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　　　　9.96
0
0%		9.65
-0.31
-3.11%		9.75
0.1
1.04%		9.82
0.07
0.72%		9.83
0.01
0.1%		 　9.73
-0.1
-1.02%		9.79
0.06
0.62%		9.76
-0.03
-0.31%		9.60
-0.16
-1.64%		9.48
-0.12
-1.25%		 　9.55
0.07
0.74%		9.59
0.04
0.42%		9.57
-0.02
-0.21%		9.71
0.14
1.46%		9.73
0.02
0.21%		 　9.70
-0.03
-0.31%		9.80
0.1
1.03%		9.79
-0.01
-0.1%		9.71
-0.08
-0.82%		9.75
0.04
0.41%		 9.7
2 月　9.62
-0.13
-1.33%		9.65
0.03
0.31%		9.63
-0.02
-0.21%		9.69
0.06
0.62%		9.76
0.07
0.72%		 　9.87
0.11
1.13%		9.74
-0.13
-1.32%		9.66
-0.08
-0.82%		9.69
0.03
0.31%		9.66
-0.03
-0.31%		 　　　　　　　　　9.84
0.18
1.86%		10.00
0.16
1.63%		10.05
0.05
0.5%		 9.83
3 月　10.00
-0.05
-0.5%		10.00
0
0%		9.93
-0.07
-0.7%		9.93
0
0%		9.96
0.03
0.3%		 　9.83
-0.13
-1.31%		9.68
-0.15
-1.53%		9.60
-0.08
-0.83%		9.68
0.08
0.83%		9.60
-0.08
-0.83%		 　9.59
-0.01
-0.1%		9.63
0.04
0.42%		9.64
0.01
0.1%		9.63
-0.01
-0.1%		9.63
0
0%		 　9.65
0.02
0.21%		9.60
-0.05
-0.52%		9.60
0
0%		9.73
0.13
1.35%		9.63
-0.1
-1.03%		 　9.56
-0.07
-0.73%		9.65
0.09
0.94%		9.71
4 月9.52
-0.13
-1.35%		9.56
0.04
0.42%		 　　　9.36
-0.2
-2.09%		9.36
0
0%		9.26
-0.1
-1.07%		9.30
0.04
0.43%		 　9.22
-0.08
-0.86%		9.36
0.14
1.52%		9.23
-0.13
-1.39%		9.23
0
0%		9.23
0
0%		 　9.07
-0.16
-1.73%		9.05
-0.02
-0.22%		8.97
-0.08
-0.88%		9.04
0.07
0.78%		9.18
0.14
1.55%		 　9.19
0.01
0.11%		9.18
-0.01
-0.11%		9.17
-0.01
-0.11%		9.05
-0.12
-1.31%		 9.22
5 月　　　9.06
0.01
0.11%		9.10
0.04
0.44%		9.30
0.2
2.2%		9.13
-0.17
-1.83%		9.07
-0.06
-0.66%		 　8.82
-0.25
-2.76%		8.96
0.14
1.59%		8.61
-0.35
-3.91%		8.29
-0.32
-3.72%		8.36
0.07
0.84%		 　8.25
-0.11
-1.32%		8.44
0.19
2.3%		8.31
-0.13
-1.54%		8.23
-0.08
-0.96%		8.38
0.15
1.82%		 　8.31
-0.07
-0.84%		8.29
-0.02
-0.24%		8.22
-0.07
-0.84%		8.39
0.17
2.07%		7.94
-0.45
-5.36%		 8.52
6 月8.06
0.12
1.51%		8.11
0.05
0.62%		8.01
-0.1
-1.23%		7.74
-0.27
-3.37%		7.64
-0.1
-1.29%		 　7.46
-0.18
-2.36%		6.87
-0.59
-7.91%		7.18
0.31
4.51%		7.04
-0.14
-1.95%		7.00
-0.04
-0.57%		 　6.98
-0.02
-0.29%		6.89
-0.09
-1.29%		7.00
0.11
1.6%		7.70
0.7
10%		 　　7.75
0.05
0.65%		8.05
0.3
3.87%		8.01
-0.04
-0.5%		8.02
0.01
0.12%		8.01
-0.01
-0.12%		 　7.72
-0.29
-3.62%		7.69
-0.03
-0.39%		 7.56
7 月7.74
0.05
0.65%		7.63
-0.11
-1.42%		7.54
-0.09
-1.18%		 　7.44
-0.1
-1.33%		7.32
-0.12
-1.61%		7.03
-0.29
-3.96%		7.01
-0.02
-0.28%		 　　7.10
0.09
1.28%		7.19
0.09
1.27%		7.12
-0.07
-0.97%		7.10
-0.02
-0.28%		7.17
0.07
0.99%		 　7.08
-0.09
-1.26%		7.09
0.01
0.14%		7.03
-0.06
-0.85%		7.00
-0.03
-0.43%		6.97
-0.03
-0.43%		 　6.87
-0.1
-1.43%		6.84
-0.03
-0.44%		6.70
-0.14
-2.05%		6.98
0.28
4.18%		6.98
0
0%		7.13
8 月 　7.00
0.02
0.29%		6.96
-0.04
-0.57%		7.12
0.16
2.3%		7.05
-0.07
-0.98%		7.16
0.11
1.56%		 　7.28
0.12
1.68%		7.33
0.05
0.69%		7.22
-0.11
-1.5%		7.33
0.11
1.52%		7.38
0.05
0.68%		 　7.41
0.03
0.41%		7.23
-0.18
-2.43%		7.05
-0.18
-2.49%		7.05
0
0%		6.82
-0.23
-3.26%		 　6.16
-0.66
-9.68%		6.35
0.19
3.08%		6.47
0.12
1.89%		6.74
0.27
4.17%		6.94
0.2
2.97%		 7.27
0.33
4.76%		7.03
9 月7.18
-0.09
-1.24%		7.17
-0.01
-0.14%		7.44
0.27
3.77%		7.41
-0.03
-0.4%		 　7.51
0.1
1.35%		7.45
-0.06
-0.8%		7.74
0.29
3.89%		7.70
-0.04
-0.52%		7.65
-0.05
-0.65%		 　7.52
-0.13
-1.7%		7.50
-0.02
-0.27%		7.52
0.02
0.27%		7.63
0.11
1.46%		7.67
0.04
0.52%		 　7.51
-0.16
-2.09%		7.49
-0.02
-0.27%		7.28
-0.21
-2.8%		7.23
-0.05
-0.69%		7.26
0.03
0.41%		 　　　7.00
-0.26
-3.58%		 7.42
10 月7.20
0.2
2.86%		7.39
0.19
2.64%		 　7.57
0.18
2.44%		7.55
-0.02
-0.26%		7.55
0
0%		7.49
-0.06
-0.79%		 　　7.66
0.17
2.27%		7.66
0
0%		7.57
-0.09
-1.17%		7.61
0.04
0.53%		7.63
0.02
0.26%		 　7.66
0.03
0.39%		7.62
-0.04
-0.52%		7.64
0.02
0.26%		7.59
-0.05
-0.65%		7.73
0.14
1.84%		 　8.06
0.33
4.27%		7.96
-0.1
-1.24%		7.91
-0.05
-0.63%		7.83
-0.08
-1.01%		7.85
0.02
0.26%		 7.67
11 月　7.80
-0.05
-0.64%		7.89
0.09
1.15%		7.89
0
0%		7.94
0.05
0.63%		7.78
-0.16
-2.02%		 　7.60
-0.18
-2.31%		7.53
-0.07
-0.92%		7.37
-0.16
-2.12%		7.27
-0.1
-1.36%		7.17
-0.1
-1.38%		 　7.31
0.14
1.95%		7.37
0.06
0.82%		7.25
-0.12
-1.63%		7.29
0.04
0.55%		7.23
-0.06
-0.82%		 　7.17
-0.06
-0.83%		7.13
-0.04
-0.56%		7.14
0.01
0.14%		7.23
0.09
1.26%		7.17
-0.06
-0.83%		 　7.05
-0.12
-1.67%		 7.38
12 月7.14
0.09
1.28%		7.16
0.02
0.28%		7.20
0.04
0.56%		7.15
-0.05
-0.69%		 　7.17
0.02
0.28%		7.10
-0.07
-0.98%		6.95
-0.15
-2.11%		6.89
-0.06
-0.86%		7.03
0.14
2.03%		 　6.91
-0.12
-1.71%		6.94
0.03
0.43%		7.16
0.22
3.17%		7.21
0.05
0.7%		7.18
-0.03
-0.42%		 　7.40
0.22
3.06%		7.32
-0.08
-1.08%		7.44
0.12
1.64%		7.43
-0.01
-0.13%		7.50
0.07
0.94%		 　7.44
-0.06
-0.8%		7.45
0.01
0.13%		7.45
0
0%		7.34
-0.11
-1.48%		7.22

說明:最高漲幅:10%最低跌幅:-9.68% 最高價:10.05最低價:6.16平均價:8.15,灰色底表示週末,漲129天(14)元,跌160天(-17.65)元,平盤14天
10%=1,5%=4,4%=7,3%=8,2%=29,1%=43,0%=51,-0%=1,-1%=1,-2%=2,-3%=6,-4%=7,-5%=30,-6%=30,-7%=83,

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
2015-01-05 1605 5514364 1911 54565021 9.98 9.98 9.83 9.96 0.00 0% 9.96 16 9.97 74 0.00
2015-01-06 1605 10762490 3739 104660309 9.86 9.86 9.63 9.65 0.31 -3.11% 9.65 523 9.66 5 0.00
2015-01-07 1605 6314647 2440 61600585 9.69 9.83 9.66 9.75 0.10 1.04% 9.75 58 9.76 48 0.00
2015-01-08 1605 5434453 2404 53469785 9.85 9.89 9.77 9.82 0.07 0.72% 9.82 80 9.83 12 0.00
2015-01-09 1605 5802452 2985 57145599 9.89 9.90 9.78 9.83 0.01 0.1% 9.83 96 9.85 21 0.00
2015-01-12 1605 5042646 2353 49183313 9.80 9.82 9.73 9.73 0.10 -1.02% 9.73 78 9.74 3 0.00
2015-01-13 1605 4815221 2871 47225049 9.68 9.86 9.68 9.79 0.06 0.62% 9.79 57 9.80 2 0.00
2015-01-14 1605 4950183 2707 48401835 9.85 9.85 9.72 9.76 0.03 -0.31% 9.76 2 9.77 104 0.00
2015-01-15 1605 10169057 2373 98092800 9.76 9.77 9.59 9.60 0.16 -1.64% 9.60 166 9.62 5 0.00
2015-01-16 1605 9134583 2677 87112887 9.60 9.67 9.48 9.48 0.12 -1.25% 9.48 101 9.49 3 0.00
2015-01-19 1605 3280487 1229 31337779 9.52 9.64 9.49 9.55 0.07 0.74% 9.53 5 9.55 55 0.00
2015-01-20 1605 5365627 1596 51378442 9.56 9.62 9.50 9.59 0.04 0.42% 9.59 59 9.60 62 0.00
2015-01-21 1605 5693703 1690 54444546 9.60 9.64 9.52 9.57 0.02 -0.21% 9.56 70 9.57 154 0.00
2015-01-22 1605 5496813 1862 53074949 9.60 9.71 9.59 9.71 0.14 1.46% 9.69 1 9.71 426 0.00
2015-01-23 1605 6056865 1685 59069218 9.75 9.80 9.72 9.73 0.02 0.21% 9.73 11 9.74 14 0.00
2015-01-26 1605 7913328 1721 76424714 9.73 9.74 9.56 9.70 0.03 -0.31% 9.68 7 9.70 228 0.00
2015-01-27 1605 7086271 1518 69255581 9.74 9.84 9.70 9.80 0.10 1.03% 9.79 47 9.80 142 0.00
2015-01-28 1605 5338881 1448 52225531 9.71 9.83 9.71 9.79 0.01 -0.1% 9.78 199 9.79 13 0.00
2015-01-29 1605 4839082 1256 47007571 9.77 9.77 9.68 9.71 0.08 -0.82% 9.71 52 9.72 13 0.00
2015-01-30 1605 7927888 2278 77498220 9.72 9.83 9.71 9.75 0.04 0.41% 9.75 17 9.76 12 0.00
2015-02-02 1605 5548720 1340 53607692 9.71 9.74 9.62 9.62 0.13 -1.33% 9.62 24 9.63 15 0.00
2015-02-03 1605 3402400 1015 32856570 9.65 9.71 9.62 9.65 0.03 0.31% 9.65 36 9.66 43 0.00
2015-02-04 1605 10136276 2387 98086184 9.74 9.78 9.59 9.63 0.02 -0.21% 9.63 4 9.64 2 0.00
2015-02-05 1605 3865225 1240 37403968 9.65 9.70 9.63 9.69 0.06 0.62% 9.68 6 9.69 101 0.00
2015-02-06 1605 6499419 2014 63366325 9.73 9.79 9.67 9.76 0.07 0.72% 9.76 108 9.77 74 0.00
2015-02-09 1605 12737587 3083 126163632 9.77 10.05 9.72 9.87 0.11 1.13% 9.87 20 9.88 63 0.00
2015-02-10 1605 9570046 2275 93881242 9.85 9.94 9.74 9.74 0.13 -1.32% 9.74 334 9.75 2 0.00
2015-02-11 1605 5710658 1812 55607236 9.79 9.81 9.66 9.66 0.08 -0.82% 9.66 96 9.67 1 0.00
2015-02-12 1605 4579632 1372 44250657 9.70 9.72 9.63 9.69 0.03 0.31% 9.68 1 9.69 253 0.00
2015-02-13 1605 4256322 1300 41207815 9.69 9.75 9.65 9.66 0.03 -0.31% 9.66 30 9.67 2 0.00
2015-02-24 1605 11101831 2804 109018665 9.80 9.86 9.75 9.84 0.18 1.86% 9.83 10 9.84 113 0.00
2015-02-25 1605 20976050 3787 208649034 9.87 10.05 9.84 10.00 0.16 1.63% 10.00 64 10.05 1157 15.63
2015-02-26 1605 12053024 2389 120762820 10.05 10.10 9.97 10.05 0.05 0.5% 10.00 742 10.05 883 15.70
2015-03-02 1605 12289074 2795 124040028 10.05 10.20 10.00 10.00 0.05 -0.5% 10.00 1372 10.05 68 15.63
2015-03-03 1605 7339263 1691 73329867 10.10 10.10 9.93 10.00 0.00 0% 10.00 106 10.05 1002 15.63
2015-03-04 1605 5346842 1357 53269721 10.00 10.00 9.92 9.93 0.07 -0.7% 9.92 105 9.93 3 15.52
2015-03-05 1605 8307489 1693 82668529 9.94 10.00 9.88 9.93 0.00 0% 9.93 460 9.95 11 15.52
2015-03-06 1605 4776469 1166 47489729 9.90 9.97 9.90 9.96 0.03 0.3% 9.95 46 9.96 170 15.56
2015-03-09 1605 7364316 2282 72576304 9.91 9.93 9.82 9.83 0.13 -1.31% 9.83 473 9.84 18 15.36
2015-03-10 1605 10247001 2934 99727570 9.83 9.86 9.67 9.68 0.15 -1.53% 9.68 34 9.69 325 15.13
2015-03-11 1605 7458865 2286 71770690 9.60 9.68 9.58 9.60 0.08 -0.83% 9.60 590 9.62 93 15.00
2015-03-12 1605 5695027 1763 55078476 9.61 9.72 9.61 9.68 0.08 0.83% 9.67 232 9.68 53 15.13
2015-03-13 1605 6897146 1964 66417363 9.68 9.70 9.60 9.60 0.08 -0.83% 9.60 268 9.61 18 15.00
2015-03-16 1605 4612384 1565 44248503 9.60 9.63 9.57 9.59 0.01 -0.1% 9.59 201 9.60 12 14.98
2015-03-17 1605 5085016 1852 49096086 9.65 9.72 9.59 9.63 0.04 0.42% 9.62 22 9.63 196 15.05
2015-03-18 1605 4832550 2293 46634371 9.67 9.69 9.58 9.64 0.01 0.1% 9.63 144 9.64 229 15.06
2015-03-19 1605 5264415 2101 50845962 9.65 9.69 9.63 9.63 0.01 -0.1% 9.63 626 9.64 9 15.05
2015-03-20 1605 11576561 2055 111242196 9.63 9.65 9.56 9.63 0.00 0% 9.63 200 9.64 439 15.05
2015-03-23 1605 5201156 1774 50249953 9.65 9.72 9.61 9.65 0.02 0.21% 9.64 2 9.65 265 15.08
2015-03-24 1605 5230145 1962 50324209 9.65 9.67 9.59 9.60 0.05 -0.52% 9.60 57 9.61 11 15.00
2015-03-25 1605 3601486 1267 34646368 9.57 9.67 9.57 9.60 0.00 0% 9.60 378 9.61 30 15.00
2015-03-26 1605 9342942 2543 90438065 9.54 9.74 9.54 9.73 0.13 1.35% 9.71 10 9.73 19 15.20
2015-03-27 1605 5216418 1229 50463206 9.74 9.75 9.60 9.63 0.10 -1.03% 9.62 121 9.63 111 15.05
2015-03-30 1605 4809704 1457 46140375 9.63 9.63 9.56 9.56 0.07 -0.73% 9.56 186 9.57 30 14.94
2015-03-31 1605 5684972 1684 54571294 9.61 9.65 9.54 9.65 0.09 0.94% 9.62 163 9.65 363 15.08
2015-04-01 1605 5456246 1511 52161801 9.63 9.63 9.52 9.52 0.13 -1.35% 9.52 91 9.53 51 14.88
2015-04-02 1605 5465242 1458 52123666 9.52 9.59 9.51 9.56 0.04 0.42% 9.55 149 9.56 10 14.94
2015-04-07 1605 10211180 2372 96116064 9.56 9.57 9.32 9.36 0.20 -2.09% 9.36 95 9.38 164 14.63
2015-04-08 1605 10518291 2850 97557021 9.36 9.39 9.18 9.36 0.00 0% 9.35 7 9.36 171 14.63
2015-04-09 1605 5269547 1983 49023859 9.35 9.37 9.26 9.26 0.10 -1.07% 9.26 98 9.27 1 14.47
2015-04-10 1605 5528263 1708 51394555 9.29 9.34 9.25 9.30 0.04 0.43% 9.29 70 9.30 103 14.53
2015-04-13 1605 5249776 1790 48561781 9.32 9.34 9.21 9.22 0.08 -0.86% 9.22 28 9.23 23 14.41
2015-04-14 1605 7914712 1918 73606971 9.20 9.38 9.20 9.36 0.14 1.52% 9.36 3 9.37 37 14.63
2015-04-15 1605 12984955 3782 119640354 9.32 9.32 9.15 9.23 0.13 -1.39% 9.20 2 9.23 136 14.42
2015-04-16 1605 5515379 1816 50854117 9.21 9.25 9.18 9.23 0.00 0% 9.23 15 9.24 129 14.42
2015-04-17 1605 6267720 2326 57644375 9.23 9.24 9.17 9.23 0.00 0% 9.22 3 9.23 114 14.42
2015-04-20 1605 9397438 2532 85304630 9.20 9.20 9.03 9.07 0.16 -1.73% 9.07 53 9.08 8 14.17
2015-04-21 1605 5586942 1341 50651892 9.07 9.12 9.04 9.05 0.02 -0.22% 9.05 675 9.07 88 14.14
2015-04-22 1605 9601360 2730 86123061 9.06 9.06 8.91 8.97 0.08 -0.88% 8.96 7 8.97 27 14.02
2015-04-23 1605 11384842 3840 102988268 8.97 9.15 8.94 9.04 0.07 0.78% 9.04 272 9.06 15 14.13
2015-04-24 1605 11575897 3673 105848698 9.04 9.21 9.03 9.18 0.14 1.55% 9.18 116 9.19 91 14.34
2015-04-27 1605 8581034 2972 78908310 9.20 9.24 9.11 9.19 0.01 0.11% 9.19 141 9.20 2 14.36
2015-04-28 1605 7241935 2417 66499491 9.21 9.22 9.15 9.18 0.01 -0.11% 9.18 363 9.19 4 14.34
2015-04-29 1605 6602435 2250 60730489 9.18 9.24 9.15 9.17 0.01 -0.11% 9.17 427 9.18 62 14.33
2015-04-30 1605 9913195 2346 90125607 9.13 9.24 9.04 9.05 0.12 -1.31% 9.05 777 9.06 5 14.14
2015-05-04 1605 5416968 1601 49101985 9.05 9.12 9.02 9.06 0.01 0.11% 9.06 157 9.08 8 14.38
2015-05-05 1605 5018368 1282 45449189 9.06 9.11 9.02 9.10 0.04 0.44% 9.09 4 9.10 86 14.44
2015-05-06 1605 10150513 2979 93142039 9.06 9.30 9.04 9.30 0.20 2.2% 9.29 8 9.30 714 14.76
2015-05-07 1605 7200438 1552 66171533 9.30 9.30 9.13 9.13 0.17 -1.83% 9.13 106 9.14 262 14.49
2015-05-08 1605 4271142 1273 38829881 9.12 9.19 9.05 9.07 0.06 -0.66% 9.07 155 9.08 4 14.40
2015-05-11 1605 10756808 2437 95801672 9.11 9.13 8.80 8.82 0.25 -2.76% 8.82 694 8.84 6 14.00
2015-05-12 1605 8047779 2297 72154592 8.89 9.03 8.83 8.96 0.14 1.59% 8.96 295 8.99 1 14.22
2015-05-13 1605 41625485 7776 358167249 8.70 8.70 8.51 8.61 0.35 -3.91% 8.61 15 8.62 389 13.67
2015-05-14 1605 33616081 7475 281613587 8.58 8.58 8.29 8.29 0.32 -3.72% 8.29 224 8.30 82 13.16
2015-05-15 1605 13910883 3363 116956054 8.31 8.48 8.31 8.36 0.07 0.84% 8.36 156 8.38 3 13.27
2015-05-18 1605 10449841 2225 87286069 8.38 8.42 8.25 8.25 0.11 -1.32% 8.25 283 8.26 12 13.10
2015-05-19 1605 11187361 2769 93849072 8.27 8.48 8.27 8.44 0.19 2.3% 8.44 10 8.45 22 13.40
2015-05-20 1605 11714424 3350 97702570 8.38 8.40 8.30 8.31 0.13 -1.54% 8.31 160 8.33 5 13.19
2015-05-21 1605 12496757 3562 102511154 8.26 8.26 8.16 8.23 0.08 -0.96% 8.22 10 8.23 450 13.06
2015-05-22 1605 13891360 4138 115427232 8.20 8.42 8.19 8.38 0.15 1.82% 8.38 59 8.39 12 13.30
2015-05-25 1605 8250460 1701 68444710 8.28 8.34 8.25 8.31 0.07 -0.84% 8.30 49 8.31 52 13.19
2015-05-26 1605 15053802 3702 124049119 8.31 8.33 8.18 8.29 0.02 -0.24% 8.27 20 8.29 531 13.16
2015-05-27 1605 21739507 5887 180236447 8.20 8.40 8.20 8.22 0.07 -0.84% 8.22 339 8.23 20 13.05
2015-05-28 1605 25259269 7942 211173461 8.25 8.45 8.25 8.39 0.17 2.07% 8.38 32 8.39 120 13.32
2015-05-29 1605 253299981 14274 2029010120 8.35 8.37 7.93 7.94 0.45 -5.36% 7.94 709 7.98 9 12.60
2015-06-01 1605 39572935 7368 318916607 8.02 8.13 7.98 8.06 0.12 1.51% 8.05 192 8.06 55 12.79
2015-06-02 1605 18736194 5163 151475409 8.06 8.16 7.96 8.11 0.05 0.62% 8.08 29 8.11 349 12.87
2015-06-03 1605 17569963 4286 141021924 8.15 8.15 7.97 8.01 0.10 -1.23% 8.01 16 8.02 122 12.71
2015-06-04 1605 27077814 5762 212558545 7.98 8.01 7.72 7.74 0.27 -3.37% 7.74 648 7.75 60 12.29
2015-06-05 1605 18927866 4575 145386924 7.74 7.80 7.61 7.64 0.10 -1.29% 7.64 192 7.65 11 12.13
2015-06-08 1605 21176244 4527 157337680 7.64 7.65 7.35 7.46 0.18 -2.36% 7.46 335 7.47 32 11.84
2015-06-09 1605 37597081 6174 265628017 7.36 7.37 6.84 6.87 0.59 -7.91% 6.87 42 6.88 288 10.90
2015-06-10 1605 21340300 4226 152546519 6.87 7.27 6.87 7.18 0.31 4.51% 7.18 94 7.20 43 11.40
2015-06-11 1605 16785315 4213 118946077 7.20 7.26 7.02 7.04 0.14 -1.95% 7.03 391 7.04 378 11.17
2015-06-12 1605 12477013 3384 87549892 7.00 7.08 6.98 7.00 0.04 -0.57% 7.00 40 7.02 14 11.11
2015-06-15 1605 8733947 2780 61094240 6.96 7.06 6.95 6.98 0.02 -0.29% 6.98 241 6.99 11 11.08
2015-06-16 1605 15218496 3564 105159068 6.95 7.02 6.85 6.89 0.09 -1.29% 6.89 34 6.90 141 10.94
2015-06-17 1605 9608211 3090 67272736 6.92 7.06 6.88 7.00 0.11 1.6% 6.99 30 7.00 45 11.11
2015-06-18 1605 49116401 6712 371231471 7.25 7.70 7.22 7.70 0.70 10% 7.70 19026 0.00 0 12.22
2015-06-22 1605 40118901 6208 313901892 7.80 7.92 7.70 7.75 0.05 0.65% 7.75 539 7.77 57 12.30
2015-06-23 1605 35808324 5200 287309282 7.75 8.11 7.75 8.05 0.30 3.87% 8.04 121 8.05 38 12.78
2015-06-24 1605 15466632 2641 124050406 8.00 8.07 7.98 8.01 0.04 -0.5% 8.01 335 8.02 137 12.71
2015-06-25 1605 9327266 1918 75007398 8.01 8.08 8.01 8.02 0.01 0.12% 8.02 353 8.03 17 12.73
2015-06-26 1605 7858720 1646 63104971 8.08 8.08 8.01 8.01 0.01 -0.12% 8.01 506 8.02 8 12.71
2015-06-29 1605 11671370 2007 91350370 7.91 7.92 7.72 7.72 0.29 -3.62% 7.72 178 7.75 1 12.25
2015-06-30 1605 7706507 1615 59811862 7.72 7.88 7.69 7.69 0.03 -0.39% 7.69 193 7.73 5 12.21
2015-07-01 1605 5979886 1750 46217118 7.70 7.78 7.68 7.74 0.05 0.65% 7.73 129 7.74 86 12.29
2015-07-02 1605 8383040 2148 64246344 7.75 7.77 7.61 7.63 0.11 -1.42% 7.63 18 7.64 19 12.11
2015-07-03 1605 6730725 2265 50673230 7.63 7.63 7.48 7.54 0.09 -1.18% 7.54 4 7.55 18 11.97
2015-07-06 1605 5843669 1729 43550178 7.45 7.57 7.40 7.44 0.10 -1.33% 7.42 40 7.44 24 11.81
2015-07-07 1605 9482167 2471 69995854 7.45 7.54 7.29 7.32 0.12 -1.61% 7.32 43 7.34 3 11.62
2015-07-08 1605 13351243 2779 94977936 7.30 7.31 7.03 7.03 0.29 -3.96% 7.02 237 7.03 409 11.16
2015-07-09 1605 10328948 2354 72544436 6.96 7.07 6.95 7.01 0.02 -0.28% 7.01 172 7.02 50 11.13
2015-07-13 1605 7112751 1743 50622328 7.15 7.18 7.06 7.10 0.09 1.28% 7.10 283 7.12 6 11.27
2015-07-14 1605 14612619 4386 106391828 7.19 7.46 7.15 7.19 0.09 1.27% 7.19 182 7.20 103 11.41
2015-07-15 1605 9974008 2152 71154470 7.19 7.24 7.06 7.12 0.07 -0.97% 7.11 100 7.12 32 11.30
2015-07-16 1605 4988095 1604 35606265 7.16 7.18 7.10 7.10 0.02 -0.28% 7.10 322 7.12 7 11.27
2015-07-17 1605 5311119 1428 37887003 7.14 7.17 7.10 7.17 0.07 0.99% 7.12 50 7.17 31 11.38
2015-07-20 1605 5716459 1695 40646133 7.15 7.15 7.08 7.08 0.09 -1.26% 7.08 348 7.09 2 11.24
2015-07-21 1605 4723896 1572 33629758 7.07 7.17 7.06 7.09 0.01 0.14% 7.09 169 7.10 5 11.25
2015-07-22 1605 3958498 1218 27918951 7.08 7.13 7.02 7.03 0.06 -0.85% 7.02 204 7.03 5 11.16
2015-07-23 1605 7483146 1686 52584882 7.02 7.07 6.99 7.00 0.03 -0.43% 7.00 340 7.03 5 11.11
2015-07-24 1605 5493300 1311 38364568 7.01 7.04 6.96 6.97 0.03 -0.43% 6.97 42 6.98 18 11.06
2015-07-27 1605 11385415 2322 79172680 6.97 7.14 6.86 6.87 0.10 -1.43% 6.87 309 6.88 32 10.90
2015-07-28 1605 7424476 2485 50918689 6.86 6.93 6.81 6.84 0.03 -0.44% 6.84 195 6.87 68 10.86
2015-07-29 1605 10041167 2515 67615435 6.85 6.88 6.63 6.70 0.14 -2.05% 6.69 40 6.70 39 10.63
2015-07-30 1605 8098051 2437 56444418 6.87 7.04 6.87 6.98 0.28 4.18% 6.97 84 6.98 40 11.08
2015-07-31 1605 6498105 1845 45350886 7.03 7.05 6.93 6.98 0.00 0% 6.96 28 6.98 2 10.74
2015-08-03 1605 4196101 1517 29033797 6.97 7.00 6.83 7.00 0.02 0.29% 6.97 12 7.00 62 10.77
2015-08-04 1605 4078763 1466 28532926 7.05 7.05 6.96 6.96 0.04 -0.57% 6.96 36 6.97 18 10.71
2015-08-05 1605 6050124 2070 42791117 7.00 7.12 6.99 7.12 0.16 2.3% 7.12 20 7.13 152 10.95
2015-08-06 1605 4777409 1612 33866401 7.17 7.18 7.04 7.05 0.07 -0.98% 7.05 113 7.07 64 10.85
2015-08-07 1605 7794885 1809 55510765 7.05 7.16 7.04 7.16 0.11 1.56% 7.15 588 7.16 260 11.02
2015-08-10 1605 8115972 1765 58719821 7.21 7.28 7.18 7.28 0.12 1.68% 7.27 247 7.28 197 11.20
2015-08-11 1605 18656018 3442 138093255 7.30 7.49 7.29 7.33 0.05 0.69% 7.33 17 7.34 281 11.28
2015-08-12 1605 6318851 1569 45741231 7.33 7.33 7.18 7.22 0.11 -1.5% 7.22 53 7.23 112 11.11
2015-08-13 1605 4750840 1639 34640754 7.25 7.35 7.23 7.33 0.11 1.52% 7.32 334 7.33 127 11.28
2015-08-14 1605 3572733 988 26270777 7.35 7.38 7.30 7.38 0.05 0.68% 7.35 71 7.38 187 11.35
2015-08-17 1605 4239072 963 31303781 7.40 7.42 7.36 7.41 0.03 0.41% 7.40 5 7.41 27 11.40
2015-08-18 1605 4885379 1386 35841018 7.41 7.44 7.22 7.23 0.18 -2.43% 7.23 47 7.26 2 11.12
2015-08-19 1605 8452469 2330 59903813 7.18 7.23 6.99 7.05 0.18 -2.49% 7.05 50 7.06 153 10.85
2015-08-20 1605 5937761 1395 41684130 7.08 7.08 6.99 7.05 0.00 0% 7.05 47 7.06 57 10.85
2015-08-21 1605 7435477 1816 51298506 6.96 6.98 6.81 6.82 0.23 -3.26% 6.81 628 6.82 23 10.49
2015-08-24 1605 25871319 3789 160900009 6.75 6.75 6.14 6.16 0.66 -9.68% 6.15 150 6.16 1207 9.48
2015-08-25 1605 13184771 2927 82228260 6.10 6.35 6.02 6.35 0.19 3.08% 6.33 5 6.35 146 9.77
2015-08-26 1605 7301218 2101 46445906 6.43 6.47 6.25 6.47 0.12 1.89% 6.46 16 6.47 210 9.95
2015-08-27 1605 10700247 2656 71385213 6.50 6.77 6.48 6.74 0.27 4.17% 6.73 10 6.74 17 10.37
2015-08-28 1605 10112534 1840 69888900 6.81 7.00 6.78 6.94 0.20 2.97% 6.93 2 6.94 113 10.68
2015-08-31 1605 11352423 2261 80481962 6.94 7.27 6.91 7.27 0.33 4.76% 7.15 100 7.27 49 11.18
2015-09-01 1605 5679832 1549 40900838 7.20 7.24 7.17 7.18 0.09 -1.24% 7.17 134 7.18 104 11.05
2015-09-02 1605 6590754 1719 46970643 7.02 7.20 7.02 7.17 0.01 -0.14% 7.17 93 7.18 129 11.03
2015-09-03 1605 12454343 2744 91424085 7.19 7.48 7.18 7.44 0.27 3.77% 7.44 322 7.45 156 11.45
2015-09-04 1605 14152721 3404 106866867 7.50 7.75 7.38 7.41 0.03 -0.4% 7.41 20 7.42 4 11.40
2015-09-07 1605 6842260 1180 51197134 7.41 7.53 7.39 7.51 0.10 1.35% 7.50 340 7.51 19 11.55
2015-09-08 1605 6465374 1178 48453707 7.52 7.55 7.45 7.45 0.06 -0.8% 7.45 267 7.46 168 11.46
2015-09-09 1605 12454739 2683 95457976 7.52 7.76 7.52 7.74 0.29 3.89% 7.74 98 7.75 150 11.91
2015-09-10 1605 5530523 1365 42543702 7.65 7.76 7.59 7.70 0.04 -0.52% 7.70 11 7.72 50 11.85
2015-09-11 1605 3402996 1200 26087581 7.70 7.71 7.62 7.65 0.05 -0.65% 7.64 8 7.65 90 11.77
2015-09-14 1605 4606158 1303 34848842 7.66 7.69 7.41 7.52 0.13 -1.7% 7.51 20 7.52 151 11.57
2015-09-15 1605 2164927 748 16243527 7.53 7.55 7.45 7.50 0.02 -0.27% 7.50 43 7.52 17 11.54
2015-09-16 1605 4046050 1259 30371572 7.53 7.54 7.47 7.52 0.02 0.27% 7.51 3 7.52 76 11.57
2015-09-17 1605 4613790 1166 35061020 7.55 7.65 7.55 7.63 0.11 1.46% 7.61 39 7.63 155 11.74
2015-09-18 1605 6237164 1401 48037616 7.63 7.75 7.61 7.67 0.04 0.52% 7.67 67 7.70 10 11.80
2015-09-21 1605 4738912 1379 35625538 7.62 7.65 7.47 7.51 0.16 -2.09% 7.51 4 7.52 96 11.55
2015-09-22 1605 3803080 1177 28563943 7.56 7.57 7.47 7.49 0.02 -0.27% 7.48 10 7.49 369 11.52
2015-09-23 1605 6966132 1792 51031030 7.45 7.48 7.25 7.28 0.21 -2.8% 7.27 32 7.28 88 11.20
2015-09-24 1605 4339858 1222 31525100 7.35 7.35 7.21 7.23 0.05 -0.69% 7.22 81 7.25 3 11.12
2015-09-25 1605 3532169 996 25514307 7.26 7.28 7.15 7.26 0.03 0.41% 7.25 1 7.26 57 11.17
2015-09-30 1605 7339234 1483 52046938 7.20 7.20 7.00 7.00 0.26 -3.58% 7.00 445 7.02 143 10.77
2015-10-01 1605 8582881 1621 61747755 7.11 7.25 7.10 7.20 0.20 2.86% 7.20 82 7.22 60 11.08
2015-10-02 1605 9838358 2428 72516940 7.25 7.44 7.24 7.39 0.19 2.64% 7.38 12 7.39 55 11.37
2015-10-05 1605 9493431 2252 71583998 7.48 7.60 7.46 7.57 0.18 2.44% 7.57 9 7.58 81 11.65
2015-10-06 1605 6883469 2040 51774524 7.64 7.64 7.42 7.55 0.02 -0.26% 7.51 3 7.55 185 11.62
2015-10-07 1605 3789946 1172 28609016 7.51 7.58 7.50 7.55 0.00 0% 7.55 3 7.56 14 11.62
2015-10-08 1605 3902468 1234 29188625 7.55 7.55 7.43 7.49 0.06 -0.79% 7.49 2 7.50 259 11.52
2015-10-12 1605 9725412 2483 74155054 7.53 7.66 7.50 7.66 0.17 2.27% 7.65 30 7.66 184 11.78
2015-10-13 1605 5860929 1410 44793409 7.66 7.68 7.61 7.66 0.00 0% 7.65 11 7.66 209 11.78
2015-10-14 1605 6210775 1779 47219336 7.65 7.66 7.56 7.57 0.09 -1.17% 7.57 155 7.59 4 11.65
2015-10-15 1605 6687751 1636 51037261 7.58 7.68 7.58 7.61 0.04 0.53% 7.61 23 7.62 11 11.71
2015-10-16 1605 4859434 1312 37001796 7.62 7.65 7.58 7.63 0.02 0.26% 7.62 5 7.63 57 11.74
2015-10-19 1605 4084866 1232 31211249 7.63 7.67 7.60 7.66 0.03 0.39% 7.65 5 7.66 257 11.78
2015-10-20 1605 4346179 1775 33195874 7.64 7.66 7.61 7.62 0.04 -0.52% 7.62 66 7.63 101 11.72
2015-10-21 1605 8962449 2307 68806472 7.64 7.77 7.59 7.64 0.02 0.26% 7.63 40 7.64 6 11.75
2015-10-22 1605 7342982 1547 56081754 7.66 7.69 7.59 7.59 0.05 -0.65% 7.59 68 7.61 121 11.68
2015-10-23 1605 11743965 2853 90866792 7.68 7.82 7.65 7.73 0.14 1.84% 7.72 10 7.73 105 11.89
2015-10-26 1605 19876273 4388 158303641 7.80 8.15 7.75 8.06 0.33 4.27% 8.05 78 8.06 41 12.40
2015-10-27 1605 8445908 2410 67332895 8.02 8.03 7.92 7.96 0.10 -1.24% 7.96 87 7.97 1 12.25
2015-10-28 1605 6665953 2105 53075193 7.95 8.04 7.91 7.91 0.05 -0.63% 7.91 78 7.93 23 12.17
2015-10-29 1605 8185678 2154 64678759 7.92 8.02 7.82 7.83 0.08 -1.01% 7.83 37 7.85 2 20.08
2015-10-30 1605 6154175 1833 48005829 7.86 7.88 7.72 7.85 0.02 0.26% 7.82 3 7.85 183 20.13
2015-11-02 1605 5284422 2028 41268311 7.80 7.85 7.76 7.80 0.05 -0.64% 7.80 25 7.82 5 20.00
2015-11-03 1605 6649191 2043 52249675 7.82 7.89 7.81 7.89 0.09 1.15% 7.88 1 7.89 53 20.23
2015-11-04 1605 7822874 2412 61916938 7.92 7.96 7.86 7.89 0.00 0% 7.89 79 7.90 22 20.23
2015-11-05 1605 5017401 1331 39699662 7.89 7.94 7.89 7.94 0.05 0.63% 7.90 208 7.94 92 20.36
2015-11-06 1605 4700254 1067 36760364 7.95 7.95 7.77 7.78 0.16 -2.02% 7.78 25 7.79 53 19.95
2015-11-09 1605 5863435 1678 44738337 7.75 7.79 7.55 7.60 0.18 -2.31% 7.57 56 7.60 243 19.49
2015-11-10 1605 3686327 1166 27740275 7.55 7.56 7.49 7.53 0.07 -0.92% 7.52 11 7.53 332 19.31
2015-11-11 1605 5814062 1626 43157684 7.58 7.59 7.33 7.37 0.16 -2.12% 7.37 80 7.39 3 18.90
2015-11-12 1605 5719632 1327 41711226 7.38 7.43 7.22 7.27 0.10 -1.36% 7.27 98 7.28 17 18.64
2015-11-13 1605 6352626 1972 45772384 7.20 7.27 7.17 7.17 0.10 -1.38% 7.17 128 7.18 4 18.38
2015-11-16 1605 4542652 1743 32823254 7.11 7.33 7.11 7.31 0.14 1.95% 7.30 316 7.31 10 18.74
2015-11-17 1605 5863790 1634 43249905 7.36 7.45 7.31 7.37 0.06 0.82% 7.35 2 7.37 39 18.90
2015-11-18 1605 4066647 1596 29628558 7.39 7.39 7.24 7.25 0.12 -1.63% 7.25 61 7.26 1 18.59
2015-11-19 1605 3838127 1448 28017376 7.30 7.33 7.28 7.29 0.04 0.55% 7.29 106 7.30 102 18.69
2015-11-20 1605 3195773 1122 23250066 7.30 7.33 7.23 7.23 0.06 -0.82% 7.23 130 7.27 1 18.54
2015-11-23 1605 3712877 1021 26750731 7.26 7.27 7.16 7.17 0.06 -0.83% 7.17 27 7.19 6 18.38
2015-11-24 1605 2693910 705 19319707 7.15 7.21 7.12 7.13 0.03 -0.56% 7.16 1 7.18 167 18.41
2015-11-25 1605 5347332 1726 37967772 7.12 7.15 7.06 7.14 0.01 0.14% 7.12 2 7.14 14 18.31
2015-11-26 1605 5254162 1375 37844590 7.15 7.24 7.15 7.23 0.09 1.26% 7.22 52 7.23 45 18.54
2015-11-27 1605 3248779 961 23389002 7.23 7.24 7.17 7.17 0.06 -0.83% 7.17 1 7.20 80 18.38
2015-11-30 1605 7158777 1635 50549533 7.11 7.12 7.03 7.05 0.12 -1.67% 7.05 23 7.07 23 18.08
2015-12-01 1605 3458004 1298 24624153 7.07 7.15 7.07 7.14 0.09 1.28% 7.14 13 7.15 105 18.31
2015-12-02 1605 4497890 952 32043867 7.14 7.16 7.10 7.16 0.02 0.28% 7.15 14 7.16 106 18.36
2015-12-03 1605 4267483 1101 30512843 7.13 7.20 7.11 7.20 0.04 0.56% 7.20 112 7.21 16 18.46
2015-12-04 1605 4272249 1270 30578885 7.13 7.19 7.13 7.15 0.05 -0.69% 7.15 410 7.17 7 18.33
2015-12-07 1605 6239796 1913 44697335 7.18 7.21 7.12 7.17 0.02 0.28% 7.17 34 7.18 15 18.38
2015-12-08 1605 4710791 966 33525121 7.16 7.17 7.09 7.10 0.07 -0.98% 7.10 83 7.11 48 18.21
2015-12-09 1605 8141065 1574 56808212 7.07 7.09 6.93 6.95 0.15 -2.11% 6.95 12 6.96 30 17.82
2015-12-10 1605 4170272 1107 28761530 6.93 6.98 6.86 6.89 0.06 -0.86% 6.89 7 6.92 4 17.67
2015-12-11 1605 8244382 1926 58476675 6.92 7.21 6.92 7.03 0.14 2.03% 7.03 170 7.04 20 18.03
2015-12-14 1605 4939593 1296 34308190 6.99 7.00 6.88 6.91 0.12 -1.71% 6.91 4 6.92 12 17.72
2015-12-15 1605 10420978 1255 72439848 6.95 7.03 6.94 6.94 0.03 0.43% 6.94 138 6.97 1 17.79
2015-12-16 1605 7859240 1700 56235116 7.02 7.24 7.00 7.16 0.22 3.17% 7.15 73 7.16 14 18.36
2015-12-17 1605 3962089 1139 28492717 7.20 7.23 7.14 7.21 0.05 0.7% 7.17 77 7.21 93 18.49
2015-12-18 1605 2693910 705 19319707 7.15 7.21 7.12 7.18 0.03 -0.42% 7.16 1 7.18 167 18.41
2015-12-21 1605 8546505 1772 62412838 7.11 7.40 7.10 7.40 0.22 3.06% 7.39 22 7.40 116 18.97
2015-12-22 1605 4529470 1221 33370724 7.44 7.44 7.32 7.32 0.08 -1.08% 7.32 67 7.35 2 18.77
2015-12-23 1605 6868373 1527 50945205 7.34 7.51 7.32 7.44 0.12 1.64% 7.44 1 7.45 337 19.08
2015-12-24 1605 6471090 2028 48321684 7.45 7.52 7.43 7.43 0.01 -0.13% 7.43 76 7.44 2 19.05
2015-12-25 1605 6598007 1254 49421315 7.41 7.53 7.41 7.50 0.07 0.94% 7.49 622 7.50 12 19.23
2015-12-28 1605 4711234 951 35276507 7.50 7.54 7.43 7.44 0.06 -0.8% 7.44 109 7.45 2 19.08
2015-12-29 1605 5191395 1146 38864873 7.47 7.55 7.42 7.45 0.01 0.13% 7.45 221 7.47 1 19.10
2015-12-30 1605 4754629 1177 35568593 7.53 7.53 7.45 7.45 0.00 0% 7.45 110 7.46 12 19.10
2015-12-31 1605 4151362 1158 30619952 7.40 7.49 7.33 7.34 0.11 -1.48% 7.33 176 7.34 63 18.82