力麗(1444)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　11.00
0
0%		11.00
0
0%		 　11.05
0.05
0.45%		11.05
0
0%		10.95
-0.1
-0.9%		10.95
0
0%		10.95
0
0%		 　11.00
0.05
0.46%		10.90
-0.1
-0.91%		10.95
0.05
0.46%		11.00
0.05
0.46%		11.00
0
0%		 　11.10
0.1
0.91%		11.00
-0.1
-0.9%		11.00
0
0%		11.05
0.05
0.45%		10.95
-0.1
-0.9%		 　10.80
-0.15
-1.37%		 10.93
2 月　　　　10.65
-0.15
-1.39%		10.75
0.1
0.94%		10.75
0
0%		 　10.85
0.1
0.93%		10.90
0.05
0.46%		10.90
0
0%		10.85
-0.05
-0.46%		10.90
0.05
0.46%		 　10.90
0
0%		10.80
-0.1
-0.92%		10.80
0
0%		11.05
0.25
2.31%		11.00
-0.05
-0.45%		 　11.15
0.15
1.36%		10.95
-0.2
-1.79%		11.00
0.05
0.46%		11.00
0
0%		 10.9
3 月　　10.85
-0.15
-1.36%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		10.90
0.1
0.93%		10.70
-0.2
-1.83%		 　10.65
-0.05
-0.47%		10.70
0.05
0.47%		10.70
0
0%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		 　10.70
0
0%		10.70
0
0%		10.70
0
0%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		 　10.65
-0.05
-0.47%		10.70
0.05
0.47%		10.95
0.25
2.34%		11.00
0.05
0.46%		10.80
-0.2
-1.82%		 10.90
0.1
0.93%		10.76
4 月11.00
0.1
0.92%		10.95
-0.05
-0.45%		10.85
-0.1
-0.91%		 　　10.85
0
0%		10.95
0.1
0.92%		10.95
0
0%		10.90
-0.05
-0.46%		10.90
0
0%		 　10.80
-0.1
-0.92%		10.85
0.05
0.46%		10.85
0
0%		10.85
0
0%		10.85
0
0%		 　10.85
0
0%		10.85
0
0%		10.85
0
0%		10.95
0.1
0.92%		10.75
-0.2
-1.83%		 　10.70
-0.05
-0.47%		10.75
0.05
0.47%		10.60
-0.15
-1.4%		 10.84
5 月　10.70
0.1
0.94%		 　10.70
0
0%		11.00
0.3
2.8%		11.05
0.05
0.45%		11.05
0
0%		10.90
-0.15
-1.36%		 　10.75
-0.15
-1.38%		10.65
-0.1
-0.93%		10.75
0.1
0.94%		10.70
-0.05
-0.47%		10.60
-0.1
-0.93%		 　10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.55
-0.05
-0.47%		10.65
0.1
0.95%		10.60
-0.05
-0.47%		 　10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.65
0.05
0.47%		10.65
0
0%		10.65
0
0%		 10.71
6 月　　10.65
0
0%		10.65
0
0%		10.60
-0.05
-0.47%		10.60
0
0%		 　10.60
0
0%		10.65
0.05
0.47%		10.65
0
0%		10.55
-0.1
-0.94%		10.60
0.05
0.47%		 　10.60
0
0%		10.60
0
0%		10.65
0.05
0.47%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		 　10.65
0
0%		10.60
-0.05
-0.47%		10.70
0.1
0.94%		10.70
0
0%		10.65
-0.05
-0.47%		 　10.65
0
0%		 10.63
7 月10.65
0
0%		10.65
0
0%		10.70
0.05
0.47%		10.65
-0.05
-0.47%		 　10.60
-0.05
-0.47%		10.60
0
0%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.50
-0.1
-0.94%		 　10.60
0.1
0.95%		10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.60
0
0%		10.60
0
0%		 　10.60
0
0%		10.70
0.1
0.94%		 10.70
0
0%		10.70
0
0%		 　10.70
0
0%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		10.30
-0.4
-3.74%		10.62
8 月10.20
-0.1
-0.97%		 　10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		9.85
-0.2
-1.99%		9.85
0
0%		9.87
0.02
0.2%		 　9.88
0.01
0.1%		9.85
-0.03
-0.3%		9.84
-0.01
-0.1%		9.75
-0.09
-0.91%		9.65
-0.1
-1.03%		 　9.35
-0.3
-3.11%		9.29
-0.06
-0.64%		9.12
-0.17
-1.83%		9.05
-0.07
-0.77%		9.28
0.23
2.54%		 　9.28
0
0%		9.24
-0.04
-0.43%		9.38
0.14
1.52%		9.43
0.05
0.53%		9.42
-0.01
-0.11%		 9.61
9 月9.45
0.03
0.32%		9.39
-0.06
-0.63%		9.36
-0.03
-0.32%		9.34
-0.02
-0.21%		9.38
0.04
0.43%		 　　9.43
0.05
0.53%		9.40
-0.03
-0.32%		9.39
-0.01
-0.11%		9.26
-0.13
-1.38%		 　9.20
-0.06
-0.65%		9.12
-0.08
-0.87%		9.10
-0.02
-0.22%		9.10
0
0%		9.10
0
0%		 　9.11
0.01
0.11%		9.51
0.4
4.39%		9.52
0.01
0.11%		9.35
-0.17
-1.79%		9.31
-0.04
-0.43%		 　9.36
0.05
0.54%		9.40
0.04
0.43%		 9.31
10 月9.31
-0.09
-0.96%		9.40
0.09
0.97%		9.43
0.03
0.32%		 　9.43
0
0%		9.27
-0.16
-1.7%		9.25
-0.02
-0.22%		9.22
-0.03
-0.32%		 　　9.04
-0.18
-1.95%		9.00
-0.04
-0.44%		8.86
-0.14
-1.56%		8.86
0
0%		8.24
-0.62
-7%		 　8.68
0.44
5.34%		8.60
-0.08
-0.92%		8.70
0.1
1.16%		8.62
-0.08
-0.92%		8.47
-0.15
-1.74%		 　8.30
-0.17
-2.01%		8.39
0.09
1.08%		8.60
0.21
2.5%		8.59
-0.01
-0.12%		8.60
0.01
0.12%		8.86
11 月 　8.92
0.32
3.72%		8.80
-0.12
-1.35%		8.78
-0.02
-0.23%		8.73
-0.05
-0.57%		8.71
-0.02
-0.23%		 　8.73
0.02
0.23%		8.63
-0.1
-1.15%		8.41
-0.22
-2.55%		8.41
0
0%		8.47
0.06
0.71%		 　8.37
-0.1
-1.18%		8.49
0.12
1.43%		8.35
-0.14
-1.65%		8.39
0.04
0.48%		8.50
0.11
1.31%		 　8.65
0.15
1.76%		8.64
-0.01
-0.12%		8.49
-0.15
-1.74%		8.40
-0.09
-1.06%		8.35
-0.05
-0.6%		 8.55
12 月8.36
0.01
0.12%		8.33
-0.03
-0.36%		8.43
0.1
1.2%		8.44
0.01
0.12%		8.60
0.16
1.9%		 　8.66
0.06
0.7%		8.56
-0.1
-1.15%		8.47
-0.09
-1.05%		8.50
0.03
0.35%		8.53
0.03
0.35%		 　8.51
-0.02
-0.23%		8.51
0
0%		8.45
-0.06
-0.71%		8.43
-0.02
-0.24%		8.51
0.08
0.95%		 　8.65
0.14
1.65%		9.05
0.4
4.62%		9.39
0.34
3.76%		9.25
-0.14
-1.49%		9.27
0.02
0.22%		9.25
-0.02
-0.22%		 9.14
-0.11
-1.19%		9.06
-0.08
-0.88%		9.15
0.09
0.99%		8.73

說明:最高漲幅:5.34%最低跌幅:-7% 最高價:11.15最低價:8.24平均價:10.02,灰色底表示週末,漲112天(10.38)元,跌130天(-12.82)元,平盤72天
5%=3,4%=4,3%=3,2%=8,1%=38,0%=128,-0%=1,-1%=1,-2%=3,-3%=16,-4%=51,-5%=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
2014-01-02 1444 1851643 429 20497550 11.10 11.15 11.00 11.00 0.10 0% 11.00 750 11.05 7 12.64
2014-01-03 1444 1593182 323 17536419 11.00 11.05 10.95 11.00 0.00 0% 11.00 779 11.05 158 12.64
2014-01-06 1444 2023057 496 22363627 11.00 11.10 11.00 11.05 0.05 0.45% 11.05 200 11.10 678 12.70
2014-01-07 1444 1328250 338 14693150 11.05 11.10 11.05 11.05 0.00 0% 11.05 93 11.10 304 12.70
2014-01-08 1444 1570954 410 17296082 11.05 11.10 10.95 10.95 0.10 -0.9% 10.95 153 11.00 34 12.59
2014-01-09 1444 2337190 462 25567158 10.95 11.05 10.85 10.95 0.00 0% 10.90 17 10.95 98 12.59
2014-01-10 1444 1836145 384 20010419 11.00 11.00 10.80 10.95 0.00 0% 10.95 330 11.00 253 12.59
2014-01-13 1444 1337562 308 14673090 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 117 11.00 102 12.64
2014-01-14 1444 857256 252 9370934 10.90 11.00 10.90 10.90 0.10 -0.91% 10.90 36 10.95 12 12.53
2014-01-15 1444 1784844 385 19606886 10.95 11.05 10.90 10.95 0.05 0.46% 10.95 73 11.00 106 12.59
2014-01-16 1444 2289213 409 25217364 10.95 11.10 10.95 11.00 0.05 0.46% 11.00 197 11.05 144 12.64
2014-01-17 1444 980687 245 10791704 11.00 11.05 11.00 11.00 0.00 0% 11.00 175 11.05 243 12.64
2014-01-20 1444 3475158 897 38872578 11.20 11.25 11.05 11.10 0.10 0.91% 11.10 53 11.15 85 12.76
2014-01-21 1444 896207 299 9934777 11.15 11.15 11.00 11.00 0.10 -0.9% 11.00 279 11.05 11 12.64
2014-01-22 1444 1037215 494 11437692 11.05 11.10 10.95 11.00 0.00 0% 11.00 56 11.05 44 12.64
2014-01-23 1444 1221587 441 13498507 11.00 11.10 10.95 11.05 0.05 0.45% 11.00 219 11.05 10 12.70
2014-01-24 1444 674124 255 7405348 11.05 11.05 10.95 10.95 0.10 -0.9% 10.95 112 11.00 68 12.59
2014-01-27 1444 1370740 503 14826499 10.90 10.90 10.75 10.80 0.15 -1.37% 10.75 203 10.80 6 12.41
2014-02-05 1444 1825068 712 19469419 10.70 10.75 10.60 10.65 0.15 -1.39% 10.65 5 10.70 9 12.24
2014-02-06 1444 725467 287 7765736 10.65 10.80 10.65 10.75 0.10 0.94% 10.70 193 10.75 23 12.36
2014-02-07 1444 1127263 447 12181171 10.80 10.90 10.75 10.75 0.00 0% 10.75 87 10.80 31 12.36
2014-02-10 1444 1576066 686 17200405 10.80 11.00 10.80 10.85 0.10 0.93% 10.85 14 10.95 133 12.47
2014-02-11 1444 1158234 549 12624128 10.80 10.95 10.80 10.90 0.05 0.46% 10.90 6 10.95 102 12.53
2014-02-12 1444 1584859 703 17277609 10.95 11.00 10.80 10.90 0.00 0% 10.85 196 10.90 24 12.53
2014-02-13 1444 1148654 414 12555439 10.95 11.00 10.85 10.85 0.05 -0.46% 10.85 253 10.95 25 12.47
2014-02-14 1444 3841332 815 42365508 10.85 11.15 10.85 10.90 0.05 0.46% 10.90 172 11.00 89 12.53
2014-02-17 1444 594357 209 6493911 10.95 11.00 10.85 10.90 0.00 0% 10.90 31 10.95 20 12.53
2014-02-18 1444 668804 345 7261122 11.00 11.00 10.80 10.80 0.10 -0.92% 10.80 280 10.85 61 12.41
2014-02-19 1444 905167 370 9798743 10.90 10.90 10.80 10.80 0.00 0% 10.80 338 10.85 1 12.41
2014-02-20 1444 4065752 1261 44733372 10.80 11.10 10.75 11.05 0.25 2.31% 11.00 174 11.05 59 12.70
2014-02-21 1444 2321926 784 25674125 11.10 11.15 10.95 11.00 0.05 -0.45% 11.00 39 11.05 16 12.64
2014-02-24 1444 3805025 1048 42449611 11.10 11.25 11.00 11.15 0.15 1.36% 11.10 87 11.15 117 12.82
2014-02-25 1444 1766723 559 19527820 11.15 11.20 10.95 10.95 0.20 -1.79% 10.95 128 11.00 9 12.59
2014-02-26 1444 1176298 489 12852048 10.95 11.00 10.85 11.00 0.05 0.46% 10.95 30 11.00 137 12.64
2014-02-27 1444 788035 254 8626217 11.00 11.05 10.90 11.00 0.00 0% 10.95 5 11.00 621 12.64
2014-03-03 1444 809704 246 8841681 10.90 11.00 10.85 10.85 0.15 -1.36% 10.85 246 10.90 2 12.47
2014-03-04 1444 1661259 400 17933771 10.80 10.90 10.75 10.75 0.10 -0.92% 10.75 268 10.80 5 12.36
2014-03-05 1444 868156 264 9385365 10.85 10.90 10.75 10.80 0.05 0.47% 10.75 483 10.80 30 12.41
2014-03-06 1444 747240 243 8091525 10.85 10.90 10.80 10.90 0.10 0.93% 10.85 3 10.90 279 12.53
2014-03-07 1444 1412339 418 15232614 10.90 10.95 10.70 10.70 0.20 -1.83% 10.70 438 10.80 31 12.30
2014-03-10 1444 1418336 346 15179568 10.75 10.80 10.65 10.65 0.05 -0.47% 10.65 222 10.70 1 12.24
2014-03-11 1444 556592 218 5963291 10.70 10.80 10.65 10.70 0.05 0.47% 10.70 82 10.75 49 12.30
2014-03-12 1444 541598 208 5807510 10.70 10.80 10.70 10.70 0.00 0% 10.70 64 10.75 10 12.30
2014-03-13 1444 1169734 274 12553986 10.75 10.80 10.70 10.75 0.05 0.47% 10.70 192 10.75 12 12.36
2014-03-14 1444 616151 202 6599905 10.70 10.80 10.70 10.70 0.05 -0.47% 10.70 485 10.75 76 12.30
2014-03-17 1444 850983 202 9116710 10.80 10.80 10.65 10.70 0.00 0% 10.70 148 10.75 73 12.30
2014-03-18 1444 517424 148 5540928 10.80 10.80 10.70 10.70 0.00 0% 10.70 127 10.75 78 12.30
2014-03-19 1444 778156 304 8323652 10.70 10.75 10.65 10.70 0.00 0% 10.65 350 10.70 3 12.30
2014-03-20 1444 801929 250 8547684 10.70 10.75 10.60 10.65 0.05 -0.47% 10.65 266 10.70 179 12.24
2014-03-21 1444 648754 227 6921914 10.70 10.70 10.60 10.70 0.05 0.47% 10.65 136 10.70 102 12.30
2014-03-24 1444 845272 248 8960278 10.60 10.70 10.55 10.65 0.05 -0.47% 10.65 84 10.70 124 12.24
2014-03-25 1444 396920 151 4238840 10.60 10.70 10.60 10.70 0.05 0.47% 10.70 36 10.75 100 12.30
2014-03-26 1444 5739542 2449 62714969 10.70 11.05 10.70 10.95 0.25 2.34% 10.90 211 10.95 50 12.59
2014-03-27 1444 3783402 1015 41595543 11.05 11.10 10.90 11.00 0.05 0.46% 11.00 61 11.05 166 12.64
2014-03-28 1444 2015730 699 22010672 11.05 11.05 10.80 10.80 0.20 -1.82% 10.80 232 10.90 38 12.41
2014-03-31 1444 1193402 1471 13026055 10.80 11.00 10.80 10.90 0.10 0.93% 10.90 71 10.95 57 12.53
2014-04-01 1444 1990026 617 21692277 10.85 11.00 10.80 11.00 0.10 0.92% 10.95 117 11.00 79 12.64
2014-04-02 1444 1277085 1356 13976418 11.00 11.05 10.90 10.95 0.05 -0.45% 10.95 205 11.00 525 15.42
2014-04-03 1444 1285835 491 13993461 10.85 10.95 10.85 10.85 0.10 -0.91% 10.85 432 10.95 280 15.28
2014-04-07 1444 1311117 395 14169662 10.80 10.90 10.75 10.85 0.00 0% 10.85 280 10.90 82 15.28
2014-04-08 1444 1245890 1448 13603845 10.85 10.95 10.85 10.95 0.10 0.92% 10.90 124 10.95 160 15.42
2014-04-09 1444 1061178 1353 11598131 10.95 11.00 10.90 10.95 0.00 0% 10.90 71 10.95 44 15.42
2014-04-10 1444 767792 362 8365822 11.00 11.00 10.80 10.90 0.05 -0.46% 10.85 8 10.90 72 15.35
2014-04-11 1444 731783 1533 7939035 10.85 10.90 10.80 10.90 0.00 0% 10.85 4 10.90 107 15.35
2014-04-14 1444 602165 253 6536771 10.90 10.90 10.80 10.80 0.10 -0.92% 10.80 256 10.85 44 15.21
2014-04-15 1444 765632 296 8341716 10.80 10.95 10.80 10.85 0.05 0.46% 10.85 20 10.90 30 15.28
2014-04-16 1444 926255 505 10063446 10.85 10.95 10.80 10.85 0.00 0% 10.85 20 10.90 3 15.28
2014-04-17 1444 1119917 389 12116443 10.85 10.90 10.80 10.85 0.00 0% 10.80 344 10.85 59 15.28
2014-04-18 1444 410936 242 4443961 10.85 10.85 10.80 10.85 0.00 0% 10.80 134 10.85 48 15.28
2014-04-21 1444 680613 265 7373030 10.85 10.90 10.80 10.85 0.00 0% 10.80 115 10.85 9 15.28
2014-04-22 1444 1027404 328 11158752 10.85 10.95 10.80 10.85 0.00 0% 10.80 387 10.85 48 15.28
2014-04-23 1444 574155 244 6229708 10.85 10.90 10.80 10.85 0.00 0% 10.85 111 10.90 233 15.28
2014-04-24 1444 4610109 1160 50755326 10.95 11.10 10.95 10.95 0.10 0.92% 10.95 196 11.00 46 15.42
2014-04-25 1444 2366484 792 25540619 10.95 11.00 10.70 10.75 0.20 -1.83% 10.75 8 10.80 138 15.14
2014-04-28 1444 1594735 406 16999271 10.70 10.75 10.60 10.70 0.05 -0.47% 10.70 5 10.75 159 15.07
2014-04-29 1444 689848 340 7438520 10.70 10.85 10.70 10.75 0.05 0.47% 10.75 93 10.80 32 15.14
2014-04-30 1444 727237 328 7782661 10.80 10.85 10.60 10.60 0.15 -1.4% 10.60 94 10.70 84 14.93
2014-05-02 1444 484360 155 5166461 10.60 10.75 10.60 10.70 0.10 0.94% 10.65 89 10.70 10 15.07
2014-05-05 1444 396017 118 4238727 10.70 10.75 10.65 10.70 0.00 0% 10.70 25 10.75 22 15.07
2014-05-06 1444 1349175 251 14755248 10.70 11.00 10.70 11.00 0.30 2.8% 10.75 25 11.00 10 15.49
2014-05-07 1444 1337008 325 14702431 10.90 11.05 10.80 11.05 0.05 0.45% 11.00 3 11.05 79 15.56
2014-05-08 1444 2176619 462 23933565 11.05 11.05 10.85 11.05 0.00 0% 10.90 29 11.05 95 15.56
2014-05-09 1444 1963848 513 21328257 11.05 11.05 10.80 10.90 0.15 -1.36% 10.85 39 10.90 89 15.35
2014-05-12 1444 1120488 519 12056616 10.95 10.95 10.70 10.75 0.15 -1.38% 10.75 57 10.80 49 15.14
2014-05-13 1444 1901068 1591 20266265 10.75 10.80 10.60 10.65 0.10 -0.93% 10.65 5 10.70 101 15.00
2014-05-14 1444 621233 193 6628286 10.70 10.75 10.60 10.75 0.10 0.94% 10.65 53 10.75 26 15.14
2014-05-15 1444 239992 121 2566457 10.70 10.75 10.65 10.70 0.05 -0.47% 10.70 7 10.75 113 15.07
2014-05-16 1444 678092 239 7203565 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 370 10.70 72 17.10
2014-05-19 1444 273444 102 2909254 10.65 10.70 10.60 10.65 0.05 0.47% 10.65 2 10.70 152 17.18
2014-05-20 1444 408428 147 4334010 10.65 10.65 10.60 10.60 0.05 -0.47% 10.60 135 10.65 40 17.10
2014-05-21 1444 446904 209 4725537 10.55 10.65 10.55 10.55 0.05 -0.47% 10.55 217 10.60 29 17.02
2014-05-22 1444 684479 228 7248172 10.60 10.65 10.50 10.65 0.10 0.95% 10.60 118 10.65 196 17.18
2014-05-23 1444 1476062 239 15667195 10.65 10.65 10.55 10.60 0.05 -0.47% 10.60 36 10.65 69 17.10
2014-05-26 1444 872863 253 9332992 10.65 10.75 10.65 10.65 0.05 0.47% 10.65 154 10.70 37 17.18
2014-05-27 1444 565378 204 5999966 10.70 10.70 10.55 10.60 0.05 -0.47% 10.60 18 10.65 15 17.10
2014-05-28 1444 711740 240 7548743 10.60 10.65 10.55 10.65 0.05 0.47% 10.60 39 10.65 90 17.18
2014-05-29 1444 580383 249 6161797 10.65 10.65 10.55 10.65 0.00 0% 10.60 32 10.65 90 17.18
2014-05-30 1444 870664 310 9245331 10.60 10.65 10.55 10.65 0.00 0% 10.60 288 10.65 109 17.18
2014-06-03 1444 587527 228 6258476 10.70 10.70 10.60 10.65 0.00 0% 10.65 4 10.70 508 17.18
2014-06-04 1444 1059352 301 11301772 10.65 10.75 10.60 10.65 0.00 0% 10.65 56 10.70 90 17.18
2014-06-05 1444 533383 237 5672227 10.65 10.70 10.60 10.60 0.05 -0.47% 10.60 155 10.65 29 17.10
2014-06-06 1444 516730 213 5482489 10.60 10.65 10.60 10.60 0.00 0% 10.60 44 10.65 210 17.10
2014-06-09 1444 528322 233 5600775 10.60 10.70 10.55 10.60 0.00 0% 10.60 16 10.65 168 17.10
2014-06-10 1444 472057 221 5004841 10.60 10.65 10.55 10.65 0.05 0.47% 10.60 21 10.65 106 17.18
2014-06-11 1444 562319 229 5968970 10.65 10.70 10.55 10.65 0.00 0% 10.60 89 10.65 13 17.18
2014-06-12 1444 499739 267 5293436 10.65 10.65 10.55 10.55 0.10 -0.94% 10.55 316 10.60 28 17.02
2014-06-13 1444 656936 300 6938473 10.55 10.60 10.55 10.60 0.05 0.47% 10.55 84 10.60 226 17.10
2014-06-16 1444 816565 233 8660454 10.55 10.65 10.55 10.60 0.00 0% 10.60 36 10.65 240 17.10
2014-06-17 1444 542445 212 5759984 10.60 10.65 10.55 10.60 0.00 0% 10.60 12 10.65 332 17.10
2014-06-18 1444 1197640 732 12726573 10.65 10.70 10.55 10.65 0.05 0.47% 10.65 7 10.70 484 17.18
2014-06-19 1444 563250 291 6004145 10.60 10.70 10.60 10.70 0.05 0.47% 10.65 104 10.70 684 17.26
2014-06-20 1444 662768 244 7046682 10.65 10.70 10.60 10.65 0.05 -0.47% 10.60 25 10.65 57 17.18
2014-06-23 1444 581486 297 6167692 10.60 10.70 10.55 10.65 0.00 0% 10.60 7 10.65 128 17.18
2014-06-24 1444 605664 353 6445091 10.65 10.70 10.60 10.60 0.05 -0.47% 10.60 82 10.65 45 17.10
2014-06-25 1444 700310 299 7453230 10.65 10.70 10.60 10.70 0.10 0.94% 10.60 244 10.70 560 17.26
2014-06-26 1444 563932 244 6018920 10.70 10.70 10.60 10.70 0.00 0% 10.65 15 10.70 406 17.26
2014-06-27 1444 545434 230 5801144 10.70 10.70 10.60 10.65 0.05 -0.47% 10.60 252 10.65 26 17.18
2014-06-30 1444 1537712 263 16442536 10.60 10.75 10.60 10.65 0.00 0% 10.65 423 10.70 89 17.18
2014-07-01 1444 888203 269 9470990 10.65 10.70 10.60 10.65 0.00 0% 10.65 170 10.70 187 17.18
2014-07-02 1444 1360101 344 14575062 10.70 10.80 10.65 10.65 0.00 0% 10.65 271 10.70 23 17.18
2014-07-03 1444 713228 468 7629101 10.70 10.75 10.65 10.70 0.05 0.47% 10.65 348 10.70 36 17.26
2014-07-04 1444 1177039 269 12498848 10.70 10.70 10.60 10.65 0.05 -0.47% 10.65 44 10.70 103 17.18
2014-07-07 1444 681457 147 7226263 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 26 10.65 149 17.10
2014-07-08 1444 1220334 230 12942383 10.55 10.65 10.55 10.60 0.00 0% 10.60 72 10.65 54 17.10
2014-07-09 1444 574586 155 6076850 10.60 10.60 10.55 10.55 0.05 -0.47% 10.55 337 10.60 61 17.02
2014-07-10 1444 776553 200 8233524 10.60 10.65 10.55 10.60 0.05 0.47% 10.60 40 10.65 209 17.10
2014-07-11 1444 1142682 381 12068509 10.60 10.60 10.50 10.50 0.10 -0.94% 10.50 514 10.55 2 16.94
2014-07-14 1444 979171 209 10295036 10.50 10.60 10.45 10.60 0.10 0.95% 10.55 51 10.60 114 17.10
2014-07-15 1444 951477 251 10091623 10.65 10.65 10.55 10.65 0.05 0.47% 10.60 9 10.65 122 17.18
2014-07-16 1444 726493 249 7690090 10.55 10.65 10.50 10.60 0.05 -0.47% 10.55 127 10.60 8 17.10
2014-07-17 1444 646597 220 6863441 10.55 10.65 10.55 10.60 0.00 0% 10.60 208 10.65 41 17.10
2014-07-18 1444 498473 174 5287758 10.60 10.65 10.60 10.60 0.00 0% 10.60 140 10.65 148 17.10
2014-07-21 1444 687573 153 7291037 10.60 10.65 10.55 10.60 0.00 0% 10.60 125 10.65 178 17.10
2014-07-22 1444 709338 290 7549227 10.65 10.70 10.60 10.70 0.10 0.94% 10.65 15 10.70 497 17.26
2014-07-24 1444 550380 167 5866039 10.70 10.70 10.60 10.70 0.00 0% 10.65 34 10.70 345 17.26
2014-07-25 1444 800677 186 8524701 10.65 10.70 10.60 10.70 0.00 0% 10.65 67 10.70 638 17.26
2014-07-28 1444 916055 343 9780675 10.65 10.70 10.60 10.70 0.00 0% 10.65 294 10.70 361 17.26
2014-07-29 1444 1738348 410 18535727 10.70 10.70 10.65 10.65 0.05 -0.47% 10.65 80 10.70 425 17.18
2014-07-30 1444 3036462 636 32386989 10.65 10.70 10.60 10.70 0.05 0.47% 10.65 140 10.70 62 17.26
2014-07-31 1444 2317846 606 23904515 10.30 10.40 10.25 10.30 0.00 -3.74% 10.30 149 10.35 181 16.61
2014-08-01 1444 755771 236 7755611 10.30 10.35 10.20 10.20 0.10 -0.97% 10.20 258 10.25 3 16.45
2014-08-04 1444 808857 277 8222345 10.20 10.25 10.10 10.15 0.05 -0.49% 10.15 23 10.20 12 16.37
2014-08-05 1444 1100219 297 11070057 10.15 10.15 10.00 10.05 0.10 -0.99% 10.00 452 10.05 33 16.21
2014-08-06 1444 1681803 662 16625988 10.00 10.05 9.71 9.85 0.20 -1.99% 9.85 6 9.87 24 15.89
2014-08-07 1444 337111 158 3321911 9.85 9.87 9.81 9.85 0.00 0% 9.85 39 9.86 30 15.89
2014-08-08 1444 541508 219 5334457 9.98 9.98 9.80 9.87 0.02 0.2% 9.86 15 9.87 36 15.92
2014-08-11 1444 318513 119 3149537 9.88 9.92 9.87 9.88 0.01 0.1% 9.87 29 9.88 2 15.94
2014-08-12 1444 268991 174 2646956 9.95 9.95 9.82 9.85 0.03 -0.3% 9.83 1 9.85 3 15.89
2014-08-13 1444 526135 229 5165786 9.85 9.86 9.79 9.84 0.01 -0.1% 9.81 7 9.84 16 15.87
2014-08-14 1444 765184 271 7499265 9.84 9.85 9.75 9.75 0.09 -0.91% 9.75 109 9.78 2 15.73
2014-08-15 1444 1234930 263 11934170 9.73 9.75 9.61 9.65 0.10 -1.03% 9.63 15 9.65 18 21.93
2014-08-18 1444 1685343 363 15916142 9.58 9.64 9.33 9.35 0.30 -3.11% 9.35 55 9.37 2 21.25
2014-08-19 1444 1690151 444 15655532 9.30 9.44 9.20 9.29 0.06 -0.64% 9.26 5 9.29 34 21.11
2014-08-20 1444 1082472 540 9926858 9.29 9.30 9.12 9.12 0.17 -1.83% 9.11 138 9.12 109 20.73
2014-08-21 1444 1179737 373 10635304 9.10 9.10 8.97 9.05 0.07 -0.77% 9.04 25 9.05 2 20.57
2014-08-22 1444 1110018 515 10235591 9.06 9.32 9.06 9.28 0.23 2.54% 9.28 10 9.29 29 21.09
2014-08-25 1444 487762 259 4518447 9.34 9.34 9.20 9.28 0.00 0% 9.25 37 9.28 4 21.09
2014-08-26 1444 303897 136 2808386 9.27 9.28 9.22 9.24 0.04 -0.43% 9.24 47 9.25 1 21.00
2014-08-27 1444 687994 439 6401471 9.25 9.38 9.20 9.38 0.14 1.52% 9.37 35 9.38 17 21.32
2014-08-28 1444 310669 183 2920000 9.38 9.43 9.33 9.43 0.05 0.53% 9.43 5 9.44 3 21.43
2014-08-29 1444 343127 197 3230351 9.42 9.45 9.35 9.42 0.01 -0.11% 9.40 2 9.43 22 21.41
2014-09-01 1444 320030 146 3025524 9.45 9.49 9.42 9.45 0.03 0.32% 9.45 52 9.46 4 21.48
2014-09-02 1444 348065 153 3280341 9.45 9.49 9.39 9.39 0.06 -0.63% 9.39 14 9.42 10 21.34
2014-09-03 1444 271777 128 2552828 9.40 9.43 9.36 9.36 0.03 -0.32% 9.36 7 9.38 1 21.27
2014-09-04 1444 245667 137 2294879 9.30 9.40 9.30 9.34 0.02 -0.21% 9.34 9 9.35 1 21.23
2014-09-05 1444 456588 128 4279991 9.34 9.42 9.33 9.38 0.04 0.43% 9.36 16 9.38 2 21.32
2014-09-09 1444 524960 117 4944585 9.50 9.50 9.38 9.43 0.05 0.53% 9.41 70 9.43 5 21.43
2014-09-10 1444 524509 162 4948040 9.45 9.46 9.40 9.40 0.03 -0.32% 9.40 18 9.42 1 21.36
2014-09-11 1444 550615 145 5178243 9.39 9.42 9.39 9.39 0.01 -0.11% 9.39 15 9.40 8 21.34
2014-09-12 1444 577363 226 5361731 9.39 9.39 9.25 9.26 0.13 -1.38% 9.26 96 9.29 1 21.05
2014-09-15 1444 416777 239 3853174 9.40 9.40 9.13 9.20 0.06 -0.65% 9.18 2 9.20 2 20.91
2014-09-16 1444 414068 240 3781829 9.15 9.17 9.10 9.12 0.08 -0.87% 9.12 47 9.14 10 20.73
2014-09-17 1444 665417 565 6068606 9.12 9.17 9.02 9.10 0.02 -0.22% 9.08 3 9.11 14 20.68
2014-09-18 1444 351090 169 3192038 9.10 9.14 9.05 9.10 0.00 0% 9.10 9 9.11 1 20.68
2014-09-19 1444 378422 166 3447302 9.10 9.14 9.10 9.10 0.00 0% 9.09 49 9.10 16 20.68
2014-09-22 1444 448929 187 4076545 9.10 9.13 9.05 9.11 0.01 0.11% 9.11 9 9.12 10 20.70
2014-09-23 1444 2237517 853 21184360 9.14 9.58 9.10 9.51 0.40 4.39% 9.51 42 9.52 62 21.61
2014-09-24 1444 1836034 699 17548693 9.58 9.62 9.43 9.52 0.01 0.11% 9.52 3 9.53 103 21.64
2014-09-25 1444 1074290 458 10092812 9.53 9.53 9.22 9.35 0.17 -1.79% 9.33 2 9.35 14 21.25
2014-09-26 1444 585385 241 5446371 9.32 9.39 9.27 9.31 0.04 -0.43% 9.31 3 9.33 1 21.16
2014-09-29 1444 478931 188 4481321 9.32 9.40 9.30 9.36 0.05 0.54% 9.36 34 9.37 6 21.27
2014-09-30 1444 862998 476 8013290 9.31 9.40 9.00 9.40 0.04 0.43% 9.40 2 9.41 31 21.36
2014-10-01 1444 296103 164 2768788 9.40 9.40 9.27 9.31 0.09 -0.96% 9.31 1 9.32 4 21.16
2014-10-02 1444 1857454 639 17667477 9.26 9.60 9.26 9.40 0.09 0.97% 9.40 24 9.44 2 21.36
2014-10-03 1444 636162 293 6009734 9.50 9.50 9.40 9.43 0.03 0.32% 9.43 40 9.46 1 21.43
2014-10-06 1444 1062863 533 10080522 9.50 9.55 9.43 9.43 0.00 0% 9.43 37 9.48 2 21.43
2014-10-07 1444 1062156 378 9894211 9.31 9.39 9.27 9.27 0.16 -1.7% 9.27 114 9.30 3 21.07
2014-10-08 1444 825948 302 7668739 9.25 9.40 9.24 9.25 0.02 -0.22% 9.25 54 9.30 11 21.02
2014-10-09 1444 651183 281 6008421 9.30 9.34 9.18 9.22 0.03 -0.32% 9.20 53 9.22 9 20.95
2014-10-13 1444 994474 388 9033976 9.16 9.20 9.01 9.04 0.18 -1.95% 9.02 6 9.04 1 20.55
2014-10-14 1444 1239585 419 11002540 8.95 9.00 8.77 9.00 0.04 -0.44% 9.00 68 9.01 2 20.45
2014-10-15 1444 753710 377 6706123 9.00 9.00 8.85 8.86 0.14 -1.56% 8.86 28 8.87 2 20.14
2014-10-16 1444 1368737 534 11900227 8.79 8.86 8.42 8.86 0.00 0% 8.82 102 8.86 58 20.14
2014-10-17 1444 5077485 918 42737639 8.86 8.98 8.24 8.24 0.62 -7% 0.00 0 8.24 1050 18.73
2014-10-20 1444 1245586 789 10744191 8.50 8.75 8.45 8.68 0.44 5.34% 8.67 7 8.68 37 19.73
2014-10-21 1444 918135 506 7844306 8.68 8.70 8.48 8.60 0.08 -0.92% 8.58 2 8.60 186 19.55
2014-10-22 1444 904620 416 7775513 8.62 8.70 8.53 8.70 0.10 1.16% 8.58 7 8.70 45 19.77
2014-10-23 1444 615110 369 5268295 8.60 8.62 8.51 8.62 0.08 -0.92% 8.53 6 8.62 13 19.59
2014-10-24 1444 849872 393 7225277 8.62 8.62 8.45 8.47 0.15 -1.74% 8.47 212 8.48 5 19.25
2014-10-27 1444 802067 355 6712713 8.50 8.50 8.26 8.30 0.17 -2.01% 8.29 8 8.30 5 18.86
2014-10-28 1444 493055 293 4134808 8.39 8.43 8.31 8.39 0.09 1.08% 8.39 20 8.40 4 19.07
2014-10-29 1444 525826 263 4464764 8.45 8.60 8.41 8.60 0.21 2.5% 8.57 1 8.60 62 19.55
2014-10-30 1444 238900 133 2044332 8.60 8.60 8.48 8.59 0.01 -0.12% 8.55 4 8.59 15 19.52
2014-10-31 1444 303043 150 2600535 8.59 8.61 8.54 8.60 0.01 0.12% 8.59 22 8.60 22 19.55
2014-11-03 1444 1906185 678 16992302 8.60 9.08 8.56 8.92 0.32 3.72% 8.91 20 8.92 112 20.27
2014-11-04 1444 702285 318 6193242 8.91 8.91 8.78 8.80 0.12 -1.35% 8.80 75 8.81 45 20.00
2014-11-05 1444 272918 98 2392076 8.85 8.85 8.74 8.78 0.02 -0.23% 8.78 8 8.79 7 19.95
2014-11-06 1444 212790 108 1863919 8.80 8.84 8.72 8.73 0.05 -0.57% 8.73 4 8.74 33 19.84
2014-11-07 1444 248113 125 2158651 8.73 8.74 8.65 8.71 0.02 -0.23% 8.71 5 8.73 14 19.80
2014-11-10 1444 632130 223 5540633 8.75 8.82 8.71 8.73 0.02 0.23% 8.73 6 8.74 4 19.84
2014-11-11 1444 571699 334 4953643 8.73 8.74 8.61 8.63 0.10 -1.15% 8.63 6 8.65 6 19.61
2014-11-12 1444 1022807 466 8659897 8.60 8.60 8.39 8.41 0.22 -2.55% 8.41 7 8.45 2 19.11
2014-11-13 1444 386704 280 3251935 8.38 8.47 8.37 8.41 0.00 0% 8.41 1 8.44 4 19.11
2014-11-14 1444 423707 199 3560368 8.40 8.47 8.36 8.47 0.06 0.71% 8.40 4 8.47 9 19.25
2014-11-17 1444 653066 155 5478272 8.46 8.48 8.37 8.37 0.10 -1.18% 8.37 29 8.38 19 39.86
2014-11-18 1444 390734 146 3284340 8.38 8.49 8.35 8.49 0.12 1.43% 8.37 4 8.49 10 40.43
2014-11-19 1444 344760 185 2888532 8.45 8.45 8.35 8.35 0.14 -1.65% 8.35 14 8.40 7 39.76
2014-11-20 1444 622559 243 5220122 8.35 8.44 8.32 8.39 0.04 0.48% 8.39 3 8.40 11 39.95
2014-11-21 1444 611164 258 5196127 8.44 8.55 8.44 8.50 0.11 1.31% 8.50 6 8.51 7 40.48
2014-11-24 1444 1437259 448 12474197 8.60 8.75 8.54 8.65 0.15 1.76% 8.65 15 8.67 5 41.19
2014-11-25 1444 517224 220 4451449 8.58 8.65 8.56 8.64 0.01 -0.12% 8.64 16 8.65 39 41.14
2014-11-26 1444 924555 301 7869212 8.64 8.64 8.47 8.49 0.15 -1.74% 8.49 1 8.52 3 40.43
2014-11-27 1444 902152 358 7612379 8.53 8.53 8.40 8.40 0.09 -1.06% 8.40 106 8.43 2 40.00
2014-11-28 1444 725483 283 6082290 8.40 8.42 8.35 8.35 0.05 -0.6% 8.34 7 8.35 31 39.76
2014-12-01 1444 629558 234 5220150 8.20 8.44 8.20 8.36 0.01 0.12% 8.36 28 8.38 2 39.81
2014-12-02 1444 552701 264 4644934 8.43 8.48 8.31 8.33 0.03 -0.36% 8.33 90 8.36 2 39.67
2014-12-03 1444 791441 265 6657699 8.42 8.45 8.34 8.43 0.10 1.2% 8.43 48 8.44 2 40.14
2014-12-04 1444 382565 141 3228487 8.46 8.49 8.42 8.44 0.01 0.12% 8.44 12 8.45 47 40.19
2014-12-05 1444 1314520 446 11299612 8.44 8.69 8.44 8.60 0.16 1.9% 8.60 3 8.62 1 40.95
2014-12-08 1444 800661 271 6960674 8.70 8.73 8.63 8.66 0.06 0.7% 8.66 21 8.67 1 41.24
2014-12-09 1444 698902 177 6002127 8.66 8.69 8.55 8.56 0.10 -1.15% 8.56 19 8.58 3 40.76
2014-12-10 1444 337870 158 2874831 8.50 8.56 8.46 8.47 0.09 -1.05% 8.47 50 8.52 5 40.33
2014-12-11 1444 322778 101 2737713 8.47 8.52 8.41 8.50 0.03 0.35% 8.50 5 8.51 5 40.48
2014-12-12 1444 575020 235 4903658 8.50 8.59 8.49 8.53 0.03 0.35% 8.53 8 8.55 15 40.62
2014-12-15 1444 556092 219 4711223 8.50 8.52 8.41 8.51 0.02 -0.23% 8.50 5 8.51 4 40.52
2014-12-16 1444 449735 296 3826275 8.50 8.55 8.47 8.51 0.00 0% 8.51 7 8.52 17 40.52
2014-12-17 1444 405579 288 3437573 8.51 8.54 8.42 8.45 0.06 -0.71% 8.45 30 8.49 7 40.24
2014-12-18 1444 750318 179 6323916 8.45 8.49 8.40 8.43 0.02 -0.24% 8.43 53 8.47 22 40.14
2014-12-19 1444 1017588 336 8685252 8.50 8.60 8.46 8.51 0.08 0.95% 8.51 19 8.53 12 40.52
2014-12-22 1444 1245872 319 10761214 8.51 8.68 8.51 8.65 0.14 1.65% 8.64 13 8.65 15 41.19
2014-12-23 1444 4163472 1129 37354240 8.66 9.16 8.66 9.05 0.40 4.62% 9.04 13 9.05 56 43.10
2014-12-24 1444 4542027 1341 42224071 9.10 9.44 9.10 9.39 0.34 3.76% 9.39 5 9.40 124 44.71
2014-12-25 1444 1948467 771 18147468 9.45 9.48 9.25 9.25 0.14 -1.49% 9.25 46 9.28 2 44.05
2014-12-26 1444 2076547 669 19413289 9.39 9.44 9.27 9.27 0.02 0.22% 9.27 63 9.29 1 44.14
2014-12-27 1444 815911 369 7561541 9.34 9.35 9.24 9.25 0.02 -0.22% 9.25 23 9.27 3 44.05
2014-12-29 1444 1266858 399 11669514 9.33 9.33 9.13 9.14 0.11 -1.19% 9.14 31 9.16 53 43.52
2014-12-30 1444 903965 292 8236317 9.14 9.19 9.05 9.06 0.08 -0.88% 9.06 6 9.07 4 43.14
2014-12-31 1444 964858 353 8811251 9.08 9.24 9.05 9.15 0.09 0.99% 9.15 20 9.17 20 43.57