世紀鋼(9958)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　　　　10.75
0
0%		10.60
-0.15
-1.4%		10.50
-0.1
-0.94%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		 　10.35
-0.15
-1.43%		10.35
0
0%		10.35
0
0%		10.25
-0.1
-0.97%		 　　10.15
-0.1
-0.98%		10.20
0.05
0.49%		10.10
-0.1
-0.98%		10.20
0.1
0.99%		10.25
0.05
0.49%		 　10.15
-0.1
-0.98%		10.15
0
0%		10.10
-0.05
-0.49%		 10.25
0.15
1.49%		 10.29
2 月　10.15
-0.1
-0.98%		10.15
0
0%		10.15
0
0%		10.15
0
0%		10.10
-0.05
-0.49%		 　10.10
0
0%		10.15
0.05
0.5%		10.15
0
0%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		 　　　　　　　　　10.10
0.1
1%		10.00
-0.1
-0.99%		10.00
0
0%		 10.1
3 月　10.10
0.1
1%		10.10
0
0%		10.00
-0.1
-0.99%		10.00
0
0%		10.00
0
0%		 　10.05
0.05
0.5%		10.00
-0.05
-0.5%		9.99
-0.01
-0.1%		9.98
-0.01
-0.1%		10.00
0.02
0.2%		 　9.99
-0.01
-0.1%		9.98
-0.01
-0.1%		9.97
-0.01
-0.1%		10.00
0.03
0.3%		10.00
0
0%		 　10.00
0
0%		9.96
-0.04
-0.4%		9.99
0.03
0.3%		10.05
0.06
0.6%		10.05
0
0%		 　10.10
0.05
0.5%		10.10
0
0%		10.02
4 月10.00
-0.1
-0.99%		10.00
0
0%		 　　　10.05
0.05
0.5%		10.10
0.05
0.5%		10.05
-0.05
-0.5%		9.99
-0.06
-0.6%		 　10.00
0.01
0.1%		10.05
0.05
0.5%		9.99
-0.06
-0.6%		10.00
0.01
0.1%		10.00
0
0%		 　9.98
-0.02
-0.2%		10.00
0.02
0.2%		9.98
-0.02
-0.2%		10.00
0.02
0.2%		9.99
-0.01
-0.1%		 　10.05
0.06
0.6%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		10.10
0.1
1%		 10.02
5 月　　　10.10
0
0%		9.94
-0.16
-1.58%		9.94
0
0%		9.88
-0.06
-0.6%		9.85
-0.03
-0.3%		 　9.50
-0.35
-3.55%		9.20
-0.3
-3.16%		9.10
-0.1
-1.09%		9.00
-0.1
-1.1%		8.80
-0.2
-2.22%		 　8.25
-0.55
-6.25%		8.58
0.33
4%		8.87
0.29
3.38%		8.80
-0.07
-0.79%		9.09
0.29
3.3%		 　9.07
-0.02
-0.22%		9.00
-0.07
-0.77%		8.95
-0.05
-0.56%		9.09
0.14
1.56%		9.00
-0.09
-0.99%		 9.19
6 月9.40
0.4
4.44%		9.40
0
0%		9.37
-0.03
-0.32%		8.86
-0.51
-5.44%		9.06
0.2
2.26%		 　9.01
-0.05
-0.55%		8.93
-0.08
-0.89%		8.96
0.03
0.34%		8.96
0
0%		9.00
0.04
0.45%		 　9.05
0.05
0.56%		8.90
-0.15
-1.66%		9.00
0.1
1.12%		9.11
0.11
1.22%		 　　9.18
0.07
0.77%		9.19
0.01
0.11%		9.30
0.11
1.2%		9.43
0.13
1.4%		9.43
0
0%		 　9.32
-0.11
-1.17%		9.34
0.02
0.21%		 9.16
7 月9.42
0.08
0.86%		9.43
0.01
0.11%		9.42
-0.01
-0.11%		 　9.40
-0.02
-0.21%		9.41
0.01
0.11%		9.41
0
0%		9.28
-0.13
-1.38%		 　　9.28
0
0%		9.30
0.02
0.22%		9.35
0.05
0.54%		9.35
0
0%		9.35
0
0%		 　9.30
-0.05
-0.53%		9.30
0
0%		9.33
0.03
0.32%		9.37
0.04
0.43%		9.34
-0.03
-0.32%		 　9.15
-0.19
-2.03%		9.17
0.02
0.22%		9.17
0
0%		9.20
0.03
0.33%		9.21
0.01
0.11%		9.31
8 月 　9.17
-0.04
-0.43%		9.20
0.03
0.33%		9.25
0.05
0.54%		9.19
-0.06
-0.65%		9.19
0
0%		 　9.26
0.07
0.76%		9.27
0.01
0.11%		9.22
-0.05
-0.54%		9.15
-0.07
-0.76%		9.06
-0.09
-0.98%		 　9.15
0.09
0.99%		9.13
-0.02
-0.22%		8.83
-0.3
-3.29%		8.93
0.1
1.13%		8.30
-0.63
-7.05%		 　7.80
-0.5
-6.02%		7.95
0.15
1.92%		7.97
0.02
0.25%		8.07
0.1
1.25%		8.29
0.22
2.73%		 8.40
0.11
1.33%		8.78
9 月8.74
0.34
4.05%		8.75
0.01
0.11%		9.08
0.33
3.77%		9.10
0.02
0.22%		 　9.09
-0.01
-0.11%		9.10
0.01
0.11%		9.09
-0.01
-0.11%		9.10
0.01
0.11%		9.05
-0.05
-0.55%		 　9.05
0
0%		9.10
0.05
0.55%		9.10
0
0%		9.03
-0.07
-0.77%		9.09
0.06
0.66%		 　9.10
0.01
0.11%		9.07
-0.03
-0.33%		9.03
-0.04
-0.44%		9.00
-0.03
-0.33%		9.00
0
0%		 　　　9.00
0
0%		 9.04
10 月9.05
0.05
0.56%		9.05
0
0%		 　9.10
0.05
0.55%		9.10
0
0%		9.02
-0.08
-0.88%		9.08
0.06
0.67%		 　　9.16
0.08
0.88%		9.50
0.34
3.71%		9.72
0.22
2.32%		9.85
0.13
1.34%		9.92
0.07
0.71%		 　9.93
0.01
0.1%		9.90
-0.03
-0.3%		9.91
0.01
0.1%		9.90
-0.01
-0.1%		9.93
0.03
0.3%		 　9.96
0.03
0.3%		9.98
0.02
0.2%		9.96
-0.02
-0.2%		9.97
0.01
0.1%		9.97
0
0%		 9.62
11 月　9.96
-0.01
-0.1%		9.96
0
0%		10.00
0.04
0.4%		10.00
0
0%		10.00
0
0%		 　10.00
0
0%		10.00
0
0%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		9.99
-0.01
-0.1%		 　9.98
-0.01
-0.1%		10.00
0.02
0.2%		10.05
0.05
0.5%		9.99
-0.06
-0.6%		9.99
0
0%		 　9.99
0
0%		9.98
-0.01
-0.1%		9.99
0.01
0.1%		9.97
-0.02
-0.2%		9.96
-0.01
-0.1%		 　9.97
0.01
0.1%		 9.99
12 月9.98
0.01
0.1%		9.95
-0.03
-0.3%		9.99
0.04
0.4%		9.92
-0.07
-0.7%		 　9.97
0.05
0.5%		9.98
0.01
0.1%		9.90
-0.08
-0.8%		9.98
0.08
0.81%		10.00
0.02
0.2%		 　9.82
-0.18
-1.8%		9.90
0.08
0.81%		9.90
0
0%		10.00
0.1
1.01%		9.88
-0.12
-1.2%		 　9.97
0.09
0.91%		9.96
-0.01
-0.1%		9.99
0.03
0.3%		10.40
0.41
4.1%		10.30
-0.1
-0.96%		 　10.10
-0.2
-1.94%		10.10
0
0%		10.00
-0.1
-0.99%		10.00
0
0%		9.99

說明:最高漲幅:4.44%最低跌幅:-7.05% 最高價:10.75最低價:7.80平均價:9.61,灰色底表示週末,漲132天(10.67)元,跌114天(-11.45)元,平盤56天
4%=8,3%=3,2%=4,1%=66,0%=107,-0%=1,-1%=1,-2%=2,-3%=2,-4%=4,-5%=9,-6%=45,-7%=50,

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 9958 248207 185 2670571 11.00 11.00 10.70 10.75 0.20 0% 10.75 4 10.90 18 37.07
2015-01-06 9958 220102 88 2333520 10.65 10.80 10.45 10.60 0.15 -1.4% 10.50 12 10.60 9 36.55
2015-01-07 9958 144156 61 1511886 10.45 10.55 10.45 10.50 0.10 -0.94% 10.50 19 10.55 17 36.21
2015-01-08 9958 209650 94 2196640 10.70 10.70 10.40 10.45 0.05 -0.48% 10.40 46 10.45 6 36.03
2015-01-09 9958 196361 67 2053253 10.50 10.60 10.40 10.50 0.05 0.48% 10.45 5 10.50 4 36.21
2015-01-12 9958 157012 77 1631373 10.50 10.50 10.30 10.35 0.15 -1.43% 10.35 3 10.40 61 35.69
2015-01-13 9958 166492 64 1717815 10.30 10.40 10.30 10.35 0.00 0% 10.35 7 10.40 12 35.69
2015-01-14 9958 164308 83 1695920 10.35 10.40 10.20 10.35 0.00 0% 10.25 3 10.35 6 35.69
2015-01-15 9958 110476 54 1136154 10.40 10.40 10.20 10.25 0.10 -0.97% 10.20 20 10.25 1 35.34
2015-01-19 9958 189132 65 1916383 10.30 10.30 10.05 10.15 0.05 -0.98% 10.10 12 10.15 22 35.00
2015-01-20 9958 70163 38 715446 10.20 10.25 10.15 10.20 0.05 0.49% 10.15 32 10.20 1 35.17
2015-01-21 9958 98484 55 997310 10.25 10.25 10.05 10.10 0.10 -0.98% 10.10 25 10.15 7 34.83
2015-01-22 9958 112563 53 1146911 10.10 10.25 10.10 10.20 0.10 0.99% 10.20 13 10.25 15 35.17
2015-01-23 9958 103730 54 1065645 10.25 10.40 10.20 10.25 0.05 0.49% 10.25 5 10.30 30 35.34
2015-01-26 9958 80328 38 817512 10.25 10.25 10.10 10.15 0.10 -0.98% 10.10 35 10.15 5 35.00
2015-01-27 9958 74330 33 754049 10.20 10.20 10.10 10.15 0.00 0% 10.15 15 10.20 16 35.00
2015-01-28 9958 34247 23 347344 10.10 10.15 10.10 10.10 0.05 -0.49% 10.15 11 10.20 41 34.83
2015-01-30 9958 87165 34 892683 10.25 10.30 10.15 10.25 0.05 1.49% 10.15 32 10.25 14 35.34
2015-02-02 9958 32935 21 334600 10.25 10.25 10.10 10.15 0.10 -0.98% 10.10 24 10.15 9 35.00
2015-02-03 9958 63000 39 638400 10.20 10.20 10.10 10.15 0.00 0% 10.15 5 10.20 39 35.00
2015-02-04 9958 207582 64 2103728 10.15 10.20 10.05 10.15 0.00 0% 10.10 11 10.15 21 35.00
2015-02-05 9958 82211 36 831625 10.15 10.15 10.05 10.15 0.00 0% 10.10 2 10.15 1 35.00
2015-02-06 9958 39910 20 405045 10.15 10.20 10.10 10.10 0.05 -0.49% 10.10 17 10.15 15 34.83
2015-02-09 9958 56449 24 569340 10.10 10.15 10.05 10.10 0.00 0% 10.05 13 10.10 10 34.83
2015-02-10 9958 87367 57 882856 10.15 10.20 10.05 10.15 0.05 0.5% 10.05 13 10.15 8 35.00
2015-02-11 9958 111000 57 1115250 10.20 10.20 10.00 10.15 0.00 0% 10.00 26 10.15 11 35.00
2015-02-12 9958 69000 25 694750 10.10 10.10 10.00 10.10 0.05 -0.49% 10.05 8 10.10 37 34.83
2015-02-13 9958 182899 67 1834003 10.10 10.10 10.00 10.00 0.10 -0.99% 10.00 26 10.05 4 34.48
2015-02-24 9958 174140 67 1749250 10.20 10.20 9.98 10.10 0.10 1% 10.05 4 10.10 23 34.83
2015-02-25 9958 132760 38 1328112 10.05 10.05 9.99 10.00 0.10 -0.99% 10.00 20 10.10 15 34.48
2015-02-26 9958 90963 44 909888 10.00 10.05 9.98 10.00 0.00 0% 9.98 8 10.00 50 34.48
2015-03-02 9958 125536 39 1259008 9.99 10.10 9.99 10.10 0.10 1% 10.05 15 10.10 37 34.83
2015-03-03 9958 58414 30 589529 10.10 10.10 10.00 10.10 0.00 0% 10.05 14 10.10 4 34.83
2015-03-04 9958 93503 38 935900 10.05 10.10 9.99 10.00 0.10 -0.99% 9.99 20 10.00 20 34.48
2015-03-05 9958 68000 30 679610 9.98 10.00 9.98 10.00 0.00 0% 10.00 1 10.05 31 34.48
2015-03-06 9958 83000 32 830000 10.00 10.05 9.98 10.00 0.00 0% 10.00 2 10.05 21 34.48
2015-03-09 9958 104000 29 1043450 10.00 10.10 9.98 10.05 0.05 0.5% 10.00 23 10.05 1 34.66
2015-03-10 9958 50050 24 501300 10.00 10.05 10.00 10.00 0.05 -0.5% 10.00 29 10.05 18 34.48
2015-03-11 9958 56619 42 566210 10.00 10.05 9.98 9.99 0.01 -0.1% 10.00 5 10.05 26 34.45
2015-03-12 9958 129510 46 1294354 10.00 10.00 9.98 9.98 0.01 -0.1% 9.98 9 10.00 9 34.41
2015-03-13 9958 120690 47 1207234 10.00 10.10 9.98 10.00 0.02 0.2% 9.98 3 10.00 6 34.48
2015-03-16 9958 68532 35 682716 10.00 10.00 9.93 9.99 0.01 -0.1% 9.95 2 9.99 7 34.45
2015-03-17 9958 52251 33 522240 9.99 10.00 9.98 9.98 0.01 -0.1% 9.98 3 9.99 15 34.41
2015-03-18 9958 144077 52 1441051 10.00 10.05 9.97 9.97 0.01 -0.1% 9.97 1 9.99 3 34.38
2015-03-19 9958 116000 52 1161880 10.00 10.10 9.99 10.00 0.03 0.3% 9.99 6 10.00 3 34.48
2015-03-20 9958 199055 60 1988230 10.00 10.05 9.90 10.00 0.00 0% 9.99 20 10.00 1 34.48
2015-03-23 9958 141082 61 1418066 10.00 10.10 10.00 10.00 0.00 0% 10.00 35 10.05 9 34.48
2015-03-24 9958 144359 57 1444865 10.00 10.10 9.96 9.96 0.04 -0.4% 9.96 14 10.00 5 34.34
2015-03-25 9958 78207 35 780336 9.99 9.99 9.96 9.99 0.03 0.3% 9.98 1 10.00 24 34.45
2015-03-26 9958 143752 59 1434850 9.98 10.05 9.91 10.05 0.06 0.6% 10.00 8 10.05 19 34.66
2015-03-27 9958 167420 74 1681550 10.00 10.15 10.00 10.05 0.00 0% 10.00 8 10.05 8 28.71
2015-03-30 9958 264413 82 2670798 10.05 10.15 10.05 10.10 0.05 0.5% 10.10 37 10.15 49 28.86
2015-03-31 9958 80000 32 809550 10.10 10.20 10.05 10.10 0.00 0% 10.05 43 10.15 28 28.86
2015-04-01 9958 94414 31 946819 10.05 10.05 10.00 10.00 0.10 -0.99% 10.00 2 10.05 14 28.57
2015-04-02 9958 141571 45 1419210 10.00 10.05 9.98 10.00 0.00 0% 9.98 17 10.00 19 28.57
2015-04-07 9958 168758 40 1693873 10.00 10.05 10.00 10.05 0.05 0.5% 10.05 2 10.10 17 28.71
2015-04-08 9958 93465 44 937170 10.10 10.10 9.99 10.10 0.05 0.5% 10.05 8 10.10 37 28.86
2015-04-09 9958 118307 44 1184220 10.10 10.10 9.99 10.05 0.05 -0.5% 10.00 13 10.05 5 28.71
2015-04-10 9958 134000 36 1339610 10.00 10.00 9.99 9.99 0.06 -0.6% 9.98 20 10.00 6 28.54
2015-04-13 9958 89218 34 893054 10.00 10.10 10.00 10.00 0.01 0.1% 10.00 23 10.05 1 28.57
2015-04-14 9958 77001 29 774410 10.00 10.10 10.00 10.05 0.05 0.5% 10.00 44 10.05 1 28.71
2015-04-15 9958 138369 46 1383880 10.05 10.05 9.99 9.99 0.06 -0.6% 9.99 17 10.00 4 28.54
2015-04-16 9958 104207 49 1043169 10.00 10.05 9.98 10.00 0.01 0.1% 10.00 2 10.05 12 28.57
2015-04-17 9958 60766 48 607227 10.00 10.00 9.98 10.00 0.00 0% 9.98 10 10.00 3 28.57
2015-04-20 9958 117122 42 1170815 10.00 10.05 9.95 9.98 0.02 -0.2% 9.95 2 9.98 14 28.51
2015-04-21 9958 83000 26 829640 10.00 10.00 9.99 10.00 0.02 0.2% 9.99 5 10.00 6 28.57
2015-04-22 9958 318417 64 3183120 10.00 10.00 9.98 9.98 0.02 -0.2% 9.98 5 9.99 3 28.51
2015-04-23 9958 63091 34 629482 9.98 10.00 9.96 10.00 0.02 0.2% 9.98 32 10.00 34 28.57
2015-04-24 9958 219573 81 2190355 10.00 10.00 9.95 9.99 0.01 -0.1% 9.98 1 9.99 13 28.54
2015-04-27 9958 172702 77 1727530 9.98 10.05 9.96 10.05 0.06 0.6% 10.00 3 10.05 6 28.71
2015-04-28 9958 190440 70 1907520 10.10 10.10 9.99 10.10 0.05 0.5% 10.05 5 10.10 69 28.86
2015-04-29 9958 166473 92 1670069 10.10 10.10 10.00 10.00 0.10 -0.99% 10.00 91 10.10 85 28.57
2015-04-30 9958 237582 94 2396020 10.10 10.10 10.05 10.10 0.10 1% 10.05 40 10.10 20 28.86
2015-05-04 9958 378041 87 3801262 10.15 10.20 10.00 10.10 0.00 0% 10.05 5 10.10 25 28.86
2015-05-05 9958 447897 156 4431153 10.00 10.00 9.80 9.94 0.16 -1.58% 9.90 3 9.94 3 28.40
2015-05-06 9958 181885 92 1796830 9.94 9.94 9.82 9.94 0.00 0% 9.91 32 9.94 2 28.40
2015-05-07 9958 126452 72 1249074 9.90 9.97 9.85 9.88 0.06 -0.6% 9.86 4 9.88 2 28.23
2015-05-08 9958 198000 86 1936650 9.75 9.85 9.75 9.85 0.03 -0.3% 9.85 14 9.86 1 28.14
2015-05-11 9958 337020 166 3216577 9.80 9.80 9.40 9.50 0.35 -3.55% 9.50 3 9.58 2 27.14
2015-05-12 9958 247414 115 2264470 9.03 9.40 9.03 9.20 0.30 -3.16% 9.20 1 9.23 2 26.29
2015-05-13 9958 263260 102 2384058 9.20 9.20 8.98 9.10 0.10 -1.09% 9.08 1 9.10 6 26.00
2015-05-14 9958 147629 62 1330250 9.03 9.05 8.98 9.00 0.10 -1.1% 9.00 8 9.05 1 25.71
2015-05-15 9958 216414 102 1921602 9.00 9.00 8.80 8.80 0.20 -2.22% 8.80 9 8.85 3 55.00
2015-05-18 9958 574439 189 4738051 8.19 8.46 8.19 8.25 0.55 -6.25% 8.25 4 8.26 10 51.56
2015-05-19 9958 231800 114 1952309 8.25 8.59 8.22 8.58 0.33 4% 8.53 1 8.58 2 53.63
2015-05-20 9958 310021 146 2720874 8.65 8.89 8.65 8.87 0.29 3.38% 8.80 10 8.87 11 55.44
2015-05-21 9958 215543 76 1902371 8.70 9.00 8.70 8.80 0.07 -0.79% 8.80 40 8.81 1 55.00
2015-05-22 9958 267300 107 2413070 8.80 9.20 8.71 9.09 0.29 3.3% 9.03 5 9.09 17 56.81
2015-05-25 9958 141000 67 1282140 9.10 9.17 9.02 9.07 0.02 -0.22% 9.05 1 9.07 1 56.69
2015-05-26 9958 181055 44 1634955 9.17 9.20 9.00 9.00 0.07 -0.77% 9.01 5 9.09 6 56.25
2015-05-27 9958 82485 40 740654 8.85 9.08 8.85 8.95 0.05 -0.56% 8.93 6 8.95 11 55.94
2015-05-28 9958 124082 42 1121698 9.05 9.11 8.95 9.09 0.14 1.56% 9.01 5 9.09 5 56.81
2015-05-29 9958 104744 39 949410 9.14 9.20 9.00 9.00 0.09 -0.99% 9.00 1 9.03 11 56.25
2015-06-01 9958 238200 108 2219426 9.00 9.48 9.00 9.40 0.40 4.44% 9.39 2 9.43 1 58.75
2015-06-02 9958 84386 34 792079 9.50 9.50 9.30 9.40 0.00 0% 9.30 1 9.40 25 58.75
2015-06-03 9958 62000 38 584380 9.50 9.60 9.33 9.37 0.03 -0.32% 9.36 5 9.38 5 58.56
2015-06-04 9958 165805 90 1514644 9.37 9.45 8.86 8.86 0.51 -5.44% 8.85 5 9.00 3 55.38
2015-06-05 9958 237000 92 2145160 8.86 9.48 8.85 9.06 0.20 2.26% 9.01 2 9.06 6 56.63
2015-06-08 9958 68482 41 620988 9.06 9.15 9.01 9.01 0.05 -0.55% 9.01 5 9.04 1 56.31
2015-06-09 9958 171574 86 1520624 8.87 9.26 8.63 8.93 0.08 -0.89% 8.93 11 8.94 2 55.81
2015-06-10 9958 138082 56 1222408 8.20 8.97 8.20 8.96 0.03 0.34% 8.95 2 8.96 1 56.00
2015-06-11 9958 110041 46 984394 8.97 9.00 8.85 8.96 0.00 0% 8.85 4 8.96 3 56.00
2015-06-12 9958 70828 40 633578 8.83 9.01 8.83 9.00 0.04 0.45% 8.93 4 9.00 8 56.25
2015-06-15 9958 72000 31 648700 9.00 9.08 8.89 9.05 0.05 0.56% 9.04 4 9.06 4 56.56
2015-06-16 9958 77248 31 693759 9.05 9.08 8.89 8.90 0.15 -1.66% 8.90 13 9.04 4 55.63
2015-06-17 9958 179000 111 1611440 8.90 9.36 8.67 9.00 0.10 1.12% 9.00 6 9.04 3 56.25
2015-06-18 9958 92124 43 839368 9.00 9.22 9.00 9.11 0.11 1.22% 9.04 4 9.11 41 56.94
2015-06-22 9958 195166 45 1766600 9.11 9.19 8.91 9.18 0.07 0.77% 9.11 5 9.18 3 57.38
2015-06-23 9958 41000 25 380450 9.40 9.40 9.13 9.19 0.01 0.11% 9.17 1 9.19 12 57.44
2015-06-24 9958 163082 79 1511564 9.23 9.38 9.19 9.30 0.11 1.2% 9.24 5 9.30 5 58.13
2015-06-25 9958 111235 58 1048858 9.25 9.58 9.25 9.43 0.13 1.4% 9.36 4 9.43 2 58.94
2015-06-26 9958 89076 46 846956 9.46 9.60 9.43 9.43 0.00 0% 9.42 1 9.43 28 58.94
2015-06-29 9958 79084 43 733922 9.30 9.35 9.17 9.32 0.11 -1.17% 9.21 4 9.32 12 58.25
2015-06-30 9958 102242 35 954950 9.20 9.49 9.20 9.34 0.02 0.21% 9.25 3 9.34 9 58.38
2015-07-01 9958 188165 78 1776111 9.34 9.57 9.31 9.42 0.08 0.86% 9.36 4 9.44 5 58.88
2015-07-02 9958 87376 32 820754 9.41 9.45 9.31 9.43 0.01 0.11% 9.43 4 9.45 12 58.94
2015-07-03 9958 127500 57 1194069 9.31 9.49 9.31 9.42 0.01 -0.11% 9.32 5 9.42 5 58.88
2015-07-06 9958 131098 46 1230581 9.33 9.46 9.32 9.40 0.02 -0.21% 9.39 1 9.40 7 58.75
2015-07-07 9958 113111 50 1063183 9.40 9.45 9.31 9.41 0.01 0.11% 9.41 2 9.43 32 58.81
2015-07-08 9958 146182 73 1367170 9.48 9.48 9.03 9.41 0.00 0% 9.41 2 9.43 9 58.81
2015-07-09 9958 113305 49 1057796 9.15 9.41 9.15 9.28 0.13 -1.38% 9.26 4 9.38 6 58.00
2015-07-13 9958 95309 41 888851 9.30 9.39 9.28 9.28 0.00 0% 9.28 3 9.35 2 58.00
2015-07-14 9958 124207 53 1152180 9.25 9.32 9.25 9.30 0.02 0.22% 9.28 3 9.30 12 58.13
2015-07-15 9958 68289 35 637947 9.29 9.42 9.25 9.35 0.05 0.54% 9.35 5 9.38 3 58.44
2015-07-16 9958 64001 26 597869 9.35 9.39 9.30 9.35 0.00 0% 9.35 4 9.38 24 58.44
2015-07-17 9958 58000 27 541970 9.30 9.39 9.30 9.35 0.00 0% 9.35 3 9.38 1 58.44
2015-07-20 9958 48000 24 448250 9.39 9.43 9.30 9.30 0.05 -0.53% 9.30 9 9.35 6 58.13
2015-07-21 9958 57768 30 537566 9.18 9.38 9.18 9.30 0.00 0% 9.30 7 9.35 2 58.13
2015-07-22 9958 95722 27 889680 9.30 9.36 9.22 9.33 0.03 0.32% 9.33 1 9.34 1 58.31
2015-07-23 9958 92800 57 866493 9.30 9.42 9.28 9.37 0.04 0.43% 9.37 2 9.38 10 58.56
2015-07-24 9958 27414 16 255780 9.28 9.40 9.28 9.34 0.03 -0.32% 9.33 3 9.34 2 58.38
2015-07-27 9958 211000 73 1933450 9.35 9.35 9.01 9.15 0.19 -2.03% 9.04 2 9.24 2 57.19
2015-07-28 9958 175632 81 1590311 9.15 9.30 8.98 9.17 0.02 0.22% 9.01 9 9.17 1 57.31
2015-07-29 9958 87600 37 801646 9.20 9.20 9.05 9.17 0.00 0% 9.10 3 9.19 3 57.31
2015-07-30 9958 145000 56 1340480 9.19 9.38 9.15 9.20 0.03 0.33% 9.20 1 9.33 1 57.50
2015-07-31 9958 96395 44 888143 9.20 9.28 9.15 9.21 0.01 0.11% 9.20 5 9.21 1 57.56
2015-08-03 9958 56000 29 512480 9.01 9.23 9.01 9.17 0.04 -0.43% 9.17 3 9.18 4 57.31
2015-08-04 9958 54758 25 503272 9.31 9.31 9.13 9.20 0.03 0.33% 9.12 5 9.21 10 57.50
2015-08-05 9958 62000 32 572470 9.28 9.28 9.10 9.25 0.05 0.54% 9.18 9 9.25 3 57.81
2015-08-06 9958 22000 9 201910 9.15 9.24 9.14 9.19 0.06 -0.65% 9.15 3 9.19 5 57.44
2015-08-07 9958 32000 9 294220 9.29 9.29 9.16 9.19 0.00 0% 9.16 4 9.19 5 57.44
2015-08-10 9958 46000 18 424940 9.20 9.29 9.15 9.26 0.07 0.76% 9.26 6 9.27 8 57.88
2015-08-11 9958 97143 39 899835 9.28 9.34 9.15 9.27 0.01 0.11% 9.20 9 9.29 4 57.94
2015-08-12 9958 77000 23 707730 9.29 9.29 9.16 9.22 0.05 -0.54% 9.19 3 9.22 1 57.63
2015-08-13 9958 97291 30 890988 9.28 9.28 9.10 9.15 0.07 -0.76% 9.14 16 9.15 12 57.19
2015-08-14 9958 113831 44 1035542 9.14 9.14 9.06 9.06 0.09 -0.98% 9.06 6 9.10 2 113.25
2015-08-17 9958 104120 30 942855 9.01 9.15 9.01 9.15 0.09 0.99% 9.08 5 9.15 8 114.38
2015-08-18 9958 71351 37 647913 9.04 9.15 9.03 9.13 0.02 -0.22% 9.05 3 9.13 5 114.13
2015-08-19 9958 255492 119 2271158 9.08 9.09 8.72 8.83 0.30 -3.29% 8.83 4 8.87 2 110.38
2015-08-20 9958 267200 120 2379831 8.60 8.99 8.60 8.93 0.10 1.13% 8.86 4 8.93 7 111.63
2015-08-21 9958 241102 98 2028835 8.50 8.50 8.30 8.30 0.00 -7.05% 8.30 9 8.45 1 103.75
2015-08-24 9958 382908 171 3027601 7.71 8.27 7.70 7.80 0.50 -6.02% 7.80 3 7.95 2 97.50
2015-08-25 9958 346456 131 2675751 7.02 8.12 7.02 7.95 0.15 1.92% 7.95 1 7.96 2 99.38
2015-08-26 9958 212817 88 1678910 7.80 7.99 7.71 7.97 0.02 0.25% 7.97 5 8.00 14 99.63
2015-08-27 9958 119400 73 963178 7.97 8.15 7.91 8.07 0.10 1.25% 8.07 14 8.08 2 100.88
2015-08-28 9958 178504 62 1458287 8.08 8.29 8.08 8.29 0.22 2.73% 8.28 24 8.29 1 103.63
2015-08-31 9958 49000 18 407490 8.29 8.40 8.16 8.40 0.11 1.33% 8.30 10 8.40 5 105.00
2015-09-01 9958 125082 67 1093086 8.30 8.90 8.30 8.74 0.34 4.05% 8.70 5 8.74 11 109.25
2015-09-02 9958 108000 45 943110 8.84 8.84 8.70 8.75 0.01 0.11% 8.70 17 8.75 1 109.38
2015-09-03 9958 319073 109 2857042 8.70 9.10 8.70 9.08 0.33 3.77% 9.06 3 9.08 4 113.50
2015-09-04 9958 174153 54 1574915 9.09 9.10 8.99 9.10 0.02 0.22% 9.10 16 9.14 2 113.75
2015-09-07 9958 115733 35 1049787 9.09 9.14 9.00 9.09 0.01 -0.11% 9.09 4 9.10 3 113.63
2015-09-08 9958 63045 26 571152 9.09 9.10 9.03 9.10 0.01 0.11% 9.09 1 9.10 2 113.75
2015-09-09 9958 141329 47 1279581 9.09 9.10 9.00 9.09 0.01 -0.11% 9.03 5 9.09 37 113.63
2015-09-10 9958 124679 47 1131184 9.09 9.10 9.03 9.10 0.01 0.11% 9.05 6 9.10 17 113.75
2015-09-11 9958 59059 33 534263 9.05 9.10 9.00 9.05 0.05 -0.55% 9.02 13 9.05 1 113.13
2015-09-14 9958 121802 45 1097198 9.00 9.05 8.91 9.05 0.00 0% 8.96 2 9.06 15 113.13
2015-09-15 9958 55739 31 503981 9.05 9.10 9.00 9.10 0.05 0.55% 8.95 5 9.14 15 113.75
2015-09-16 9958 55900 25 507899 9.10 9.13 9.01 9.10 0.00 0% 9.03 3 9.08 8 113.75
2015-09-17 9958 130082 42 1177588 9.01 9.15 8.91 9.03 0.07 -0.77% 9.02 3 9.10 12 112.88
2015-09-18 9958 39520 15 358980 9.05 9.10 9.04 9.09 0.06 0.66% 9.06 6 9.09 9 113.63
2015-09-21 9958 78041 34 704139 9.03 9.10 8.91 9.10 0.01 0.11% 9.10 1 9.11 5 113.75
2015-09-22 9958 138035 52 1244785 9.05 9.09 8.94 9.07 0.03 -0.33% 9.07 7 9.08 11 113.38
2015-09-23 9958 76000 28 686480 9.09 9.09 8.98 9.03 0.04 -0.44% 8.99 2 9.04 11 112.88
2015-09-24 9958 56000 30 506530 9.13 9.13 9.00 9.00 0.03 -0.33% 8.96 5 9.00 7 112.50
2015-09-25 9958 56083 21 507541 9.09 9.10 9.00 9.00 0.00 0% 9.00 17 9.06 3 112.50
2015-09-30 9958 66177 19 598143 9.09 9.09 8.96 9.00 0.00 0% 9.00 15 9.06 5 112.50
2015-10-01 9958 100165 36 910783 9.09 9.13 9.05 9.05 0.05 0.56% 9.03 4 9.10 57 113.13
2015-10-02 9958 44000 20 400950 9.10 9.20 9.05 9.05 0.00 0% 9.05 6 9.10 5 113.13
2015-10-05 9958 81000 17 734330 9.14 9.14 9.03 9.10 0.05 0.55% 9.05 10 9.10 47 113.75
2015-10-06 9958 72000 13 655250 9.10 9.11 9.05 9.10 0.00 0% 9.05 2 9.08 5 113.75
2015-10-07 9958 56561 23 512209 9.10 9.11 9.01 9.02 0.08 -0.88% 9.01 11 9.02 1 112.75
2015-10-08 9958 96266 56 871572 9.02 9.10 9.00 9.08 0.06 0.67% 9.03 3 9.08 1 113.50
2015-10-12 9958 212100 102 1947586 9.08 9.30 9.00 9.16 0.08 0.88% 9.15 6 9.17 6 114.50
2015-10-13 9958 384072 145 3602858 9.16 9.50 9.16 9.50 0.34 3.71% 9.49 2 9.50 13 118.75
2015-10-14 9958 394686 159 3863439 9.59 9.93 9.59 9.72 0.22 2.32% 9.72 6 9.74 1 121.50
2015-10-15 9958 318835 131 3161518 9.85 10.00 9.70 9.85 0.13 1.34% 9.87 1 9.89 3 123.13
2015-10-16 9958 324368 92 3222646 10.00 10.00 9.87 9.92 0.07 0.71% 9.91 3 9.92 2 124.00
2015-10-19 9958 128008 51 1269603 9.91 9.98 9.87 9.93 0.01 0.1% 9.93 5 9.94 1 124.13
2015-10-20 9958 210880 61 2090868 9.90 9.95 9.89 9.90 0.03 -0.3% 9.89 9 9.90 4 123.75
2015-10-21 9958 161079 48 1597798 9.90 9.97 9.90 9.91 0.01 0.1% 9.91 4 9.92 5 123.88
2015-10-22 9958 202010 36 2003198 9.95 9.95 9.90 9.90 0.01 -0.1% 9.90 11 9.92 16 123.75
2015-10-23 9958 88887 32 882178 9.95 9.95 9.90 9.93 0.03 0.3% 9.92 1 9.93 1 124.13
2015-10-26 9958 91307 34 908137 9.93 9.99 9.87 9.96 0.03 0.3% 9.95 5 9.96 15 124.50
2015-10-27 9958 183789 60 1829654 9.91 9.99 9.91 9.98 0.02 0.2% 9.97 8 9.99 29 124.75
2015-10-28 9958 97105 35 965960 9.95 9.98 9.88 9.96 0.02 -0.2% 9.93 5 9.96 1 124.50
2015-10-29 9958 115880 48 1153375 9.94 9.97 9.94 9.97 0.01 0.1% 9.97 2 9.98 13 124.63
2015-10-30 9958 133329 40 1328419 9.95 9.98 9.94 9.97 0.00 0% 9.96 9 9.97 8 124.63
2015-11-02 9958 83571 33 833831 9.97 9.99 9.95 9.96 0.01 -0.1% 9.96 4 9.98 3 124.50
2015-11-03 9958 94440 33 934834 9.78 9.97 9.78 9.96 0.00 0% 9.91 2 9.96 1 124.50
2015-11-04 9958 535306 118 5328180 9.91 10.10 9.88 10.00 0.04 0.4% 10.00 2 10.05 1 125.00
2015-11-05 9958 115888 48 1160180 10.05 10.10 9.98 10.00 0.00 0% 9.98 15 10.00 20 125.00
2015-11-06 9958 205440 61 2055761 10.00 10.05 9.90 10.00 0.00 0% 9.99 20 10.05 7 125.00
2015-11-09 9958 94200 27 941270 10.00 10.00 9.98 10.00 0.00 0% 9.98 12 10.00 33 125.00
2015-11-10 9958 135597 47 1352813 9.81 10.05 9.81 10.00 0.00 0% 10.00 1 10.05 22 125.00
2015-11-11 9958 142240 52 1430509 10.15 10.15 9.98 10.05 0.05 0.5% 10.00 10 10.05 17 125.63
2015-11-12 9958 120240 41 1204047 10.05 10.05 9.99 10.00 0.05 -0.5% 10.00 2 10.05 5 125.00
2015-11-13 9958 110161 42 1101196 10.00 10.05 9.97 9.99 0.01 -0.1% 9.98 1 9.99 1 124.88
2015-11-16 9958 80894 33 807570 10.00 10.00 9.97 9.98 0.01 -0.1% 9.98 3 9.99 35 16.63
2015-11-17 9958 144280 48 1444229 10.00 10.05 9.99 10.00 0.02 0.2% 10.00 6 10.05 2 16.67
2015-11-18 9958 101167 69 1012050 10.10 10.10 9.96 10.05 0.05 0.5% 10.00 3 10.05 67 16.75
2015-11-19 9958 145354 72 1446040 9.97 10.00 9.88 9.99 0.06 -0.6% 9.99 7 10.00 28 16.65
2015-11-20 9958 108886 47 1082588 10.00 10.00 9.90 9.99 0.00 0% 9.98 5 9.99 9 16.65
2015-11-23 9958 80462 33 801661 9.91 10.00 9.91 9.99 0.00 0% 9.97 5 10.00 55 16.65
2015-11-24 9958 29123 19 288475 9.92 9.92 9.88 9.98 0.12 -0.1% 9.90 4 9.98 7 16.47
2015-11-25 9958 65534 27 652933 9.98 9.99 9.90 9.99 0.01 0.1% 9.97 4 9.99 6 16.65
2015-11-26 9958 109594 38 1091520 9.99 9.99 9.92 9.97 0.02 -0.2% 9.97 6 9.99 16 16.62
2015-11-27 9958 48090 21 480106 9.99 10.00 9.96 9.96 0.01 -0.1% 9.96 6 9.98 14 16.60
2015-11-30 9958 35445 15 351765 9.99 9.99 9.88 9.97 0.01 0.1% 9.88 10 9.97 4 16.62
2015-12-01 9958 79519 43 792315 9.99 10.00 9.90 9.98 0.01 0.1% 9.97 1 9.98 22 16.63
2015-12-02 9958 56200 26 559688 9.99 9.99 9.93 9.95 0.03 -0.3% 9.95 3 9.98 3 16.58
2015-12-03 9958 77487 26 770783 9.90 9.99 9.90 9.99 0.04 0.4% 9.94 5 9.99 5 16.65
2015-12-04 9958 53360 22 530261 9.98 9.98 9.90 9.92 0.07 -0.7% 9.91 5 9.95 8 16.53
2015-12-07 9958 36150 22 360112 9.90 10.00 9.90 9.97 0.05 0.5% 9.97 5 9.98 3 16.62
2015-12-08 9958 68422 30 681997 9.97 10.00 9.90 9.98 0.01 0.1% 9.98 5 9.99 51 16.63
2015-12-09 9958 71000 20 704850 9.90 9.99 9.86 9.90 0.08 -0.8% 9.86 10 9.90 5 16.50
2015-12-10 9958 71530 27 709926 9.90 9.98 9.90 9.98 0.08 0.81% 9.95 5 9.98 22 16.63
2015-12-11 9958 299040 115 3004236 10.15 10.15 9.99 10.00 0.02 0.2% 10.00 4 10.05 16 16.67
2015-12-14 9958 124323 45 1223804 9.73 10.00 9.73 9.82 0.18 -1.8% 9.81 6 9.90 2 16.37
2015-12-15 9958 33526 16 332283 9.94 9.98 9.83 9.90 0.08 0.81% 9.85 1 9.90 9 16.50
2015-12-16 9958 45286 17 451432 10.00 10.00 9.90 9.90 0.00 0% 9.90 3 10.00 39 16.50
2015-12-17 9958 73300 31 729434 9.98 10.00 9.87 10.00 0.10 1.01% 9.91 21 10.00 19 16.67
2015-12-18 9958 29123 19 288475 9.92 9.92 9.88 9.88 0.12 -1.2% 9.90 4 9.98 7 16.47
2015-12-21 9958 22200 11 220420 9.88 9.97 9.88 9.97 0.09 0.91% 9.92 3 9.97 12 16.62
2015-12-22 9958 40160 25 399104 9.98 9.98 9.89 9.96 0.01 -0.1% 9.96 4 9.97 10 16.60
2015-12-23 9958 91300 47 910385 9.96 10.00 9.93 9.99 0.03 0.3% 9.96 2 10.00 23 16.65
2015-12-24 9958 590464 235 6041411 10.00 10.60 9.97 10.40 0.41 4.1% 10.40 7 10.45 7 17.33
2015-12-25 9958 268054 124 2802360 10.70 10.70 10.25 10.30 0.10 -0.96% 10.25 18 10.35 2 17.17
2015-12-28 9958 111549 48 1132919 10.30 10.30 10.00 10.10 0.20 -1.94% 10.10 20 10.20 11 16.83
2015-12-29 9958 110499 47 1112340 10.05 10.20 10.00 10.10 0.00 0% 10.10 6 10.15 8 16.83
2015-12-30 9958 68187 39 686576 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 27 10.10 5 16.67
2015-12-31 9958 128904 57 1286150 10.00 10.10 9.92 10.00 0.00 0% 9.99 7 10.00 10 16.67