群益證(6005)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　10.35
0
0%		10.15
-0.2
-1.93%		10.15
0
0%		10.40
0.25
2.46%		10.45
0.05
0.48%		 　10.25
-0.2
-1.91%		10.30
0.05
0.49%		10.35
0.05
0.49%		10.25
-0.1
-0.97%		10.20
-0.05
-0.49%		 　10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.30
0.15
1.48%		10.55
0.25
2.43%		 　10.45
-0.1
-0.95%		10.45
0
0%		10.40
-0.05
-0.48%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		 10.3
2 月　10.30
0
0%		10.25
-0.05
-0.49%		10.40
0.15
1.46%		10.35
-0.05
-0.48%		10.30
-0.05
-0.48%		 　10.30
0
0%		10.20
-0.1
-0.97%		10.20
0
0%		10.25
0.05
0.49%		10.30
0.05
0.49%		 　　　　　　　　　10.40
0.1
0.97%		10.35
-0.05
-0.48%		10.35
0
0%		 10.31
3 月　10.30
-0.05
-0.48%		10.35
0.05
0.49%		10.25
-0.1
-0.97%		10.25
0
0%		10.30
0.05
0.49%		 　10.20
-0.1
-0.97%		10.15
-0.05
-0.49%		10.10
-0.05
-0.49%		10.10
0
0%		10.15
0.05
0.5%		 　10.10
-0.05
-0.49%		10.15
0.05
0.5%		10.25
0.1
0.99%		10.40
0.15
1.46%		10.35
-0.05
-0.48%		 　10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		10.25
0
0%		10.25
0
0%		10.25
0
0%		 　10.20
-0.05
-0.49%		10.25
0.05
0.49%		10.23
4 月10.25
0
0%		10.30
0.05
0.49%		 　　　10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.30
0
0%		10.35
0.05
0.49%		 　10.50
0.15
1.45%		10.60
0.1
0.95%		10.50
-0.1
-0.94%		10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		 　10.40
0
0%		10.35
-0.05
-0.48%		10.55
0.2
1.93%		11.10
0.55
5.21%		11.15
0.05
0.45%		 　11.55
0.4
3.59%		11.50
-0.05
-0.43%		11.45
-0.05
-0.43%		11.35
-0.1
-0.87%		 10.7
5 月　　　11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.00
-0.3
-2.65%		11.00
0
0%		 　11.05
0.05
0.45%		11.10
0.05
0.45%		11.10
0
0%		11.00
-0.1
-0.9%		10.80
-0.2
-1.82%		 　10.80
0
0%		10.95
0.15
1.39%		10.85
-0.1
-0.91%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		 　10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.90
0.1
0.93%		10.85
-0.05
-0.46%		10.85
0
0%		 10.93
6 月10.70
-0.15
-1.38%		10.60
-0.1
-0.93%		10.40
-0.2
-1.89%		10.30
-0.1
-0.96%		10.20
-0.1
-0.97%		 　10.10
-0.1
-0.98%		9.95
-0.15
-1.49%		10.05
0.1
1.01%		10.05
0
0%		10.10
0.05
0.5%		 　10.05
-0.05
-0.5%		9.96
-0.09
-0.9%		10.10
0.14
1.41%		10.10
0
0%		 　　10.15
0.05
0.5%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		10.10
0
0%		10.10
0
0%		 　9.98
-0.12
-1.19%		9.99
0.01
0.1%		 10.14
7 月10.05
0.06
0.6%		10.00
-0.05
-0.5%		10.00
0
0%		 　9.97
-0.03
-0.3%		9.97
0
0%		9.84
-0.13
-1.3%		9.75
-0.09
-0.91%		 　　9.91
0.16
1.64%		9.92
0.01
0.1%		9.92
0
0%		9.94
0.02
0.2%		9.97
0.03
0.3%		 　9.94
-0.03
-0.3%		9.96
0.02
0.2%		9.94
-0.02
-0.2%		9.92
-0.02
-0.2%		9.93
0.01
0.1%		 　9.71
-0.22
-2.22%		9.70
-0.01
-0.1%		9.57
-0.13
-1.34%		9.75
0.18
1.88%		9.69
-0.06
-0.62%		9.88
8 月 　9.52
-0.17
-1.75%		9.49
-0.03
-0.32%		9.62
0.13
1.37%		9.53
-0.09
-0.94%		9.58
0.05
0.52%		 　9.61
0.03
0.31%		9.52
-0.09
-0.94%		9.30
-0.22
-2.31%		8.88
-0.42
-4.52%		8.98
0.1
1.13%		 　8.80
-0.18
-2%		8.80
0
0%		8.60
-0.2
-2.27%		8.54
-0.06
-0.7%		8.24
-0.3
-3.51%		 　7.66
-0.58
-7.04%		7.80
0.14
1.83%		8.08
0.28
3.59%		8.18
0.1
1.24%		8.30
0.12
1.47%		 8.28
-0.02
-0.24%		8.79
9 月8.30
0.02
0.24%		8.26
-0.04
-0.48%		8.28
0.02
0.24%		8.19
-0.09
-1.09%		 　8.11
-0.08
-0.98%		8.13
0.02
0.25%		8.37
0.24
2.95%		8.52
0.15
1.79%		8.80
0.28
3.29%		 　8.73
-0.07
-0.8%		8.66
-0.07
-0.8%		8.63
-0.03
-0.35%		8.75
0.12
1.39%		8.77
0.02
0.23%		 　8.56
-0.21
-2.39%		8.67
0.11
1.29%		8.60
-0.07
-0.81%		8.63
0.03
0.35%		8.66
0.03
0.35%		 　　　8.98
0.32
3.7%		 8.56
10 月9.00
0.02
0.22%		9.00
0
0%		 　9.02
0.02
0.22%		9.05
0.03
0.33%		9.16
0.11
1.22%		9.16
0
0%		 　　9.30
0.14
1.53%		9.38
0.08
0.86%		9.47
0.09
0.96%		9.51
0.04
0.42%		9.59
0.08
0.84%		 　9.60
0.01
0.1%		9.62
0.02
0.21%		9.58
-0.04
-0.42%		9.60
0.02
0.21%		9.62
0.02
0.21%		 　9.68
0.06
0.62%		9.63
-0.05
-0.52%		9.62
-0.01
-0.1%		9.54
-0.08
-0.83%		9.66
0.12
1.26%		 9.43
11 月　9.74
0.08
0.83%		10.00
0.26
2.67%		9.95
-0.05
-0.5%		9.97
0.02
0.2%		9.76
-0.21
-2.11%		 　9.72
-0.04
-0.41%		9.63
-0.09
-0.93%		9.66
0.03
0.31%		9.80
0.14
1.45%		9.60
-0.2
-2.04%		 　9.71
0.11
1.15%		9.51
-0.2
-2.06%		9.60
0.09
0.95%		9.60
0
0%		9.63
0.03
0.31%		 　9.73
0.1
1.04%		9.77
0.04
0.41%		9.77
0
0%		9.75
-0.02
-0.2%		9.53
-0.22
-2.26%		 　9.40
-0.13
-1.36%		 9.68
12 月9.41
0.01
0.11%		9.61
0.2
2.13%		9.54
-0.07
-0.73%		9.46
-0.08
-0.84%		 　9.45
-0.01
-0.11%		9.46
0.01
0.11%		9.38
-0.08
-0.85%		9.30
-0.08
-0.85%		9.11
-0.19
-2.04%		 　9.19
0.08
0.88%		9.38
0.19
2.07%		9.44
0.06
0.64%		9.58
0.14
1.48%		9.69
0.11
1.15%		 　9.71
0.02
0.21%		9.74
0.03
0.31%		9.78
0.04
0.41%		9.84
0.06
0.61%		9.94
0.1
1.02%		 　10.00
0.06
0.6%		10.00
0
0%		10.10
0.1
1%		9.91
-0.19
-1.88%		9.61

說明:最高漲幅:5.21%最低跌幅:-7.04% 最高價:11.55最低價:7.66平均價:9.86,灰色底表示週末,漲129天(12)元,跌138天(-13.77)元,平盤36天
5%=1,4%=5,3%=3,2%=12,1%=52,0%=92,-0%=1,-1%=1,-2%=1,-3%=2,-4%=21,-5%=52,-6%=60,

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 6005 3321659 856 34379776 10.40 10.40 10.30 10.35 0.10 0% 10.35 6 10.40 556 12.03
2015-01-06 6005 3515726 661 35770312 10.25 10.25 10.15 10.15 0.20 -1.93% 10.15 298 10.20 190 11.80
2015-01-07 6005 2284615 396 23201905 10.15 10.20 10.10 10.15 0.00 0% 10.10 590 10.15 235 11.80
2015-01-08 6005 11193611 1892 116758563 10.25 10.55 10.25 10.40 0.25 2.46% 10.40 385 10.45 160 12.09
2015-01-09 6005 7963516 1413 84211124 10.55 10.70 10.45 10.45 0.05 0.48% 10.45 597 10.50 45 12.15
2015-01-12 6005 4094920 724 42303419 10.40 10.40 10.25 10.25 0.20 -1.91% 10.25 815 10.30 469 11.92
2015-01-13 6005 5135323 1046 52919746 10.25 10.40 10.20 10.30 0.05 0.49% 10.25 773 10.30 66 11.98
2015-01-14 6005 2868712 669 29600174 10.30 10.40 10.25 10.35 0.05 0.49% 10.30 73 10.35 437 12.03
2015-01-15 6005 2284664 383 23427315 10.35 10.35 10.20 10.25 0.10 -0.97% 10.25 12 10.30 180 11.92
2015-01-16 6005 2107176 602 21501279 10.25 10.30 10.15 10.20 0.05 -0.49% 10.15 1347 10.20 12 11.86
2015-01-19 6005 2930489 450 29975381 10.25 10.30 10.15 10.15 0.05 -0.49% 10.15 467 10.20 338 11.80
2015-01-20 6005 2509876 590 25555230 10.15 10.25 10.15 10.20 0.05 0.49% 10.15 299 10.20 89 11.86
2015-01-21 6005 2008795 596 20455565 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 1063 10.20 290 11.80
2015-01-22 6005 4659578 853 47996913 10.25 10.35 10.20 10.30 0.15 1.48% 10.30 349 10.35 451 11.98
2015-01-23 6005 12650329 2292 133342489 10.40 10.65 10.40 10.55 0.25 2.43% 10.55 146 10.60 298 12.27
2015-01-26 6005 9537224 1471 100515068 10.60 10.65 10.40 10.45 0.10 -0.95% 10.40 1081 10.45 16 12.15
2015-01-27 6005 6095495 828 63570492 10.50 10.55 10.35 10.45 0.00 0% 10.40 446 10.45 581 12.15
2015-01-28 6005 3246631 809 33790094 10.35 10.45 10.35 10.40 0.05 -0.48% 10.40 123 10.45 87 12.09
2015-01-29 6005 3880995 584 40113690 10.45 10.45 10.30 10.35 0.05 -0.48% 10.35 6 10.40 552 12.03
2015-01-30 6005 2123033 389 21916379 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 32 10.35 129 11.98
2015-02-02 6005 3106826 491 31977358 10.30 10.35 10.25 10.30 0.00 0% 10.25 505 10.30 130 11.98
2015-02-03 6005 1946217 727 20040715 10.30 10.35 10.25 10.25 0.05 -0.49% 10.25 718 10.30 113 11.92
2015-02-04 6005 12495770 1742 130857639 10.40 10.60 10.35 10.40 0.15 1.46% 10.40 1430 10.45 9 12.09
2015-02-05 6005 3795012 705 39502414 10.40 10.50 10.35 10.35 0.05 -0.48% 10.35 807 10.40 348 12.03
2015-02-06 6005 2056393 837 21258286 10.40 10.40 10.30 10.30 0.05 -0.48% 10.30 711 10.35 72 11.98
2015-02-09 6005 1982925 433 20430672 10.30 10.35 10.25 10.30 0.00 0% 10.25 1283 10.30 35 11.98
2015-02-10 6005 4934870 888 50566316 10.30 10.30 10.20 10.20 0.10 -0.97% 10.20 1219 10.25 339 11.86
2015-02-11 6005 2853805 575 29222201 10.20 10.30 10.20 10.20 0.00 0% 10.20 1516 10.25 342 11.86
2015-02-12 6005 2009917 437 20533094 10.20 10.25 10.20 10.25 0.05 0.49% 10.20 749 10.25 632 11.92
2015-02-13 6005 3099445 528 31821254 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 153 10.30 376 11.98
2015-02-24 6005 4362380 700 45306268 10.40 10.45 10.30 10.40 0.10 0.97% 10.35 1105 10.40 17 12.09
2015-02-25 6005 2408293 502 25035149 10.45 10.50 10.35 10.35 0.05 -0.48% 10.35 676 10.40 550 12.03
2015-02-26 6005 2134024 704 22039981 10.35 10.40 10.30 10.35 0.00 0% 10.30 794 10.35 317 12.03
2015-03-02 6005 1953273 423 20183796 10.35 10.40 10.30 10.30 0.05 -0.48% 10.30 19 10.35 681 11.98
2015-03-03 6005 1369161 404 14130094 10.35 10.35 10.30 10.35 0.05 0.49% 10.30 382 10.35 607 12.03
2015-03-04 6005 3113947 713 32026543 10.30 10.35 10.25 10.25 0.10 -0.97% 10.25 311 10.30 177 11.92
2015-03-05 6005 2113097 468 21616877 10.25 10.30 10.20 10.25 0.00 0% 10.20 1372 10.25 401 11.92
2015-03-06 6005 2476379 405 25474916 10.25 10.35 10.20 10.30 0.05 0.49% 10.30 278 10.35 687 11.98
2015-03-09 6005 1997978 382 20422858 10.30 10.30 10.20 10.20 0.10 -0.97% 10.20 563 10.25 539 11.86
2015-03-10 6005 2828296 757 28743427 10.20 10.25 10.10 10.15 0.05 -0.49% 10.15 55 10.20 638 11.80
2015-03-11 6005 2717873 681 27449763 10.10 10.15 10.05 10.10 0.05 -0.49% 10.10 577 10.15 482 11.74
2015-03-12 6005 2196293 452 22250342 10.10 10.20 10.05 10.10 0.00 0% 10.10 1039 10.15 114 11.74
2015-03-13 6005 1350499 283 13714474 10.15 10.20 10.10 10.15 0.05 0.5% 10.15 103 10.20 942 11.80
2015-03-16 6005 1576630 516 15965355 10.20 10.20 10.10 10.10 0.05 -0.49% 10.10 235 10.15 259 11.74
2015-03-17 6005 3781390 508 38554527 10.15 10.30 10.15 10.15 0.05 0.5% 10.15 95 10.20 570 11.80
2015-03-18 6005 2329789 634 23753039 10.15 10.25 10.10 10.25 0.10 0.99% 10.20 61 10.25 908 11.92
2015-03-19 6005 8203780 1347 84642040 10.25 10.40 10.20 10.40 0.15 1.46% 10.35 284 10.40 1111 12.09
2015-03-20 6005 3752714 943 38775932 10.40 10.40 10.30 10.35 0.05 -0.48% 10.30 1058 10.35 511 12.03
2015-03-23 6005 3824872 666 39486571 10.40 10.40 10.30 10.30 0.05 -0.48% 10.30 108 10.35 390 11.98
2015-03-24 6005 1982118 400 20387091 10.30 10.35 10.25 10.25 0.05 -0.49% 10.25 263 10.30 387 11.92
2015-03-25 6005 1085163 448 11099800 10.25 10.30 10.20 10.25 0.00 0% 10.20 522 10.25 21 11.92
2015-03-26 6005 2039638 501 20834498 10.20 10.25 10.15 10.25 0.00 0% 10.20 557 10.25 316 11.92
2015-03-27 6005 2133896 522 21800030 10.20 10.25 10.15 10.25 0.00 0% 10.20 275 10.25 320 11.92
2015-03-30 6005 1307124 479 13352089 10.25 10.25 10.20 10.20 0.05 -0.49% 10.20 213 10.25 573 11.86
2015-03-31 6005 1624098 477 16603535 10.20 10.25 10.20 10.25 0.05 0.49% 10.20 462 10.25 231 11.92
2015-04-01 6005 2195241 416 22518749 10.25 10.30 10.25 10.25 0.00 0% 10.25 387 10.30 511 11.92
2015-04-02 6005 1942532 410 20029158 10.30 10.35 10.25 10.30 0.05 0.49% 10.30 169 10.35 1338 11.98
2015-04-07 6005 1959045 330 20196441 10.35 10.35 10.25 10.25 0.05 -0.49% 10.25 697 10.30 159 11.92
2015-04-08 6005 1239677 281 12740723 10.30 10.30 10.25 10.30 0.05 0.49% 10.25 434 10.30 624 11.98
2015-04-09 6005 5086558 779 52572059 10.30 10.40 10.25 10.30 0.00 0% 10.30 408 10.35 609 11.98
2015-04-10 6005 1820989 372 18837673 10.35 10.40 10.30 10.35 0.05 0.49% 10.30 974 10.35 96 12.03
2015-04-13 6005 5980354 820 62381166 10.35 10.50 10.35 10.50 0.15 1.45% 10.45 640 10.50 363 12.21
2015-04-14 6005 4829705 1059 50740624 10.50 10.60 10.40 10.60 0.10 0.95% 10.55 18 10.60 1430 12.33
2015-04-15 6005 4377332 1001 45868485 10.55 10.55 10.40 10.50 0.10 -0.94% 10.45 62 10.50 163 12.21
2015-04-16 6005 2413101 665 25211283 10.50 10.50 10.40 10.45 0.05 -0.48% 10.40 677 10.45 93 12.15
2015-04-17 6005 2582900 743 26943951 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 401 10.45 80 12.09
2015-04-20 6005 2523288 802 26130745 10.40 10.40 10.30 10.40 0.00 0% 10.35 25 10.40 548 12.09
2015-04-21 6005 1279635 376 13248128 10.40 10.45 10.30 10.35 0.05 -0.48% 10.30 609 10.35 29 12.03
2015-04-22 6005 6644562 1267 69719303 10.30 10.60 10.30 10.55 0.20 1.93% 10.50 418 10.55 516 12.27
2015-04-23 6005 38068338 6147 418001205 10.60 11.20 10.55 11.10 0.55 5.21% 11.10 52 11.15 617 12.91
2015-04-24 6005 22806246 3865 255317501 11.20 11.35 11.00 11.15 0.05 0.45% 11.15 173 11.20 413 12.97
2015-04-27 6005 27088154 4389 311398996 11.30 11.65 11.20 11.55 0.40 3.59% 11.50 87 11.55 104 13.43
2015-04-28 6005 13101506 2927 150487147 11.60 11.60 11.40 11.50 0.05 -0.43% 11.45 523 11.50 17 13.37
2015-04-29 6005 11317586 2285 129296465 11.50 11.60 11.30 11.45 0.05 -0.43% 11.40 102 11.45 344 13.31
2015-04-30 6005 6537276 1487 74485407 11.40 11.50 11.30 11.35 0.10 -0.87% 11.35 335 11.40 172 13.20
2015-05-04 6005 7226202 1492 82248211 11.35 11.45 11.30 11.30 0.05 -0.44% 11.30 237 11.35 139 13.14
2015-05-05 6005 5010688 1304 56508843 11.30 11.40 11.20 11.25 0.05 -0.44% 11.20 1304 11.25 49 13.08
2015-05-06 6005 6241614 1329 69778441 11.15 11.30 11.05 11.30 0.05 0.44% 11.25 132 11.30 481 13.14
2015-05-07 6005 9757645 1728 107850600 11.25 11.25 10.95 11.00 0.30 -2.65% 11.00 377 11.05 212 12.79
2015-05-08 6005 4622822 882 51060987 11.00 11.10 11.00 11.00 0.00 0% 11.00 540 11.05 257 12.79
2015-05-11 6005 7979390 1423 88260440 11.20 11.20 10.95 11.05 0.05 0.45% 11.05 37 11.10 161 12.85
2015-05-12 6005 5359620 1169 59175643 11.10 11.15 10.95 11.10 0.05 0.45% 11.05 123 11.10 389 12.91
2015-05-13 6005 4079283 950 45226270 11.10 11.15 11.00 11.10 0.00 0% 11.05 384 11.10 216 12.91
2015-05-14 6005 6403654 1159 70158009 11.10 11.10 10.85 11.00 0.10 -0.9% 10.95 42 11.00 1027 12.79
2015-05-15 6005 7577811 1363 82064454 11.00 11.00 10.70 10.80 0.20 -1.82% 10.80 45 10.85 177 12.56
2015-05-18 6005 6046620 1151 64631155 10.80 10.80 10.60 10.80 0.00 0% 10.70 130 10.80 354 12.13
2015-05-19 6005 5563028 1273 60781996 10.80 11.00 10.75 10.95 0.15 1.39% 10.90 796 10.95 6 12.30
2015-05-20 6005 4173064 1232 45491382 11.00 11.00 10.85 10.85 0.10 -0.91% 10.85 654 10.90 70 12.19
2015-05-21 6005 5983823 919 64383340 10.80 10.85 10.70 10.75 0.10 -0.92% 10.75 11 10.80 288 12.08
2015-05-22 6005 2100075 536 22673650 10.75 10.85 10.70 10.80 0.05 0.47% 10.75 83 10.80 79 12.13
2015-05-25 6005 3775821 955 40626225 10.80 10.85 10.70 10.75 0.05 -0.46% 10.75 17 10.80 464 12.08
2015-05-26 6005 3305673 659 35605423 10.75 10.85 10.70 10.80 0.05 0.47% 10.80 65 10.85 498 12.13
2015-05-27 6005 3926048 1030 42594862 10.80 10.95 10.75 10.90 0.10 0.93% 10.90 17 10.95 1094 12.25
2015-05-28 6005 5021621 1259 54594578 11.00 11.00 10.80 10.85 0.05 -0.46% 10.85 475 10.90 101 12.19
2015-05-29 6005 2959989 530 32117616 10.85 10.90 10.80 10.85 0.00 0% 10.80 857 10.85 254 12.19
2015-06-01 6005 7180280 896 76825925 10.85 10.85 10.60 10.70 0.15 -1.38% 10.65 1007 10.70 122 12.02
2015-06-02 6005 7256203 1172 76831895 10.70 10.70 10.55 10.60 0.10 -0.93% 10.55 534 10.60 315 11.91
2015-06-03 6005 9882871 2022 103197400 10.55 10.60 10.35 10.40 0.20 -1.89% 10.40 10 10.45 589 11.69
2015-06-04 6005 9810674 1625 101036760 10.40 10.45 10.20 10.30 0.10 -0.96% 10.25 767 10.30 327 11.57
2015-06-05 6005 7705871 1514 78654728 10.25 10.30 10.10 10.20 0.10 -0.97% 10.20 324 10.25 224 11.46
2015-06-08 6005 8425836 1637 85081594 10.15 10.20 10.05 10.10 0.10 -0.98% 10.10 572 10.15 58 11.35
2015-06-09 6005 7652554 1368 76567293 10.10 10.10 9.93 9.95 0.15 -1.49% 9.95 298 9.96 397 11.18
2015-06-10 6005 3312647 780 33308320 10.00 10.10 10.00 10.05 0.10 1.01% 10.00 1627 10.05 90 11.29
2015-06-11 6005 4440680 814 44642750 10.10 10.15 10.00 10.05 0.00 0% 10.05 9 10.10 312 11.29
2015-06-12 6005 2037869 548 20491378 10.10 10.10 10.00 10.10 0.05 0.5% 10.05 115 10.10 236 11.35
2015-06-15 6005 1518013 440 15267080 10.10 10.10 10.00 10.05 0.05 -0.5% 10.00 2117 10.05 2 11.29
2015-06-16 6005 4203770 767 41977120 10.05 10.05 9.96 9.96 0.09 -0.9% 9.96 277 9.97 3 11.19
2015-06-17 6005 3632479 1374 36412770 9.99 10.10 9.97 10.10 0.14 1.41% 10.05 2 10.10 629 11.35
2015-06-18 6005 3628028 760 36645477 10.10 10.15 10.00 10.10 0.00 0% 10.10 1220 10.15 711 11.35
2015-06-22 6005 1716203 471 17450996 10.15 10.20 10.15 10.15 0.05 0.5% 10.15 453 10.20 569 11.40
2015-06-23 6005 3054927 639 31272305 10.20 10.30 10.15 10.20 0.05 0.49% 10.20 170 10.25 343 11.46
2015-06-24 6005 1918865 644 19433223 10.20 10.20 10.10 10.10 0.10 -0.98% 10.10 656 10.15 298 11.35
2015-06-25 6005 2989303 737 30292552 10.15 10.20 10.10 10.10 0.00 0% 10.10 453 10.15 35 11.35
2015-06-26 6005 2758958 1155 27838173 10.10 10.15 10.05 10.10 0.00 0% 10.10 78 10.15 241 11.35
2015-06-29 6005 3360467 916 33590626 10.00 10.05 9.96 9.98 0.12 -1.19% 9.98 387 9.99 11 11.21
2015-06-30 6005 2780121 963 27763346 9.96 10.00 9.96 9.99 0.01 0.1% 9.98 424 9.99 151 11.22
2015-07-01 6005 1185613 497 11906930 10.00 10.10 10.00 10.05 0.06 0.6% 10.05 88 10.10 398 11.29
2015-07-02 6005 1600132 1002 16022270 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 229 10.05 84 11.24
2015-07-03 6005 2639838 874 26374620 10.00 10.05 9.98 10.00 0.00 0% 10.00 194 10.05 377 11.24
2015-07-06 6005 2217294 525 22145649 9.98 10.05 9.97 9.97 0.03 -0.3% 9.97 101 9.99 3 11.20
2015-07-07 6005 1748731 578 17483443 10.00 10.05 9.97 9.97 0.00 0% 9.97 184 10.00 153 11.20
2015-07-08 6005 5608752 1036 55518036 9.98 10.00 9.83 9.84 0.13 -1.3% 9.83 151 9.84 26 11.06
2015-07-09 6005 5304903 1133 51598304 9.80 9.80 9.66 9.75 0.09 -0.91% 9.75 39 9.76 14 10.96
2015-07-13 6005 1867967 480 18470658 9.82 9.93 9.82 9.91 0.16 1.64% 9.91 57 9.92 112 11.13
2015-07-14 6005 2320578 846 23061679 9.99 9.99 9.91 9.92 0.01 0.1% 9.91 75 9.92 17 11.15
2015-07-15 6005 1416220 428 14076509 9.92 9.97 9.92 9.92 0.00 0% 9.92 3 9.93 2 11.15
2015-07-16 6005 1307300 547 12982526 9.95 9.97 9.90 9.94 0.02 0.2% 9.94 81 9.95 1 11.17
2015-07-17 6005 2026017 697 20182161 9.95 10.00 9.91 9.97 0.03 0.3% 9.97 23 9.98 14 11.20
2015-07-20 6005 935192 421 9326717 10.00 10.05 9.94 9.94 0.03 -0.3% 9.94 34 9.95 6 11.17
2015-07-21 6005 1073225 338 10709914 10.05 10.05 9.95 9.96 0.02 0.2% 9.96 71 9.97 87 11.19
2015-07-22 6005 1311479 540 13022440 9.96 9.97 9.91 9.94 0.02 -0.2% 9.93 66 9.94 10 11.17
2015-07-23 6005 2416925 922 23934800 9.90 9.94 9.86 9.92 0.02 -0.2% 9.92 1 9.93 32 11.15
2015-07-24 6005 1662293 425 16474173 9.92 9.94 9.87 9.93 0.01 0.1% 9.92 253 9.93 99 11.16
2015-07-27 6005 3691130 737 36221788 9.91 9.91 9.70 9.71 0.22 -2.22% 9.71 89 9.72 28 10.91
2015-07-28 6005 2913232 1108 28315189 9.70 9.76 9.68 9.70 0.01 -0.1% 9.69 132 9.70 4 10.90
2015-07-29 6005 4908773 1186 47210497 9.75 9.75 9.56 9.57 0.13 -1.34% 9.56 59 9.57 20 10.75
2015-07-30 6005 2582039 711 25102305 9.62 9.78 9.58 9.75 0.18 1.88% 9.74 10 9.75 43 10.96
2015-07-31 6005 1620774 583 15693504 9.75 9.75 9.65 9.69 0.06 -0.62% 9.68 30 9.69 27 10.89
2015-08-03 6005 2422055 937 23182050 9.68 9.68 9.51 9.52 0.17 -1.75% 9.51 71 9.52 8 10.70
2015-08-04 6005 2827311 1073 26907243 9.52 9.62 9.48 9.49 0.03 -0.32% 9.49 56 9.51 20 10.66
2015-08-05 6005 1690726 977 16220825 9.50 9.64 9.50 9.62 0.13 1.37% 9.62 1 9.63 62 10.81
2015-08-06 6005 1336123 640 12760371 9.63 9.65 9.50 9.53 0.09 -0.94% 9.52 36 9.55 4 10.71
2015-08-07 6005 1236366 480 11791640 9.50 9.58 9.50 9.58 0.05 0.52% 9.57 2 9.58 44 10.76
2015-08-10 6005 1044820 443 10012059 9.59 9.62 9.55 9.61 0.03 0.31% 9.60 13 9.61 85 10.80
2015-08-11 6005 2521853 807 24173915 9.62 9.66 9.52 9.52 0.09 -0.94% 9.51 183 9.52 3 10.70
2015-08-12 6005 8085496 1792 75747723 9.48 9.49 9.30 9.30 0.22 -2.31% 9.29 23 9.30 19 10.45
2015-08-13 6005 3700964 956 32668486 8.75 8.89 8.74 8.88 0.00 -4.52% 8.88 191 8.89 197 9.98
2015-08-14 6005 7675500 698 69106327 8.90 9.10 8.88 8.98 0.10 1.13% 8.98 123 8.99 8 10.09
2015-08-17 6005 8201091 766 72451017 8.98 8.99 8.72 8.80 0.18 -2% 8.80 329 8.82 1 9.89
2015-08-18 6005 1238920 693 10888930 8.79 8.84 8.76 8.80 0.00 0% 8.78 2 8.80 7 9.89
2015-08-19 6005 2511107 901 21597917 8.80 8.80 8.51 8.60 0.20 -2.27% 8.58 1 8.60 77 9.66
2015-08-20 6005 1918006 719 16372473 8.60 8.60 8.48 8.54 0.06 -0.7% 8.54 76 8.56 19 9.60
2015-08-21 6005 3358607 1123 27908313 8.49 8.49 8.20 8.24 0.30 -3.51% 8.24 4 8.25 11 9.26
2015-08-24 6005 8430001 1839 65340604 8.10 8.10 7.51 7.66 0.58 -7.04% 7.66 117 7.67 2 8.61
2015-08-25 6005 3615534 1075 28038852 7.54 7.90 7.54 7.80 0.14 1.83% 7.79 41 7.80 34 8.76
2015-08-26 6005 2596456 754 20422753 7.75 8.09 7.61 8.08 0.28 3.59% 8.04 3 8.08 11 9.08
2015-08-27 6005 2363381 852 19250829 8.20 8.21 8.05 8.18 0.10 1.24% 8.16 21 8.18 17 9.19
2015-08-28 6005 2504487 651 20805405 8.18 8.38 8.18 8.30 0.12 1.47% 8.29 20 8.30 12 9.33
2015-08-31 6005 2388672 528 19692017 8.25 8.32 8.18 8.28 0.02 -0.24% 8.28 3 8.29 1 10.48
2015-09-01 6005 1382285 404 11440149 8.25 8.33 8.22 8.30 0.02 0.24% 8.30 327 8.31 10 10.51
2015-09-02 6005 1791201 491 14750336 8.21 8.30 8.17 8.26 0.04 -0.48% 8.26 11 8.28 2 10.46
2015-09-03 6005 1551818 673 12869628 8.34 8.36 8.25 8.28 0.02 0.24% 8.28 164 8.30 4 10.48
2015-09-04 6005 1316646 456 10847144 8.30 8.33 8.18 8.19 0.09 -1.09% 8.19 42 8.20 2 10.37
2015-09-07 6005 1000334 371 8141767 8.18 8.20 8.09 8.11 0.08 -0.98% 8.11 5 8.12 9 10.27
2015-09-08 6005 985366 325 8036767 8.11 8.20 8.11 8.13 0.02 0.25% 8.13 24 8.14 1 10.29
2015-09-09 6005 4032388 1042 33582818 8.25 8.39 8.25 8.37 0.24 2.95% 8.37 99 8.38 2 10.59
2015-09-10 6005 2000691 584 16872148 8.37 8.52 8.32 8.52 0.15 1.79% 8.52 16 8.53 6 10.78
2015-09-11 6005 3215320 967 27914440 8.52 8.84 8.45 8.80 0.28 3.29% 8.80 95 8.81 21 11.14
2015-09-14 6005 2111268 446 18504109 8.80 8.88 8.71 8.73 0.07 -0.8% 8.73 2 8.74 8 11.05
2015-09-15 6005 2338594 583 20451138 8.78 8.83 8.61 8.66 0.07 -0.8% 8.66 138 8.67 5 10.96
2015-09-16 6005 1696563 377 14666063 8.69 8.70 8.61 8.63 0.03 -0.35% 8.63 46 8.64 10 10.92
2015-09-17 6005 1891460 548 16555139 8.71 8.79 8.70 8.75 0.12 1.39% 8.74 79 8.75 95 11.08
2015-09-18 6005 3761099 957 33191038 8.82 8.87 8.76 8.77 0.02 0.23% 8.77 35 8.79 6 11.10
2015-09-21 6005 2011124 666 17335314 8.77 8.77 8.55 8.56 0.21 -2.39% 8.56 49 8.59 112 10.84
2015-09-22 6005 2114267 551 18386008 8.67 8.73 8.66 8.67 0.11 1.29% 8.67 29 8.70 11 10.97
2015-09-23 6005 2604050 754 22391314 8.60 8.65 8.57 8.60 0.07 -0.81% 8.58 127 8.60 202 10.89
2015-09-24 6005 1830059 471 15772224 8.60 8.67 8.56 8.63 0.03 0.35% 8.63 100 8.64 22 10.92
2015-09-25 6005 1256788 269 10864190 8.65 8.67 8.60 8.66 0.03 0.35% 8.66 15 8.67 21 10.96
2015-09-30 6005 8426605 1452 74604930 8.63 8.98 8.60 8.98 0.32 3.7% 8.98 121 8.99 153 11.37
2015-10-01 6005 3585840 713 32182997 8.98 9.03 8.93 9.00 0.02 0.22% 9.00 68 9.01 13 11.39
2015-10-02 6005 1288924 403 11576515 8.95 9.00 8.95 9.00 0.00 0% 8.99 8 9.00 220 11.39
2015-10-05 6005 1569761 370 14134789 9.00 9.03 8.98 9.02 0.02 0.22% 9.01 24 9.02 20 11.42
2015-10-06 6005 3275949 572 29605441 9.00 9.10 9.00 9.05 0.03 0.33% 9.05 55 9.06 30 11.46
2015-10-07 6005 2311972 428 21087988 9.05 9.17 9.01 9.16 0.11 1.22% 9.15 106 9.16 67 11.59
2015-10-08 6005 3202293 474 29234829 9.16 9.20 9.07 9.16 0.00 0% 9.16 172 9.17 19 11.59
2015-10-12 6005 3055505 638 28295644 9.15 9.32 9.11 9.30 0.14 1.53% 9.30 59 9.31 37 11.77
2015-10-13 6005 2608128 688 24314905 9.27 9.38 9.26 9.38 0.08 0.86% 9.37 1 9.38 45 11.87
2015-10-14 6005 2208164 564 20783011 9.35 9.47 9.34 9.47 0.09 0.96% 9.46 21 9.47 37 11.99
2015-10-15 6005 4192429 814 39757589 9.45 9.60 9.42 9.51 0.04 0.42% 9.50 53 9.51 13 12.04
2015-10-16 6005 3984356 632 37877414 9.54 9.59 9.45 9.59 0.08 0.84% 9.52 200 9.59 65 12.14
2015-10-19 6005 5567495 1224 53563255 9.60 9.69 9.53 9.60 0.01 0.1% 9.60 60 9.64 84 12.15
2015-10-20 6005 4163654 1253 39920870 9.62 9.63 9.54 9.62 0.02 0.21% 9.62 5 9.63 13 12.18
2015-10-21 6005 3958763 1031 37863229 9.58 9.64 9.51 9.58 0.04 -0.42% 9.56 55 9.58 2 12.13
2015-10-22 6005 3535084 538 33939574 9.57 9.64 9.56 9.60 0.02 0.21% 9.59 16 9.60 23 12.15
2015-10-23 6005 4333198 676 41736768 9.63 9.69 9.58 9.62 0.02 0.21% 9.62 15 9.63 7 12.18
2015-10-26 6005 3297770 498 31870245 9.63 9.69 9.60 9.68 0.06 0.62% 9.68 19 9.69 54 12.25
2015-10-27 6005 3952978 643 38098551 9.68 9.72 9.59 9.63 0.05 -0.52% 9.62 16 9.63 2 12.19
2015-10-28 6005 2364502 622 22733911 9.65 9.66 9.59 9.62 0.01 -0.1% 9.61 49 9.62 21 12.18
2015-10-29 6005 3701308 439 35358793 9.64 9.65 9.50 9.54 0.08 -0.83% 9.54 31 9.55 28 12.08
2015-10-30 6005 2572251 425 24643826 9.50 9.66 9.48 9.66 0.12 1.26% 9.65 50 9.66 47 12.23
2015-11-02 6005 3559571 568 34493816 9.65 9.74 9.63 9.74 0.08 0.83% 9.73 10 9.74 147 12.33
2015-11-03 6005 7196805 1710 71570291 9.75 10.15 9.74 10.00 0.26 2.67% 9.99 8 10.00 457 12.66
2015-11-04 6005 4420828 1195 44101087 10.00 10.10 9.88 9.95 0.05 -0.5% 9.95 14 9.96 1 12.59
2015-11-05 6005 1339051 538 13363477 9.98 10.00 9.91 9.97 0.02 0.2% 9.97 25 9.98 6 12.62
2015-11-06 6005 2509189 1065 24698941 9.97 9.98 9.76 9.76 0.21 -2.11% 9.76 136 9.77 2 12.35
2015-11-09 6005 1239704 397 12043207 9.76 9.80 9.62 9.72 0.04 -0.41% 9.70 1 9.72 121 12.30
2015-11-10 6005 1343238 288 12950856 9.72 9.72 9.60 9.63 0.09 -0.93% 9.63 25 9.64 2 12.19
2015-11-11 6005 1559619 393 15031084 9.63 9.69 9.60 9.66 0.03 0.31% 9.66 135 9.67 17 12.23
2015-11-12 6005 2534803 635 24685653 9.74 9.83 9.66 9.80 0.14 1.45% 9.80 16 9.81 3 16.90
2015-11-13 6005 3693020 788 35716474 9.75 9.77 9.59 9.60 0.20 -2.04% 9.60 192 9.64 6 16.55
2015-11-16 6005 2740144 694 26345863 9.55 9.72 9.46 9.71 0.11 1.15% 9.70 54 9.71 8 16.74
2015-11-17 6005 8595047 1808 83834959 9.88 10.00 9.50 9.51 0.20 -2.06% 9.51 254 9.52 1 16.40
2015-11-18 6005 2064730 863 19812345 9.65 9.65 9.55 9.60 0.09 0.95% 9.57 5 9.60 13 16.55
2015-11-19 6005 2457134 659 23582176 9.61 9.62 9.56 9.60 0.00 0% 9.59 189 9.60 4 16.55
2015-11-20 6005 2075996 1115 19976036 9.56 9.68 9.56 9.63 0.03 0.31% 9.63 129 9.64 4 16.60
2015-11-23 6005 2955515 509 28623679 9.64 9.76 9.63 9.73 0.10 1.04% 9.66 101 9.73 97 16.78
2015-11-24 6005 3089839 636 29677757 9.50 9.69 9.45 9.77 0.11 0.41% 9.51 30 9.69 106 16.71
2015-11-25 6005 3391585 757 32995835 9.78 9.78 9.70 9.77 0.00 0% 9.72 524 9.77 30 16.84
2015-11-26 6005 3099308 683 30380343 9.71 9.86 9.71 9.75 0.02 -0.2% 9.75 199 9.76 16 16.81
2015-11-27 6005 1751518 475 16799290 9.72 9.74 9.50 9.53 0.22 -2.26% 9.53 182 9.54 15 16.43
2015-11-30 6005 2459561 774 23104965 9.51 9.51 9.26 9.40 0.13 -1.36% 9.40 182 9.46 6 16.21
2015-12-01 6005 858490 352 8104767 9.47 9.52 9.38 9.41 0.01 0.11% 9.41 161 9.43 3 16.22
2015-12-02 6005 2624508 841 25298140 9.45 9.69 9.41 9.61 0.20 2.13% 9.61 112 9.65 31 16.57
2015-12-03 6005 576587 234 5507261 9.50 9.62 9.50 9.54 0.07 -0.73% 9.54 84 9.55 14 16.45
2015-12-04 6005 931010 265 8839108 9.53 9.56 9.45 9.46 0.08 -0.84% 9.45 33 9.46 21 16.31
2015-12-07 6005 956247 248 9076590 9.48 9.55 9.44 9.45 0.01 -0.11% 9.44 73 9.45 21 16.29
2015-12-08 6005 1927466 448 18207928 9.41 9.50 9.38 9.46 0.01 0.11% 9.46 25 9.47 14 16.31
2015-12-09 6005 1199162 303 11230095 9.40 9.43 9.31 9.38 0.08 -0.85% 9.37 40 9.38 90 16.17
2015-12-10 6005 2175345 451 20195788 9.30 9.35 9.24 9.30 0.08 -0.85% 9.30 9 9.32 1 16.03
2015-12-11 6005 1469383 454 13587552 9.30 9.41 9.10 9.11 0.19 -2.04% 9.10 29 9.11 19 15.71
2015-12-14 6005 1956127 455 17835507 9.01 9.21 9.01 9.19 0.08 0.88% 9.19 133 9.20 15 15.84
2015-12-15 6005 1445494 294 13420633 9.19 9.38 9.18 9.38 0.19 2.07% 9.38 51 9.39 11 16.17
2015-12-16 6005 1391075 473 13045129 9.40 9.44 9.32 9.44 0.06 0.64% 9.43 106 9.44 5 16.28
2015-12-17 6005 3812866 884 36410089 9.54 9.61 9.44 9.58 0.14 1.48% 9.55 26 9.58 34 16.52
2015-12-18 6005 3089839 636 29677757 9.50 9.69 9.45 9.69 0.11 1.15% 9.51 30 9.69 106 16.71
2015-12-21 6005 3125869 543 30247843 9.58 9.75 9.51 9.71 0.02 0.21% 9.71 75 9.72 42 16.74
2015-12-22 6005 2103494 635 20408134 9.55 9.74 9.55 9.74 0.03 0.31% 9.73 43 9.74 50 16.79
2015-12-23 6005 2525210 813 24638405 9.74 9.81 9.69 9.78 0.04 0.41% 9.77 3 9.78 73 16.86
2015-12-24 6005 4049829 944 39787716 9.74 9.86 9.74 9.84 0.06 0.61% 9.84 232 9.85 159 16.97
2015-12-25 6005 3575459 641 35280815 9.81 9.94 9.81 9.94 0.10 1.02% 9.88 1 9.94 110 17.14
2015-12-28 6005 7093293 1188 70789279 9.91 10.00 9.91 10.00 0.06 0.6% 9.98 85 10.00 72 17.24
2015-12-29 6005 7063263 754 70917964 9.99 10.10 9.99 10.00 0.00 0% 10.00 96 10.05 522 17.24
2015-12-30 6005 6783795 858 68314508 10.00 10.15 9.95 10.10 0.10 1% 10.05 182 10.10 33 17.41
2015-12-31 6005 11854881 1125 120102148 10.10 10.30 9.91 9.91 0.19 -1.88% 9.90 115 9.91 3165 17.09