1.52% 9.73 178 9.74 7 0.00
2014-12-10 1605 6240242 1993 60419745 9.74 9.79 9.63 9.63 0.11 -1.13% 9.62 81 9.63 48 0.00
2014-12-11 1605 4483053 1292 43158143 9.58 9.69 9.51 9.62 0.01 -0.1% 9.62 3 9.63 73 0.00
2014-12-12 1605 3712483 1141 35818595 9.72 9.72 9.60 9.60 0.02 -0.21% 9.60 114 9.61 39 0.00
2014-12-15 1605 5688934 1609 54132404 9.51 9.56 9.47 9.51 0.09 -0.94% 9.51 208 9.52 15 0.00
2014-12-16 1605 5368059 1850 51231740 9.50 9.63 9.50 9.51 0.00 0% 9.51 214 9.52 8 0.00
2014-12-17 1605 7825101 2191 74131190 9.51 9.59 9.42 9.42 0.09 -0.95% 9.42 93 9.43 11 0.00
2014-12-18 1605 6416337 1957 60445101 9.49 9.52 9.35 9.35 0.07 -0.74% 9.35 311 9.36 6 0.00
2014-12-19 1605 8647454 2164 81427795 9.41 9.55 9.31 9.32 0.03 -0.32% 9.32 314 9.36 8 0.00
2014-12-22 1605 3895874 1186 36854423 9.39 9.52 9.36 9.50 0.18 1.93% 9.50 21 9.51 37 0.00
2014-12-23 1605 19628687 4301 192224532 9.53 9.99 9.53 9.86 0.36 3.79% 9.86 100 9.87 11 0.00
2014-12-24 1605 12858092 3537 127584322 9.90 10.05 9.75 9.95 0.09 0.91% 9.95 130 9.96 119 0.00
2014-12-25 1605 12105440 2734 121312541 9.97 10.10 9.92 9.96 0.01 0.1% 9.96 56 9.97 12 0.00
2014-12-26 1605 4440525 1925 44314731 10.05 10.05 9.94 9.96 0.00 0% 9.96 192 9.97 10 0.00
2014-12-27 1605 2239654 1165 22327692 10.00 10.05 9.92 9.99 0.03 0.3% 9.98 16 9.99 34 0.00
2014-12-29 1605 11015594 2846 111516173 9.99 10.20 9.99 10.05 0.06 0.6% 10.05 1340 10.10 134 0.00
2014-12-30 1605 7400829 1756 74886628 10.15 10.30 10.00 10.00 0.05 -0.5% 10.00 1366 10.05 23 0.00
2014-12-31 1605 6933915 1681 69113750 10.00 10.10 9.92 9.96 0.04 -0.4% 9.96 75 9.97 10 0.00