F-再生(1337)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　　　　36.25
0
0%		35.20
-1.05
-2.9%		35.50
0.3
0.85%		36.10
0.6
1.69%		36.75
0.65
1.8%		 　36.55
-0.2
-0.54%		36.80
0.25
0.68%		37.15
0.35
0.95%		38.20
1.05
2.83%		36.65
-1.55
-4.06%		 　36.20
-0.45
-1.23%		36.90
0.7
1.93%		37.05
0.15
0.41%		37.35
0.3
0.81%		37.60
0.25
0.67%		 　37.45
-0.15
-0.4%		37.20
-0.25
-0.67%		37.55
0.35
0.94%		37.50
-0.05
-0.13%		37.10
-0.4
-1.07%		 36.84
2 月　37.00
-0.1
-0.27%		36.65
-0.35
-0.95%		36.55
-0.1
-0.27%		36.90
0.35
0.96%		36.50
-0.4
-1.08%		 　36.50
0
0%		36.80
0.3
0.82%		37.15
0.35
0.95%		36.75
-0.4
-1.08%		36.35
-0.4
-1.09%		 　　　　　　　　　37.00
0.65
1.79%		37.80
0.8
2.16%		37.50
-0.3
-0.79%		 36.91
3 月　37.05
-0.45
-1.2%		37.00
-0.05
-0.13%		37.15
0.15
0.41%		38.95
1.8
4.85%		37.95
-1
-2.57%		 　37.40
-0.55
-1.45%		36.80
-0.6
-1.6%		36.55
-0.25
-0.68%		36.75
0.2
0.55%		36.55
-0.2
-0.54%		 　36.35
-0.2
-0.55%		36.45
0.1
0.28%		35.90
-0.55
-1.51%		36.05
0.15
0.42%		35.50
-0.55
-1.53%		 　33.15
-2.35
-6.62%		33.45
0.3
0.9%		31.50
-1.95
-5.83%		31.50
0
0%		31.70
0.2
0.63%		 　31.15
-0.55
-1.74%		30.80
-0.35
-1.12%		35.14
4 月29.40
-1.4
-4.55%		29.85
0.45
1.53%		 　　　29.90
0.05
0.17%		30.00
0.1
0.33%		31.45
1.45
4.83%		29.25
-2.2
-7%		 　29.40
0.15
0.51%		30.25
0.85
2.89%		30.50
0.25
0.83%		30.30
-0.2
-0.66%		30.40
0.1
0.33%		 　30.00
-0.4
-1.32%		30.05
0.05
0.17%		30.45
0.4
1.33%		30.60
0.15
0.49%		30.10
-0.5
-1.63%		 　29.80
-0.3
-1%		29.80
0
0%		29.40
-0.4
-1.34%		29.50
0.1
0.34%		 29.95
5 月　　　29.35
-0.15
-0.51%		27.30
-2.05
-6.98%		27.15
-0.15
-0.55%		26.55
-0.6
-2.21%		24.70
-1.85
-6.97%		 　23.00
-1.7
-6.88%		21.40
-1.6
-6.96%		20.80
-0.6
-2.8%		19.35
-1.45
-6.97%		18.80
-0.55
-2.84%		 　19.00
0.2
1.06%		20.30
1.3
6.84%		21.05
0.75
3.69%		21.20
0.15
0.71%		21.30
0.1
0.47%		 　20.40
-0.9
-4.23%		20.15
-0.25
-1.23%		20.35
0.2
0.99%		21.65
1.3
6.39%		21.15
-0.5
-2.31%		 21.93
6 月20.50
-0.65
-3.07%		20.70
0.2
0.98%		20.25
-0.45
-2.17%		19.30
-0.95
-4.69%		19.45
0.15
0.78%		 　20.20
0.75
3.86%		20.00
-0.2
-0.99%		20.50
0.5
2.5%		20.20
-0.3
-1.46%		19.80
-0.4
-1.98%		 　19.70
-0.1
-0.51%		19.55
-0.15
-0.76%		19.90
0.35
1.79%		20.20
0.3
1.51%		 　　20.10
-0.1
-0.5%		19.85
-0.25
-1.24%		18.40
-1.45
-7.3%		19.00
0.6
3.26%		18.75
-0.25
-1.32%		 　18.05
-0.7
-3.73%		18.45
0.4
2.22%		 19.62
7 月19.10
0.65
3.52%		18.75
-0.35
-1.83%		18.50
-0.25
-1.33%		 　18.05
-0.45
-2.43%		18.05
0
0%		18.35
0.3
1.66%		17.95
-0.4
-2.18%		 　　18.20
0.25
1.39%		18.05
-0.15
-0.82%		18.05
0
0%		18.15
0.1
0.55%		18.70
0.55
3.03%		 　18.70
0
0%		18.50
-0.2
-1.07%		17.90
-0.6
-3.24%		17.25
-0.65
-3.63%		15.55
-1.7
-9.86%		 　14.45
-1.1
-7.07%		14.80
0.35
2.42%		14.75
-0.05
-0.34%		15.10
0.35
2.37%		14.75
-0.35
-2.32%		17.35
8 月 　13.80
-0.95
-6.44%		13.45
-0.35
-2.54%		13.70
0.25
1.86%		13.95
0.25
1.82%		14.00
0.05
0.36%		 　15.40
1.4
10%		15.40
0
0%		16.35
0.95
6.17%		16.25
-0.1
-0.61%		16.10
-0.15
-0.92%		 　14.50
-1.6
-9.94%		13.55
-0.95
-6.55%		12.40
-1.15
-8.49%		12.60
0.2
1.61%		11.90
-0.7
-5.56%		 　10.75
-1.15
-9.66%		10.80
0.05
0.47%		11.85
1.05
9.72%		12.70
0.85
7.17%		13.25
0.55
4.33%		 13.40
0.15
1.13%		13.61
9 月14.25
0.85
6.34%		14.00
-0.25
-1.75%		14.25
0.25
1.79%		14.00
-0.25
-1.75%		 　14.00
0
0%		14.15
0.15
1.07%		14.50
0.35
2.47%		15.40
0.9
6.21%		15.10
-0.3
-1.95%		 　14.60
-0.5
-3.31%		14.20
-0.4
-2.74%		14.45
0.25
1.76%		14.85
0.4
2.77%		15.35
0.5
3.37%		 　14.95
-0.4
-2.61%		15.05
0.1
0.67%		14.55
-0.5
-3.32%		14.05
-0.5
-3.44%		14.55
0.5
3.56%		 　　　14.45
-0.1
-0.69%		 14.55
10 月15.10
0.65
4.5%		15.00
-0.1
-0.66%		 　15.00
0
0%		15.05
0.05
0.33%		16.55
1.5
9.97%		17.35
0.8
4.83%		 　　19.05
1.7
9.8%		20.95
1.9
9.97%		20.85
-0.1
-0.48%		20.10
-0.75
-3.6%		22.10
2
9.95%		 　23.10
1
4.52%		22.40
-0.7
-3.03%		22.85
0.45
2.01%		22.05
-0.8
-3.5%		20.70
-1.35
-6.12%		 　22.75
2.05
9.9%		24.45
1.7
7.47%		24.05
-0.4
-1.64%		24.05
0
0%		23.10
-0.95
-3.95%		 20.36
11 月　22.75
-0.35
-1.52%		22.75
0
0%		22.70
-0.05
-0.22%		23.10
0.4
1.76%		22.55
-0.55
-2.38%		 　21.35
-1.2
-5.32%		22.65
1.3
6.09%		22.05
-0.6
-2.65%		21.55
-0.5
-2.27%		21.25
-0.3
-1.39%		 　20.55
-0.7
-3.29%		21.50
0.95
4.62%		21.35
-0.15
-0.7%		21.40
0.05
0.23%		20.90
-0.5
-2.34%		 　21.60
0.7
3.35%		20.90
-0.7
-3.24%		20.45
-0.45
-2.15%		20.25
-0.2
-0.98%		20.00
-0.25
-1.23%		 　19.40
-0.6
-3%		 21.31
12 月20.20
0.8
4.12%		19.90
-0.3
-1.49%		20.00
0.1
0.5%		20.25
0.25
1.25%		 　20.20
-0.05
-0.25%		20.20
0
0%		19.25
-0.95
-4.7%		18.85
-0.4
-2.08%		18.00
-0.85
-4.51%		 　16.85
-1.15
-6.39%		17.05
0.2
1.19%		18.75
1.7
9.97%		18.25
-0.5
-2.67%		18.20
-0.05
-0.27%		 　18.50
0.3
1.65%		18.50
0
0%		18.55
0.05
0.27%		18.50
-0.05
-0.27%		18.75
0.25
1.35%		 　18.50
-0.25
-1.33%		17.95
-0.55
-2.97%		18.10
0.15
0.84%		18.10
0
0%		18.72

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:38.95最低價:10.75平均價:23.48,灰色底表示週末,漲120天(66.8)元,跌164天(-96.35)元,平盤19天
10%=11,7%=3,6%=5,5%=8,4%=9,3%=9,2%=23,1%=35,0%=36,-0%=1,-1%=5,-2%=6,-3%=7,-4%=9,-5%=13,-6%=14,-7%=25,-8%=26,-9%=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 1337 860850 506 31192769 36.70 36.70 36.05 36.25 0.15 0% 36.25 5 36.30 38 7.90
2015-01-06 1337 1611513 790 57243659 36.05 36.05 35.15 35.20 1.05 -2.9% 35.20 27 35.30 1 7.67
2015-01-07 1337 684716 398 24328077 35.20 35.85 35.20 35.50 0.30 0.85% 35.50 22 35.60 7 7.73
2015-01-08 1337 1066999 504 38276264 35.85 36.40 35.55 36.10 0.60 1.69% 36.05 1 36.10 12 7.86
2015-01-09 1337 2510438 1394 92504623 36.50 37.30 36.15 36.75 0.65 1.8% 36.75 48 36.80 3 8.01
2015-01-12 1337 1432336 799 53001923 36.75 37.45 36.55 36.55 0.20 -0.54% 36.55 16 36.70 5 7.96
2015-01-13 1337 680714 433 25061587 36.95 37.00 36.60 36.80 0.25 0.68% 36.80 12 36.85 23 8.02
2015-01-14 1337 760598 476 28171776 36.85 37.30 36.85 37.15 0.35 0.95% 37.10 13 37.15 7 8.09
2015-01-15 1337 4534495 2316 173917110 37.15 38.95 37.15 38.20 1.05 2.83% 38.15 14 38.20 7 8.32
2015-01-16 1337 2742613 1402 102616842 38.30 38.45 36.65 36.65 1.55 -4.06% 36.65 2 36.70 13 7.98
2015-01-19 1337 1080028 587 39476008 37.00 37.20 36.15 36.20 0.45 -1.23% 36.20 9 36.40 10 7.89
2015-01-20 1337 898351 442 33097827 36.20 37.05 36.20 36.90 0.70 1.93% 36.90 49 36.95 2 8.04
2015-01-21 1337 944251 451 34796208 36.95 37.20 36.50 37.05 0.15 0.41% 37.05 18 37.15 31 8.07
2015-01-22 1337 996100 501 37211712 37.10 37.60 37.00 37.35 0.30 0.81% 37.35 68 37.40 11 8.14
2015-01-23 1337 1804931 812 68179856 37.95 38.30 37.50 37.60 0.25 0.67% 37.60 7 37.65 2 8.19
2015-01-26 1337 863034 550 32245809 37.60 37.80 37.05 37.45 0.15 -0.4% 37.20 10 37.50 25 8.16
2015-01-27 1337 715265 517 26733802 37.95 37.95 37.20 37.20 0.25 -0.67% 37.20 26 37.25 5 8.10
2015-01-28 1337 580514 348 21726094 37.20 37.60 37.05 37.55 0.35 0.94% 37.55 16 37.60 15 8.18
2015-01-29 1337 473769 274 17706442 37.70 37.70 37.10 37.50 0.05 -0.13% 37.45 4 37.50 1 8.17
2015-01-30 1337 558631 300 20895207 37.75 37.75 37.10 37.10 0.40 -1.07% 37.10 9 37.15 1 8.08
2015-02-02 1337 487525 276 18020475 37.45 37.45 36.75 37.00 0.10 -0.27% 37.00 4 37.05 5 8.06
2015-02-03 1337 559754 345 20613396 37.20 37.20 36.65 36.65 0.35 -0.95% 36.65 22 36.75 4 7.98
2015-02-04 1337 569117 305 20896020 37.00 37.05 36.55 36.55 0.10 -0.27% 36.55 3 36.60 1 7.96
2015-02-05 1337 630748 266 23144771 36.90 36.90 36.50 36.90 0.35 0.96% 36.85 1 36.90 4 8.04
2015-02-06 1337 542618 262 19922005 37.10 37.10 36.50 36.50 0.40 -1.08% 36.50 35 36.60 1 7.95
2015-02-09 1337 411502 232 15051046 37.00 37.00 36.25 36.50 0.00 0% 36.45 1 36.50 4 7.95
2015-02-10 1337 422157 257 15516641 36.90 36.90 36.60 36.80 0.30 0.82% 36.75 2 36.80 3 8.02
2015-02-11 1337 1364250 764 50824500 37.00 37.50 36.85 37.15 0.35 0.95% 37.10 43 37.20 17 8.09
2015-02-12 1337 496610 288 18323490 37.25 37.25 36.75 36.75 0.40 -1.08% 36.75 14 36.85 1 8.01
2015-02-13 1337 790700 518 28949997 37.00 37.00 36.35 36.35 0.40 -1.09% 36.35 52 36.40 2 7.92
2015-02-24 1337 883701 523 32760464 36.90 37.40 36.55 37.00 0.65 1.79% 37.00 30 37.05 5 8.06
2015-02-25 1337 1920889 1074 72423005 37.80 38.20 37.35 37.80 0.80 2.16% 37.75 16 37.80 10 8.24
2015-02-26 1337 820731 519 30710009 37.80 37.80 37.30 37.50 0.30 -0.79% 37.45 5 37.55 7 8.17
2015-03-02 1337 664335 409 24750991 37.50 37.65 37.05 37.05 0.45 -1.2% 37.05 36 37.10 1 8.07
2015-03-03 1337 629965 415 23259805 37.10 37.25 36.75 37.00 0.05 -0.13% 36.95 106 37.00 8 8.06
2015-03-04 1337 539267 323 19991153 37.00 37.20 36.90 37.15 0.15 0.41% 37.15 2 37.20 18 8.09
2015-03-05 1337 6693189 3397 259006337 37.50 39.60 37.40 38.95 1.80 4.85% 38.90 2 38.95 23 8.49
2015-03-06 1337 3758386 1854 143859368 38.70 38.90 37.90 37.95 1.00 -2.57% 37.95 11 38.00 59 8.27
2015-03-09 1337 2002840 995 74709378 37.05 37.65 37.05 37.40 0.55 -1.45% 37.35 7 37.40 38 8.15
2015-03-10 1337 2120639 1037 78419105 37.10 37.50 36.80 36.80 0.60 -1.6% 36.80 145 36.85 4 8.02
2015-03-11 1337 1079614 682 39448255 36.65 36.75 36.35 36.55 0.25 -0.68% 36.50 20 36.55 12 7.96
2015-03-12 1337 1308365 656 48092229 36.70 37.15 36.50 36.75 0.20 0.55% 36.75 25 36.80 7 8.01
2015-03-13 1337 1106699 659 40527110 36.85 36.90 36.50 36.55 0.20 -0.54% 36.55 2 36.65 2 7.96
2015-03-16 1337 1246693 675 45338195 36.70 36.85 36.20 36.35 0.20 -0.55% 36.30 1 36.35 12 7.92
2015-03-17 1337 1606785 843 58263179 36.40 36.60 36.00 36.45 0.10 0.28% 36.45 18 36.50 13 7.94
2015-03-18 1337 1594323 914 57461778 36.45 36.45 35.90 35.90 0.55 -1.51% 35.90 30 36.00 19 7.82
2015-03-19 1337 875802 499 31652649 36.05 36.35 36.00 36.05 0.15 0.42% 36.05 40 36.10 13 7.85
2015-03-20 1337 2261723 1198 80471745 36.30 36.30 35.25 35.50 0.55 -1.53% 35.45 12 35.55 13 7.73
2015-03-23 1337 5557567 2709 184825414 33.05 33.90 33.05 33.15 2.35 -6.62% 33.15 30 33.20 34 7.22
2015-03-24 1337 1610296 937 53768994 33.15 33.60 33.15 33.45 0.30 0.9% 33.45 7 33.50 21 7.37
2015-03-25 1337 3753025 1906 120882123 33.45 33.55 31.20 31.50 1.95 -5.83% 31.50 40 31.55 7 6.94
2015-03-26 1337 2696831 1512 83379162 31.00 31.50 30.50 31.50 0.00 0% 31.50 12 31.55 8 6.94
2015-03-27 1337 1308282 824 41395877 31.65 31.95 31.35 31.70 0.20 0.63% 31.65 47 31.70 25 6.98
2015-03-30 1337 1090755 582 34048111 31.70 31.75 30.90 31.15 0.55 -1.74% 31.15 57 31.20 29 6.86
2015-03-31 1337 873887 532 27108764 31.40 31.40 30.80 30.80 0.35 -1.12% 30.80 32 30.85 1 6.78
2015-04-01 1337 2834856 1556 84356649 30.70 30.70 29.20 29.40 1.40 -4.55% 29.40 16 29.45 7 6.48
2015-04-02 1337 1151002 666 34303752 29.40 30.20 29.30 29.85 0.45 1.53% 29.85 34 29.90 22 6.57
2015-04-07 1337 731786 419 21959696 30.00 30.20 29.90 29.90 0.05 0.17% 29.90 15 29.95 4 6.59
2015-04-08 1337 766769 428 22792113 29.90 30.00 29.55 30.00 0.10 0.33% 30.00 12 30.05 13 6.61
2015-04-09 1337 4155827 2307 131252773 30.65 32.10 30.50 31.45 1.45 4.83% 31.45 16 31.50 66 6.93
2015-04-10 1337 4167045 2231 124175504 30.50 31.00 29.25 29.25 2.20 -7% 29.25 136 29.30 21 6.44
2015-04-13 1337 1672853 857 49117584 29.20 29.85 29.20 29.40 0.15 0.51% 29.40 6 29.45 9 6.48
2015-04-14 1337 1644454 970 49292882 29.40 30.25 29.40 30.25 0.85 2.89% 30.20 64 30.25 16 6.66
2015-04-15 1337 1441724 755 43623577 30.25 30.60 30.00 30.50 0.25 0.83% 30.50 32 30.55 41 6.72
2015-04-16 1337 1212849 661 36989672 30.50 30.85 30.15 30.30 0.20 -0.66% 30.30 32 30.35 3 6.67
2015-04-17 1337 809506 504 24588849 30.05 30.65 30.05 30.40 0.10 0.33% 30.40 44 30.45 29 6.70
2015-04-20 1337 699269 425 20906508 30.15 30.30 29.55 30.00 0.40 -1.32% 29.90 3 30.00 20 6.61
2015-04-21 1337 899993 451 26824338 30.10 30.40 29.50 30.05 0.05 0.17% 30.05 8 30.10 13 6.62
2015-04-22 1337 1226184 505 36708472 30.20 30.50 29.55 30.45 0.40 1.33% 30.45 49 30.50 86 6.71
2015-04-23 1337 1921921 821 58779686 30.40 30.90 30.25 30.60 0.15 0.49% 30.55 1 30.60 41 6.74
2015-04-24 1337 1529993 719 46253034 30.80 30.80 29.95 30.10 0.50 -1.63% 30.10 34 30.15 3 6.63
2015-04-27 1337 1539334 705 45949196 30.00 30.10 29.75 29.80 0.30 -1% 29.80 6 29.85 8 6.56
2015-04-28 1337 597369 339 17815382 29.80 30.00 29.70 29.80 0.00 0% 29.80 21 29.85 16 6.56
2015-04-29 1337 985476 573 29157337 29.80 30.00 29.40 29.40 0.40 -1.34% 29.40 20 29.45 1 6.48
2015-04-30 1337 642341 440 18932903 29.40 29.60 29.35 29.50 0.10 0.34% 29.45 8 29.50 29 6.50
2015-05-04 1337 560465 362 16529770 29.80 29.90 29.35 29.35 0.15 -0.51% 29.35 30 29.40 15 6.46
2015-05-05 1337 3604538 1695 100020130 29.35 29.50 27.30 27.30 2.05 -6.98% 0.00 0 27.30 678 6.01
2015-05-06 1337 2327782 1223 62653514 27.00 27.35 26.45 27.15 0.15 -0.55% 27.15 27 27.20 14 5.98
2015-05-07 1337 1446978 734 38676206 27.15 27.30 26.55 26.55 0.60 -2.21% 26.55 11 26.60 17 5.85
2015-05-08 1337 2966928 1274 74013018 25.75 25.80 24.70 24.70 1.85 -6.97% 0.00 0 24.70 2402 5.44
2015-05-11 1337 2204364 816 51237922 23.70 24.00 23.00 23.00 1.70 -6.88% 0.00 0 23.00 2310 6.42
2015-05-12 1337 1396552 613 29886204 21.40 21.40 21.40 21.40 1.60 -6.96% 0.00 0 21.40 2690 5.98
2015-05-13 1337 6731093 2565 139485614 20.05 21.40 20.05 20.80 0.60 -2.8% 20.80 78 21.00 3 5.81
2015-05-14 1337 7828725 3034 157479968 20.50 21.25 19.35 19.35 1.45 -6.97% 0.00 0 19.35 1766 5.41
2015-05-15 1337 5436438 2512 102941367 18.80 19.35 18.70 18.80 0.55 -2.84% 18.80 25 18.85 19 5.25
2015-05-18 1337 3782216 1691 73102570 18.90 19.70 18.90 19.00 0.20 1.06% 19.00 31 19.05 1 5.31
2015-05-19 1337 3386110 1432 67369819 19.45 20.30 19.20 20.30 1.30 6.84% 20.30 1275 0.00 0 5.67
2015-05-20 1337 6217711 2871 130071254 20.50 21.35 20.50 21.05 0.75 3.69% 21.00 15 21.05 32 5.88
2015-05-21 1337 3294487 1490 69342644 21.00 21.45 20.50 21.20 0.15 0.71% 21.15 13 21.20 7 5.92
2015-05-22 1337 3269753 1422 70357279 21.35 21.85 21.25 21.30 0.10 0.47% 21.30 80 21.35 1 5.95
2015-05-25 1337 2642969 1281 54574564 21.50 21.50 20.20 20.40 0.90 -4.23% 20.40 18 20.45 1 5.70
2015-05-26 1337 1838973 844 36992854 20.70 20.75 19.80 20.15 0.25 -1.23% 20.10 31 20.15 20 5.63
2015-05-27 1337 1100856 606 22399666 20.40 20.65 20.05 20.35 0.20 0.99% 20.35 7 20.40 31 5.68
2015-05-28 1337 3366008 1555 71968067 20.50 21.75 20.45 21.65 1.30 6.39% 21.65 20 21.70 21 6.05
2015-05-29 1337 2108180 984 45029743 21.90 21.90 21.15 21.15 0.50 -2.31% 21.15 4 21.20 11 5.91
2015-06-01 1337 1545822 820 31812449 21.00 21.20 20.25 20.50 0.65 -3.07% 20.50 43 20.55 2 5.73
2015-06-02 1337 890495 474 18534015 20.50 21.10 20.50 20.70 0.20 0.98% 20.65 8 20.70 8 5.78
2015-06-03 1337 1114893 663 22947291 20.85 21.20 20.25 20.25 0.45 -2.17% 20.25 3 20.30 8 5.66
2015-06-04 1337 2622758 1111 51677175 20.30 20.45 19.25 19.30 0.95 -4.69% 19.30 70 19.35 6 5.39
2015-06-05 1337 1130954 610 21958950 19.10 19.80 19.10 19.45 0.15 0.78% 19.45 6 19.50 6 5.43
2015-06-08 1337 1411755 813 28245368 20.00 20.45 19.55 20.20 0.75 3.86% 20.20 11 20.25 30 5.64
2015-06-09 1337 3514348 1747 73152938 20.80 21.65 19.70 20.00 0.20 -0.99% 20.00 180 20.10 2 5.59
2015-06-10 1337 1434806 797 29396889 20.45 21.00 20.05 20.50 0.50 2.5% 20.50 45 20.55 22 5.73
2015-06-11 1337 1260498 626 25712005 21.00 21.00 20.20 20.20 0.30 -1.46% 20.20 19 20.30 1 5.64
2015-06-12 1337 3114238 1380 61102745 20.00 20.15 19.10 19.80 0.40 -1.98% 19.80 8 19.85 9 5.53
2015-06-15 1337 785270 502 15500815 19.80 20.05 19.50 19.70 0.10 -0.51% 19.70 1 19.75 5 5.50
2015-06-16 1337 1098797 535 21543229 19.75 19.85 19.40 19.55 0.15 -0.76% 19.55 6 19.60 6 5.46
2015-06-17 1337 2925969 1451 59090032 19.65 20.85 19.55 19.90 0.35 1.79% 19.90 12 19.95 2 5.56
2015-06-18 1337 1171741 583 23604641 19.90 20.45 19.90 20.20 0.30 1.51% 20.20 95 20.25 1 5.64
2015-06-22 1337 1777594 847 36020636 20.40 20.70 19.95 20.10 0.10 -0.5% 20.10 6 20.15 8 5.61
2015-06-23 1337 1233828 601 24688380 20.25 20.35 19.80 19.85 0.25 -1.24% 19.80 67 19.85 6 5.54
2015-06-24 1337 6231559 2768 116147174 19.95 19.95 17.95 18.40 1.45 -7.3% 18.35 22 18.40 22 5.14
2015-06-25 1337 4976304 2041 92028241 18.35 19.40 17.70 19.00 0.60 3.26% 19.00 2 19.05 7 5.31
2015-06-26 1337 1236499 686 23343096 19.05 19.10 18.70 18.75 0.25 -1.32% 18.75 5 18.80 2 5.24
2015-06-29 1337 1689167 941 30743322 18.85 18.90 18.00 18.05 0.70 -3.73% 18.05 22 18.10 3 5.04
2015-06-30 1337 1156666 642 21262785 18.05 18.60 18.05 18.45 0.40 2.22% 18.40 108 18.45 5 5.15
2015-07-01 1337 1538812 768 29285707 18.55 19.35 18.50 19.10 0.65 3.52% 19.10 36 19.15 12 5.34
2015-07-02 1337 1255500 658 23756572 19.35 19.35 18.75 18.75 0.35 -1.83% 18.75 34 18.80 1 5.24
2015-07-03 1337 1362500 712 25245150 18.80 18.80 18.45 18.50 0.25 -1.33% 18.50 15 18.55 4 5.17
2015-07-06 1337 1196900 679 21830987 18.45 18.60 18.05 18.05 0.45 -2.43% 18.05 53 18.20 25 5.04
2015-07-07 1337 1067038 495 19375080 18.10 18.40 18.05 18.05 0.00 0% 18.05 63 18.10 2 5.04
2015-07-08 1337 4124197 1912 77131712 18.50 19.25 18.30 18.35 0.30 1.66% 18.35 46 18.45 4 5.13
2015-07-09 1337 1862250 903 33100186 18.15 18.20 17.20 17.95 0.40 -2.18% 17.95 8 18.00 4 5.01
2015-07-13 1337 1204266 561 22023866 18.15 18.50 18.15 18.20 0.25 1.39% 18.20 45 18.30 2 5.08
2015-07-14 1337 1412850 605 25703689 18.35 18.50 18.00 18.05 0.15 -0.82% 18.05 15 18.15 14 5.04
2015-07-15 1337 907980 402 16441886 18.40 18.45 17.90 18.05 0.00 0% 18.00 28 18.10 8 5.04
2015-07-16 1337 885303 456 16027564 17.95 18.30 17.90 18.15 0.10 0.55% 18.10 32 18.15 10 5.07
2015-07-17 1337 1718903 778 31816290 18.20 18.70 18.10 18.70 0.55 3.03% 18.65 8 18.70 9 5.22
2015-07-20 1337 2366068 1062 45289619 19.05 19.65 18.70 18.70 0.00 0% 18.70 41 18.75 5 5.22
2015-07-21 1337 1099690 482 20569912 19.00 19.05 18.50 18.50 0.20 -1.07% 18.50 32 18.60 1 5.17
2015-07-22 1337 1266810 638 22945389 18.45 18.45 17.90 17.90 0.60 -3.24% 17.90 5 17.95 7 5.00
2015-07-23 1337 1869433 823 32524265 17.40 17.90 17.10 17.25 0.00 -3.63% 17.25 25 17.35 2 4.82
2015-07-24 1337 6925505 2599 109853796 17.30 17.30 15.55 15.55 1.70 -9.86% 0.00 0 15.55 372 4.34
2015-07-27 1337 3161850 1275 47801373 15.55 15.80 14.40 14.45 1.10 -7.07% 14.45 12 14.50 3 4.04
2015-07-28 1337 2102255 874 31039264 14.25 15.30 14.25 14.80 0.35 2.42% 14.80 31 14.90 3 4.13
2015-07-29 1337 833335 395 12390388 15.05 15.05 14.65 14.75 0.05 -0.34% 14.75 26 14.80 52 4.12
2015-07-30 1337 969106 331 14612899 14.75 15.25 14.75 15.10 0.35 2.37% 15.10 9 15.15 39 4.22
2015-07-31 1337 770253 362 11545701 15.15 15.25 14.75 14.75 0.35 -2.32% 14.75 41 14.85 1 4.12
2015-08-03 1337 2087038 883 28901573 14.55 14.55 13.55 13.80 0.95 -6.44% 13.80 36 13.85 10 3.85
2015-08-04 1337 1635628 776 22351640 13.50 14.20 13.30 13.45 0.35 -2.54% 13.40 28 13.45 19 3.76
2015-08-05 1337 799464 414 10926226 13.50 13.80 13.50 13.70 0.25 1.86% 13.70 17 13.75 7 3.83
2015-08-06 1337 865627 448 11938610 13.90 13.95 13.60 13.95 0.25 1.82% 13.90 10 13.95 6 3.90
2015-08-07 1337 901983 423 12594062 13.95 14.10 13.80 14.00 0.05 0.36% 13.95 15 14.05 9 3.91
2015-08-10 1337 2035682 783 30773900 14.40 15.40 14.40 15.40 1.40 10% 15.40 559 0.00 0 4.30
2015-08-11 1337 2232118 1070 34685210 15.80 15.85 15.20 15.40 0.00 0% 15.40 19 15.45 31 4.30
2015-08-12 1337 2652778 1317 42141937 15.40 16.45 15.20 16.35 0.95 6.17% 16.35 13 16.40 26 4.57
2015-08-13 1337 2226443 1005 36110195 16.60 16.65 15.70 16.25 0.10 -0.61% 16.25 19 16.30 6 4.54
2015-08-14 1337 998319 512 16057531 16.15 16.35 15.90 16.10 0.15 -0.92% 16.00 21 16.10 11 4.50
2015-08-17 1337 873589 380 12691028 14.50 14.50 14.50 14.50 1.60 -9.94% 0.00 0 14.50 1120 6.04
2015-08-18 1337 2515030 1065 34560235 13.65 14.10 13.50 13.55 0.95 -6.55% 13.55 172 13.60 10 5.65
2015-08-19 1337 4262766 1690 53668226 13.55 13.55 12.25 12.40 1.15 -8.49% 12.40 71 12.45 1 5.17
2015-08-20 1337 1625689 798 20556661 12.30 12.95 12.25 12.60 0.20 1.61% 12.60 40 12.65 1 5.25
2015-08-21 1337 2453600 1063 29304658 12.50 12.50 11.65 11.90 0.70 -5.56% 11.85 4 11.90 13 4.96
2015-08-24 1337 2260264 932 24591020 11.40 11.45 10.75 10.75 1.15 -9.66% 0.00 0 10.75 101 4.48
2015-08-25 1337 1596454 756 16813628 10.25 10.80 10.20 10.80 0.05 0.47% 10.75 30 10.80 16 4.50
2015-08-26 1337 3589838 1026 42492864 11.85 11.85 11.65 11.85 1.05 9.72% 11.85 738 0.00 0 4.94
2015-08-27 1337 4859146 1750 61383736 12.30 13.00 12.00 12.70 0.85 7.17% 12.70 39 12.75 11 5.29
2015-08-28 1337 3105145 1084 41247943 13.05 13.55 13.00 13.25 0.55 4.33% 13.20 37 13.25 22 5.52
2015-08-31 1337 2029483 761 27126158 13.30 13.55 13.10 13.40 0.15 1.13% 13.40 2 13.45 49 5.58
2015-09-01 1337 2749304 1133 38327935 13.40 14.65 13.15 14.25 0.85 6.34% 14.20 150 14.25 4 5.94
2015-09-02 1337 1951125 794 26988175 13.80 14.10 13.50 14.00 0.25 -1.75% 14.00 23 14.05 16 5.83
2015-09-03 1337 1894736 793 26918620 14.20 14.45 13.85 14.25 0.25 1.79% 14.25 43 14.30 17 5.94
2015-09-04 1337 1707491 733 24426586 14.40 14.80 13.95 14.00 0.25 -1.75% 14.00 82 14.15 18 5.83
2015-09-07 1337 1034557 481 14511198 13.80 14.35 13.80 14.00 0.00 0% 14.00 5 14.05 36 5.83
2015-09-08 1337 1426915 584 20490038 14.30 14.60 14.15 14.15 0.15 1.07% 14.15 14 14.20 5 5.90
2015-09-09 1337 1531622 550 22103162 14.50 14.55 14.25 14.50 0.35 2.47% 14.45 47 14.50 121 6.04
2015-09-10 1337 2743823 1135 41179562 14.50 15.60 14.40 15.40 0.90 6.21% 15.35 34 15.40 17 6.42
2015-09-11 1337 1406840 587 21425313 15.55 15.55 15.10 15.10 0.30 -1.95% 15.10 20 15.15 5 6.29
2015-09-14 1337 1434889 645 21148774 15.20 15.20 14.55 14.60 0.50 -3.31% 14.60 11 14.65 7 6.08
2015-09-15 1337 1455958 524 20900448 14.85 14.85 14.15 14.20 0.40 -2.74% 14.20 26 14.25 1 5.92
2015-09-16 1337 1267060 658 18434756 14.40 14.75 14.35 14.45 0.25 1.76% 14.45 27 14.50 1 6.02
2015-09-17 1337 2125744 798 31718605 14.85 15.10 14.75 14.85 0.40 2.77% 14.85 112 14.90 4 6.19
2015-09-18 1337 2899514 1211 44780454 15.20 15.80 15.10 15.35 0.50 3.37% 15.30 48 15.35 26 6.40
2015-09-21 1337 1237826 556 18617590 15.40 15.40 14.90 14.95 0.40 -2.61% 14.95 27 15.00 24 6.23
2015-09-22 1337 889306 421 13426990 15.05 15.25 15.00 15.05 0.10 0.67% 15.05 47 15.10 1 6.27
2015-09-23 1337 1769043 702 25904769 14.80 14.85 14.45 14.55 0.50 -3.32% 14.55 22 14.60 41 6.06
2015-09-24 1337 1535166 615 21888024 14.65 14.75 13.90 14.05 0.50 -3.44% 14.05 49 14.10 6 5.85
2015-09-25 1337 874594 390 12409584 14.10 14.55 13.85 14.55 0.50 3.56% 14.45 3 14.55 15 6.06
2015-09-30 1337 686882 325 9906601 14.50 14.60 14.15 14.45 0.10 -0.69% 14.45 11 14.50 1 6.02
2015-10-01 1337 1135402 523 16869780 14.75 15.10 14.60 15.10 0.65 4.5% 15.10 1 15.15 17 6.29
2015-10-02 1337 11553701 655 163475615 15.25 15.30 14.90 15.00 0.10 -0.66% 15.00 46 15.05 5 6.25
2015-10-05 1337 1928193 773 29361295 15.25 15.45 15.00 15.00 0.00 0% 15.00 94 15.10 1 6.25
2015-10-06 1337 1209341 551 18292665 15.35 15.35 15.00 15.05 0.05 0.33% 15.00 55 15.05 21 6.27
2015-10-07 1337 5279043 1961 84461528 15.15 16.55 15.00 16.55 1.50 9.97% 16.55 1132 0.00 0 6.90
2015-10-08 1337 7727726 3017 134556206 17.15 17.85 16.90 17.35 0.80 4.83% 17.35 11 17.40 12 7.23
2015-10-12 1337 7004865 2787 129993268 17.80 19.05 17.80 19.05 1.70 9.8% 19.05 1039 0.00 0 7.94
2015-10-13 1337 11727562 4889 239518856 19.70 20.95 19.50 20.95 1.90 9.97% 20.95 877 0.00 0 8.73
2015-10-14 1337 7998114 3774 165366497 20.90 21.35 20.05 20.85 0.10 -0.48% 20.85 8 20.90 26 8.69
2015-10-15 1337 5318491 2188 108851970 20.60 21.25 20.05 20.10 0.75 -3.6% 20.10 85 20.15 8 8.38
2015-10-16 1337 11942365 4926 259317747 20.45 22.10 20.45 22.10 2.00 9.95% 22.10 785 0.00 0 9.21
2015-10-19 1337 8939037 4150 205051970 23.00 23.45 22.35 23.10 1.00 4.52% 23.05 5 23.10 4 9.63
2015-10-20 1337 5296243 2474 118913624 22.85 23.00 22.00 22.40 0.70 -3.03% 22.40 20 22.50 11 9.33
2015-10-21 1337 4231590 2092 95921620 22.10 23.25 22.00 22.85 0.45 2.01% 22.85 22 22.90 6 9.52
2015-10-22 1337 3408165 1655 75800911 22.80 22.80 21.80 22.05 0.80 -3.5% 22.05 85 22.10 13 9.19
2015-10-23 1337 6539924 2777 140973845 22.35 22.50 20.65 20.70 1.35 -6.12% 20.70 47 20.75 108 8.63
2015-10-26 1337 8320621 3278 185256543 21.25 22.75 21.05 22.75 2.05 9.9% 22.75 428 0.00 0 9.48
2015-10-27 1337 13108730 5758 314240589 23.00 24.75 22.85 24.45 1.70 7.47% 24.40 30 24.45 68 10.19
2015-10-28 1337 5077084 2528 122376966 24.20 24.70 23.60 24.05 0.40 -1.64% 24.05 1 24.10 33 10.02
2015-10-29 1337 7522007 3731 185748829 24.40 25.35 24.00 24.05 0.00 0% 24.05 84 24.15 17 10.02
2015-10-30 1337 9031446 4050 205427358 23.90 24.25 21.65 23.10 0.95 -3.95% 23.10 1 23.15 15 9.63
2015-11-02 1337 3598332 1853 83255063 23.40 23.85 22.65 22.75 0.35 -1.52% 22.75 18 22.80 25 9.48
2015-11-03 1337 3727879 1653 86103735 22.90 23.65 22.75 22.75 0.00 0% 22.75 113 22.80 12 9.48
2015-11-04 1337 3198582 1507 72650541 23.00 23.20 22.10 22.70 0.05 -0.22% 22.65 20 22.70 8 9.46
2015-11-05 1337 8447404 1974 191534642 23.00 23.65 22.75 23.10 0.40 1.76% 23.10 38 23.15 5 9.63
2015-11-06 1337 5090003 1287 113521115 23.10 23.15 22.30 22.55 0.55 -2.38% 22.55 3 22.60 44 9.40
2015-11-09 1337 3513715 1782 76482156 22.20 22.75 21.30 21.35 1.20 -5.32% 21.35 20 21.40 40 12.86
2015-11-10 1337 7201562 3570 159416266 21.25 23.15 20.40 22.65 1.30 6.09% 22.65 21 22.70 23 13.64
2015-11-11 1337 9718437 3939 222212314 23.25 23.80 22.05 22.05 0.60 -2.65% 22.05 102 22.10 2 13.28
2015-11-12 1337 4565285 2331 98169921 22.00 22.50 20.80 21.55 0.50 -2.27% 21.55 23 21.60 24 12.98
2015-11-13 1337 2702311 1435 58270368 21.30 22.20 21.00 21.25 0.30 -1.39% 21.25 29 21.30 14 12.80
2015-11-16 1337 3295893 1682 67775589 20.80 20.90 20.10 20.55 0.70 -3.29% 20.55 3 20.60 19 12.38
2015-11-17 1337 3529199 1795 76342301 21.00 22.10 20.90 21.50 0.95 4.62% 21.50 145 21.55 6 12.95
2015-11-18 1337 3506780 1683 76532259 21.80 22.40 21.35 21.35 0.15 -0.7% 21.35 14 21.40 1 12.86
2015-11-19 1337 2366084 1274 50816339 21.70 21.80 21.30 21.40 0.05 0.23% 21.40 86 21.45 1 12.89
2015-11-20 1337 2447300 1258 51521583 21.40 21.60 20.80 20.90 0.50 -2.34% 20.90 40 21.00 56 12.59
2015-11-23 1337 3071219 1596 65911655 20.90 21.90 20.65 21.60 0.70 3.35% 21.55 4 21.60 37 13.01
2015-11-24 1337 1362909 699 24648281 18.05 18.25 17.90 20.90 0.05 -3.24% 18.20 15 18.25 65 10.96
2015-11-25 1337 2624100 1378 54045985 21.05 21.25 20.35 20.45 0.45 -2.15% 20.40 85 20.60 1 12.32
2015-11-26 1337 2888079 1340 59021090 20.55 20.80 20.05 20.25 0.20 -0.98% 20.25 73 20.30 5 12.20
2015-11-27 1337 2796028 856 58396710 20.10 20.45 20.00 20.00 0.25 -1.23% 20.00 59 20.05 5 12.05
2015-11-30 1337 4232246 1623 81782364 19.95 20.00 19.05 19.40 0.60 -3% 19.40 86 19.45 50 11.69
2015-12-01 1337 3015569 1431 60557579 19.40 20.45 19.40 20.20 0.80 4.12% 20.20 27 20.25 9 12.17
2015-12-02 1337 1406024 689 28190222 20.45 20.50 19.80 19.90 0.30 -1.49% 19.90 75 19.95 1 11.99
2015-12-03 1337 1805241 858 36574570 19.60 20.60 19.60 20.00 0.10 0.5% 20.00 68 20.05 1 12.05
2015-12-04 1337 1188165 725 23673110 19.90 20.25 19.50 20.25 0.25 1.25% 20.20 7 20.25 25 12.20
2015-12-07 1337 2267223 1065 46418335 20.45 20.85 20.20 20.20 0.05 -0.25% 20.20 15 20.25 2 12.17
2015-12-08 1337 5514648 2260 114176183 20.70 21.20 20.15 20.20 0.00 0% 20.15 66 20.20 3 12.17
2015-12-09 1337 2638875 1279 51937429 20.20 20.40 19.20 19.25 0.95 -4.7% 19.25 7 19.30 17 11.60
2015-12-10 1337 2485210 1257 46569814 19.25 19.30 18.50 18.85 0.40 -2.08% 18.85 42 18.90 1 11.36
2015-12-11 1337 3822050 1180 73217350 19.00 19.30 17.85 18.00 0.85 -4.51% 17.95 10 18.00 7 10.84
2015-12-14 1337 3172486 1333 54602136 17.50 17.80 16.80 16.85 1.15 -6.39% 16.85 2 16.90 2 10.15
2015-12-15 1337 1782908 839 30642575 17.25 17.50 16.95 17.05 0.20 1.19% 17.05 29 17.10 2 10.27
2015-12-16 1337 4716380 1746 86664018 17.50 18.75 17.25 18.75 1.70 9.97% 18.75 101 0.00 0 11.30
2015-12-17 1337 3079176 1478 56764834 18.75 18.80 18.15 18.25 0.50 -2.67% 18.20 63 18.25 19 10.99
2015-12-18 1337 1362909 699 24648281 18.05 18.25 17.90 18.20 0.05 -0.27% 18.20 15 18.25 65 10.96
2015-12-21 1337 1785378 858 33028087 18.05 18.75 18.00 18.50 0.30 1.65% 18.50 42 18.55 2 11.14
2015-12-22 1337 2152999 978 40279029 18.75 19.00 18.45 18.50 0.00 0% 18.50 42 18.55 2 11.14
2015-12-23 1337 2757127 1268 52164748 19.00 19.35 18.50 18.55 0.05 0.27% 18.55 21 18.60 3 11.17
2015-12-24 1337 2473826 1066 46549163 19.00 19.35 18.45 18.50 0.05 -0.27% 18.50 13 18.60 1 11.14
2015-12-25 1337 783294 417 14623108 18.65 18.85 18.50 18.75 0.25 1.35% 18.70 17 18.75 4 11.30
2015-12-28 1337 860152 497 16031424 18.95 18.95 18.50 18.50 0.25 -1.33% 18.50 28 18.55 2 11.14
2015-12-29 1337 1499161 788 27056235 18.35 18.55 17.85 17.95 0.55 -2.97% 17.90 68 17.95 4 10.81
2015-12-30 1337 626771 366 11374763 18.10 18.40 18.00 18.10 0.15 0.84% 18.10 93 18.15 6 10.90
2015-12-31 1337 484132 256 8769436 18.15 18.25 18.00 18.10 0.00 0% 18.10 31 18.15 1 10.90