力鵬(1447)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　　　　12.55
0
0%		12.00
-0.55
-4.38%		12.10
0.1
0.83%		12.30
0.2
1.65%		12.30
0
0%		 　12.05
-0.25
-2.03%		12.50
0.45
3.73%		12.30
-0.2
-1.6%		12.20
-0.1
-0.81%		11.90
-0.3
-2.46%		 　11.90
0
0%		11.90
0
0%		11.60
-0.3
-2.52%		11.75
0.15
1.29%		11.80
0.05
0.43%		 　11.75
-0.05
-0.42%		11.75
0
0%		11.85
0.1
0.85%		11.75
-0.1
-0.84%		11.60
-0.15
-1.28%		 11.95
2 月　11.30
-0.3
-2.59%		11.65
0.35
3.1%		11.60
-0.05
-0.43%		11.55
-0.05
-0.43%		11.40
-0.15
-1.3%		 　11.45
0.05
0.44%		11.40
-0.05
-0.44%		11.40
0
0%		11.30
-0.1
-0.88%		11.40
0.1
0.88%		 　　　　　　　　　11.45
0.05
0.44%		11.70
0.25
2.18%		11.60
-0.1
-0.85%		 11.52
3 月　11.65
0.05
0.43%		11.80
0.15
1.29%		11.65
-0.15
-1.27%		11.75
0.1
0.86%		11.80
0.05
0.43%		 　11.80
0
0%		11.75
-0.05
-0.42%		11.60
-0.15
-1.28%		11.65
0.05
0.43%		11.55
-0.1
-0.86%		 　11.35
-0.2
-1.73%		11.40
0.05
0.44%		11.30
-0.1
-0.88%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		 　11.10
-0.1
-0.89%		11.10
0
0%		11.15
0.05
0.45%		11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		 　10.60
-0.4
-3.64%		10.70
0.1
0.94%		11.35
4 月10.60
-0.1
-0.93%		10.65
0.05
0.47%		 　　　10.70
0.05
0.47%		10.75
0.05
0.47%		11.15
0.4
3.72%		10.85
-0.3
-2.69%		 　10.80
-0.05
-0.46%		10.85
0.05
0.46%		10.85
0
0%		10.85
0
0%		11.10
0.25
2.3%		 　11.10
0
0%		10.80
-0.3
-2.7%		10.85
0.05
0.46%		10.95
0.1
0.92%		11.05
0.1
0.91%		 　11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		11.30
0.35
3.2%		11.35
0.05
0.44%		 10.93
5 月　　　11.10
-0.25
-2.2%		11.05
-0.05
-0.45%		11.00
-0.05
-0.45%		10.65
-0.35
-3.18%		10.70
0.05
0.47%		 　10.45
-0.25
-2.34%		10.65
0.2
1.91%		10.55
-0.1
-0.94%		10.35
-0.2
-1.9%		10.20
-0.15
-1.45%		 　10.45
0.25
2.45%		10.40
-0.05
-0.48%		10.60
0.2
1.92%		10.50
-0.1
-0.94%		10.40
-0.1
-0.95%		 　10.25
-0.15
-1.44%		10.30
0.05
0.49%		10.30
0
0%		10.30
0
0%		10.20
-0.1
-0.97%		 10.48
6 月10.25
0.05
0.49%		10.45
0.2
1.95%		10.35
-0.1
-0.96%		10.30
-0.05
-0.48%		10.05
-0.25
-2.43%		 　10.25
0.2
1.99%		9.85
-0.4
-3.9%		10.00
0.15
1.52%		9.90
-0.1
-1%		9.96
0.06
0.61%		 　10.20
0.24
2.41%		10.05
-0.15
-1.47%		10.10
0.05
0.5%		10.10
0
0%		 　　10.20
0.1
0.99%		10.15
-0.05
-0.49%		10.15
0
0%		10.05
-0.1
-0.99%		10.05
0
0%		 　9.91
-0.14
-1.39%		10.10
0.19
1.92%		 10.11
7 月10.00
-0.1
-0.99%		9.76
-0.24
-2.4%		9.66
-0.1
-1.02%		 　9.48
-0.18
-1.86%		9.50
0.02
0.21%		9.15
-0.35
-3.68%		8.92
-0.23
-2.51%		 　　9.20
0.28
3.14%		9.08
-0.12
-1.3%		9.03
-0.05
-0.55%		9.04
0.01
0.11%		9.02
-0.02
-0.22%		 　8.94
-0.08
-0.89%		8.93
-0.01
-0.11%		8.85
-0.08
-0.9%		8.88
0.03
0.34%		8.81
-0.07
-0.79%		 　8.50
-0.31
-3.52%		8.56
0.06
0.71%		8.65
0.09
1.05%		8.70
0.05
0.58%		8.70
0
0%		9.06
8 月 　8.70
0
0%		8.16
-0.54
-6.21%		8.22
0.06
0.74%		8.08
-0.14
-1.7%		8.00
-0.08
-0.99%		 　8.14
0.14
1.75%		7.98
-0.16
-1.97%		7.68
-0.3
-3.76%		7.93
0.25
3.26%		8.33
0.4
5.04%		 　8.22
-0.11
-1.32%		8.12
-0.1
-1.22%		8.06
-0.06
-0.74%		8.22
0.16
1.99%		8.00
-0.22
-2.68%		 　7.25
-0.75
-9.38%		7.25
0
0%		7.26
0.01
0.14%		7.34
0.08
1.1%		7.48
0.14
1.91%		 7.72
0.24
3.21%		7.92
9 月7.97
0.25
3.24%		8.09
0.12
1.51%		8.25
0.16
1.98%		8.20
-0.05
-0.61%		 　8.14
-0.06
-0.73%		8.15
0.01
0.12%		8.29
0.14
1.72%		8.39
0.1
1.21%		8.40
0.01
0.12%		 　8.31
-0.09
-1.07%		8.33
0.02
0.24%		8.35
0.02
0.24%		8.37
0.02
0.24%		8.80
0.43
5.14%		 　8.88
0.08
0.91%		8.98
0.1
1.13%		8.74
-0.24
-2.67%		8.52
-0.22
-2.52%		8.60
0.08
0.94%		 　　　8.65
0.05
0.58%		 8.45
10 月8.80
0.15
1.73%		8.73
-0.07
-0.8%		 　9.53
0.8
9.16%		9.24
-0.29
-3.04%		9.34
0.1
1.08%		9.16
-0.18
-1.93%		 　　9.18
0.02
0.22%		9.17
-0.01
-0.11%		9.11
-0.06
-0.65%		9.15
0.04
0.44%		9.15
0
0%		 　9.12
-0.03
-0.33%		9.22
0.1
1.1%		9.31
0.09
0.98%		9.54
0.23
2.47%		9.50
-0.04
-0.42%		 　9.40
-0.1
-1.05%		9.29
-0.11
-1.17%		9.22
-0.07
-0.75%		9.15
-0.07
-0.76%		9.16
0.01
0.11%		 9.23
11 月　9.23
0.07
0.76%		9.25
0.02
0.22%		9.27
0.02
0.22%		9.31
0.04
0.43%		9.25
-0.06
-0.64%		 　9.10
-0.15
-1.62%		9.03
-0.07
-0.77%		8.76
-0.27
-2.99%		8.79
0.03
0.34%		8.65
-0.14
-1.59%		 　8.41
-0.24
-2.77%		8.54
0.13
1.55%		8.41
-0.13
-1.52%		8.54
0.13
1.55%		8.76
0.22
2.58%		 　8.88
0.12
1.37%		8.66
-0.22
-2.48%		8.45
-0.21
-2.42%		8.48
0.03
0.36%		8.43
-0.05
-0.59%		 　8.35
-0.08
-0.95%		 8.76
12 月8.43
0.08
0.96%		8.56
0.13
1.54%		8.50
-0.06
-0.7%		8.42
-0.08
-0.94%		 　8.40
-0.02
-0.24%		8.30
-0.1
-1.19%		8.10
-0.2
-2.41%		8.06
-0.04
-0.49%		8.00
-0.06
-0.74%		 　8.00
0
0%		7.96
-0.04
-0.5%		8.11
0.15
1.88%		8.09
-0.02
-0.25%		8.09
0
0%		 　8.22
0.13
1.61%		8.22
0
0%		8.17
-0.05
-0.61%		8.18
0.01
0.12%		8.26
0.08
0.98%		 　8.25
-0.01
-0.12%		8.25
0
0%		8.31
0.06
0.73%		8.32
0.01
0.12%		8.22

說明:最高漲幅:9.16%最低跌幅:-9.38% 最高價:12.55最低價:7.25平均價:9.77,灰色底表示週末,漲129天(16.24)元,跌145天(-21.28)元,平盤29天
9%=2,5%=2,4%=2,3%=10,2%=30,1%=36,0%=76,-0%=1,-1%=2,-2%=8,-3%=14,-4%=25,-5%=31,-6%=64,

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 1447 11187139 2594 139034078 12.25 12.70 12.10 12.55 0.40 0% 12.55 182 12.60 393 17.43
2015-01-06 1447 8604973 2173 104220276 12.20 12.35 11.85 12.00 0.55 -4.38% 12.00 127 12.05 6 16.67
2015-01-07 1447 3338556 916 40236391 12.00 12.15 11.95 12.10 0.10 0.83% 12.05 43 12.10 49 16.81
2015-01-08 1447 9769174 1930 121705827 12.20 12.70 12.20 12.30 0.20 1.65% 12.30 200 12.35 10 17.08
2015-01-09 1447 5054297 1270 62923424 12.55 12.60 12.30 12.30 0.00 0% 12.30 255 12.35 11 17.08
2015-01-12 1447 3493616 907 42390915 12.30 12.30 12.05 12.05 0.25 -2.03% 12.05 238 12.10 10 16.74
2015-01-13 1447 8092590 1827 100145782 12.10 12.55 12.05 12.50 0.45 3.73% 12.45 31 12.50 317 17.36
2015-01-14 1447 4616653 1178 57143876 12.60 12.60 12.25 12.30 0.20 -1.6% 12.30 63 12.35 16 17.08
2015-01-15 1447 2838848 721 34597496 12.20 12.30 12.15 12.20 0.10 -0.81% 12.15 40 12.20 65 16.94
2015-01-16 1447 5637218 1317 67398336 12.30 12.30 11.80 11.90 0.30 -2.46% 11.90 187 11.95 12 16.53
2015-01-19 1447 2020022 627 24123606 12.05 12.10 11.85 11.90 0.00 0% 11.85 125 11.90 90 16.53
2015-01-20 1447 1998451 718 23753560 11.90 12.00 11.80 11.90 0.00 0% 11.85 167 11.90 14 16.53
2015-01-21 1447 5643217 1459 65993271 12.00 12.00 11.55 11.60 0.30 -2.52% 11.60 131 11.65 7 16.11
2015-01-22 1447 5228342 1053 61404764 11.70 11.85 11.65 11.75 0.15 1.29% 11.75 60 11.80 13 16.32
2015-01-23 1447 3818365 1141 45536149 11.90 12.10 11.75 11.80 0.05 0.43% 11.80 41 11.85 12 16.39
2015-01-26 1447 1027003 338 12123278 11.80 11.90 11.75 11.75 0.05 -0.42% 11.75 192 11.85 46 16.32
2015-01-27 1447 1333271 437 15690612 11.80 11.90 11.70 11.75 0.00 0% 11.75 3 11.80 299 16.32
2015-01-28 1447 4060090 809 48060709 11.70 11.95 11.65 11.85 0.10 0.85% 11.85 44 11.90 162 16.46
2015-01-29 1447 2789638 700 32693289 11.95 11.95 11.65 11.75 0.10 -0.84% 11.75 18 11.80 229 16.32
2015-01-30 1447 2080035 587 24169752 11.85 11.85 11.55 11.60 0.15 -1.28% 11.60 33 11.65 73 16.11
2015-02-02 1447 3652595 884 41477208 11.60 11.60 11.25 11.30 0.30 -2.59% 11.30 25 11.35 146 15.69
2015-02-03 1447 2956590 858 34341793 11.35 11.80 11.35 11.65 0.35 3.1% 11.60 48 11.65 62 16.18
2015-02-04 1447 2052599 654 23955796 11.85 11.85 11.60 11.60 0.05 -0.43% 11.60 156 11.65 63 16.11
2015-02-05 1447 1964590 552 22702662 11.60 11.70 11.50 11.55 0.05 -0.43% 11.55 19 11.60 83 16.04
2015-02-06 1447 2543653 727 29067823 11.65 11.65 11.35 11.40 0.15 -1.3% 11.40 19 11.45 92 15.83
2015-02-09 1447 1484503 405 16961806 11.40 11.55 11.30 11.45 0.05 0.44% 11.45 8 11.50 105 15.90
2015-02-10 1447 1553153 603 17700323 11.40 11.50 11.30 11.40 0.05 -0.44% 11.35 66 11.40 14 15.83
2015-02-11 1447 1239609 492 14086103 11.50 11.50 11.30 11.40 0.00 0% 11.40 297 11.45 153 15.83
2015-02-12 1447 1109642 340 12546868 11.35 11.40 11.25 11.30 0.10 -0.88% 11.30 15 11.35 145 15.69
2015-02-13 1447 1930879 476 21951921 11.30 11.50 11.25 11.40 0.10 0.88% 11.35 84 11.40 57 15.83
2015-02-24 1447 1537167 418 17594954 11.55 11.55 11.40 11.45 0.05 0.44% 11.45 18 11.50 304 15.90
2015-02-25 1447 4917750 1254 57414126 11.55 11.85 11.55 11.70 0.25 2.18% 11.65 151 11.70 56 16.25
2015-02-26 1447 1584671 611 18455274 11.70 11.75 11.60 11.60 0.10 -0.85% 11.60 256 11.65 3 16.11
2015-03-02 1447 3563625 836 41838394 11.75 11.90 11.60 11.65 0.05 0.43% 11.65 28 11.75 15 16.18
2015-03-03 1447 2448648 548 28732177 11.70 11.90 11.65 11.80 0.15 1.29% 11.75 5 11.80 284 16.39
2015-03-04 1447 1389756 377 16218317 11.80 11.80 11.60 11.65 0.15 -1.27% 11.60 191 11.70 116 16.18
2015-03-05 1447 2397686 686 28179106 11.65 11.85 11.60 11.75 0.10 0.86% 11.70 7 11.75 47 16.32
2015-03-06 1447 1969997 554 23158962 11.80 11.85 11.65 11.80 0.05 0.43% 11.75 113 11.80 229 16.39
2015-03-09 1447 3592400 975 42752347 11.80 12.00 11.75 11.80 0.00 0% 11.80 157 11.85 9 16.39
2015-03-10 1447 1674605 652 19757322 11.80 11.90 11.75 11.75 0.05 -0.42% 11.75 130 11.80 5 16.32
2015-03-11 1447 2602162 794 30176616 11.65 11.75 11.50 11.60 0.15 -1.28% 11.60 1 11.65 278 16.11
2015-03-12 1447 1608885 425 18756561 11.60 11.70 11.60 11.65 0.05 0.43% 11.65 14 11.70 286 16.18
2015-03-13 1447 1167781 353 13553626 11.70 11.70 11.55 11.55 0.10 -0.86% 11.55 137 11.60 1 16.04
2015-03-16 1447 3137556 756 35751803 11.55 11.55 11.30 11.35 0.20 -1.73% 11.35 12 11.40 25 15.76
2015-03-17 1447 2248394 576 25538562 11.35 11.45 11.30 11.40 0.05 0.44% 11.35 30 11.40 401 15.83
2015-03-18 1447 2798773 647 31572902 11.40 11.40 11.20 11.30 0.10 -0.88% 11.25 138 11.30 45 15.69
2015-03-19 1447 1962924 514 22128244 11.35 11.40 11.20 11.25 0.05 -0.44% 11.25 116 11.30 244 15.63
2015-03-20 1447 3412385 900 38171783 11.30 11.35 11.10 11.20 0.05 -0.44% 11.15 28 11.20 136 15.56
2015-03-23 1447 2346590 547 26123941 11.30 11.30 11.05 11.10 0.10 -0.89% 11.10 204 11.15 11 15.42
2015-03-24 1447 862616 357 9580747 11.10 11.20 11.05 11.10 0.00 0% 11.05 306 11.10 9 15.42
2015-03-25 1447 1297836 393 14470314 11.10 11.25 11.10 11.15 0.05 0.45% 11.15 20 11.20 175 15.49
2015-03-26 1447 1279814 467 14202240 11.10 11.20 11.05 11.05 0.10 -0.9% 11.05 69 11.10 19 15.35
2015-03-27 1447 1940506 566 21371366 11.05 11.15 10.90 11.00 0.05 -0.45% 10.95 130 11.00 189 15.28
2015-03-30 1447 3161140 772 33747990 11.00 11.05 10.40 10.60 0.40 -3.64% 10.60 198 10.65 33 14.72
2015-03-31 1447 1489078 463 15924627 10.65 10.75 10.65 10.70 0.10 0.94% 10.65 216 10.70 6 14.86
2015-04-01 1447 1625137 400 17207197 10.70 10.70 10.50 10.60 0.10 -0.93% 10.60 120 10.65 75 24.09
2015-04-02 1447 1177093 374 12628488 10.70 10.80 10.65 10.65 0.05 0.47% 10.65 194 10.70 19 24.20
2015-04-07 1447 1407332 415 15144580 10.75 10.85 10.65 10.70 0.05 0.47% 10.70 389 10.75 10 24.32
2015-04-08 1447 958545 275 10303554 10.70 10.80 10.70 10.75 0.05 0.47% 10.75 268 10.80 97 24.43
2015-04-09 1447 6920270 1676 77652642 10.70 11.40 10.70 11.15 0.40 3.72% 11.10 193 11.15 51 25.34
2015-04-10 1447 2205043 693 24205559 11.15 11.20 10.85 10.85 0.30 -2.69% 10.85 153 10.90 10 24.66
2015-04-13 1447 1748102 524 18892547 10.85 10.95 10.70 10.80 0.05 -0.46% 10.80 97 10.90 63 24.55
2015-04-14 1447 983002 358 10650815 10.75 10.90 10.75 10.85 0.05 0.46% 10.85 96 10.90 144 24.66
2015-04-15 1447 1998735 543 21838415 10.90 11.00 10.85 10.85 0.00 0% 10.85 246 10.90 8 24.66
2015-04-16 1447 1263956 449 13778764 10.90 11.00 10.80 10.85 0.00 0% 10.80 82 10.90 48 24.66
2015-04-17 1447 5325071 1384 59237724 10.90 11.30 10.90 11.10 0.25 2.3% 11.10 24 11.15 83 25.23
2015-04-20 1447 2531758 750 28224622 11.10 11.25 11.05 11.10 0.00 0% 11.05 94 11.10 48 25.23
2015-04-21 1447 1915012 538 20910477 11.25 11.25 10.80 10.80 0.30 -2.7% 10.80 100 10.85 10 24.55
2015-04-22 1447 2324558 393 25134372 10.80 10.90 10.75 10.85 0.05 0.46% 10.80 212 10.85 6 24.66
2015-04-23 1447 3206679 810 35218393 10.95 11.15 10.80 10.95 0.10 0.92% 10.95 62 11.00 102 24.89
2015-04-24 1447 3045710 749 33710060 10.95 11.25 10.95 11.05 0.10 0.91% 11.00 133 11.05 68 25.11
2015-04-27 1447 1910452 633 21108072 11.10 11.20 11.00 11.00 0.05 -0.45% 11.00 189 11.05 6 25.00
2015-04-28 1447 1826261 484 20117137 11.10 11.10 10.95 10.95 0.05 -0.45% 10.95 37 11.00 54 24.89
2015-04-29 1447 7076823 1884 79580781 11.00 11.35 11.00 11.30 0.35 3.2% 11.25 100 11.30 85 25.68
2015-04-30 1447 6936634 1760 79129657 11.30 11.50 11.10 11.35 0.05 0.44% 11.35 84 11.40 39 25.80
2015-05-04 1447 2105012 689 23691128 11.40 11.55 11.10 11.10 0.25 -2.2% 11.10 324 11.15 4 25.23
2015-05-05 1447 1899159 527 21059303 11.05 11.30 11.00 11.05 0.05 -0.45% 11.05 31 11.10 12 25.11
2015-05-06 1447 2340564 707 25600468 11.00 11.05 10.90 11.00 0.05 -0.45% 10.95 6 11.00 53 25.00
2015-05-07 1447 3356420 921 36102916 10.90 10.95 10.65 10.65 0.35 -3.18% 10.65 64 10.70 25 24.20
2015-05-08 1447 2109883 619 22384405 10.65 10.70 10.55 10.70 0.05 0.47% 10.65 69 10.70 25 24.32
2015-05-11 1447 2303738 624 24219272 10.70 10.80 10.40 10.45 0.25 -2.34% 10.45 48 10.50 34 23.75
2015-05-12 1447 1200626 476 12656482 10.45 10.65 10.40 10.65 0.20 1.91% 10.60 73 10.65 46 24.20
2015-05-13 1447 1893087 549 19899464 10.60 10.65 10.40 10.55 0.10 -0.94% 10.50 2 10.55 24 1055.00
2015-05-14 1447 860266 290 8943546 10.55 10.55 10.35 10.35 0.20 -1.9% 10.35 256 10.40 8 1035.00
2015-05-15 1447 2026399 717 20641315 10.35 10.40 10.05 10.20 0.15 -1.45% 10.20 40 10.25 67 1020.00
2015-05-18 1447 2711788 824 28257588 10.20 10.65 10.15 10.45 0.25 2.45% 10.45 33 10.50 17 1045.00
2015-05-19 1447 1086441 476 11353479 10.50 10.60 10.35 10.40 0.05 -0.48% 10.40 145 10.45 3 1040.00
2015-05-20 1447 1571375 683 16543036 10.45 10.65 10.35 10.60 0.20 1.92% 10.55 82 10.60 103 1060.00
2015-05-21 1447 2440381 752 26000418 10.55 10.85 10.45 10.50 0.10 -0.94% 10.50 142 10.55 13 1050.00
2015-05-22 1447 848570 336 8931026 10.50 10.70 10.40 10.40 0.10 -0.95% 10.40 194 10.45 34 1040.00
2015-05-25 1447 847332 343 8737500 10.40 10.50 10.25 10.25 0.15 -1.44% 10.25 72 10.30 41 1025.00
2015-05-26 1447 1022449 362 10480448 10.25 10.35 10.15 10.30 0.05 0.49% 10.30 23 10.35 134 1030.00
2015-05-27 1447 1272307 330 13147043 10.35 10.40 10.25 10.30 0.00 0% 10.30 66 10.35 96 1030.00
2015-05-28 1447 718793 323 7402021 10.30 10.40 10.25 10.30 0.00 0% 10.30 69 10.35 128 1030.00
2015-05-29 1447 799524 256 8209463 10.30 10.35 10.20 10.20 0.10 -0.97% 10.20 172 10.30 25 1020.00
2015-06-01 1447 916172 318 9409008 10.30 10.40 10.15 10.25 0.05 0.49% 10.25 178 10.35 36 1025.00
2015-06-02 1447 2730703 645 28659659 10.25 10.70 10.25 10.45 0.20 1.95% 10.45 30 10.50 38 1045.00
2015-06-03 1447 1549499 619 16183562 10.45 10.60 10.35 10.35 0.10 -0.96% 10.30 202 10.35 4 1035.00
2015-06-04 1447 1464800 592 15042589 10.30 10.50 10.10 10.30 0.05 -0.48% 10.20 125 10.30 72 1030.00
2015-06-05 1447 2015856 700 20283298 10.20 10.30 9.85 10.05 0.25 -2.43% 10.05 22 10.10 51 1005.00
2015-06-08 1447 3110160 904 31174516 9.80 10.30 9.80 10.25 0.20 1.99% 10.20 144 10.25 63 1025.00
2015-06-09 1447 2327642 706 23270911 10.10 10.15 9.85 9.85 0.40 -3.9% 9.85 2 9.86 16 985.00
2015-06-10 1447 1121487 496 11237259 9.86 10.20 9.86 10.00 0.15 1.52% 10.00 205 10.05 9 1000.00
2015-06-11 1447 1865108 888 18538399 10.00 10.15 9.85 9.90 0.10 -1% 9.90 21 9.91 4 990.00
2015-06-12 1447 1600059 620 15990229 9.91 10.15 9.90 9.96 0.06 0.61% 9.96 102 10.00 3 996.00
2015-06-15 1447 3337300 1066 33979103 9.95 10.35 9.95 10.20 0.24 2.41% 10.20 75 10.25 134 1020.00
2015-06-16 1447 1498643 440 15248508 10.20 10.35 10.05 10.05 0.15 -1.47% 10.05 25 10.10 45 1005.00
2015-06-17 1447 2064169 817 20943765 10.05 10.25 10.00 10.10 0.05 0.5% 10.05 164 10.10 19 1010.00
2015-06-18 1447 1435613 529 14451157 10.05 10.20 10.00 10.10 0.00 0% 10.05 35 10.10 78 1010.00
2015-06-22 1447 3080466 793 31502775 10.10 10.35 10.05 10.20 0.10 0.99% 10.20 229 10.25 10 1020.00
2015-06-23 1447 2101283 682 21448455 10.45 10.45 10.10 10.15 0.05 -0.49% 10.15 54 10.20 276 1015.00
2015-06-24 1447 2443866 729 25034489 10.20 10.40 10.10 10.15 0.00 0% 10.15 117 10.20 117 1015.00
2015-06-25 1447 1564835 459 15783189 10.20 10.25 10.00 10.05 0.10 -0.99% 10.05 102 10.15 208 1005.00
2015-06-26 1447 1004267 292 10145479 10.05 10.20 10.05 10.05 0.00 0% 10.05 70 10.10 41 1005.00
2015-06-29 1447 1347551 515 13420979 10.00 10.10 9.88 9.91 0.14 -1.39% 9.91 30 9.94 2 991.00
2015-06-30 1447 1845200 582 18472346 10.00 10.25 9.81 10.10 0.19 1.92% 10.10 15 10.15 300 1010.00
2015-07-01 1447 1525731 425 15328710 10.10 10.25 9.92 10.00 0.10 -0.99% 10.00 61 10.05 94 1000.00
2015-07-02 1447 3512344 1124 34166265 9.95 10.05 9.56 9.76 0.24 -2.4% 9.75 55 9.76 7 976.00
2015-07-03 1447 1856691 514 18007459 9.80 9.81 9.62 9.66 0.10 -1.02% 9.66 57 9.68 37 966.00
2015-07-06 1447 1600200 503 15260657 9.65 9.65 9.48 9.48 0.18 -1.86% 9.48 4 9.49 1 948.00
2015-07-07 1447 1007549 220 9587124 9.50 9.58 9.49 9.50 0.02 0.21% 9.50 10 9.51 14 950.00
2015-07-08 1447 2125801 545 19698867 9.57 9.57 9.02 9.15 0.35 -3.68% 9.15 33 9.20 19 915.00
2015-07-09 1447 2182230 529 19524170 9.10 9.10 8.70 8.92 0.23 -2.51% 8.92 4 8.94 10 892.00
2015-07-13 1447 1786037 488 16288816 8.92 9.25 8.92 9.20 0.28 3.14% 9.19 90 9.20 3 920.00
2015-07-14 1447 909100 351 8315157 9.27 9.27 9.06 9.08 0.12 -1.3% 9.08 19 9.14 9 908.00
2015-07-15 1447 906440 303 8206203 9.12 9.17 9.00 9.03 0.05 -0.55% 9.02 5 9.03 1 903.00
2015-07-16 1447 707774 282 6393134 9.10 9.10 9.00 9.04 0.01 0.11% 9.03 188 9.05 179 904.00
2015-07-17 1447 572100 316 5171340 9.01 9.10 9.01 9.02 0.02 -0.22% 9.02 74 9.04 30 902.00
2015-07-20 1447 1208190 403 10876470 9.13 9.14 8.94 8.94 0.08 -0.89% 8.94 5 8.98 2 894.00
2015-07-21 1447 883689 275 7874486 8.90 8.99 8.85 8.93 0.01 -0.11% 8.92 50 8.93 3 893.00
2015-07-22 1447 585644 241 5197840 8.91 8.94 8.85 8.85 0.08 -0.9% 8.85 174 8.88 1 885.00
2015-07-23 1447 822656 363 7284314 8.89 8.93 8.81 8.88 0.03 0.34% 8.87 91 8.88 26 888.00
2015-07-24 1447 884909 270 7823228 8.88 8.90 8.80 8.81 0.07 -0.79% 8.81 49 8.84 7 881.00
2015-07-27 1447 1980660 534 17156218 8.70 8.86 8.45 8.50 0.31 -3.52% 8.50 93 8.56 2 850.00
2015-07-28 1447 891758 384 7619777 8.48 8.60 8.41 8.56 0.06 0.71% 8.56 4 8.57 30 856.00
2015-07-29 1447 1240443 521 10686679 8.57 8.76 8.47 8.65 0.09 1.05% 8.65 92 8.69 1 865.00
2015-07-30 1447 638803 305 5581908 8.65 8.81 8.65 8.70 0.05 0.58% 8.70 12 8.72 11 870.00
2015-07-31 1447 441125 192 3839044 8.64 8.75 8.64 8.70 0.00 0% 8.67 11 8.70 34 870.00
2015-08-03 1447 623300 298 5417314 8.80 8.80 8.62 8.70 0.00 0% 8.65 3 8.70 6 870.00
2015-08-04 1447 2533520 870 21255150 8.70 8.70 8.16 8.16 0.54 -6.21% 8.15 12 8.16 73 816.00
2015-08-05 1447 1511171 466 12409073 8.18 8.30 8.15 8.22 0.06 0.74% 8.20 10 8.22 10 822.00
2015-08-06 1447 1362002 423 11050691 8.22 8.25 8.06 8.08 0.14 -1.7% 8.08 7 8.10 29 808.00
2015-08-07 1447 1185905 299 9486650 8.00 8.06 7.93 8.00 0.08 -0.99% 8.00 18 8.02 28 800.00
2015-08-10 1447 1080613 294 8688668 8.00 8.18 7.95 8.14 0.14 1.75% 8.13 3 8.14 1 814.00
2015-08-11 1447 1711285 597 13864040 8.30 8.32 7.98 7.98 0.16 -1.97% 7.98 140 8.00 15 798.00
2015-08-12 1447 1468725 558 11339195 7.64 7.78 7.64 7.68 0.00 -3.76% 7.68 104 7.72 1 768.00
2015-08-13 1447 1150335 417 9062954 7.86 7.98 7.78 7.93 0.25 3.26% 7.93 60 7.94 12 793.00
2015-08-14 1447 2039615 746 16838547 7.85 8.43 7.81 8.33 0.40 5.04% 8.32 67 8.33 29 33.32
2015-08-17 1447 910507 431 7497421 8.35 8.38 8.12 8.22 0.11 -1.32% 8.22 8 8.23 6 32.88
2015-08-18 1447 883057 237 7203105 8.25 8.25 8.10 8.12 0.10 -1.22% 8.12 11 8.13 14 32.48
2015-08-19 1447 1090447 608 8744378 8.12 8.18 7.96 8.06 0.06 -0.74% 8.00 20 8.06 18 32.24
2015-08-20 1447 992010 359 8026982 8.00 8.30 8.00 8.22 0.16 1.99% 8.20 20 8.22 14 32.88
2015-08-21 1447 1388334 506 11106922 8.00 8.10 7.86 8.00 0.22 -2.68% 7.94 1 8.00 18 32.00
2015-08-24 1447 3867642 895 28540654 7.75 7.76 7.20 7.25 0.75 -9.38% 7.25 22 7.26 8 29.00
2015-08-25 1447 2214601 606 15533224 6.60 7.28 6.60 7.25 0.00 0% 7.25 8 7.26 307 29.00
2015-08-26 1447 730364 286 5251289 7.25 7.28 7.02 7.26 0.01 0.14% 7.25 5 7.26 6 29.04
2015-08-27 1447 1448817 651 10666354 7.32 7.46 7.28 7.34 0.08 1.1% 7.34 2 7.35 3 29.36
2015-08-28 1447 1311692 522 9838823 7.43 7.54 7.42 7.48 0.14 1.91% 7.48 5 7.50 7 29.92
2015-08-31 1447 1266764 442 9675982 7.50 7.74 7.50 7.72 0.24 3.21% 7.71 12 7.73 1 30.88
2015-09-01 1447 1522646 561 12122415 7.72 8.05 7.72 7.97 0.25 3.24% 7.96 7 7.97 6 31.88
2015-09-02 1447 1027221 452 8213376 7.72 8.11 7.72 8.09 0.12 1.51% 8.06 18 8.09 28 32.36
2015-09-03 1447 1700029 592 14031478 8.22 8.32 8.16 8.25 0.16 1.98% 8.25 7 8.29 4 33.00
2015-09-04 1447 826956 336 6805858 8.38 8.38 8.12 8.20 0.05 -0.61% 8.15 1 8.20 16 32.80
2015-09-07 1447 442300 205 3601562 8.19 8.20 8.07 8.14 0.06 -0.73% 8.14 1 8.15 33 32.56
2015-09-08 1447 343524 198 2805616 8.17 8.20 8.13 8.15 0.01 0.12% 8.15 2 8.19 6 32.60
2015-09-09 1447 854500 362 7063341 8.20 8.30 8.20 8.29 0.14 1.72% 8.27 3 8.29 54 33.16
2015-09-10 1447 1276755 554 10680479 8.30 8.40 8.28 8.39 0.10 1.21% 8.39 12 8.40 211 33.56
2015-09-11 1447 613534 299 5164253 8.45 8.50 8.36 8.40 0.01 0.12% 8.40 9 8.41 11 33.60
2015-09-14 1447 690535 251 5739857 8.40 8.44 8.25 8.31 0.09 -1.07% 8.30 4 8.31 28 33.24
2015-09-15 1447 509489 222 4236941 8.30 8.36 8.23 8.33 0.02 0.24% 8.28 11 8.33 4 33.32
2015-09-16 1447 235003 105 1957385 8.37 8.38 8.30 8.35 0.02 0.24% 8.33 2 8.35 25 33.40
2015-09-17 1447 656915 221 5517687 8.38 8.45 8.36 8.37 0.02 0.24% 8.37 3 8.38 111 33.48
2015-09-18 1447 2489021 784 21485170 8.39 8.88 8.39 8.80 0.43 5.14% 8.78 1 8.80 308 35.20
2015-09-21 1447 2545304 945 22599228 8.80 8.97 8.79 8.88 0.08 0.91% 8.88 28 8.89 8 35.52
2015-09-22 1447 2348658 809 21153237 8.90 9.09 8.90 8.98 0.10 1.13% 8.98 39 9.00 18 35.92
2015-09-23 1447 1447079 556 12705040 8.90 8.90 8.64 8.74 0.24 -2.67% 8.70 1 8.74 1 34.96
2015-09-24 1447 1015452 382 8721864 8.74 8.80 8.50 8.52 0.22 -2.52% 8.52 29 8.54 1 34.08
2015-09-25 1447 620609 283 5316316 8.47 8.62 8.47 8.60 0.08 0.94% 8.58 11 8.60 2 34.40
2015-09-30 1447 1203117 433 10401070 8.55 8.79 8.55 8.65 0.05 0.58% 8.64 4 8.65 15 34.60
2015-10-01 1447 1547756 552 13698192 8.70 8.93 8.70 8.80 0.15 1.73% 8.80 56 8.84 4 35.20
2015-10-02 1447 781373 259 6846037 8.82 8.90 8.71 8.73 0.07 -0.8% 8.72 52 8.73 36 34.92
2015-10-05 1447 8009291 2085 76052333 9.02 9.60 9.02 9.53 0.80 9.16% 9.52 19 9.53 50 38.12
2015-10-06 1447 3378193 1189 31767413 9.55 9.70 9.24 9.24 0.29 -3.04% 9.24 5 9.26 9 36.96
2015-10-07 1447 1252897 484 11708105 9.30 9.40 9.30 9.34 0.10 1.08% 9.32 1 9.34 3 37.36
2015-10-08 1447 1785448 575 16432332 9.40 9.40 9.08 9.16 0.18 -1.93% 9.15 22 9.17 5 36.64
2015-10-12 1447 1075578 575 9851798 9.15 9.24 9.00 9.18 0.02 0.22% 9.16 15 9.18 10 36.72
2015-10-13 1447 518805 263 4754776 9.18 9.19 9.14 9.17 0.01 -0.11% 9.16 2 9.17 20 36.68
2015-10-14 1447 499108 209 4558176 9.17 9.17 9.10 9.11 0.06 -0.65% 9.11 9 9.13 5 36.44
2015-10-15 1447 556895 277 5100875 9.11 9.20 9.11 9.15 0.04 0.44% 9.14 4 9.15 10 36.60
2015-10-16 1447 491179 210 4494728 9.15 9.20 9.10 9.15 0.00 0% 9.12 4 9.15 6 36.60
2015-10-19 1447 387763 205 3539322 9.12 9.19 9.10 9.12 0.03 -0.33% 9.12 21 9.14 3 36.48
2015-10-20 1447 892062 490 8233566 9.20 9.30 9.15 9.22 0.10 1.1% 9.20 10 9.22 6 36.88
2015-10-21 1447 1882115 723 17544207 9.18 9.38 9.18 9.31 0.09 0.98% 9.31 20 9.32 6 37.24
2015-10-22 1447 5241025 1540 50074291 9.43 9.70 9.40 9.54 0.23 2.47% 9.54 11 9.57 12 38.16
2015-10-23 1447 2696042 825 26012193 9.64 9.86 9.50 9.50 0.04 -0.42% 9.50 163 9.54 12 38.00
2015-10-26 1447 832719 362 7822005 9.32 9.54 9.32 9.40 0.10 -1.05% 9.39 2 9.40 3 37.60
2015-10-27 1447 839207 426 7823099 9.40 9.40 9.27 9.29 0.11 -1.17% 9.29 4 9.30 4 37.16
2015-10-28 1447 712717 274 6589421 9.27 9.29 9.22 9.22 0.07 -0.75% 9.22 25 9.25 1 36.88
2015-10-29 1447 725400 324 6682175 9.29 9.36 9.15 9.15 0.07 -0.76% 9.15 32 9.18 4 36.60
2015-10-30 1447 533655 251 4870737 9.15 9.19 9.08 9.16 0.01 0.11% 9.15 10 9.17 2 36.64
2015-11-02 1447 602219 278 5534775 9.28 9.28 9.12 9.23 0.07 0.76% 9.18 40 9.23 4 36.92
2015-11-03 1447 488792 273 4526471 9.30 9.30 9.20 9.25 0.02 0.22% 9.25 1 9.26 3 37.00
2015-11-04 1447 827835 431 7672209 9.25 9.30 9.24 9.27 0.02 0.22% 9.26 3 9.27 15 37.08
2015-11-05 1447 680255 324 6325372 9.26 9.34 9.26 9.31 0.04 0.43% 9.30 15 9.31 4 37.24
2015-11-06 1447 559794 170 5200510 9.35 9.35 9.23 9.25 0.06 -0.64% 9.25 2 9.26 1 37.00
2015-11-09 1447 637347 293 5806168 9.25 9.25 9.05 9.10 0.15 -1.62% 9.08 143 9.10 1 36.40
2015-11-10 1447 631590 253 5702733 9.02 9.10 9.00 9.03 0.07 -0.77% 9.03 8 9.10 70 36.12
2015-11-11 1447 1282238 399 11395115 9.06 9.10 8.76 8.76 0.27 -2.99% 8.76 128 8.79 2 35.04
2015-11-12 1447 392003 207 3443543 8.79 8.87 8.70 8.79 0.03 0.34% 8.79 1 8.80 5 35.16
2015-11-13 1447 362702 166 3144426 8.70 8.78 8.63 8.65 0.14 -1.59% 8.64 124 8.65 7 144.17
2015-11-16 1447 761826 268 6435631 8.55 8.64 8.40 8.41 0.24 -2.77% 8.41 28 8.43 44 140.17
2015-11-17 1447 678213 239 5783845 8.51 8.61 8.47 8.54 0.13 1.55% 8.54 10 8.55 10 142.33
2015-11-18 1447 463235 247 3933409 8.61 8.68 8.41 8.41 0.13 -1.52% 8.41 29 8.42 50 140.17
2015-11-19 1447 519768 295 4431234 8.53 8.62 8.45 8.54 0.13 1.55% 8.54 25 8.55 10 142.33
2015-11-20 1447 1081260 441 9430301 8.61 8.81 8.61 8.76 0.22 2.58% 8.76 14 8.78 1 146.00
2015-11-23 1447 1115700 344 9988061 8.97 9.04 8.86 8.88 0.12 1.37% 8.88 7 8.90 35 148.00
2015-11-24 1447 1065025 415 8710498 8.17 8.28 8.06 8.66 0.00 -2.48% 8.09 50 8.14 20 134.83
2015-11-25 1447 1040115 374 8792499 8.63 8.65 8.36 8.45 0.21 -2.42% 8.45 2 8.46 6 140.83
2015-11-26 1447 1053256 353 8961223 8.45 8.63 8.41 8.48 0.03 0.36% 8.47 35 8.48 26 141.33
2015-11-27 1447 358734 131 3043271 8.50 8.54 8.41 8.43 0.05 -0.59% 8.43 5 8.47 1 140.50
2015-11-30 1447 852812 307 7111813 8.45 8.46 8.30 8.35 0.08 -0.95% 8.35 3 8.36 3 139.17
2015-12-01 1447 310902 183 2623429 8.36 8.49 8.34 8.43 0.08 0.96% 8.42 12 8.43 39 140.50
2015-12-02 1447 452015 313 3870965 8.55 8.65 8.48 8.56 0.13 1.54% 8.52 30 8.56 112 142.67
2015-12-03 1447 385629 172 3274886 8.50 8.54 8.45 8.50 0.06 -0.7% 8.49 1 8.50 4 141.67
2015-12-04 1447 602633 177 5082493 8.49 8.50 8.42 8.42 0.08 -0.94% 8.41 159 8.42 11 140.33
2015-12-07 1447 452510 196 3812359 8.50 8.50 8.40 8.40 0.02 -0.24% 8.40 7 8.42 18 140.00
2015-12-08 1447 462671 225 3861443 8.40 8.47 8.28 8.30 0.10 -1.19% 8.29 124 8.32 30 138.33
2015-12-09 1447 1020871 345 8327630 8.30 8.30 8.10 8.10 0.20 -2.41% 8.10 20 8.11 20 135.00
2015-12-10 1447 931118 337 7454165 8.00 8.09 7.92 8.06 0.04 -0.49% 8.05 5 8.06 1 134.33
2015-12-11 1447 1107024 275 8883882 8.00 8.10 7.97 8.00 0.06 -0.74% 7.98 18 8.00 1 133.33
2015-12-14 1447 1100296 379 8803751 7.99 8.08 7.95 8.00 0.00 0% 7.98 64 8.01 4 133.33
2015-12-15 1447 747547 554 5973584 8.03 8.06 7.96 7.96 0.04 -0.5% 7.96 18 8.00 7 132.67
2015-12-16 1447 1438253 456 11606023 8.00 8.14 7.96 8.11 0.15 1.88% 8.11 4 8.12 10 135.17
2015-12-17 1447 627888 462 5100495 8.15 8.19 8.07 8.09 0.02 -0.25% 8.09 10 8.10 10 134.83
2015-12-18 1447 1065025 415 8710498 8.17 8.28 8.06 8.09 0.00 0% 8.09 50 8.14 20 134.83
2015-12-21 1447 499016 219 4086387 8.09 8.24 8.08 8.22 0.13 1.61% 8.22 4 8.23 10 137.00
2015-12-22 1447 435229 152 3572418 8.26 8.26 8.15 8.22 0.00 0% 8.17 11 8.22 72 137.00
2015-12-23 1447 453807 275 3718186 8.15 8.23 8.15 8.17 0.05 -0.61% 8.16 31 8.17 4 136.17
2015-12-24 1447 290592 131 2386369 8.21 8.24 8.18 8.18 0.01 0.12% 8.18 14 8.20 7 136.33
2015-12-25 1447 733339 202 6072337 8.20 8.37 8.19 8.26 0.08 0.98% 8.26 65 8.27 10 137.67
2015-12-28 1447 295082 144 2448643 8.38 8.38 8.25 8.25 0.01 -0.12% 8.25 72 8.30 93 137.50
2015-12-29 1447 799452 198 6637274 8.35 8.37 8.25 8.25 0.00 0% 8.25 5 8.30 88 137.50
2015-12-30 1447 511465 211 4265286 8.32 8.39 8.29 8.31 0.06 0.73% 8.30 22 8.31 5 138.50
2015-12-31 1447 575021 222 4797800 8.37 8.39 8.30 8.32 0.01 0.12% 8.32 12 8.35 7 138.67