中工(2515)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　　　　7.91
0
0%		7.88
-0.03
-0.38%		7.85
-0.03
-0.38%		7.90
0.05
0.64%		7.89
-0.01
-0.13%		 　7.89
0
0%		7.85
-0.04
-0.51%		7.85
0
0%		7.83
-0.02
-0.25%		7.80
-0.03
-0.38%		 　7.79
-0.01
-0.13%		7.82
0.03
0.39%		7.79
-0.03
-0.38%		7.77
-0.02
-0.26%		7.74
-0.03
-0.39%		 　7.58
-0.16
-2.07%		7.59
0.01
0.13%		7.49
-0.1
-1.32%		7.52
0.03
0.4%		7.56
0.04
0.53%		 7.75
2 月　7.52
-0.04
-0.53%		7.50
-0.02
-0.27%		7.54
0.04
0.53%		7.49
-0.05
-0.66%		7.50
0.01
0.13%		 　7.46
-0.04
-0.53%		7.48
0.02
0.27%		7.58
0.1
1.34%		7.55
-0.03
-0.4%		7.60
0.05
0.66%		 　　　　　　　　　7.64
0.04
0.53%		7.66
0.02
0.26%		7.69
0.03
0.39%		 7.59
3 月　7.68
-0.01
-0.13%		7.65
-0.03
-0.39%		7.65
0
0%		7.68
0.03
0.39%		7.69
0.01
0.13%		 　7.66
-0.03
-0.39%		7.69
0.03
0.39%		7.61
-0.08
-1.04%		7.60
-0.01
-0.13%		7.59
-0.01
-0.13%		 　7.57
-0.02
-0.26%		7.59
0.02
0.26%		7.58
-0.01
-0.13%		7.61
0.03
0.4%		7.69
0.08
1.05%		 　7.68
-0.01
-0.13%		7.66
-0.02
-0.26%		7.65
-0.01
-0.13%		7.65
0
0%		7.65
0
0%		 　7.62
-0.03
-0.39%		7.58
-0.04
-0.52%		7.64
4 月7.58
0
0%		7.57
-0.01
-0.13%		 　　　7.54
-0.03
-0.4%		7.46
-0.08
-1.06%		7.45
-0.01
-0.13%		7.43
-0.02
-0.27%		 　7.42
-0.01
-0.13%		7.42
0
0%		7.40
-0.02
-0.27%		7.39
-0.01
-0.14%		7.38
-0.01
-0.14%		 　7.36
-0.02
-0.27%		7.35
-0.01
-0.14%		7.30
-0.05
-0.68%		7.33
0.03
0.41%		7.36
0.03
0.41%		 　7.44
0.08
1.09%		7.45
0.01
0.13%		7.53
0.08
1.07%		7.54
0.01
0.13%		 7.44
5 月　　　7.52
-0.02
-0.27%		7.46
-0.06
-0.8%		7.49
0.03
0.4%		7.46
-0.03
-0.4%		7.46
0
0%		 　7.39
-0.07
-0.94%		7.39
0
0%		7.36
-0.03
-0.41%		7.39
0.03
0.41%		7.78
0.39
5.28%		 　7.72
-0.06
-0.77%		7.69
-0.03
-0.39%		7.78
0.09
1.17%		7.77
-0.01
-0.13%		7.72
-0.05
-0.64%		 　7.68
-0.04
-0.52%		7.66
-0.02
-0.26%		7.66
0
0%		7.76
0.1
1.31%		7.91
0.15
1.93%		 7.62
6 月7.82
-0.09
-1.14%		7.88
0.06
0.77%		7.88
0
0%		7.79
-0.09
-1.14%		7.72
-0.07
-0.9%		 　7.75
0.03
0.39%		7.56
-0.19
-2.45%		7.69
0.13
1.72%		7.81
0.12
1.56%		8.10
0.29
3.71%		 　8.14
0.04
0.49%		8.01
-0.13
-1.6%		8.22
0.21
2.62%		8.14
-0.08
-0.97%		 　　8.16
0.02
0.25%		8.27
0.11
1.35%		8.28
0.01
0.12%		8.21
-0.07
-0.85%		8.22
0.01
0.12%		 　8.10
-0.12
-1.46%		8.25
0.15
1.85%		 8.01
7 月8.23
-0.02
-0.24%		8.24
0.01
0.12%		8.30
0.06
0.73%		 　8.22
-0.08
-0.96%		8.18
-0.04
-0.49%		8.10
-0.08
-0.98%		8.06
-0.04
-0.49%		 　　8.20
0.14
1.74%		8.64
0.44
5.37%		8.61
-0.03
-0.35%		8.51
-0.1
-1.16%		8.71
0.2
2.35%		 　8.75
0.04
0.46%		8.71
-0.04
-0.46%		8.80
0.09
1.03%		8.78
-0.02
-0.23%		8.72
-0.06
-0.68%		 　8.12
-0.6
-6.88%		8.40
0.28
3.45%		8.52
0.12
1.43%		8.56
0.04
0.47%		8.56
0
0%		8.43
8 月 　8.53
-0.03
-0.35%		8.55
0.02
0.23%		8.82
0.27
3.16%		8.65
-0.17
-1.93%		8.85
0.2
2.31%		 　9.04
0.19
2.15%		8.83
-0.21
-2.32%		8.82
-0.01
-0.11%		8.82
0
0%		8.90
0.08
0.91%		 　8.76
-0.14
-1.57%		8.88
0.12
1.37%		8.56
-0.32
-3.6%		8.06
-0.5
-5.84%		7.69
-0.37
-4.59%		 　7.02
-0.67
-8.71%		7.55
0.53
7.55%		7.46
-0.09
-1.19%		7.39
-0.07
-0.94%		7.53
0.14
1.89%		 7.50
-0.03
-0.4%		8.24
9 月7.54
0.04
0.53%		7.52
-0.02
-0.27%		7.52
0
0%		7.51
-0.01
-0.13%		 　7.50
-0.01
-0.13%		7.49
-0.01
-0.13%		7.66
0.17
2.27%		7.78
0.12
1.57%		7.76
-0.02
-0.26%		 　7.60
-0.16
-2.06%		7.60
0
0%		7.68
0.08
1.05%		7.78
0.1
1.3%		7.73
-0.05
-0.64%		 　7.68
-0.05
-0.65%		7.69
0.01
0.13%		7.72
0.03
0.39%		7.85
0.13
1.68%		7.99
0.14
1.78%		 　　　7.96
-0.03
-0.38%		 7.69
10 月8.00
0.04
0.5%		8.00
0
0%		 　7.90
-0.1
-1.25%		7.85
-0.05
-0.63%		7.92
0.07
0.89%		7.89
-0.03
-0.38%		 　　7.93
0.04
0.51%		7.96
0.03
0.38%		8.06
0.1
1.26%		8.04
-0.02
-0.25%		7.90
-0.14
-1.74%		 　7.95
0.05
0.63%		8.05
0.1
1.26%		7.94
-0.11
-1.37%		7.93
-0.01
-0.13%		7.92
-0.01
-0.13%		 　7.90
-0.02
-0.25%		7.80
-0.1
-1.27%		7.69
-0.11
-1.41%		7.58
-0.11
-1.43%		7.66
0.08
1.06%		 7.89
11 月　7.65
-0.01
-0.13%		7.64
-0.01
-0.13%		7.70
0.06
0.79%		7.74
0.04
0.52%		7.65
-0.09
-1.16%		 　7.60
-0.05
-0.65%		7.53
-0.07
-0.92%		7.53
0
0%		7.57
0.04
0.53%		7.37
-0.2
-2.64%		 　7.24
-0.13
-1.76%		7.29
0.05
0.69%		7.23
-0.06
-0.82%		7.28
0.05
0.69%		7.22
-0.06
-0.82%		 　7.22
0
0%		7.18
-0.04
-0.55%		7.21
0.03
0.42%		7.28
0.07
0.97%		7.20
-0.08
-1.1%		 　7.07
-0.13
-1.81%		 7.37
12 月7.09
0.02
0.28%		7.01
-0.08
-1.13%		7.01
0
0%		7.01
0
0%		 　7.11
0.1
1.43%		7.02
-0.09
-1.27%		6.93
-0.09
-1.28%		6.99
0.06
0.87%		6.86
-0.13
-1.86%		 　6.73
-0.13
-1.9%		6.75
0.02
0.3%		6.87
0.12
1.78%		6.88
0.01
0.15%		6.85
-0.03
-0.44%		 　6.89
0.04
0.58%		6.88
-0.01
-0.15%		6.91
0.03
0.44%		6.95
0.04
0.58%		7.01
0.06
0.86%		 　7.01
0
0%		6.98
-0.03
-0.43%		7.23
0.25
3.58%		7.16
-0.07
-0.97%		6.96

說明:最高漲幅:7.55%最低跌幅:-8.71% 最高價:9.04最低價:6.73平均價:7.72,灰色底表示週末,漲110天(9.14)元,跌168天(-12.38)元,平盤25天
8%=1,5%=2,4%=2,3%=3,2%=16,1%=46,0%=65,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=2,-6%=18,-7%=57,-8%=85,

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 2515 1803498 457 14284617 7.93 7.94 7.90 7.91 0.04 0% 7.91 162 7.92 12 23.97
2015-01-06 2515 2288917 620 17989109 7.87 7.89 7.84 7.88 0.03 -0.38% 7.87 2 7.88 7 23.88
2015-01-07 2515 1434120 332 11284463 7.88 7.90 7.85 7.85 0.03 -0.38% 7.85 232 7.86 2 23.79
2015-01-08 2515 9242387 1115 73608450 7.89 8.05 7.87 7.90 0.05 0.64% 7.90 617 7.91 1 23.94
2015-01-09 2515 1718194 426 13572331 7.95 7.95 7.88 7.89 0.01 -0.13% 7.89 308 7.90 77 23.91
2015-01-12 2515 1896726 389 14938106 7.90 7.90 7.85 7.89 0.00 0% 7.87 7 7.89 85 23.91
2015-01-13 2515 2399761 504 18845162 7.88 7.88 7.84 7.85 0.04 -0.51% 7.85 381 7.86 10 23.79
2015-01-14 2515 1993510 477 15624288 7.85 7.88 7.81 7.85 0.00 0% 7.83 111 7.85 82 23.79
2015-01-15 2515 1471036 358 11505893 7.87 7.87 7.81 7.83 0.02 -0.25% 7.82 45 7.83 6 23.73
2015-01-16 2515 2877026 571 22502742 7.81 7.86 7.79 7.80 0.03 -0.38% 7.80 274 7.81 13 23.64
2015-01-19 2515 1940147 366 15115274 7.81 7.85 7.77 7.79 0.01 -0.13% 7.79 28 7.80 10 23.61
2015-01-20 2515 1718077 322 13406077 7.81 7.83 7.79 7.82 0.03 0.39% 7.81 63 7.82 140 23.70
2015-01-21 2515 2837336 409 22156682 7.83 7.83 7.79 7.79 0.03 -0.38% 7.79 136 7.80 7 23.61
2015-01-22 2515 2307355 408 17987971 7.80 7.83 7.77 7.77 0.02 -0.26% 7.77 297 7.79 5 23.55
2015-01-23 2515 3868725 632 30068315 7.78 7.82 7.74 7.74 0.03 -0.39% 7.74 269 7.76 5 23.45
2015-01-26 2515 6190841 1204 47357159 7.77 7.77 7.58 7.58 0.16 -2.07% 7.58 95 7.59 18 22.97
2015-01-27 2515 4229346 936 31878455 7.60 7.65 7.47 7.59 0.01 0.13% 7.53 3 7.59 42 23.00
2015-01-28 2515 3310983 701 24837550 7.52 7.54 7.49 7.49 0.10 -1.32% 7.49 6 7.50 8 22.70
2015-01-29 2515 1800300 465 13545924 7.49 7.57 7.47 7.52 0.03 0.4% 7.52 16 7.54 69 22.79
2015-01-30 2515 1461473 380 11082156 7.62 7.62 7.55 7.56 0.04 0.53% 7.56 60 7.57 24 22.91
2015-02-02 2515 1036682 233 7817849 7.54 7.58 7.52 7.52 0.04 -0.53% 7.52 110 7.53 50 22.79
2015-02-03 2515 2267308 403 17012985 7.52 7.53 7.49 7.50 0.02 -0.27% 7.50 68 7.51 1 22.73
2015-02-04 2515 1663264 379 12510369 7.53 7.56 7.49 7.54 0.04 0.53% 7.50 67 7.54 35 22.85
2015-02-05 2515 1279145 260 9597557 7.54 7.54 7.48 7.49 0.05 -0.66% 7.49 4 7.50 14 22.70
2015-02-06 2515 1010632 255 7584558 7.52 7.53 7.49 7.50 0.01 0.13% 7.50 47 7.51 1 22.73
2015-02-09 2515 1528844 312 11445903 7.50 7.52 7.46 7.46 0.04 -0.53% 7.46 45 7.47 5 22.61
2015-02-10 2515 1069910 576 8008573 7.47 7.51 7.45 7.48 0.02 0.27% 7.47 58 7.48 12 22.67
2015-02-11 2515 3863874 753 29285512 7.52 7.61 7.52 7.58 0.10 1.34% 7.58 3 7.59 46 22.97
2015-02-12 2515 1221595 298 9244958 7.60 7.60 7.54 7.55 0.03 -0.4% 7.55 136 7.57 1 22.88
2015-02-13 2515 3103024 644 23563751 7.57 7.61 7.57 7.60 0.05 0.66% 7.59 10 7.60 112 23.03
2015-02-24 2515 3656274 742 27914889 7.60 7.66 7.60 7.64 0.04 0.53% 7.64 110 7.65 32 23.15
2015-02-25 2515 3604293 601 27656689 7.64 7.70 7.64 7.66 0.02 0.26% 7.66 478 7.67 1 23.21
2015-02-26 2515 1920055 509 14727753 7.68 7.69 7.64 7.69 0.03 0.39% 7.68 150 7.69 85 23.30
2015-03-02 2515 2107136 521 16175889 7.68 7.70 7.66 7.68 0.01 -0.13% 7.67 1 7.68 31 23.27
2015-03-03 2515 1308771 323 10023609 7.68 7.68 7.65 7.65 0.03 -0.39% 7.65 41 7.66 13 23.18
2015-03-04 2515 1093702 332 8377035 7.65 7.68 7.65 7.65 0.00 0% 7.65 7 7.66 17 23.18
2015-03-05 2515 1105221 273 8466733 7.66 7.68 7.64 7.68 0.03 0.39% 7.67 6 7.68 77 23.27
2015-03-06 2515 2053105 496 15774340 7.68 7.70 7.66 7.69 0.01 0.13% 7.68 378 7.69 44 23.30
2015-03-09 2515 1082522 365 8299808 7.68 7.68 7.66 7.66 0.03 -0.39% 7.66 83 7.67 1 23.21
2015-03-10 2515 1259000 480 9662312 7.66 7.69 7.66 7.69 0.03 0.39% 7.68 88 7.69 125 23.30
2015-03-11 2515 3513291 573 26808778 7.65 7.68 7.61 7.61 0.08 -1.04% 7.61 267 7.62 14 23.06
2015-03-12 2515 2183521 466 16619828 7.61 7.65 7.59 7.60 0.01 -0.13% 7.60 123 7.61 22 23.03
2015-03-13 2515 649083 261 4933932 7.60 7.63 7.59 7.59 0.01 -0.13% 7.59 203 7.60 4 23.00
2015-03-16 2515 1200710 356 9101740 7.59 7.63 7.57 7.57 0.02 -0.26% 7.57 23 7.58 1 22.94
2015-03-17 2515 692485 252 5252204 7.58 7.61 7.57 7.59 0.02 0.26% 7.58 11 7.59 3 23.00
2015-03-18 2515 1017767 307 7708897 7.58 7.59 7.56 7.58 0.01 -0.13% 7.57 2 7.58 36 22.97
2015-03-19 2515 1301997 423 9887802 7.58 7.62 7.56 7.61 0.03 0.4% 7.60 58 7.61 28 23.06
2015-03-20 2515 5577275 1369 42922457 7.67 7.72 7.67 7.69 0.08 1.05% 7.68 698 7.69 79 23.30
2015-03-23 2515 4143660 1195 31957503 7.70 7.74 7.68 7.68 0.01 -0.13% 7.68 189 7.70 141 23.27
2015-03-24 2515 1867275 416 14329190 7.68 7.69 7.66 7.66 0.02 -0.26% 7.66 265 7.67 9 23.21
2015-03-25 2515 5323566 546 40786668 7.68 7.68 7.63 7.65 0.01 -0.13% 7.65 60 7.66 10 23.18
2015-03-26 2515 1673251 417 12802168 7.64 7.68 7.64 7.65 0.00 0% 7.64 483 7.65 4 23.18
2015-03-27 2515 1463651 399 11195099 7.65 7.66 7.64 7.65 0.00 0% 7.65 2 7.66 93 23.18
2015-03-30 2515 2743569 478 20957402 7.65 7.67 7.62 7.62 0.03 -0.39% 7.62 150 7.63 29 23.09
2015-03-31 2515 4346349 1018 33055630 7.63 7.64 7.58 7.58 0.04 -0.52% 7.58 27 7.59 2 22.97
2015-04-01 2515 1683377 517 12752796 7.60 7.60 7.56 7.58 0.00 0% 7.57 244 7.58 54 22.29
2015-04-02 2515 1836338 405 13938882 7.58 7.62 7.57 7.57 0.01 -0.13% 7.57 61 7.59 7 22.26
2015-04-07 2515 4494253 663 33901341 7.57 7.58 7.53 7.54 0.03 -0.4% 7.54 60 7.55 17 22.18
2015-04-08 2515 6060138 1058 45290497 7.54 7.55 7.43 7.46 0.08 -1.06% 7.46 73 7.47 54 21.94
2015-04-09 2515 3407072 798 25390314 7.44 7.48 7.42 7.45 0.01 -0.13% 7.44 263 7.45 56 21.91
2015-04-10 2515 2345370 614 17449545 7.44 7.52 7.42 7.43 0.02 -0.27% 7.42 113 7.43 16 21.85
2015-04-13 2515 3319141 643 24669277 7.43 7.47 7.42 7.42 0.01 -0.13% 7.42 167 7.44 7 21.82
2015-04-14 2515 4501846 670 33404350 7.42 7.44 7.41 7.42 0.00 0% 7.41 100 7.42 244 21.82
2015-04-15 2515 4660528 1042 34481670 7.42 7.43 7.37 7.40 0.02 -0.27% 7.39 11 7.40 1017 21.76
2015-04-16 2515 3510802 704 25885397 7.40 7.40 7.34 7.39 0.01 -0.14% 7.37 50 7.39 298 21.74
2015-04-17 2515 2742834 454 20230815 7.38 7.40 7.36 7.38 0.01 -0.14% 7.37 114 7.38 48 21.71
2015-04-20 2515 2798024 387 20586897 7.37 7.38 7.34 7.36 0.02 -0.27% 7.35 92 7.36 18 21.65
2015-04-21 2515 2932357 517 21548800 7.36 7.37 7.33 7.35 0.01 -0.14% 7.33 1 7.35 25 21.62
2015-04-22 2515 3267510 524 23894203 7.35 7.35 7.28 7.30 0.05 -0.68% 7.30 13 7.31 66 21.47
2015-04-23 2515 3980175 898 29089012 7.30 7.33 7.29 7.33 0.03 0.41% 7.32 7 7.33 34 21.56
2015-04-24 2515 3415398 959 25107365 7.33 7.38 7.32 7.36 0.03 0.41% 7.35 213 7.36 123 21.65
2015-04-27 2515 3622839 902 26854409 7.39 7.46 7.38 7.44 0.08 1.09% 7.43 75 7.44 153 21.88
2015-04-28 2515 2511283 669 18735497 7.44 7.48 7.43 7.45 0.01 0.13% 7.45 41 7.46 12 21.91
2015-04-29 2515 4638241 1271 34814224 7.46 7.54 7.45 7.53 0.08 1.07% 7.52 64 7.53 13 22.15
2015-04-30 2515 2685559 800 20224377 7.53 7.54 7.51 7.54 0.01 0.13% 7.54 29 7.55 67 22.18
2015-05-04 2515 2000516 439 15074368 7.55 7.57 7.52 7.52 0.02 -0.27% 7.52 115 7.53 2 22.12
2015-05-05 2515 2706114 579 20210792 7.52 7.55 7.41 7.46 0.06 -0.8% 7.44 32 7.46 17 21.94
2015-05-06 2515 2189649 667 16285453 7.44 7.49 7.38 7.49 0.03 0.4% 7.49 15 7.50 33 22.03
2015-05-07 2515 1271931 420 9480730 7.49 7.49 7.43 7.46 0.03 -0.4% 7.45 30 7.46 3 21.94
2015-05-08 2515 2927819 458 21778708 7.45 7.48 7.42 7.46 0.00 0% 7.46 81 7.47 72 21.94
2015-05-11 2515 4321224 588 32129001 7.46 7.50 7.39 7.39 0.07 -0.94% 7.39 46 7.40 20 21.74
2015-05-12 2515 2364718 464 17450134 7.39 7.43 7.35 7.39 0.00 0% 7.37 4 7.39 31 21.74
2015-05-13 2515 2916194 422 21577775 7.40 7.44 7.36 7.36 0.03 -0.41% 7.36 158 7.39 196 21.65
2015-05-14 2515 2298700 415 16943835 7.37 7.41 7.34 7.39 0.03 0.41% 7.37 2 7.39 98 21.74
2015-05-15 2515 67895627 7764 529783095 7.90 7.90 7.65 7.78 0.39 5.28% 7.77 514 7.78 118 4.77
2015-05-18 2515 16447695 2496 128079827 7.85 7.85 7.71 7.72 0.06 -0.77% 7.71 362 7.72 2 4.74
2015-05-19 2515 8536086 1359 65722005 7.71 7.73 7.66 7.69 0.03 -0.39% 7.69 27 7.70 202 4.72
2015-05-20 2515 11463606 1976 88905703 7.69 7.80 7.68 7.78 0.09 1.17% 7.77 58 7.78 1 4.77
2015-05-21 2515 5656194 1129 43925715 7.80 7.83 7.71 7.77 0.01 -0.13% 7.77 12 7.78 65 4.77
2015-05-22 2515 4118357 905 31918842 7.76 7.79 7.72 7.72 0.05 -0.64% 7.72 94 7.73 15 4.74
2015-05-25 2515 3796696 886 29217647 7.73 7.75 7.67 7.68 0.04 -0.52% 7.68 16 7.69 117 4.71
2015-05-26 2515 3258585 857 25026895 7.68 7.74 7.65 7.66 0.02 -0.26% 7.66 83 7.69 11 4.70
2015-05-27 2515 3658438 867 28046045 7.66 7.70 7.62 7.66 0.00 0% 7.66 91 7.68 47 4.70
2015-05-28 2515 4321734 1241 33336127 7.67 7.76 7.66 7.76 0.10 1.31% 7.75 10 7.76 109 4.76
2015-05-29 2515 24770272 4162 196256057 7.76 8.03 7.75 7.91 0.15 1.93% 7.91 148 7.92 161 4.85
2015-06-01 2515 5568530 1121 43785054 7.91 7.96 7.82 7.82 0.09 -1.14% 7.82 177 7.83 17 4.80
2015-06-02 2515 6014416 1615 47276841 7.83 7.92 7.80 7.88 0.06 0.77% 7.87 21 7.88 25 4.83
2015-06-03 2515 6947914 2041 55061880 7.91 7.97 7.88 7.88 0.00 0% 7.88 74 7.89 33 4.83
2015-06-04 2515 9234286 2060 72409768 7.92 7.95 7.75 7.79 0.09 -1.14% 7.78 9 7.79 30 4.78
2015-06-05 2515 6943468 1514 53760076 7.80 7.85 7.68 7.72 0.07 -0.9% 7.72 86 7.73 15 4.74
2015-06-08 2515 4437245 1168 34343861 7.72 7.78 7.71 7.75 0.03 0.39% 7.75 77 7.77 20 4.75
2015-06-09 2515 10998490 1917 84052227 7.75 7.76 7.50 7.56 0.19 -2.45% 7.55 110 7.56 57 4.64
2015-06-10 2515 10756114 1638 82863213 7.60 7.76 7.60 7.69 0.13 1.72% 7.69 24 7.70 437 4.72
2015-06-11 2515 9969293 2525 78076942 7.80 7.89 7.76 7.81 0.12 1.56% 7.81 51 7.82 5 4.79
2015-06-12 2515 23884637 4725 192597343 7.88 8.15 7.86 8.10 0.29 3.71% 8.10 16 8.11 72 4.97
2015-06-15 2515 13873381 2956 113682506 8.30 8.30 8.11 8.14 0.04 0.49% 8.14 86 8.15 100 4.99
2015-06-16 2515 7799692 1584 62868476 8.14 8.19 8.00 8.01 0.13 -1.6% 8.01 136 8.02 10 4.91
2015-06-17 2515 16275916 3739 133368388 8.14 8.27 8.06 8.22 0.21 2.62% 8.21 30 8.22 225 5.04
2015-06-18 2515 12074137 2566 99201044 8.25 8.29 8.11 8.14 0.08 -0.97% 8.14 167 8.17 2 4.99
2015-06-22 2515 6527293 1511 53393720 8.24 8.24 8.14 8.16 0.02 0.25% 8.16 63 8.18 4 5.01
2015-06-23 2515 14699441 3334 121998090 8.25 8.35 8.21 8.27 0.11 1.35% 8.27 1 8.28 28 5.07
2015-06-24 2515 8683941 2262 71954589 8.33 8.39 8.22 8.28 0.01 0.12% 8.27 41 8.28 36 5.08
2015-06-25 2515 6164425 1740 50816029 8.30 8.32 8.19 8.21 0.07 -0.85% 8.21 190 8.22 6 5.04
2015-06-26 2515 5635355 960 46247550 8.24 8.27 8.18 8.22 0.01 0.12% 8.21 5 8.22 167 5.04
2015-06-29 2515 7428009 1529 60256461 8.20 8.20 8.07 8.10 0.12 -1.46% 8.09 6 8.10 4 4.97
2015-06-30 2515 7718997 1695 63218970 8.10 8.26 8.10 8.25 0.15 1.85% 8.25 67 8.26 265 5.06
2015-07-01 2515 3683298 1083 30348177 8.28 8.28 8.18 8.23 0.02 -0.24% 8.23 45 8.25 10 5.05
2015-07-02 2515 4908887 1210 40511409 8.27 8.28 8.23 8.24 0.01 0.12% 8.23 92 8.24 10 5.06
2015-07-03 2515 9275540 2976 76825729 8.27 8.35 8.19 8.30 0.06 0.73% 8.30 220 8.31 20 5.09
2015-07-06 2515 4571016 1017 37813296 8.34 8.34 8.21 8.22 0.08 -0.96% 8.22 121 8.23 75 5.04
2015-07-07 2515 4905150 1498 40313008 8.25 8.29 8.17 8.18 0.04 -0.49% 8.18 32 8.19 27 5.02
2015-07-08 2515 9089444 2168 74354458 8.33 8.33 8.08 8.10 0.08 -0.98% 8.10 24 8.13 103 4.97
2015-07-09 2515 8669045 1667 69613478 8.08 8.10 7.88 8.06 0.04 -0.49% 8.06 8 8.07 6 4.94
2015-07-13 2515 8154200 1856 67325002 8.29 8.30 8.18 8.20 0.14 1.74% 8.20 71 8.26 105 5.03
2015-07-14 2515 34197484 6479 292143990 8.34 8.70 8.30 8.64 0.44 5.37% 8.64 9 8.65 278 5.30
2015-07-15 2515 16986090 3866 147331623 8.72 8.77 8.60 8.61 0.03 -0.35% 8.61 75 8.62 10 5.28
2015-07-16 2515 8413098 2311 71871003 8.61 8.66 8.48 8.51 0.10 -1.16% 8.51 74 8.53 75 5.22
2015-07-17 2515 14972180 3145 129922927 8.53 8.74 8.53 8.71 0.20 2.35% 8.70 26 8.71 90 5.34
2015-07-20 2515 11334969 2469 100040891 8.81 8.92 8.75 8.75 0.04 0.46% 8.75 20 8.77 29 5.37
2015-07-21 2515 7963167 1490 69600990 8.81 8.83 8.64 8.71 0.04 -0.46% 8.71 30 8.73 1 5.34
2015-07-22 2515 9043219 1914 79436988 8.73 8.83 8.68 8.80 0.09 1.03% 8.79 21 8.80 131 5.40
2015-07-23 2515 12843156 2420 112449314 8.83 8.84 8.60 8.78 0.02 -0.23% 8.78 11 8.79 41 5.39
2015-07-24 2515 4724829 1365 41393956 8.82 8.82 8.71 8.72 0.06 -0.68% 8.71 142 8.72 16 5.35
2015-07-27 2515 16196642 3180 135746023 8.79 8.79 8.06 8.12 0.60 -6.88% 8.12 66 8.13 33 4.98
2015-07-28 2515 10302722 2689 85666510 8.10 8.47 8.10 8.40 0.28 3.45% 8.39 23 8.40 6 5.15
2015-07-29 2515 7598031 1720 64535694 8.49 8.56 8.41 8.52 0.12 1.43% 8.51 4 8.52 54 5.23
2015-07-30 2515 5869570 1744 50488362 8.63 8.65 8.56 8.56 0.04 0.47% 8.56 6 8.57 3 5.25
2015-07-31 2515 4860878 1594 41837152 8.64 8.64 8.56 8.56 0.00 0% 8.56 109 8.58 24 5.25
2015-08-03 2515 6318600 1974 54078686 8.57 8.63 8.43 8.53 0.03 -0.35% 8.53 30 8.55 3 5.23
2015-08-04 2515 6283660 1583 54104725 8.61 8.70 8.50 8.55 0.02 0.23% 8.55 18 8.56 5 5.25
2015-08-05 2515 10777848 2325 93980637 8.64 8.83 8.60 8.82 0.27 3.16% 8.82 33 8.83 238 5.41
2015-08-06 2515 8476885 2195 74373161 8.86 8.89 8.62 8.65 0.17 -1.93% 8.65 113 8.72 14 5.31
2015-08-07 2515 7873651 1989 69205770 8.65 8.85 8.63 8.85 0.20 2.31% 8.84 31 8.85 177 5.43
2015-08-10 2515 24832324 4293 224271484 8.87 9.17 8.85 9.04 0.19 2.15% 9.04 7 9.05 8 5.55
2015-08-11 2515 12016329 3208 107928040 9.15 9.15 8.82 8.83 0.21 -2.32% 8.83 142 8.85 20 5.42
2015-08-12 2515 7954378 1942 70305379 8.85 8.94 8.75 8.82 0.01 -0.11% 8.82 7 8.85 48 5.41
2015-08-13 2515 8198107 2248 72054893 8.83 8.90 8.67 8.82 0.00 0% 8.82 49 8.83 355 5.41
2015-08-14 2515 10577668 2109 94535328 8.90 9.00 8.88 8.90 0.08 0.91% 8.90 46 8.93 19 5.46
2015-08-17 2515 4884292 1356 43156460 8.98 8.98 8.76 8.76 0.14 -1.57% 8.76 109 8.78 5 5.37
2015-08-18 2515 9522998 3134 84519180 8.84 8.93 8.80 8.88 0.12 1.37% 8.87 50 8.88 163 5.45
2015-08-19 2515 13765566 3547 119754141 8.92 8.96 8.54 8.56 0.32 -3.6% 8.56 63 8.58 30 5.25
2015-08-20 2515 25132617 4929 205310044 8.40 8.42 7.95 8.06 0.50 -5.84% 8.06 84 8.07 9 4.94
2015-08-21 2515 13932031 3046 108620679 7.95 7.95 7.68 7.69 0.37 -4.59% 7.69 101 7.70 81 4.72
2015-08-24 2515 17185555 3685 123151462 7.26 7.50 6.95 7.02 0.67 -8.71% 7.02 128 7.03 3 4.31
2015-08-25 2515 12280156 3344 91001343 6.96 7.67 6.96 7.55 0.53 7.55% 7.52 12 7.55 252 4.63
2015-08-26 2515 7727012 2473 57355512 7.55 7.55 7.30 7.46 0.09 -1.19% 7.46 23 7.47 5 4.58
2015-08-27 2515 11377146 2886 84223062 7.46 7.47 7.34 7.39 0.07 -0.94% 7.39 48 7.40 85 4.53
2015-08-28 2515 7964961 2204 59711339 7.44 7.56 7.44 7.53 0.14 1.89% 7.52 457 7.53 121 4.62
2015-08-31 2515 5591654 1494 41636440 7.52 7.52 7.40 7.50 0.03 -0.4% 7.47 3 7.50 45 4.60
2015-09-01 2515 7245229 1752 54584317 7.49 7.59 7.46 7.54 0.04 0.53% 7.53 94 7.54 1 4.63
2015-09-02 2515 4137871 1433 30961918 7.45 7.52 7.43 7.52 0.02 -0.27% 7.51 5 7.52 58 4.61
2015-09-03 2515 6091474 1745 45845339 7.57 7.57 7.47 7.52 0.00 0% 7.51 51 7.52 25 4.61
2015-09-04 2515 5445541 1338 41122286 7.54 7.63 7.50 7.51 0.01 -0.13% 7.51 138 7.53 3 4.61
2015-09-07 2515 2358181 551 17706635 7.50 7.55 7.47 7.50 0.01 -0.13% 7.50 55 7.52 16 4.60
2015-09-08 2515 3075535 896 23121719 7.50 7.57 7.49 7.49 0.01 -0.13% 7.49 35 7.50 6 4.60
2015-09-09 2515 7158459 1565 54711898 7.55 7.68 7.55 7.66 0.17 2.27% 7.65 90 7.66 10 4.70
2015-09-10 2515 7094433 1716 54813910 7.66 7.85 7.56 7.78 0.12 1.57% 7.78 286 7.79 16 4.77
2015-09-11 2515 7365712 1715 57259598 7.80 7.82 7.73 7.76 0.02 -0.26% 7.76 41 7.77 30 4.76
2015-09-14 2515 5743739 1290 43835563 7.63 7.69 7.60 7.60 0.00 -2.06% 7.60 221 7.61 38 4.66
2015-09-15 2515 4572101 1025 34734152 7.62 7.66 7.54 7.60 0.00 0% 7.60 2 7.62 160 4.66
2015-09-16 2515 4133973 1041 31723800 7.69 7.71 7.63 7.68 0.08 1.05% 7.67 20 7.68 12 4.71
2015-09-17 2515 5018820 967 39046395 7.75 7.85 7.74 7.78 0.10 1.3% 7.77 82 7.78 23 4.77
2015-09-18 2515 3769699 996 29236204 7.78 7.80 7.72 7.73 0.05 -0.64% 7.73 51 7.75 72 4.74
2015-09-21 2515 3896121 1146 29894863 7.67 7.73 7.63 7.68 0.05 -0.65% 7.68 11 7.69 9 4.71
2015-09-22 2515 4138633 1707 31826777 7.72 7.75 7.64 7.69 0.01 0.13% 7.69 29 7.70 25 4.72
2015-09-23 2515 4499219 1111 34578253 7.63 7.73 7.63 7.72 0.03 0.39% 7.71 2 7.72 30 4.74
2015-09-24 2515 8451368 2207 66186773 7.73 7.91 7.73 7.85 0.13 1.68% 7.85 41 7.86 41 4.82
2015-09-25 2515 7755047 2065 61858222 8.00 8.05 7.89 7.99 0.14 1.78% 7.99 4 8.00 193 4.90
2015-09-30 2515 4207841 1133 33347987 7.90 7.98 7.89 7.96 0.03 -0.38% 7.94 5 7.96 45 4.88
2015-10-01 2515 4111870 922 32869019 8.00 8.04 7.92 8.00 0.04 0.5% 8.00 91 8.01 88 4.91
2015-10-02 2515 2768458 932 22187640 7.96 8.07 7.96 8.00 0.00 0% 8.00 547 8.01 20 4.91
2015-10-05 2515 4642848 1205 36868744 8.00 8.02 7.89 7.90 0.10 -1.25% 7.90 29 7.92 1 4.85
2015-10-06 2515 3944643 1188 30995226 7.93 7.94 7.81 7.85 0.05 -0.63% 7.84 40 7.85 7 4.82
2015-10-07 2515 3594497 1016 28478240 7.86 7.96 7.85 7.92 0.07 0.89% 7.92 44 7.93 6 4.86
2015-10-08 2515 3481204 1128 27616489 7.97 7.97 7.89 7.89 0.03 -0.38% 7.89 107 7.90 1 4.84
2015-10-12 2515 3897459 1391 31039466 7.94 8.00 7.92 7.93 0.04 0.51% 7.93 113 7.94 1 4.87
2015-10-13 2515 2641789 1040 21038853 7.92 7.99 7.92 7.96 0.03 0.38% 7.95 2 7.96 80 4.88
2015-10-14 2515 4643307 1639 37232082 7.96 8.07 7.94 8.06 0.10 1.26% 8.05 42 8.06 63 4.94
2015-10-15 2515 4320174 1138 34917542 8.08 8.15 8.03 8.04 0.02 -0.25% 8.04 23 8.09 109 4.93
2015-10-16 2515 4992234 763 39768384 8.10 8.10 7.90 7.90 0.14 -1.74% 7.90 9 7.95 1 4.85
2015-10-19 2515 2940288 860 23369437 8.00 8.00 7.91 7.95 0.05 0.63% 7.94 2 7.95 11 4.88
2015-10-20 2515 3317703 1135 26499204 7.98 8.05 7.95 8.05 0.10 1.26% 8.00 52 8.05 24 4.94
2015-10-21 2515 4884361 1412 38953438 8.05 8.06 7.93 7.94 0.11 -1.37% 7.94 5 7.97 16 4.87
2015-10-22 2515 2170072 801 17246338 7.99 7.99 7.92 7.93 0.01 -0.13% 7.93 35 7.94 12 4.87
2015-10-23 2515 3654192 972 29080764 8.00 8.00 7.92 7.92 0.01 -0.13% 7.92 3 7.93 4 4.86
2015-10-26 2515 2632856 657 20862246 7.94 7.97 7.89 7.90 0.02 -0.25% 7.90 6 7.93 16 4.85
2015-10-27 2515 5745904 1565 45080642 7.92 7.93 7.77 7.80 0.10 -1.27% 7.80 28 7.81 35 4.79
2015-10-28 2515 3969683 1073 30633192 7.80 7.80 7.67 7.69 0.11 -1.41% 7.69 5 7.70 313 4.72
2015-10-29 2515 4870209 1155 37112006 7.70 7.70 7.56 7.58 0.11 -1.43% 7.58 119 7.59 5 4.65
2015-10-30 2515 3202571 832 24273386 7.53 7.66 7.50 7.66 0.08 1.06% 7.64 24 7.66 13 4.70
2015-11-02 2515 1761651 648 13469268 7.67 7.68 7.61 7.65 0.01 -0.13% 7.64 354 7.65 25 4.69
2015-11-03 2515 2763123 1029 21214300 7.68 7.72 7.63 7.64 0.01 -0.13% 7.64 53 7.68 110 4.69
2015-11-04 2515 3322464 1008 25541521 7.67 7.72 7.62 7.70 0.06 0.79% 7.70 166 7.71 6 4.72
2015-11-05 2515 1728324 562 13357754 7.72 7.75 7.69 7.74 0.04 0.52% 7.73 93 7.74 109 4.75
2015-11-06 2515 3857800 1524 29695724 7.74 7.78 7.65 7.65 0.09 -1.16% 7.65 276 7.66 1 4.69
2015-11-09 2515 1947503 517 14832039 7.69 7.70 7.59 7.60 0.05 -0.65% 7.59 88 7.60 17 4.66
2015-11-10 2515 1438848 434 10859025 7.60 7.60 7.51 7.53 0.07 -0.92% 7.52 166 7.53 10 4.62
2015-11-11 2515 2113911 489 16000245 7.63 7.64 7.53 7.53 0.00 0% 7.53 23 7.55 3 4.62
2015-11-12 2515 1483633 513 11169892 7.52 7.58 7.50 7.57 0.04 0.53% 7.54 2 7.57 5 4.64
2015-11-13 2515 4003864 1060 29805940 7.55 7.55 7.37 7.37 0.20 -2.64% 7.37 70 7.39 7 7.23
2015-11-16 2515 3771994 955 27219892 7.19 7.30 7.13 7.24 0.13 -1.76% 7.23 82 7.24 5 7.10
2015-11-17 2515 2711435 755 19856852 7.41 7.41 7.26 7.29 0.05 0.69% 7.29 59 7.32 10 7.15
2015-11-18 2515 1970257 790 14356411 7.35 7.36 7.23 7.23 0.06 -0.82% 7.23 197 7.25 3 7.09
2015-11-19 2515 1862193 799 13475396 7.23 7.34 7.21 7.28 0.05 0.69% 7.27 4 7.28 27 7.14
2015-11-20 2515 1651914 605 11959764 7.27 7.30 7.22 7.22 0.06 -0.82% 7.21 157 7.25 23 7.08
2015-11-23 2515 1932905 589 13950969 7.25 7.28 7.19 7.22 0.00 0% 7.22 29 7.23 30 7.08
2015-11-24 2515 2353752 712 16153886 6.90 6.90 6.83 7.18 0.03 -0.55% 6.85 58 6.88 53 6.72
2015-11-25 2515 23274563 2976 168471150 7.13 7.42 7.06 7.21 0.03 0.42% 7.21 145 7.24 2 7.07
2015-11-26 2515 2706271 933 19689957 7.24 7.35 7.22 7.28 0.07 0.97% 7.28 69 7.29 22 7.14
2015-11-27 2515 1358550 519 9835614 7.30 7.32 7.20 7.20 0.08 -1.1% 7.20 57 7.22 6 7.06
2015-11-30 2515 3647558 994 25841216 7.18 7.18 7.05 7.07 0.13 -1.81% 7.07 108 7.10 10 6.93
2015-12-01 2515 3366472 1224 23845901 7.08 7.11 7.06 7.09 0.02 0.28% 7.09 18 7.11 28 6.95
2015-12-02 2515 4800999 1686 33769449 7.09 7.09 6.99 7.01 0.08 -1.13% 7.01 57 7.02 2 6.87
2015-12-03 2515 2212894 1024 15502058 7.00 7.07 6.96 7.01 0.00 0% 7.01 25 7.04 106 6.87
2015-12-04 2515 2896851 946 20222437 7.00 7.02 6.96 7.01 0.00 0% 7.00 6 7.01 75 6.87
2015-12-07 2515 2595258 745 18452755 7.13 7.16 7.06 7.11 0.10 1.43% 7.11 49 7.12 15 6.97
2015-12-08 2515 1626022 537 11460204 7.11 7.11 7.02 7.02 0.09 -1.27% 7.02 146 7.03 28 6.88
2015-12-09 2515 4047462 1043 28165083 7.02 7.02 6.92 6.93 0.09 -1.28% 6.93 136 6.95 12 6.79
2015-12-10 2515 2318577 715 16034013 6.96 6.99 6.86 6.99 0.06 0.87% 6.98 11 6.99 16 6.85
2015-12-11 2515 2937228 1024 20304086 6.97 6.99 6.86 6.86 0.13 -1.86% 6.86 83 6.87 13 6.73
2015-12-14 2515 2531400 774 17120526 6.78 6.84 6.73 6.73 0.13 -1.9% 6.73 119 6.74 19 6.60
2015-12-15 2515 2022581 604 13663886 6.79 6.80 6.72 6.75 0.02 0.3% 6.75 57 6.76 4 6.62
2015-12-16 2515 2371208 794 16206875 6.80 6.88 6.76 6.87 0.12 1.78% 6.86 28 6.87 77 6.74
2015-12-17 2515 2149175 842 14814469 6.92 6.94 6.84 6.88 0.01 0.15% 6.88 17 6.89 14 6.75
2015-12-18 2515 2353752 712 16153886 6.90 6.90 6.83 6.85 0.03 -0.44% 6.85 58 6.88 53 6.72
2015-12-21 2515 2127701 629 14579964 6.78 6.92 6.78 6.89 0.04 0.58% 6.88 148 6.90 39 6.75
2015-12-22 2515 1429913 482 9870941 6.89 6.94 6.88 6.88 0.01 -0.15% 6.88 106 6.90 15 6.75
2015-12-23 2515 2043359 643 14182263 6.90 6.98 6.88 6.91 0.03 0.44% 6.90 143 6.91 10 6.77
2015-12-24 2515 1681910 590 11719786 6.95 7.00 6.92 6.95 0.04 0.58% 6.94 69 6.95 2 6.81
2015-12-25 2515 2174901 536 15204049 6.96 7.05 6.94 7.01 0.06 0.86% 7.00 25 7.01 5 6.87
2015-12-28 2515 971895 395 6812248 7.01 7.04 6.99 7.01 0.00 0% 7.00 20 7.01 36 6.87
2015-12-29 2515 1331558 505 9328362 7.01 7.07 6.97 6.98 0.03 -0.43% 6.98 28 6.99 61 6.84
2015-12-30 2515 37234395 3663 270871844 7.04 7.44 7.00 7.23 0.25 3.58% 7.23 65 7.24 5 7.09
2015-12-31 2515 5783131 1334 41621881 7.32 7.33 7.12 7.16 0.07 -0.97% 7.15 13 7.16 182 7.02