華航(2610)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　14.85
0
0%		15.10
0.25
1.68%		15.85
0.75
4.97%		15.85
0
0%		16.00
0.15
0.95%		 　15.80
-0.2
-1.25%		16.30
0.5
3.16%		16.20
-0.1
-0.61%		15.85
-0.35
-2.16%		15.95
0.1
0.63%		 　15.30
-0.65
-4.08%		15.75
0.45
2.94%		15.90
0.15
0.95%		16.05
0.15
0.94%		16.10
0.05
0.31%		 　16.35
0.25
1.55%		16.35
0
0%		15.95
-0.4
-2.45%		15.75
-0.2
-1.25%		15.90
0.15
0.95%		 15.82
2 月　15.10
-0.8
-5.03%		14.95
-0.15
-0.99%		14.80
-0.15
-1%		15.25
0.45
3.04%		15.05
-0.2
-1.31%		 　14.70
-0.35
-2.33%		15.10
0.4
2.72%		15.10
0
0%		15.00
-0.1
-0.66%		15.00
0
0%		 　　　　　　　　　15.10
0.1
0.67%		15.30
0.2
1.32%		15.40
0.1
0.65%		 15.11
3 月　15.30
-0.1
-0.65%		15.15
-0.15
-0.98%		14.80
-0.35
-2.31%		14.20
-0.6
-4.05%		14.75
0.55
3.87%		 　14.80
0.05
0.34%		14.85
0.05
0.34%		15.10
0.25
1.68%		15.15
0.05
0.33%		15.45
0.3
1.98%		 　15.80
0.35
2.27%		15.90
0.1
0.63%		16.10
0.2
1.26%		15.95
-0.15
-0.93%		15.90
-0.05
-0.31%		 　15.95
0.05
0.31%		16.20
0.25
1.57%		16.00
-0.2
-1.23%		15.55
-0.45
-2.81%		15.45
-0.1
-0.64%		 　15.75
0.3
1.94%		16.05
0.3
1.9%		15.48
4 月16.00
-0.05
-0.31%		16.15
0.15
0.94%		 　　　17.20
1.05
6.5%		17.35
0.15
0.87%		17.40
0.05
0.29%		17.30
-0.1
-0.57%		 　17.90
0.6
3.47%		17.70
-0.2
-1.12%		17.80
0.1
0.56%		17.30
-0.5
-2.81%		17.00
-0.3
-1.73%		 　16.70
-0.3
-1.76%		16.60
-0.1
-0.6%		16.30
-0.3
-1.81%		16.50
0.2
1.23%		16.15
-0.35
-2.12%		 　16.10
-0.05
-0.31%		16.60
0.5
3.11%		16.55
-0.05
-0.3%		16.30
-0.25
-1.51%		 16.83
5 月　　　15.90
-0.4
-2.45%		15.80
-0.1
-0.63%		14.70
-1.1
-6.96%		14.65
-0.05
-0.34%		14.75
0.1
0.68%		 　14.85
0.1
0.68%		15.10
0.25
1.68%		14.65
-0.45
-2.98%		14.50
-0.15
-1.02%		14.40
-0.1
-0.69%		 　14.20
-0.2
-1.39%		14.80
0.6
4.23%		14.75
-0.05
-0.34%		14.20
-0.55
-3.73%		14.15
-0.05
-0.35%		 　15.10
0.95
6.71%		15.10
0
0%		15.15
0.05
0.33%		15.20
0.05
0.33%		15.00
-0.2
-1.32%		 14.79
6 月14.35
-0.65
-4.33%		14.35
0
0%		13.45
-0.9
-6.27%		13.60
0.15
1.12%		13.80
0.2
1.47%		 　13.25
-0.55
-3.99%		13.00
-0.25
-1.89%		13.15
0.15
1.15%		12.30
-0.85
-6.46%		12.35
0.05
0.41%		 　12.20
-0.15
-1.21%		11.85
-0.35
-2.87%		11.70
-0.15
-1.27%		12.70
1
8.55%		 　　12.90
0.2
1.57%		13.00
0.1
0.78%		12.90
-0.1
-0.77%		13.40
0.5
3.88%		13.25
-0.15
-1.12%		 　13.05
-0.2
-1.51%		13.15
0.1
0.77%		 13.02
7 月13.30
0.15
1.14%		14.10
0.8
6.02%		13.75
-0.35
-2.48%		 　14.15
0.4
2.91%		14.35
0.2
1.41%		13.60
-0.75
-5.23%		13.60
0
0%		 　　13.60
0
0%		13.80
0.2
1.47%		14.05
0.25
1.81%		14.60
0.55
3.91%		14.35
-0.25
-1.71%		 　14.25
-0.1
-0.7%		14.15
-0.1
-0.7%		14.35
0.2
1.41%		14.40
0.05
0.35%		14.30
-0.1
-0.69%		 　13.75
-0.55
-3.85%		13.95
0.2
1.45%		13.90
-0.05
-0.36%		14.00
0.1
0.72%		14.05
0.05
0.36%		14
8 月 　13.80
-0.25
-1.78%		14.15
0.35
2.54%		14.45
0.3
2.12%		14.25
-0.2
-1.38%		14.35
0.1
0.7%		 　14.65
0.3
2.09%		14.20
-0.45
-3.07%		13.75
-0.45
-3.17%		13.65
-0.1
-0.73%		12.60
-1.05
-7.69%		 　12.30
-0.3
-2.38%		12.10
-0.2
-1.63%		12.15
0.05
0.41%		12.40
0.25
2.06%		12.20
-0.2
-1.61%		 　11.35
-0.85
-6.97%		11.65
0.3
2.64%		11.45
-0.2
-1.72%		11.75
0.3
2.62%		11.80
0.05
0.43%		 11.70
-0.1
-0.85%		12.82
9 月11.20
-0.5
-4.27%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.00
-0.2
-1.79%		 　10.90
-0.1
-0.91%		11.15
0.25
2.29%		11.35
0.2
1.79%		11.50
0.15
1.32%		11.40
-0.1
-0.87%		 　11.60
0.2
1.75%		11.75
0.15
1.29%		11.80
0.05
0.43%		11.75
-0.05
-0.42%		11.55
-0.2
-1.7%		 　11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		11.20
-0.25
-2.18%		11.10
-0.1
-0.89%		11.05
-0.05
-0.45%		 　　　11.25
0.2
1.81%		 11.36
10 月11.85
0.6
5.33%		11.60
-0.25
-2.11%		 　11.75
0.15
1.29%		11.60
-0.15
-1.28%		11.10
-0.5
-4.31%		11.00
-0.1
-0.9%		 　　11.00
0
0%		11.30
0.3
2.73%		11.10
-0.2
-1.77%		11.25
0.15
1.35%		11.55
0.3
2.67%		 　11.75
0.2
1.73%		11.65
-0.1
-0.85%		11.70
0.05
0.43%		12.00
0.3
2.56%		11.95
-0.05
-0.42%		 　12.15
0.2
1.67%		12.05
-0.1
-0.82%		11.85
-0.2
-1.66%		11.55
-0.3
-2.53%		11.65
0.1
0.87%		 11.61
11 月　11.70
0.05
0.43%		11.85
0.15
1.28%		12.00
0.15
1.27%		11.90
-0.1
-0.83%		11.75
-0.15
-1.26%		 　11.95
0.2
1.7%		11.80
-0.15
-1.26%		11.60
-0.2
-1.69%		11.60
0
0%		11.50
-0.1
-0.86%		 　11.05
-0.45
-3.91%		11.15
0.1
0.9%		11.15
0
0%		11.10
-0.05
-0.45%		11.20
0.1
0.9%		 　11.30
0.1
0.89%		10.90
-0.4
-3.54%		11.05
0.15
1.38%		11.00
-0.05
-0.45%		10.90
-0.1
-0.91%		 　10.80
-0.1
-0.92%		 11.36
12 月10.90
0.1
0.93%		10.90
0
0%		10.90
0
0%		10.85
-0.05
-0.46%		 　10.80
-0.05
-0.46%		10.75
-0.05
-0.46%		11.20
0.45
4.19%		11.00
-0.2
-1.79%		10.95
-0.05
-0.45%		 　11.10
0.15
1.37%		11.05
-0.05
-0.45%		11.10
0.05
0.45%		11.10
0
0%		11.25
0.15
1.35%		 　11.85
0.6
5.33%		11.75
-0.1
-0.84%		11.90
0.15
1.28%		11.85
-0.05
-0.42%		12.05
0.2
1.69%		 　12.00
-0.05
-0.41%		11.90
-0.1
-0.83%		11.90
0
0%		12.00
0.1
0.84%		11.36

說明:最高漲幅:8.55%最低跌幅:-7.69% 最高價:17.90最低價:10.75平均價:13.57,灰色底表示週末,漲135天(33.65)元,跌150天(-37.6)元,平盤18天
9%=1,7%=4,6%=1,5%=5,4%=5,3%=15,2%=32,1%=51,0%=39,-0%=1,-1%=2,-2%=3,-3%=3,-4%=7,-5%=16,-6%=27,-7%=33,-8%=58,

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 2610 31200543 7398 459923545 14.80 14.95 14.50 14.85 0.35 0% 14.80 333 14.85 73 0.00
2015-01-06 2610 68450905 13615 1037038075 14.95 15.30 14.90 15.10 0.25 1.68% 15.10 126 15.15 144 0.00
2015-01-07 2610 69519827 12693 1088604395 15.25 15.90 15.25 15.85 0.75 4.97% 15.80 195 15.85 741 0.00
2015-01-08 2610 55686759 11142 892178293 16.00 16.45 15.50 15.85 0.00 0% 15.80 364 15.85 145 0.00
2015-01-09 2610 36721067 7518 585876806 15.90 16.20 15.65 16.00 0.15 0.95% 16.00 1075 16.05 194 0.00
2015-01-12 2610 25702764 4769 411541394 16.05 16.25 15.80 15.80 0.20 -1.25% 15.80 891 15.85 964 0.00
2015-01-13 2610 46586377 7400 759239226 16.00 16.50 16.00 16.30 0.50 3.16% 16.25 168 16.30 2028 0.00
2015-01-14 2610 33209554 6361 538847965 16.40 16.45 15.95 16.20 0.10 -0.61% 16.20 80 16.25 325 0.00
2015-01-15 2610 30454779 6332 483676790 15.90 16.05 15.70 15.85 0.35 -2.16% 15.80 667 15.85 329 0.00
2015-01-16 2610 29077417 6376 463485864 16.05 16.15 15.65 15.95 0.10 0.63% 15.90 229 15.95 57 0.00
2015-01-19 2610 30119192 7303 467269249 15.95 15.95 15.25 15.30 0.65 -4.08% 15.25 809 15.30 56 0.00
2015-01-20 2610 29744007 5177 466164832 15.45 15.80 15.45 15.75 0.45 2.94% 15.70 430 15.75 154 0.00
2015-01-21 2610 29176460 6429 467804247 15.90 16.15 15.90 15.90 0.15 0.95% 15.90 33 15.95 110 0.00
2015-01-22 2610 18569087 3754 295940306 15.85 16.05 15.75 16.05 0.15 0.94% 16.00 14 16.05 841 0.00
2015-01-23 2610 29366846 4920 472810336 16.15 16.20 16.00 16.10 0.05 0.31% 16.10 28 16.15 1581 0.00
2015-01-26 2610 27947506 4952 456278878 16.25 16.50 16.20 16.35 0.25 1.55% 16.30 199 16.35 718 0.00
2015-01-27 2610 12980537 2797 212490340 16.50 16.60 16.20 16.35 0.00 0% 16.30 78 16.35 378 0.00
2015-01-28 2610 14245799 3115 226349488 16.30 16.30 15.90 15.95 0.40 -2.45% 15.95 461 16.00 466 0.00
2015-01-29 2610 34606984 5916 540238372 16.15 16.15 15.35 15.75 0.20 -1.25% 15.70 21 15.75 514 0.00
2015-01-30 2610 19835680 4143 313717971 15.90 15.95 15.60 15.90 0.15 0.95% 15.90 3 15.95 555 0.00
2015-02-02 2610 36831520 6597 557229550 15.50 15.55 14.90 15.10 0.80 -5.03% 15.10 197 15.15 169 0.00
2015-02-03 2610 31746508 6031 475427316 15.00 15.15 14.80 14.95 0.15 -0.99% 14.95 47 15.00 253 0.00
2015-02-04 2610 43111588 9114 635641948 14.80 15.05 14.50 14.80 0.15 -1% 14.75 480 14.80 866 0.00
2015-02-05 2610 22539103 4886 340639840 15.00 15.25 15.00 15.25 0.45 3.04% 15.20 144 15.25 521 0.00
2015-02-06 2610 12799787 3533 191991650 15.00 15.15 14.90 15.05 0.20 -1.31% 15.00 739 15.05 2 0.00
2015-02-09 2610 15179968 3441 224399156 15.00 15.00 14.65 14.70 0.35 -2.33% 14.65 475 14.70 130 0.00
2015-02-10 2610 21047245 4414 317479475 14.85 15.20 14.80 15.10 0.40 2.72% 15.05 315 15.10 26 0.00
2015-02-11 2610 15634975 3910 236070575 15.25 15.35 14.95 15.10 0.00 0% 15.05 226 15.10 1785 0.00
2015-02-12 2610 16056406 3634 242204095 15.10 15.25 14.95 15.00 0.10 -0.66% 15.00 248 15.05 71 0.00
2015-02-13 2610 16777393 3179 251011716 15.00 15.10 14.80 15.00 0.00 0% 14.95 112 15.00 131 0.00
2015-02-24 2610 19889673 4187 300715145 15.05 15.25 15.00 15.10 0.10 0.67% 15.05 478 15.10 76 0.00
2015-02-25 2610 15332447 3630 233729854 15.10 15.35 15.10 15.30 0.20 1.32% 15.25 292 15.30 57 0.00
2015-02-26 2610 9668495 2213 147447686 15.05 15.40 15.05 15.40 0.10 0.65% 15.35 25 15.40 650 0.00
2015-03-02 2610 16156075 4328 244907125 15.35 15.35 15.00 15.30 0.10 -0.65% 15.30 74 15.35 631 0.00
2015-03-03 2610 11997502 2593 181863583 15.30 15.35 15.05 15.15 0.15 -0.98% 15.15 117 15.20 318 0.00
2015-03-04 2610 24371059 5101 360709852 15.15 15.20 14.55 14.80 0.35 -2.31% 14.75 240 14.80 852 0.00
2015-03-05 2610 31304697 6043 448023195 14.75 14.75 14.05 14.20 0.60 -4.05% 14.20 2613 14.25 172 0.00
2015-03-06 2610 23403457 3976 338385914 14.25 14.75 14.25 14.75 0.55 3.87% 14.70 37 14.75 721 0.00
2015-03-09 2610 11507248 3268 168943980 14.80 14.80 14.50 14.80 0.05 0.34% 14.75 210 14.80 405 0.00
2015-03-10 2610 15034305 4147 221835183 14.80 14.90 14.60 14.85 0.05 0.34% 14.80 329 14.85 134 0.00
2015-03-11 2610 19178663 3901 289205645 14.85 15.20 14.75 15.10 0.25 1.68% 15.10 505 15.15 1167 0.00
2015-03-12 2610 14484485 2570 218844568 15.15 15.20 15.00 15.15 0.05 0.33% 15.10 78 15.15 399 0.00
2015-03-13 2610 24444154 4469 377314745 15.25 15.70 15.25 15.45 0.30 1.98% 15.45 164 15.50 295 0.00
2015-03-16 2610 17913180 4634 282247244 15.85 15.85 15.60 15.80 0.35 2.27% 15.75 84 15.80 843 0.00
2015-03-17 2610 20312479 3885 322525901 15.95 16.00 15.75 15.90 0.10 0.63% 15.90 544 15.95 1118 0.00
2015-03-18 2610 32910108 6006 529198778 16.00 16.20 15.90 16.10 0.20 1.26% 16.05 107 16.10 431 0.00
2015-03-19 2610 10258440 2704 163119741 16.00 16.00 15.80 15.95 0.15 -0.93% 15.90 44 15.95 486 0.00
2015-03-20 2610 11692644 1987 186377244 16.00 16.10 15.80 15.90 0.05 -0.31% 15.90 656 15.95 12 0.00
2015-03-23 2610 11833481 2591 189212551 16.20 16.20 15.85 15.95 0.05 0.31% 15.90 261 15.95 579 0.00
2015-03-24 2610 21477960 4217 346904349 16.00 16.30 15.95 16.20 0.25 1.57% 16.15 388 16.20 1381 0.00
2015-03-25 2610 8175923 1770 131129248 16.20 16.20 15.95 16.00 0.20 -1.23% 15.95 501 16.00 23 0.00
2015-03-26 2610 17975346 3174 279634052 15.50 15.80 15.40 15.55 0.45 -2.81% 15.50 60 15.55 681 0.00
2015-03-27 2610 13172437 2673 202473819 15.40 15.55 15.15 15.45 0.10 -0.64% 15.45 556 15.50 79 0.00
2015-03-30 2610 8229366 2353 129678558 15.60 15.85 15.60 15.75 0.30 1.94% 15.75 156 15.80 810 0.00
2015-03-31 2610 18735097 3176 299908645 16.00 16.10 15.90 16.05 0.30 1.9% 16.00 276 16.05 20 0.00
2015-04-01 2610 16515484 4337 266457129 16.20 16.25 16.00 16.00 0.05 -0.31% 16.00 807 16.05 1 0.00
2015-04-02 2610 15385195 3440 246992518 15.90 16.15 15.85 16.15 0.15 0.94% 16.10 142 16.15 1205 0.00
2015-04-07 2610 66346367 11012 1122654288 16.15 17.25 16.10 17.20 1.05 6.5% 17.15 135 17.20 600 0.00
2015-04-08 2610 29779892 6204 514345147 17.05 17.45 17.05 17.35 0.15 0.87% 17.30 25 17.35 854 0.00
2015-04-09 2610 31034590 6703 547793935 17.60 17.90 17.40 17.40 0.05 0.29% 17.40 227 17.45 43 0.00
2015-04-10 2610 22383095 4343 384488643 17.40 17.50 17.00 17.30 0.10 -0.57% 17.20 7 17.30 215 0.00
2015-04-13 2610 34472866 6241 611016468 17.30 17.90 17.25 17.90 0.60 3.47% 17.85 214 17.90 882 0.00
2015-04-14 2610 18410291 3902 326449582 17.90 17.90 17.65 17.70 0.20 -1.12% 17.65 279 17.70 133 0.00
2015-04-15 2610 48071000 7965 860604700 17.70 18.25 17.50 17.80 0.10 0.56% 17.70 2 17.80 621 0.00
2015-04-16 2610 39058825 8035 675246007 17.75 17.75 16.90 17.30 0.50 -2.81% 17.30 385 17.35 455 0.00
2015-04-17 2610 17065181 3994 291929447 17.40 17.50 16.90 17.00 0.30 -1.73% 17.00 393 17.05 227 0.00
2015-04-20 2610 31105006 7217 516605982 17.00 17.15 16.35 16.70 0.30 -1.76% 16.60 52 16.70 607 0.00
2015-04-21 2610 31319915 4759 519478419 16.80 16.90 16.40 16.60 0.10 -0.6% 16.55 118 16.60 257 0.00
2015-04-22 2610 30239866 5250 496492484 16.60 16.65 16.30 16.30 0.30 -1.81% 16.30 1020 16.35 8 0.00
2015-04-23 2610 23237878 5756 384876624 16.50 16.75 16.40 16.50 0.20 1.23% 16.50 609 16.55 3 0.00
2015-04-24 2610 34179388 6993 551526045 16.50 16.65 15.75 16.15 0.35 -2.12% 16.15 28 16.20 503 0.00
2015-04-27 2610 47813634 5304 771341194 16.30 16.30 16.00 16.10 0.05 -0.31% 16.10 14 16.15 448 0.00
2015-04-28 2610 27477564 6862 454018221 16.10 16.70 16.10 16.60 0.50 3.11% 16.55 37 16.60 1173 0.00
2015-04-29 2610 12774073 3709 210899177 16.80 16.80 16.30 16.55 0.05 -0.3% 16.50 7 16.55 366 0.00
2015-04-30 2610 18023333 4078 293047797 16.45 16.45 16.10 16.30 0.25 -1.51% 16.25 133 16.30 99 0.00
2015-05-04 2610 12491901 3418 199975010 16.30 16.35 15.80 15.90 0.40 -2.45% 15.90 103 15.95 175 0.00
2015-05-05 2610 6980037 2184 110575220 15.90 16.00 15.80 15.80 0.10 -0.63% 15.80 426 15.85 200 0.00
2015-05-06 2610 45180906 7484 672942247 15.60 15.60 14.70 14.70 1.10 -6.96% 0.00 0 14.70 5996 0.00
2015-05-07 2610 37120134 6363 541419394 14.55 14.85 14.30 14.65 0.05 -0.34% 14.65 137 14.70 287 0.00
2015-05-08 2610 17371345 3943 258643338 14.80 15.05 14.70 14.75 0.10 0.68% 14.75 20 14.80 202 0.00
2015-05-11 2610 12032669 2624 178910203 15.00 15.00 14.75 14.85 0.10 0.68% 14.85 194 14.90 173 0.00
2015-05-12 2610 10399553 2471 155022995 14.85 15.20 14.65 15.10 0.25 1.68% 15.10 319 15.15 192 0.00
2015-05-13 2610 11622872 2595 171553418 14.90 14.90 14.65 14.65 0.45 -2.98% 14.65 344 14.70 114 0.00
2015-05-14 2610 16108480 4120 237143602 14.90 15.05 14.50 14.50 0.15 -1.02% 14.50 733 14.55 10 0.00
2015-05-15 2610 10041047 2615 145943312 14.60 14.70 14.30 14.40 0.10 -0.69% 14.40 103 14.45 11 0.00
2015-05-18 2610 29638061 6227 419400134 14.50 14.55 13.95 14.20 0.20 -1.39% 14.15 305 14.20 350 20.00
2015-05-19 2610 26103985 4978 381206361 14.20 14.80 14.20 14.80 0.60 4.23% 14.75 112 14.80 553 20.85
2015-05-20 2610 29927069 5918 447761792 15.00 15.15 14.70 14.75 0.05 -0.34% 14.75 257 14.80 312 20.77
2015-05-21 2610 21492109 5202 309012986 14.70 14.70 14.10 14.20 0.55 -3.73% 14.20 386 14.25 431 20.00
2015-05-22 2610 26220900 5483 371207067 14.10 14.30 14.05 14.15 0.05 -0.35% 14.15 189 14.20 960 19.93
2015-05-25 2610 16136974 2521 243545474 15.10 15.10 14.90 15.10 0.95 6.71% 15.10 18559 0.00 0 21.27
2015-05-26 2610 64136051 11826 982127343 15.25 15.70 15.10 15.10 0.00 0% 15.10 49 15.15 175 21.27
2015-05-27 2610 20094624 4919 303712153 15.20 15.30 15.00 15.15 0.05 0.33% 15.15 116 15.20 928 21.34
2015-05-28 2610 20102069 4432 306366871 15.25 15.45 15.10 15.20 0.05 0.33% 15.15 584 15.20 378 21.41
2015-05-29 2610 14850236 2424 223774940 15.20 15.25 15.00 15.00 0.20 -1.32% 15.00 1048 15.10 285 21.13
2015-06-01 2610 17759923 3911 257384279 14.80 14.85 14.30 14.35 0.65 -4.33% 14.35 331 14.40 526 20.21
2015-06-02 2610 8497190 3057 121779855 14.20 14.50 14.15 14.35 0.00 0% 14.30 583 14.35 76 20.21
2015-06-03 2610 45571092 7637 621077119 14.30 14.30 13.35 13.45 0.90 -6.27% 13.40 357 13.45 151 18.94
2015-06-04 2610 26397865 6531 356569972 13.45 13.80 13.15 13.60 0.15 1.12% 13.55 219 13.60 74 19.15
2015-06-05 2610 17931300 5438 245061502 13.55 13.80 13.50 13.80 0.20 1.47% 13.70 519 13.80 42 19.44
2015-06-08 2610 42454852 7640 555702232 13.65 13.70 12.80 13.25 0.55 -3.99% 13.25 648 13.30 142 18.66
2015-06-09 2610 31631038 4959 414316244 12.90 13.30 12.90 13.00 0.25 -1.89% 12.95 818 13.00 9 18.31
2015-06-10 2610 26705870 3879 347935325 13.05 13.30 12.75 13.15 0.15 1.15% 13.10 1018 13.15 205 18.52
2015-06-11 2610 36185387 6545 455043670 13.15 13.20 12.20 12.30 0.85 -6.46% 12.30 134 12.35 126 17.32
2015-06-12 2610 22546491 4522 279393855 12.35 12.60 12.20 12.35 0.05 0.41% 12.35 489 12.40 360 17.39
2015-06-15 2610 20088335 3660 246558078 12.40 12.45 12.10 12.20 0.15 -1.21% 12.20 350 12.25 12 17.18
2015-06-16 2610 23655422 5239 285962739 12.30 12.35 11.85 11.85 0.35 -2.87% 11.85 206 11.90 70 16.69
2015-06-17 2610 20669211 4399 243702565 11.95 11.95 11.60 11.70 0.15 -1.27% 11.70 124 11.75 383 16.48
2015-06-18 2610 33810035 6758 417298278 11.65 12.80 11.65 12.70 1.00 8.55% 12.65 984 12.70 381 17.89
2015-06-22 2610 24338777 5493 314809671 13.00 13.10 12.75 12.90 0.20 1.57% 12.85 209 12.90 206 18.17
2015-06-23 2610 11162366 4818 145285661 13.00 13.10 12.90 13.00 0.10 0.78% 13.00 81 13.05 462 18.31
2015-06-24 2610 11942779 2850 152548450 13.00 13.00 12.60 12.90 0.10 -0.77% 12.80 162 12.90 565 18.17
2015-06-25 2610 18737791 4323 249126038 12.90 13.45 12.85 13.40 0.50 3.88% 13.35 230 13.40 173 18.87
2015-06-26 2610 10091811 2637 134182297 13.35 13.45 13.20 13.25 0.15 -1.12% 13.25 156 13.30 69 18.66
2015-06-29 2610 9507703 2598 124684139 13.10 13.30 12.95 13.05 0.20 -1.51% 13.05 29 13.10 59 18.38
2015-06-30 2610 19530361 4607 259282611 13.05 13.50 13.05 13.15 0.10 0.77% 13.15 182 13.20 39 18.52
2015-07-01 2610 14956639 3534 199786443 13.15 13.45 13.15 13.30 0.15 1.14% 13.30 578 13.35 1347 18.73
2015-07-02 2610 39445570 7079 548405944 13.60 14.25 13.45 14.10 0.80 6.02% 14.10 1 14.15 954 19.86
2015-07-03 2610 44293690 6698 628365668 14.15 14.55 13.70 13.75 0.35 -2.48% 13.75 1093 13.80 34 19.37
2015-07-06 2610 24191385 4978 341336992 13.90 14.25 13.85 14.15 0.40 2.91% 14.15 32 14.20 706 19.93
2015-07-07 2610 39149270 6148 571682844 14.65 14.80 14.30 14.35 0.20 1.41% 14.35 838 14.40 55 20.21
2015-07-08 2610 34024674 5365 470204859 14.35 14.45 13.45 13.60 0.75 -5.23% 13.60 121 13.65 63 19.15
2015-07-09 2610 25250871 5102 339745439 13.50 13.75 13.00 13.60 0.00 0% 13.55 485 13.65 276 19.15
2015-07-13 2610 17716731 3565 243381828 13.85 13.95 13.60 13.60 0.00 0% 13.60 1668 13.70 443 19.15
2015-07-14 2610 14888097 3686 207043186 13.85 14.05 13.80 13.80 0.20 1.47% 13.80 178 13.85 30 19.44
2015-07-15 2610 18684550 4279 263539050 14.00 14.25 13.95 14.05 0.25 1.81% 14.05 143 14.10 162 19.79
2015-07-16 2610 39946219 7769 580518870 14.10 14.80 14.10 14.60 0.55 3.91% 14.55 616 14.60 469 20.56
2015-07-17 2610 21745841 5895 316076974 14.75 14.80 14.35 14.35 0.25 -1.71% 14.35 1656 14.40 15 20.21
2015-07-20 2610 11812757 2211 169641992 14.70 14.75 14.20 14.25 0.10 -0.7% 14.25 244 14.30 14 20.07
2015-07-21 2610 17298520 3847 247745094 14.45 14.65 14.10 14.15 0.10 -0.7% 14.15 478 14.20 4 19.93
2015-07-22 2610 9065000 1909 129256689 14.35 14.40 14.10 14.35 0.20 1.41% 14.30 6 14.35 330 20.21
2015-07-23 2610 12908162 3034 184888366 14.35 14.45 14.15 14.40 0.05 0.35% 14.40 204 14.45 334 20.28
2015-07-24 2610 12619180 2603 181027564 14.30 14.55 14.25 14.30 0.10 -0.69% 14.30 323 14.35 14 20.14
2015-07-27 2610 14795375 3032 206338597 14.35 14.40 13.65 13.75 0.55 -3.85% 13.75 245 13.80 1 19.37
2015-07-28 2610 22891027 5303 317756016 13.70 14.05 13.70 13.95 0.20 1.45% 13.95 680 14.00 96 19.65
2015-07-29 2610 8447563 2174 117294949 13.90 14.05 13.70 13.90 0.05 -0.36% 13.90 28 13.95 606 19.58
2015-07-30 2610 5655599 1447 79391147 14.00 14.10 13.95 14.00 0.10 0.72% 14.00 228 14.05 11 19.72
2015-07-31 2610 7411230 2530 103546199 14.00 14.10 13.80 14.05 0.05 0.36% 13.95 71 14.05 122 19.79
2015-08-03 2610 7837542 2284 109187448 14.10 14.10 13.80 13.80 0.25 -1.78% 13.80 516 13.85 49 19.44
2015-08-04 2610 25552941 5600 367027601 14.05 14.55 14.00 14.15 0.35 2.54% 14.15 299 14.20 110 19.93
2015-08-05 2610 10106996 2524 145730940 14.40 14.50 14.30 14.45 0.30 2.12% 14.45 236 14.50 651 20.35
2015-08-06 2610 9259752 3011 132645494 14.50 14.55 14.20 14.25 0.20 -1.38% 14.25 102 14.30 31 20.07
2015-08-07 2610 5285904 1444 75800394 14.20 14.40 14.15 14.35 0.10 0.7% 14.35 199 14.40 535 20.21
2015-08-10 2610 18622844 3700 273626910 14.50 14.85 14.40 14.65 0.30 2.09% 14.65 494 14.70 351 20.63
2015-08-11 2610 18007312 4531 258336413 14.65 14.70 14.15 14.20 0.45 -3.07% 14.20 322 14.25 262 20.00
2015-08-12 2610 16996150 3274 236957062 14.20 14.25 13.75 13.75 0.45 -3.17% 13.75 1004 13.80 19 19.37
2015-08-13 2610 9436728 2527 129143530 13.75 13.90 13.55 13.65 0.10 -0.73% 13.65 429 13.70 59 19.23
2015-08-14 2610 69804296 11994 893985018 13.85 13.90 12.30 12.60 1.05 -7.69% 12.55 339 12.60 440 17.75
2015-08-17 2610 28325802 5165 356738093 12.90 12.95 12.25 12.30 0.30 -2.38% 12.30 853 12.35 426 11.28
2015-08-18 2610 56104847 10796 673217061 12.30 12.45 11.75 12.10 0.20 -1.63% 12.05 63 12.10 213 11.10
2015-08-19 2610 27358762 7113 331533498 12.15 12.30 11.95 12.15 0.05 0.41% 12.15 24 12.20 322 11.15
2015-08-20 2610 28316035 6049 349906378 12.35 12.55 12.30 12.40 0.25 2.06% 12.40 470 12.45 259 11.38
2015-08-21 2610 22424227 4097 272181411 12.20 12.35 12.00 12.20 0.20 -1.61% 12.20 78 12.25 241 11.19
2015-08-24 2610 34972316 5874 402476124 12.05 12.15 11.10 11.35 0.85 -6.97% 11.35 139 11.40 19 10.41
2015-08-25 2610 25287956 5731 291550882 11.35 11.75 11.30 11.65 0.30 2.64% 11.60 562 11.65 681 10.69
2015-08-26 2610 23964726 3865 273776955 11.45 11.60 11.25 11.45 0.20 -1.72% 11.40 774 11.45 79 10.50
2015-08-27 2610 17788990 4163 207655977 11.55 11.85 11.50 11.75 0.30 2.62% 11.70 24 11.75 433 10.78
2015-08-28 2610 17103164 3142 200919757 11.65 11.85 11.50 11.80 0.05 0.43% 11.80 61 11.85 737 10.83
2015-08-31 2610 21399470 2674 250342015 11.80 11.85 11.60 11.70 0.10 -0.85% 11.70 673 11.75 627 10.73
2015-09-01 2610 29694111 5871 336214049 11.55 11.60 11.10 11.20 0.50 -4.27% 11.20 2091 11.25 20 10.28
2015-09-02 2610 31821210 6113 360826752 11.50 11.55 11.20 11.25 0.05 0.45% 11.25 865 11.30 64 10.32
2015-09-03 2610 22270894 4530 248953846 11.30 11.35 11.00 11.20 0.05 -0.44% 11.15 194 11.20 522 10.28
2015-09-04 2610 16671476 3049 184541901 11.20 11.20 11.00 11.00 0.20 -1.79% 11.00 5567 11.05 176 10.09
2015-09-07 2610 12548837 2385 136828978 11.00 11.10 10.80 10.90 0.10 -0.91% 10.85 1991 10.90 201 10.00
2015-09-08 2610 17938846 3708 200098025 10.90 11.30 10.90 11.15 0.25 2.29% 11.15 784 11.20 820 10.23
2015-09-09 2610 25118621 5067 284517857 11.35 11.45 11.20 11.35 0.20 1.79% 11.30 1223 11.35 387 10.41
2015-09-10 2610 18392791 3189 209463799 11.35 11.50 11.25 11.50 0.15 1.32% 11.45 2583 11.50 1296 10.55
2015-09-11 2610 13657356 2260 155190305 11.45 11.45 11.25 11.40 0.10 -0.87% 11.40 115 11.45 594 10.46
2015-09-14 2610 26445144 5910 306931605 11.45 11.75 11.40 11.60 0.20 1.75% 11.55 26 11.60 130 10.64
2015-09-15 2610 18433059 3989 215699577 11.80 11.85 11.60 11.75 0.15 1.29% 11.70 21 11.75 248 10.78
2015-09-16 2610 12692092 2777 149192270 11.85 11.85 11.65 11.80 0.05 0.43% 11.75 113 11.80 944 10.83
2015-09-17 2610 16675195 4010 196667675 11.70 11.90 11.70 11.75 0.05 -0.42% 11.75 697 11.80 31 10.78
2015-09-18 2610 17097491 3170 198888133 11.70 11.85 11.55 11.55 0.20 -1.7% 11.55 323 11.60 281 10.60
2015-09-21 2610 12880987 3154 146859327 11.50 11.55 11.30 11.50 0.05 -0.43% 11.45 240 11.50 753 10.55
2015-09-22 2610 9233978 3280 105081995 11.50 11.60 11.25 11.45 0.05 -0.43% 11.40 396 11.45 143 10.50
2015-09-23 2610 10528983 2761 119196305 11.25 11.45 11.20 11.20 0.25 -2.18% 11.20 2213 11.25 26 10.28
2015-09-24 2610 10347783 2177 115987827 11.35 11.40 11.10 11.10 0.10 -0.89% 11.10 328 11.15 257 10.18
2015-09-25 2610 9124823 2304 100801422 11.20 11.20 10.95 11.05 0.05 -0.45% 11.05 169 11.10 66 10.14
2015-09-30 2610 15052406 3860 167900411 11.05 11.25 11.05 11.25 0.20 1.81% 11.25 526 11.30 406 10.32
2015-10-01 2610 31136172 6028 365797966 11.40 11.90 11.40 11.85 0.60 5.33% 11.80 566 11.85 273 10.87
2015-10-02 2610 15848738 5583 185173153 11.90 11.90 11.60 11.60 0.25 -2.11% 11.60 1421 11.65 700 10.64
2015-10-05 2610 12633501 2742 147921703 11.80 11.80 11.60 11.75 0.15 1.29% 11.70 39 11.75 588 10.78
2015-10-06 2610 15220050 3363 178388017 11.80 11.85 11.60 11.60 0.15 -1.28% 11.60 495 11.65 2 10.64
2015-10-07 2610 42801029 6990 475521563 11.30 11.35 10.90 11.10 0.50 -4.31% 11.10 540 11.15 546 10.18
2015-10-08 2610 26350021 5526 291180381 11.10 11.20 10.95 11.00 0.10 -0.9% 10.95 2168 11.00 354 10.09
2015-10-12 2610 24222356 3879 267946716 11.10 11.20 11.00 11.00 0.00 0% 11.00 1303 11.05 314 10.09
2015-10-13 2610 24562293 3530 274560639 11.20 11.30 11.05 11.30 0.30 2.73% 11.25 640 11.30 340 10.37
2015-10-14 2610 23779241 3361 265083514 11.25 11.35 11.05 11.10 0.20 -1.77% 11.10 59 11.15 1156 10.18
2015-10-15 2610 14087893 2686 158305643 11.15 11.30 11.15 11.25 0.15 1.35% 11.25 127 11.30 7260 10.32
2015-10-16 2610 37734213 7792 434024096 11.30 11.75 11.25 11.55 0.30 2.67% 11.50 132 11.55 1682 10.60
2015-10-19 2610 27085735 4625 318531836 11.80 11.90 11.65 11.75 0.20 1.73% 11.70 525 11.75 1662 10.78
2015-10-20 2610 18925742 3056 220435995 11.80 11.80 11.55 11.65 0.10 -0.85% 11.65 68 11.70 1044 10.69
2015-10-21 2610 15553017 2896 181462593 11.70 11.75 11.60 11.70 0.05 0.43% 11.65 496 11.70 891 10.73
2015-10-22 2610 47484997 6795 568060255 11.65 12.10 11.60 12.00 0.30 2.56% 12.00 39 12.05 1925 11.01
2015-10-23 2610 17293532 4406 207164777 12.05 12.10 11.85 11.95 0.05 -0.42% 11.90 1154 11.95 60 10.96
2015-10-26 2610 27505596 4363 336077732 12.20 12.30 12.15 12.15 0.20 1.67% 12.15 245 12.20 197 11.15
2015-10-27 2610 22434052 4850 270003274 12.15 12.15 11.95 12.05 0.10 -0.82% 12.00 583 12.05 952 11.06
2015-10-28 2610 15486594 3320 184909351 12.05 12.10 11.80 11.85 0.20 -1.66% 11.85 108 11.90 755 10.87
2015-10-29 2610 22590328 4738 262642655 11.85 11.85 11.45 11.55 0.30 -2.53% 11.55 10 11.60 377 10.60
2015-10-30 2610 20201539 4041 234654582 11.55 11.75 11.45 11.65 0.10 0.87% 11.65 247 11.70 692 10.69
2015-11-02 2610 8481092 1512 98944813 11.65 11.75 11.50 11.70 0.05 0.43% 11.65 232 11.70 129 10.73
2015-11-03 2610 17986432 3079 212096692 11.75 11.95 11.65 11.85 0.15 1.28% 11.85 325 11.90 741 10.87
2015-11-04 2610 21317743 3868 254192533 11.85 12.05 11.75 12.00 0.15 1.27% 12.00 155 12.05 1287 11.01
2015-11-05 2610 16286623 3225 195772470 12.00 12.15 11.90 11.90 0.10 -0.83% 11.90 1390 11.95 99 10.92
2015-11-06 2610 16557987 3744 194861834 11.90 11.95 11.65 11.75 0.15 -1.26% 11.70 336 11.75 311 10.78
2015-11-09 2610 18752618 5045 222846948 11.70 12.00 11.70 11.95 0.20 1.7% 11.90 268 11.95 400 10.96
2015-11-10 2610 12352650 3291 145785966 11.85 11.90 11.65 11.80 0.15 -1.26% 11.75 2457 11.80 44 10.83
2015-11-11 2610 17159969 3084 199877432 11.80 11.90 11.50 11.60 0.20 -1.69% 11.55 864 11.60 461 10.64
2015-11-12 2610 9867581 2434 114502429 11.70 11.75 11.50 11.60 0.00 0% 11.60 562 11.65 757 10.64
2015-11-13 2610 12237454 2650 140865886 11.55 11.70 11.40 11.50 0.10 -0.86% 11.45 791 11.50 558 10.55
2015-11-16 2610 34785088 6085 381338821 11.25 11.25 10.65 11.05 0.45 -3.91% 11.05 664 11.10 324 8.70
2015-11-17 2610 13747122 2919 154179498 11.25 11.35 11.15 11.15 0.10 0.9% 11.15 713 11.20 169 8.78
2015-11-18 2610 8743441 2723 98206890 11.20 11.35 11.15 11.15 0.00 0% 11.15 628 11.20 342 8.78
2015-11-19 2610 9906370 2332 110033330 11.25 11.25 11.05 11.10 0.05 -0.45% 11.10 85 11.15 282 8.74
2015-11-20 2610 10310601 2386 115030494 11.15 11.30 11.05 11.20 0.10 0.9% 11.20 50 11.25 437 8.82
2015-11-23 2610 5921978 1494 66592613 11.30 11.30 11.20 11.30 0.10 0.89% 11.25 276 11.30 1019 8.90
2015-11-24 2610 30850163 4773 349703621 11.20 11.45 11.15 10.90 0.15 -3.54% 11.25 321 11.30 17 8.86
2015-11-25 2610 9084158 2192 99609537 10.90 11.05 10.90 11.05 0.15 1.38% 11.00 293 11.05 208 8.70
2015-11-26 2610 6088534 1903 67312138 11.05 11.15 11.00 11.00 0.05 -0.45% 11.00 1588 11.05 96 8.66
2015-11-27 2610 9398110 1950 102557910 11.10 11.10 10.85 10.90 0.10 -0.91% 10.85 657 10.90 211 8.58
2015-11-30 2610 16999148 2614 182852393 10.80 10.80 10.65 10.80 0.10 -0.92% 10.75 1828 10.80 114 8.50
2015-12-01 2610 11121549 3373 120640724 10.85 10.95 10.80 10.90 0.10 0.93% 10.85 65 10.90 466 8.58
2015-12-02 2610 11668985 2515 128196080 10.90 11.10 10.90 10.90 0.00 0% 10.90 177 10.95 210 8.58
2015-12-03 2610 7063923 1477 77326709 10.95 11.05 10.90 10.90 0.00 0% 10.90 1320 10.95 310 8.58
2015-12-04 2610 10005218 2375 107896560 10.85 10.85 10.75 10.85 0.05 -0.46% 10.80 279 10.85 1048 8.54
2015-12-07 2610 7490645 1558 81409710 10.95 11.00 10.80 10.80 0.05 -0.46% 10.80 291 10.85 135 8.50
2015-12-08 2610 11831396 2731 128511148 10.95 11.05 10.75 10.75 0.05 -0.46% 10.75 2612 10.80 19 8.46
2015-12-09 2610 35602756 6430 396133244 10.85 11.30 10.80 11.20 0.45 4.19% 11.20 783 11.25 218 8.82
2015-12-10 2610 18639122 3623 206647545 11.25 11.25 11.00 11.00 0.20 -1.79% 11.00 2391 11.05 64 8.66
2015-12-11 2610 14641329 2586 160746948 11.10 11.15 10.85 10.95 0.05 -0.45% 10.90 628 10.95 18 8.62
2015-12-14 2610 14978370 2492 165534731 10.85 11.20 10.85 11.10 0.15 1.37% 11.10 576 11.15 98 8.74
2015-12-15 2610 10105942 1525 111750812 11.10 11.20 11.00 11.05 0.05 -0.45% 11.05 1077 11.10 694 8.70
2015-12-16 2610 19014436 2572 211873246 11.05 11.30 11.00 11.10 0.05 0.45% 11.05 2637 11.10 604 8.74
2015-12-17 2610 18354445 2462 205045132 11.20 11.25 11.10 11.10 0.00 0% 11.10 1387 11.15 74 8.74
2015-12-18 2610 30850163 4773 349703621 11.20 11.45 11.15 11.25 0.15 1.35% 11.25 321 11.30 17 8.86
2015-12-21 2610 53251319 8338 624455617 11.40 12.10 11.35 11.85 0.60 5.33% 11.85 1373 11.90 218 9.33
2015-12-22 2610 25668893 5325 302987030 12.00 12.05 11.65 11.75 0.10 -0.84% 11.70 358 11.75 277 9.25
2015-12-23 2610 17274512 3404 204369356 11.85 11.95 11.70 11.90 0.15 1.28% 11.90 134 11.95 2233 9.37
2015-12-24 2610 14659530 2490 173566923 11.80 11.95 11.75 11.85 0.05 -0.42% 11.80 1253 11.85 151 9.33
2015-12-25 2610 39801238 6056 482051456 11.85 12.25 11.80 12.05 0.20 1.69% 12.05 489 12.10 3435 9.49
2015-12-28 2610 14356681 3074 173491246 12.15 12.20 12.00 12.00 0.05 -0.41% 12.00 1602 12.05 2094 9.45
2015-12-29 2610 19423923 2741 232581085 12.10 12.15 11.85 11.90 0.10 -0.83% 11.90 798 11.95 234 9.37
2015-12-30 2610 8845230 1998 105520267 11.95 12.05 11.85 11.90 0.00 0% 11.90 755 11.95 42 9.37
2015-12-31 2610 15665461 2228 187934825 12.00 12.10 11.85 12.00 0.10 0.84% 12.00 27 12.05 562 9.45