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　　　　9.28
0
0%		9.03
-0.25
-2.69%		9.03
0
0%		9.08
0.05
0.55%		9.08
0
0%		 　9.10
0.02
0.22%		9.18
0.08
0.88%		9.15
-0.03
-0.33%		9.16
0.01
0.11%		9.00
-0.16
-1.75%		 　8.98
-0.02
-0.22%		9.03
0.05
0.56%		9.06
0.03
0.33%		9.19
0.13
1.43%		9.51
0.32
3.48%		 　9.46
-0.05
-0.53%		9.47
0.01
0.11%		9.45
-0.02
-0.21%		9.46
0.01
0.11%		9.40
-0.06
-0.63%		 9.2
2 月　9.24
-0.16
-1.7%		9.26
0.02
0.22%		9.38
0.12
1.3%		9.49
0.11
1.17%		9.49
0
0%		 　9.50
0.01
0.11%		9.56
0.06
0.63%		9.41
-0.15
-1.57%		9.39
-0.02
-0.21%		9.38
-0.01
-0.11%		 　　　　　　　　　9.30
-0.08
-0.85%		9.39
0.09
0.97%		9.50
0.11
1.17%		 9.44
3 月　9.54
0.04
0.42%		9.57
0.03
0.31%		9.44
-0.13
-1.36%		9.50
0.06
0.64%		9.41
-0.09
-0.95%		 　9.38
-0.03
-0.32%		9.30
-0.08
-0.85%		9.24
-0.06
-0.65%		9.26
0.02
0.22%		9.26
0
0%		 　9.27
0.01
0.11%		9.40
0.13
1.4%		9.41
0.01
0.11%		9.40
-0.01
-0.11%		9.37
-0.03
-0.32%		 　9.30
-0.07
-0.75%		9.24
-0.06
-0.65%		9.20
-0.04
-0.43%		9.15
-0.05
-0.54%		9.18
0.03
0.33%		 　9.29
0.11
1.2%		9.20
-0.09
-0.97%		9.33
4 月9.28
0.08
0.87%		9.27
-0.01
-0.11%		 　　　9.35
0.08
0.86%		9.41
0.06
0.64%		10.05
0.64
6.8%		9.83
-0.22
-2.19%		 　9.83
0
0%		9.86
0.03
0.31%		9.90
0.04
0.41%		10.00
0.1
1.01%		10.25
0.25
2.5%		 　10.40
0.15
1.46%		10.05
-0.35
-3.37%		10.15
0.1
1%		10.15
0
0%		10.05
-0.1
-0.99%		 　10.25
0.2
1.99%		10.35
0.1
0.98%		10.85
0.5
4.83%		11.15
0.3
2.76%		 10.04
5 月　　　10.80
-0.35
-3.14%		10.85
0.05
0.46%		10.70
-0.15
-1.38%		10.55
-0.15
-1.4%		10.45
-0.1
-0.95%		 　10.20
-0.25
-2.39%		10.40
0.2
1.96%		10.50
0.1
0.96%		10.35
-0.15
-1.43%		10.30
-0.05
-0.48%		 　10.75
0.45
4.37%		10.50
-0.25
-2.33%		10.90
0.4
3.81%		10.70
-0.2
-1.83%		10.55
-0.15
-1.4%		 　10.35
-0.2
-1.9%		10.55
0.2
1.93%		10.50
-0.05
-0.47%		10.50
0
0%		10.30
-0.2
-1.9%		 10.51
6 月10.40
0.1
0.97%		10.40
0
0%		10.25
-0.15
-1.44%		10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		 　10.05
-0.1
-0.99%		9.88
-0.17
-1.69%		10.05
0.17
1.72%		10.25
0.2
1.99%		10.35
0.1
0.98%		 　10.80
0.45
4.35%		10.50
-0.3
-2.78%		10.25
-0.25
-2.38%		10.35
0.1
0.98%		 　　10.40
0.05
0.48%		10.35
-0.05
-0.48%		10.55
0.2
1.93%		10.30
-0.25
-2.37%		10.20
-0.1
-0.97%		 　10.15
-0.05
-0.49%		10.15
0
0%		 10.29
7 月10.25
0.1
0.99%		10.05
-0.2
-1.95%		10.05
0
0%		 　9.98
-0.07
-0.7%		9.58
-0.4
-4.01%		9.10
-0.48
-5.01%		9.00
-0.1
-1.1%		 　　9.51
0.51
5.67%		9.27
-0.24
-2.52%		9.14
-0.13
-1.4%		9.12
-0.02
-0.22%		9.05
-0.07
-0.77%		 　9.08
0.03
0.33%		8.90
-0.18
-1.98%		8.99
0.09
1.01%		8.95
-0.04
-0.44%		8.90
-0.05
-0.56%		 　8.69
-0.21
-2.36%		8.67
-0.02
-0.23%		8.92
0.25
2.88%		8.95
0.03
0.34%		9.00
0.05
0.56%		9.25
8 月 　8.79
-0.21
-2.33%		8.57
-0.22
-2.5%		8.68
0.11
1.28%		8.52
-0.16
-1.84%		8.43
-0.09
-1.06%		 　8.52
0.09
1.07%		8.27
-0.25
-2.93%		8.27
0
0%		8.29
0.02
0.24%		8.80
0.51
6.15%		 　8.73
-0.07
-0.8%		8.43
-0.3
-3.44%		8.18
-0.25
-2.97%		8.98
0.8
9.78%		8.61
-0.37
-4.12%		 　8.25
-0.36
-4.18%		8.19
-0.06
-0.73%		8.22
0.03
0.37%		8.20
-0.02
-0.24%		8.28
0.08
0.98%		 8.34
0.06
0.72%		8.46
9 月8.49
0.15
1.8%		8.42
-0.07
-0.82%		8.51
0.09
1.07%		8.31
-0.2
-2.35%		 　8.48
0.17
2.05%		8.40
-0.08
-0.94%		8.47
0.07
0.83%		8.51
0.04
0.47%		8.57
0.06
0.71%		 　8.52
-0.05
-0.58%		8.55
0.03
0.35%		8.54
-0.01
-0.12%		8.57
0.03
0.35%		9.11
0.54
6.3%		 　8.96
-0.15
-1.65%		9.05
0.09
1%		8.74
-0.31
-3.43%		8.63
-0.11
-1.26%		8.80
0.17
1.97%		 　　　8.99
0.19
2.16%		 8.66
10 月9.05
0.06
0.67%		8.95
-0.1
-1.1%		 　9.20
0.25
2.79%		9.13
-0.07
-0.76%		9.15
0.02
0.22%		9.00
-0.15
-1.64%		 　　8.99
-0.01
-0.11%		9.06
0.07
0.78%		8.98
-0.08
-0.88%		9.01
0.03
0.33%		8.84
-0.17
-1.89%		 　8.93
0.09
1.02%		9.15
0.22
2.46%		9.33
0.18
1.97%		9.92
0.59
6.32%		9.80
-0.12
-1.21%		 　9.48
-0.32
-3.27%		9.54
0.06
0.63%		9.46
-0.08
-0.84%		9.45
-0.01
-0.11%		9.46
0.01
0.11%		 9.23
11 月　9.47
0.01
0.11%		9.50
0.03
0.32%		9.55
0.05
0.53%		9.48
-0.07
-0.73%		9.42
-0.06
-0.63%		 　9.22
-0.2
-2.12%		9.11
-0.11
-1.19%		9.01
-0.1
-1.1%		9.06
0.05
0.55%		8.99
-0.07
-0.77%		 　9.00
0.01
0.11%		9.06
0.06
0.67%		8.93
-0.13
-1.43%		9.06
0.13
1.46%		9.40
0.34
3.75%		 　9.28
-0.12
-1.28%		9.13
-0.15
-1.62%		9.03
-0.1
-1.1%		9.25
0.22
2.44%		9.12
-0.13
-1.41%		 　9.00
-0.12
-1.32%		 9.18
12 月9.08
0.08
0.89%		9.24
0.16
1.76%		9.11
-0.13
-1.41%		9.07
-0.04
-0.44%		 　9.05
-0.02
-0.22%		9.02
-0.03
-0.33%		8.91
-0.11
-1.22%		8.89
-0.02
-0.22%		8.93
0.04
0.45%		 　8.91
-0.02
-0.22%		8.99
0.08
0.9%		9.07
0.08
0.89%		9.08
0.01
0.11%		9.01
-0.07
-0.77%		 　9.04
0.03
0.33%		9.08
0.04
0.44%		9.03
-0.05
-0.55%		9.00
-0.03
-0.33%		9.01
0.01
0.11%		 　9.05
0.04
0.44%		9.05
0
0%		9.26
0.21
2.32%		9.45
0.19
2.05%		9.05

說明:最高漲幅:9.78%最低跌幅:-5.01% 最高價:11.15最低價:8.18平均價:9.38,灰色底表示週末,漲146天(18.62)元,跌143天(-18.03)元,平盤14天
10%=1,7%=1,6%=5,5%=1,4%=6,3%=6,2%=19,1%=57,0%=64,-0%=1,-1%=4,-2%=13,-3%=30,-4%=35,-5%=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 1444 1356346 500 12561096 9.16 9.33 9.06 9.28 0.13 0% 9.28 1 9.30 113 44.19
2015-01-06 1444 1050247 393 9520803 9.20 9.20 8.95 9.03 0.25 -2.69% 9.02 8 9.05 30 43.00
2015-01-07 1444 516926 345 4680153 9.00 9.10 9.00 9.03 0.00 0% 9.03 5 9.08 3 43.00
2015-01-08 1444 1253527 389 11481917 9.12 9.29 9.05 9.08 0.05 0.55% 9.08 4 9.10 3 43.24
2015-01-09 1444 629711 261 5740525 9.18 9.19 9.08 9.08 0.00 0% 9.08 15 9.10 22 43.24
2015-01-12 1444 518416 206 4701585 9.08 9.11 9.01 9.10 0.02 0.22% 9.08 1 9.11 9 43.33
2015-01-13 1444 1183351 410 10823171 9.10 9.20 9.09 9.18 0.08 0.88% 9.18 20 9.19 86 43.71
2015-01-14 1444 2131175 607 19796610 9.18 9.39 9.15 9.15 0.03 -0.33% 9.14 19 9.15 82 43.57
2015-01-15 1444 337085 145 3083367 9.11 9.19 9.11 9.16 0.01 0.11% 9.15 21 9.16 3 43.62
2015-01-16 1444 1232351 424 11133609 9.18 9.18 8.99 9.00 0.16 -1.75% 9.00 52 9.01 7 42.86
2015-01-19 1444 863063 250 7787845 9.01 9.10 8.98 8.98 0.02 -0.22% 8.98 8 9.00 9 42.76
2015-01-20 1444 383991 173 3461849 8.99 9.08 8.99 9.03 0.05 0.56% 9.02 10 9.03 1 43.00
2015-01-21 1444 387905 217 3502474 9.10 9.11 8.98 9.06 0.03 0.33% 9.02 7 9.07 11 43.14
2015-01-22 1444 1914144 488 17526710 9.10 9.24 9.10 9.19 0.13 1.43% 9.18 51 9.19 11 43.76
2015-01-23 1444 5863615 1425 55980841 9.29 9.80 9.16 9.51 0.32 3.48% 9.51 2 9.52 52 45.29
2015-01-26 1444 2277338 631 21553457 9.51 9.54 9.37 9.46 0.05 -0.53% 9.46 1 9.48 2 45.05
2015-01-27 1444 796873 277 7545152 9.50 9.53 9.40 9.47 0.01 0.11% 9.46 3 9.47 12 45.10
2015-01-28 1444 780738 207 7381083 9.40 9.48 9.40 9.45 0.02 -0.21% 9.44 28 9.45 17 45.00
2015-01-29 1444 519786 165 4891695 9.40 9.49 9.36 9.46 0.01 0.11% 9.45 21 9.46 15 45.05
2015-01-30 1444 560640 157 5261221 9.48 9.48 9.35 9.40 0.06 -0.63% 9.35 3 9.40 44 44.76
2015-02-02 1444 1250814 362 11555416 9.40 9.45 9.12 9.24 0.16 -1.7% 9.20 28 9.24 12 44.00
2015-02-03 1444 935585 256 8690380 9.20 9.35 9.18 9.26 0.02 0.22% 9.26 25 9.30 11 44.10
2015-02-04 1444 1325308 460 12496254 9.48 9.48 9.37 9.38 0.12 1.3% 9.38 8 9.40 23 44.67
2015-02-05 1444 2103742 661 19992524 9.43 9.56 9.43 9.49 0.11 1.17% 9.48 1 9.49 13 45.19
2015-02-06 1444 1293291 367 12257447 9.52 9.56 9.40 9.49 0.00 0% 9.49 4 9.50 45 45.19
2015-02-09 1444 946356 231 8943966 9.50 9.50 9.37 9.50 0.01 0.11% 9.49 5 9.50 24 45.24
2015-02-10 1444 2350995 722 22590923 9.60 9.70 9.53 9.56 0.06 0.63% 9.54 13 9.56 54 45.52
2015-02-11 1444 720119 300 6794824 9.51 9.51 9.40 9.41 0.15 -1.57% 9.41 18 9.44 2 44.81
2015-02-12 1444 347834 157 3264931 9.42 9.45 9.35 9.39 0.02 -0.21% 9.36 27 9.39 27 44.71
2015-02-13 1444 480460 208 4505390 9.32 9.44 9.32 9.38 0.01 -0.11% 9.38 24 9.40 33 44.67
2015-02-24 1444 1340891 339 12517367 9.49 9.49 9.29 9.30 0.08 -0.85% 9.30 28 9.34 15 44.29
2015-02-25 1444 1258932 373 11851421 9.41 9.49 9.35 9.39 0.09 0.97% 9.39 14 9.40 325 44.71
2015-02-26 1444 2664698 698 25289303 9.39 9.55 9.36 9.50 0.11 1.17% 9.47 3 9.50 33 45.24
2015-03-02 1444 2352722 605 22397495 9.54 9.60 9.47 9.54 0.04 0.42% 9.50 80 9.54 83 45.43
2015-03-03 1444 4337500 938 41612308 9.60 9.65 9.54 9.57 0.03 0.31% 9.55 20 9.57 20 45.57
2015-03-04 1444 1141972 349 10834222 9.55 9.55 9.43 9.44 0.13 -1.36% 9.44 11 9.45 3 44.95
2015-03-05 1444 1972716 441 18812787 9.45 9.63 9.44 9.50 0.06 0.64% 9.50 72 9.51 10 45.24
2015-03-06 1444 1902024 504 17957313 9.50 9.52 9.40 9.41 0.09 -0.95% 9.41 8 9.43 117 44.81
2015-03-09 1444 1625067 532 15284251 9.41 9.47 9.37 9.38 0.03 -0.32% 9.37 96 9.38 15 44.67
2015-03-10 1444 1649921 539 15429512 9.39 9.42 9.28 9.30 0.08 -0.85% 9.30 23 9.35 111 44.29
2015-03-11 1444 1657286 703 15325784 9.30 9.30 9.22 9.24 0.06 -0.65% 9.23 72 9.24 1 44.00
2015-03-12 1444 697852 189 6476436 9.24 9.36 9.24 9.26 0.02 0.22% 9.26 76 9.28 10 44.10
2015-03-13 1444 879626 204 8148163 9.28 9.31 9.22 9.26 0.00 0% 9.24 3 9.26 33 44.10
2015-03-16 1444 660523 215 6105119 9.25 9.30 9.22 9.27 0.01 0.11% 9.27 3 9.28 2 44.14
2015-03-17 1444 2168977 608 20295481 9.27 9.43 9.27 9.40 0.13 1.4% 9.40 20 9.41 41 44.76
2015-03-18 1444 1105331 401 10374687 9.34 9.41 9.31 9.41 0.01 0.11% 9.41 9 9.42 27 44.81
2015-03-19 1444 1657910 479 15473682 9.43 9.43 9.26 9.40 0.01 -0.11% 9.34 30 9.41 40 44.76
2015-03-20 1444 2081384 443 19403840 9.38 9.40 9.28 9.37 0.03 -0.32% 9.37 31 9.38 23 44.62
2015-03-23 1444 1027003 206 9555487 9.32 9.34 9.29 9.30 0.07 -0.75% 9.29 33 9.30 26 44.29
2015-03-24 1444 1003418 205 9281126 9.30 9.30 9.23 9.24 0.06 -0.65% 9.24 7 9.25 403 44.00
2015-03-25 1444 1113875 231 10265348 9.29 9.30 9.19 9.20 0.04 -0.43% 9.19 77 9.20 86 43.81
2015-03-26 1444 907421 255 8338550 9.18 9.25 9.15 9.15 0.05 -0.54% 9.18 2 9.19 26 43.57
2015-03-27 1444 842039 275 7735098 9.16 9.23 9.16 9.18 0.03 0.33% 9.18 48 9.19 3 43.71
2015-03-30 1444 2113438 576 19559608 9.18 9.30 9.12 9.29 0.11 1.2% 9.27 8 9.29 234 44.24
2015-03-31 1444 1247004 349 11472296 9.29 9.29 9.13 9.20 0.09 -0.97% 9.19 48 9.20 498 43.81
2015-04-01 1444 784958 238 7239580 9.20 9.28 9.16 9.28 0.08 0.87% 9.22 2 9.28 66 40.35
2015-04-02 1444 1107058 274 10284964 9.30 9.30 9.27 9.27 0.01 -0.11% 9.27 19 9.28 32 40.30
2015-04-07 1444 1948056 418 18270466 9.28 9.45 9.27 9.35 0.08 0.86% 9.35 22 9.36 3 40.65
2015-04-08 1444 3157526 688 29770763 9.43 9.48 9.39 9.41 0.06 0.64% 9.40 10 9.41 2 40.91
2015-04-09 1444 19572840 2677 195400695 9.45 10.05 9.45 10.05 0.64 6.8% 10.05 5048 0.00 0 43.70
2015-04-10 1444 10902409 2282 108878942 10.10 10.20 9.77 9.83 0.22 -2.19% 9.82 59 9.83 45 42.74
2015-04-13 1444 3849907 1023 38007508 9.90 9.97 9.80 9.83 0.00 0% 9.83 20 9.84 28 42.74
2015-04-14 1444 2196215 643 21543948 9.83 9.93 9.72 9.86 0.03 0.31% 9.85 124 9.86 23 42.87
2015-04-15 1444 7017160 2000 70107879 9.86 10.10 9.80 9.90 0.04 0.41% 9.90 33 9.93 5 43.04
2015-04-16 1444 4395939 1040 44144906 10.00 10.15 9.96 10.00 0.10 1.01% 10.00 97 10.05 330 43.48
2015-04-17 1444 9881057 2267 101529915 10.10 10.45 10.00 10.25 0.25 2.5% 10.25 203 10.30 56 44.57
2015-04-20 1444 9247648 2279 96987205 10.40 10.70 10.25 10.40 0.15 1.46% 10.35 30 10.40 60 45.22
2015-04-21 1444 5087933 1139 51920330 10.45 10.50 9.90 10.05 0.35 -3.37% 10.00 255 10.05 191 43.70
2015-04-22 1444 1751852 516 17678401 10.05 10.15 10.00 10.15 0.10 1% 10.10 101 10.15 138 44.13
2015-04-23 1444 3507185 948 36003257 10.15 10.45 10.15 10.15 0.00 0% 10.15 133 10.20 23 44.13
2015-04-24 1444 2613249 745 26544590 10.15 10.25 10.05 10.05 0.10 -0.99% 10.05 319 10.10 3 43.70
2015-04-27 1444 2660190 928 27275209 10.15 10.35 10.15 10.25 0.20 1.99% 10.20 11 10.25 98 44.57
2015-04-28 1444 3255807 927 33728258 10.30 10.45 10.25 10.35 0.10 0.98% 10.35 260 10.40 66 45.00
2015-04-29 1444 16579699 3650 179500220 10.45 11.00 10.40 10.85 0.50 4.83% 10.85 138 10.90 116 47.17
2015-04-30 1444 19598779 4581 219461083 10.90 11.40 10.70 11.15 0.30 2.76% 11.15 222 11.20 130 48.48
2015-05-04 1444 5508641 1415 60047705 11.20 11.25 10.75 10.80 0.35 -3.14% 10.80 68 10.85 23 46.96
2015-05-05 1444 4942482 1226 53918939 10.80 11.05 10.80 10.85 0.05 0.46% 10.85 59 10.90 164 47.17
2015-05-06 1444 3710186 1106 40010566 10.85 10.90 10.60 10.70 0.15 -1.38% 10.70 30 10.80 17 46.52
2015-05-07 1444 4393315 1141 46520655 10.75 10.80 10.40 10.55 0.15 -1.4% 10.50 448 10.55 36 45.87
2015-05-08 1444 2404827 701 25198627 10.60 10.70 10.40 10.45 0.10 -0.95% 10.45 11 10.50 269 45.43
2015-05-11 1444 4049663 978 41329863 10.60 10.60 9.90 10.20 0.25 -2.39% 10.20 417 10.25 36 44.35
2015-05-12 1444 3251699 850 33463153 10.20 10.50 10.00 10.40 0.20 1.96% 10.40 91 10.45 8 45.22
2015-05-13 1444 4451716 1008 47333760 10.45 10.85 10.40 10.50 0.10 0.96% 10.50 60 10.55 22 45.65
2015-05-14 1444 1727899 540 17917503 10.40 10.55 10.25 10.35 0.15 -1.43% 10.30 40 10.35 53 45.00
2015-05-15 1444 1910825 463 19709994 10.35 10.45 10.20 10.30 0.05 -0.48% 10.30 108 10.35 8 44.78
2015-05-18 1444 6675737 1572 71349652 10.45 10.85 10.40 10.75 0.45 4.37% 10.75 27 10.80 319 46.74
2015-05-19 1444 2879257 740 30453241 10.75 10.75 10.45 10.50 0.25 -2.33% 10.50 66 10.55 65 45.65
2015-05-20 1444 5508668 1573 59298823 10.40 10.90 10.40 10.90 0.40 3.81% 10.85 154 10.90 308 47.39
2015-05-21 1444 15124207 3456 166377044 10.80 11.25 10.60 10.70 0.20 -1.83% 10.65 91 10.70 41 46.52
2015-05-22 1444 4331395 1168 46332099 10.75 10.95 10.55 10.55 0.15 -1.4% 10.55 69 10.60 228 45.87
2015-05-25 1444 2604767 779 27116490 10.60 10.60 10.35 10.35 0.20 -1.9% 10.35 594 10.40 125 45.00
2015-05-26 1444 4199414 1053 43540698 10.35 10.75 10.15 10.55 0.20 1.93% 10.50 155 10.55 33 45.87
2015-05-27 1444 1891396 827 19997251 10.70 10.70 10.45 10.50 0.05 -0.47% 10.50 2 10.55 85 45.65
2015-05-28 1444 2221503 457 23340273 10.55 10.60 10.40 10.50 0.00 0% 10.45 146 10.50 9 45.65
2015-05-29 1444 2226097 573 23031092 10.50 10.50 10.30 10.30 0.20 -1.9% 10.30 29 10.35 3 44.78
2015-06-01 1444 1222672 339 12703697 10.30 10.50 10.30 10.40 0.10 0.97% 10.35 138 10.40 13 45.22
2015-06-02 1444 3608235 921 38010673 10.50 10.75 10.40 10.40 0.00 0% 10.40 153 10.45 12 45.22
2015-06-03 1444 1695542 624 17517674 10.40 10.55 10.25 10.25 0.15 -1.44% 10.25 29 10.30 48 44.57
2015-06-04 1444 2371880 798 24201577 10.30 10.35 10.10 10.20 0.05 -0.49% 10.20 55 10.25 56 44.35
2015-06-05 1444 3607142 1117 36176280 10.20 10.25 9.95 10.15 0.05 -0.49% 10.10 338 10.15 15 44.13
2015-06-08 1444 2437957 911 24504891 10.00 10.15 9.95 10.05 0.10 -0.99% 10.05 115 10.15 49 43.70
2015-06-09 1444 3624369 1108 35776176 10.00 10.10 9.62 9.88 0.17 -1.69% 9.80 1 9.88 16 42.96
2015-06-10 1444 2043946 961 20411590 9.87 10.10 9.87 10.05 0.17 1.72% 10.05 139 10.10 65 43.70
2015-06-11 1444 2778085 781 28254356 10.10 10.25 10.05 10.25 0.20 1.99% 10.20 37 10.25 280 44.57
2015-06-12 1444 7876889 1814 81711751 10.30 10.50 10.15 10.35 0.10 0.98% 10.30 386 10.35 69 45.00
2015-06-15 1444 11097567 2356 118156701 10.35 10.90 10.30 10.80 0.45 4.35% 10.75 23 10.80 347 46.96
2015-06-16 1444 4451328 1124 47227473 10.75 10.80 10.45 10.50 0.30 -2.78% 10.50 61 10.55 39 45.65
2015-06-17 1444 5744118 1445 59141199 10.50 10.55 10.05 10.25 0.25 -2.38% 10.25 118 10.30 102 44.57
2015-06-18 1444 2970435 599 30367776 10.25 10.35 10.10 10.35 0.10 0.98% 10.30 21 10.35 64 45.00
2015-06-22 1444 5458947 1234 57277148 10.45 10.65 10.30 10.40 0.05 0.48% 10.40 16 10.45 76 45.22
2015-06-23 1444 2145759 813 22301623 10.50 10.60 10.25 10.35 0.05 -0.48% 10.30 82 10.35 53 45.00
2015-06-24 1444 7479617 1727 78882374 10.35 10.70 10.35 10.55 0.20 1.93% 10.50 357 10.55 53 45.87
2015-06-25 1444 2693111 666 27935829 10.55 10.55 10.25 10.30 0.25 -2.37% 10.30 166 10.35 50 44.78
2015-06-26 1444 2511611 614 25804991 10.30 10.35 10.20 10.20 0.10 -0.97% 10.20 133 10.25 41 44.35
2015-06-29 1444 2602473 706 26550970 10.10 10.40 10.05 10.15 0.05 -0.49% 10.15 32 10.20 82 44.13
2015-06-30 1444 1653985 509 16727488 10.25 10.25 10.00 10.15 0.00 0% 10.15 83 10.20 124 44.13
2015-07-01 1444 1697586 410 17318967 10.20 10.25 10.15 10.25 0.10 0.99% 10.20 72 10.25 152 44.57
2015-07-02 1444 1776211 468 17966863 10.25 10.30 10.05 10.05 0.20 -1.95% 10.05 435 10.10 168 43.70
2015-07-03 1444 1840224 562 18522598 10.10 10.15 10.00 10.05 0.00 0% 10.00 711 10.05 197 43.70
2015-07-06 1444 3378621 752 33794618 10.05 10.10 9.98 9.98 0.07 -0.7% 9.97 98 9.98 8 43.39
2015-07-07 1444 1670197 541 16023054 9.64 9.73 9.51 9.58 0.00 -4.01% 9.55 3 9.58 4 41.65
2015-07-08 1444 3794606 911 34825714 9.58 9.58 9.03 9.10 0.48 -5.01% 9.10 1 9.12 20 39.57
2015-07-09 1444 2065771 541 18368309 8.65 9.09 8.65 9.00 0.10 -1.1% 9.00 23 9.01 10 39.13
2015-07-13 1444 3513238 1031 32752628 9.00 9.60 9.00 9.51 0.51 5.67% 9.51 43 9.52 3 41.35
2015-07-14 1444 1605549 550 15037534 9.57 9.57 9.25 9.27 0.24 -2.52% 9.27 127 9.30 5 40.30
2015-07-15 1444 1177125 412 10850184 9.27 9.30 9.13 9.14 0.13 -1.4% 9.14 19 9.15 12 39.74
2015-07-16 1444 748454 215 6820595 9.14 9.15 9.10 9.12 0.02 -0.22% 9.12 7 9.14 1 39.65
2015-07-17 1444 875997 293 7964821 9.12 9.28 9.03 9.05 0.07 -0.77% 9.05 113 9.10 5 39.35
2015-07-20 1444 742676 348 6775606 9.06 9.20 9.06 9.08 0.03 0.33% 9.08 16 9.10 2 39.48
2015-07-21 1444 1035151 358 9286412 9.19 9.19 8.90 8.90 0.18 -1.98% 8.90 24 8.92 20 38.70
2015-07-22 1444 700609 246 6235629 8.90 9.03 8.80 8.99 0.09 1.01% 8.97 20 8.99 27 39.09
2015-07-23 1444 690889 259 6170878 8.99 9.00 8.86 8.95 0.04 -0.44% 8.95 12 8.97 2 38.91
2015-07-24 1444 518864 204 4616300 8.95 8.95 8.87 8.90 0.05 -0.56% 8.90 24 8.93 1 38.70
2015-07-27 1444 1441900 419 12685398 8.88 8.91 8.69 8.69 0.21 -2.36% 8.69 31 8.70 3 37.78
2015-07-28 1444 846136 325 7315896 8.69 8.73 8.56 8.67 0.02 -0.23% 8.66 55 8.67 6 37.70
2015-07-29 1444 1185172 484 10504581 8.71 8.99 8.67 8.92 0.25 2.88% 8.88 58 8.92 16 38.78
2015-07-30 1444 1662789 436 14977285 8.95 9.11 8.92 8.95 0.03 0.34% 8.95 10 8.96 1 38.91
2015-07-31 1444 656628 270 5872177 9.09 9.09 8.90 9.00 0.05 0.56% 8.98 23 9.00 127 39.13
2015-08-03 1444 615295 268 5431867 8.90 8.90 8.79 8.79 0.21 -2.33% 8.78 64 8.80 9 38.22
2015-08-04 1444 1623963 575 13954917 8.75 8.88 8.47 8.57 0.22 -2.5% 8.53 7 8.57 10 37.26
2015-08-05 1444 1289439 489 11114391 8.65 8.74 8.54 8.68 0.11 1.28% 8.68 15 8.73 9 37.74
2015-08-06 1444 441860 225 3796171 8.74 8.74 8.52 8.52 0.16 -1.84% 8.52 16 8.56 2 37.04
2015-08-07 1444 759164 267 6391772 8.40 8.50 8.37 8.43 0.09 -1.06% 8.42 27 8.43 16 36.65
2015-08-10 1444 1006647 375 8504487 8.38 8.55 8.34 8.52 0.09 1.07% 8.51 5 8.52 1 37.04
2015-08-11 1444 1220569 515 10256175 8.52 8.55 8.27 8.27 0.25 -2.93% 8.27 53 8.30 49 35.96
2015-08-12 1444 476418 241 3931795 8.30 8.35 8.14 8.27 0.00 0% 8.26 6 8.28 1 35.96
2015-08-13 1444 403362 152 3343268 8.27 8.35 8.24 8.29 0.02 0.24% 8.29 7 8.30 1 36.04
2015-08-14 1444 1894800 695 16361276 8.29 8.83 8.28 8.80 0.51 6.15% 8.80 12 8.82 64 23.16
2015-08-17 1444 1114132 394 9750698 8.80 8.81 8.61 8.73 0.07 -0.8% 8.73 10 8.74 4 22.97
2015-08-18 1444 856992 397 7325390 8.70 8.73 8.43 8.43 0.30 -3.44% 8.43 13 8.45 21 22.18
2015-08-19 1444 932440 507 7736232 8.41 8.46 8.12 8.18 0.25 -2.97% 8.17 18 8.18 20 21.53
2015-08-20 1444 3698823 1309 31735421 8.12 8.99 8.10 8.98 0.80 9.78% 8.95 23 8.98 82 23.63
2015-08-21 1444 2282771 791 19748507 8.69 8.79 8.56 8.61 0.37 -4.12% 8.60 6 8.61 17 22.66
2015-08-24 1444 3322758 1021 26635878 8.30 8.40 7.78 8.25 0.36 -4.18% 8.05 3 8.32 1 21.71
2015-08-25 1444 1356734 720 10980093 7.81 8.20 7.81 8.19 0.06 -0.73% 8.14 14 8.19 4 21.55
2015-08-26 1444 1143351 596 9354831 8.10 8.26 8.00 8.22 0.03 0.37% 8.22 17 8.23 18 21.63
2015-08-27 1444 1850875 883 15371791 8.23 8.40 8.20 8.20 0.02 -0.24% 8.20 297 8.22 2 21.58
2015-08-28 1444 1467215 649 12183651 8.28 8.38 8.25 8.28 0.08 0.98% 8.28 18 8.30 4 21.79
2015-08-31 1444 1087272 375 9065720 8.28 8.41 8.28 8.34 0.06 0.72% 8.34 26 8.36 4 21.95
2015-09-01 1444 2037105 594 17239893 8.34 8.58 8.34 8.49 0.15 1.8% 8.47 1 8.49 18 22.34
2015-09-02 1444 1400640 356 11786857 8.30 8.49 8.30 8.42 0.07 -0.82% 8.42 38 8.48 60 22.16
2015-09-03 1444 1030964 364 8744789 8.43 8.53 8.40 8.51 0.09 1.07% 8.50 48 8.51 57 22.39
2015-09-04 1444 1051602 369 8842190 8.48 8.53 8.30 8.31 0.20 -2.35% 8.31 26 8.34 1 21.87
2015-09-07 1444 1559563 506 13204931 8.26 8.57 8.26 8.48 0.17 2.05% 8.46 83 8.48 3 22.32
2015-09-08 1444 679644 231 5741257 8.48 8.54 8.40 8.40 0.08 -0.94% 8.40 96 8.46 9 22.11
2015-09-09 1444 1370700 452 11633726 8.57 8.57 8.45 8.47 0.07 0.83% 8.47 27 8.48 19 22.29
2015-09-10 1444 1554056 495 13285299 8.47 8.62 8.45 8.51 0.04 0.47% 8.51 3 8.53 1 22.39
2015-09-11 1444 843010 359 7203350 8.52 8.58 8.51 8.57 0.06 0.71% 8.56 2 8.57 9 22.55
2015-09-14 1444 864411 305 7417571 8.60 8.67 8.51 8.52 0.05 -0.58% 8.52 49 8.55 1 22.42
2015-09-15 1444 979525 355 8410311 8.53 8.65 8.52 8.55 0.03 0.35% 8.55 14 8.57 5 22.50
2015-09-16 1444 940195 252 8076306 8.65 8.68 8.54 8.54 0.01 -0.12% 8.54 10 8.56 2 22.47
2015-09-17 1444 766448 259 6586869 8.60 8.64 8.57 8.57 0.03 0.35% 8.57 10 8.58 205 22.55
2015-09-18 1444 5621059 1646 50372361 8.56 9.30 8.56 9.11 0.54 6.3% 9.10 92 9.11 19 23.97
2015-09-21 1444 1679061 679 15066378 8.99 9.04 8.90 8.96 0.15 -1.65% 8.96 18 8.98 40 23.58
2015-09-22 1444 2470647 694 22551755 9.03 9.23 8.96 9.05 0.09 1% 9.05 39 9.12 6 23.82
2015-09-23 1444 1869456 510 16536375 8.95 9.00 8.74 8.74 0.31 -3.43% 8.74 5 8.75 3 23.00
2015-09-24 1444 1847218 515 16025918 8.89 8.90 8.59 8.63 0.11 -1.26% 8.63 2 8.64 4 22.71
2015-09-25 1444 1367928 395 11997095 8.63 8.96 8.61 8.80 0.17 1.97% 8.80 2 8.82 1 23.16
2015-09-30 1444 3156727 930 28351496 8.72 9.14 8.71 8.99 0.19 2.16% 8.98 35 8.99 5 23.66
2015-10-01 1444 3145188 912 28790452 9.01 9.25 9.01 9.05 0.06 0.67% 9.05 44 9.06 3 23.82
2015-10-02 1444 964041 353 8678791 9.06 9.09 8.95 8.95 0.10 -1.1% 8.95 3 8.97 2 23.55
2015-10-05 1444 4368493 1285 40557186 9.05 9.40 9.05 9.20 0.25 2.79% 9.20 19 9.24 5 24.21
2015-10-06 1444 1431000 493 13191200 9.32 9.32 9.13 9.13 0.07 -0.76% 9.12 2 9.14 6 24.03
2015-10-07 1444 1177453 415 10793369 9.18 9.24 9.13 9.15 0.02 0.22% 9.15 14 9.17 17 24.08
2015-10-08 1444 1665373 497 15046703 9.22 9.25 8.93 9.00 0.15 -1.64% 8.99 1 9.00 16 23.68
2015-10-12 1444 1282934 508 11527773 8.93 9.06 8.90 8.99 0.01 -0.11% 8.99 26 9.00 4 23.66
2015-10-13 1444 837947 289 7550820 9.07 9.07 8.94 9.06 0.07 0.78% 9.00 3 9.06 28 23.84
2015-10-14 1444 632748 266 5686170 9.00 9.03 8.94 8.98 0.08 -0.88% 8.98 41 9.00 1 23.63
2015-10-15 1444 1162213 551 10506817 8.98 9.15 8.98 9.01 0.03 0.33% 9.01 1 9.03 10 23.71
2015-10-16 1444 1455158 515 13012754 9.06 9.08 8.84 8.84 0.17 -1.89% 8.84 11 8.91 54 23.26
2015-10-19 1444 704437 300 6313188 8.98 9.02 8.91 8.93 0.09 1.02% 8.93 11 8.95 47 23.50
2015-10-20 1444 1954462 777 17838144 9.00 9.17 9.00 9.15 0.22 2.46% 9.15 5 9.16 43 24.08
2015-10-21 1444 5163146 1533 48319529 9.22 9.50 9.22 9.33 0.18 1.97% 9.33 64 9.34 3 24.55
2015-10-22 1444 11251111 2817 109887083 9.40 10.20 9.38 9.92 0.59 6.32% 9.92 6 9.93 22 26.11
2015-10-23 1444 4240553 1387 41923714 10.15 10.20 9.76 9.80 0.12 -1.21% 9.79 15 9.80 22 25.79
2015-10-26 1444 3665987 1166 35116771 9.84 9.84 9.46 9.48 0.32 -3.27% 9.48 19 9.50 6 24.95
2015-10-27 1444 1431693 453 13665685 9.50 9.61 9.48 9.54 0.06 0.63% 9.51 21 9.54 51 25.11
2015-10-28 1444 1214929 439 11480778 9.50 9.50 9.40 9.46 0.08 -0.84% 9.46 84 9.47 49 24.89
2015-10-29 1444 2164798 667 20624583 9.57 9.63 9.44 9.45 0.01 -0.11% 9.45 53 9.46 20 24.87
2015-10-30 1444 1250522 420 11856620 9.45 9.55 9.44 9.46 0.01 0.11% 9.46 34 9.48 16 24.89
2015-11-02 1444 1003477 376 9562774 9.57 9.60 9.47 9.47 0.01 0.11% 9.47 44 9.50 3 24.92
2015-11-03 1444 741107 338 7043835 9.52 9.57 9.48 9.50 0.03 0.32% 9.49 13 9.50 29 25.00
2015-11-04 1444 1041443 480 9946515 9.60 9.60 9.52 9.55 0.05 0.53% 9.54 5 9.56 28 25.13
2015-11-05 1444 939881 355 8936293 9.55 9.60 9.45 9.48 0.07 -0.73% 9.48 14 9.50 15 24.95
2015-11-06 1444 846207 300 7987250 9.48 9.49 9.40 9.42 0.06 -0.63% 9.42 13 9.43 4 24.79
2015-11-09 1444 765876 320 7105966 9.42 9.45 9.20 9.22 0.20 -2.12% 9.22 11 9.25 7 24.26
2015-11-10 1444 963323 302 8791348 9.22 9.22 9.09 9.11 0.11 -1.19% 9.10 20 9.11 3 23.97
2015-11-11 1444 1112863 330 10010677 9.12 9.13 8.93 9.01 0.10 -1.1% 8.95 6 9.01 24 23.71
2015-11-12 1444 574338 148 5175822 9.00 9.06 8.96 9.06 0.05 0.55% 9.02 2 9.06 5 23.84
2015-11-13 1444 563522 155 5063885 8.90 9.04 8.90 8.99 0.07 -0.77% 8.99 124 9.00 8 20.91
2015-11-16 1444 897784 232 7972383 8.97 9.00 8.80 9.00 0.01 0.11% 9.00 135 9.02 1 20.93
2015-11-17 1444 778960 258 7035645 9.03 9.15 8.98 9.06 0.06 0.67% 9.06 43 9.07 8 21.07
2015-11-18 1444 486658 220 4366781 9.12 9.12 8.91 8.93 0.13 -1.43% 8.93 49 8.95 9 20.77
2015-11-19 1444 1360273 499 12385031 9.10 9.20 9.05 9.06 0.13 1.46% 9.05 93 9.06 1 21.07
2015-11-20 1444 4221105 1183 39357626 9.16 9.45 9.08 9.40 0.34 3.75% 9.39 40 9.40 5 21.86
2015-11-23 1444 1442694 528 13554919 9.57 9.58 9.28 9.28 0.12 -1.28% 9.28 8 9.32 2 21.58
2015-11-24 1444 571071 273 5160082 9.06 9.10 9.01 9.13 0.07 -1.62% 9.01 85 9.05 4 20.95
2015-11-25 1444 589325 279 5335339 9.11 9.21 9.01 9.03 0.10 -1.1% 9.03 3 9.05 1 21.00
2015-11-26 1444 1960351 707 18156432 9.03 9.38 9.03 9.25 0.22 2.44% 9.25 37 9.27 3 21.51
2015-11-27 1444 459186 210 4200556 9.25 9.25 9.12 9.12 0.13 -1.41% 9.11 21 9.13 4 21.21
2015-11-30 1444 1085817 306 9781405 9.10 9.10 8.97 9.00 0.12 -1.32% 9.00 2 9.02 5 20.93
2015-12-01 1444 935640 313 8499434 9.01 9.14 9.01 9.08 0.08 0.89% 9.08 16 9.09 5 21.12
2015-12-02 1444 3050550 1069 28400248 9.13 9.43 9.13 9.24 0.16 1.76% 9.22 3 9.24 6 21.49
2015-12-03 1444 722060 285 6591746 9.23 9.23 9.10 9.11 0.13 -1.41% 9.11 16 9.13 5 21.19
2015-12-04 1444 579900 220 5260095 9.06 9.11 9.04 9.07 0.04 -0.44% 9.07 2 9.10 114 21.09
2015-12-07 1444 533066 212 4843834 9.12 9.17 9.04 9.05 0.02 -0.22% 9.05 13 9.06 9 21.05
2015-12-08 1444 388518 191 3511360 9.05 9.07 9.01 9.02 0.03 -0.33% 9.02 52 9.03 3 20.98
2015-12-09 1444 1126577 316 10060807 9.00 9.00 8.91 8.91 0.11 -1.22% 8.91 42 8.92 41 20.72
2015-12-10 1444 609533 252 5408024 8.91 8.91 8.85 8.89 0.02 -0.22% 8.89 56 8.91 9 20.67
2015-12-11 1444 603971 265 5419261 8.92 9.06 8.90 8.93 0.04 0.45% 8.93 6 8.94 11 20.77
2015-12-14 1444 864861 314 7722317 8.80 9.01 8.79 8.91 0.02 -0.22% 8.91 42 8.97 4 20.72
2015-12-15 1444 558112 154 5005629 9.00 9.01 8.92 8.99 0.08 0.9% 8.99 64 9.00 84 20.91
2015-12-16 1444 644486 234 5848259 9.00 9.12 8.92 9.07 0.08 0.89% 9.07 3 9.09 1 21.09
2015-12-17 1444 805715 328 7326989 9.07 9.14 9.05 9.08 0.01 0.11% 9.08 94 9.09 1 21.12
2015-12-18 1444 571071 273 5160082 9.06 9.10 9.01 9.01 0.07 -0.77% 9.01 85 9.05 4 20.95
2015-12-21 1444 483452 257 4371549 8.99 9.07 8.99 9.04 0.03 0.33% 9.04 8 9.05 7 21.02
2015-12-22 1444 470268 193 4267631 9.10 9.10 9.04 9.08 0.04 0.44% 9.07 1 9.08 11 21.12
2015-12-23 1444 634550 247 5752360 9.08 9.10 9.03 9.03 0.05 -0.55% 9.03 46 9.05 1 21.00
2015-12-24 1444 858438 225 7737077 9.06 9.09 8.95 9.00 0.03 -0.33% 9.00 19 9.02 10 20.93
2015-12-25 1444 525202 133 4739518 9.08 9.08 9.00 9.01 0.01 0.11% 9.01 27 9.04 4 20.95
2015-12-28 1444 302259 160 2729751 9.09 9.09 9.01 9.05 0.04 0.44% 9.03 2 9.05 48 21.05
2015-12-29 1444 392107 171 3559814 9.09 9.10 9.04 9.05 0.00 0% 9.05 70 9.09 80 21.05
2015-12-30 1444 3131732 985 28929253 9.10 9.33 9.06 9.26 0.21 2.32% 9.26 13 9.27 2 21.53
2015-12-31 1444 2924202 841 27456412 9.30 9.45 9.28 9.45 0.19 2.05% 9.45 22 9.46 48 21.98