友達(2409)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　　　　17.30
0
0%		17.20
-0.1
-0.58%		17.70
0.5
2.91%		18.90
1.2
6.78%		18.50
-0.4
-2.12%		 　18.35
-0.15
-0.81%		18.25
-0.1
-0.54%		18.30
0.05
0.27%		18.15
-0.15
-0.82%		17.80
-0.35
-1.93%		 　18.50
0.7
3.93%		18.60
0.1
0.54%		17.30
-1.3
-6.99%		17.50
0.2
1.16%		17.45
-0.05
-0.29%		 　18.00
0.55
3.15%		17.85
-0.15
-0.83%		18.20
0.35
1.96%		18.45
0.25
1.37%		17.30
-1.15
-6.23%		 17.96
2 月　16.65
-0.65
-3.76%		17.20
0.55
3.3%		16.90
-0.3
-1.74%		17.00
0.1
0.59%		17.20
0.2
1.18%		 　17.25
0.05
0.29%		16.80
-0.45
-2.61%		16.95
0.15
0.89%		17.05
0.1
0.59%		17.40
0.35
2.05%		 　　　　　　　　　16.60
-0.8
-4.6%		16.60
0
0%		16.55
-0.05
-0.3%		 16.56
3 月　15.45
-1.1
-6.65%		15.65
0.2
1.29%		15.70
0.05
0.32%		15.45
-0.25
-1.59%		15.45
0
0%		 　15.10
-0.35
-2.27%		15.05
-0.05
-0.33%		15.15
0.1
0.66%		16.00
0.85
5.61%		15.80
-0.2
-1.25%		 　16.15
0.35
2.22%		16.10
-0.05
-0.31%		16.20
0.1
0.62%		16.35
0.15
0.93%		15.80
-0.55
-3.36%		 　16.20
0.4
2.53%		16.15
-0.05
-0.31%		15.85
-0.3
-1.86%		15.70
-0.15
-0.95%		15.50
-0.2
-1.27%		 　15.35
-0.15
-0.97%		15.75
0.4
2.61%		15.72
4 月15.75
0
0%		15.80
0.05
0.32%		 　　　15.20
-0.6
-3.8%		15.10
-0.1
-0.66%		15.10
0
0%		14.90
-0.2
-1.32%		 　15.35
0.45
3.02%		15.25
-0.1
-0.65%		15.10
-0.15
-0.98%		15.15
0.05
0.33%		15.35
0.2
1.32%		 　15.60
0.25
1.63%		15.55
-0.05
-0.32%		15.15
-0.4
-2.57%		15.30
0.15
0.99%		15.95
0.65
4.25%		 　15.95
0
0%		16.00
0.05
0.31%		15.40
-0.6
-3.75%		15.45
0.05
0.32%		 15.44
5 月　　　15.45
0
0%		15.45
0
0%		15.25
-0.2
-1.29%		15.45
0.2
1.31%		15.20
-0.25
-1.62%		 　15.30
0.1
0.66%		15.15
-0.15
-0.98%		15.45
0.3
1.98%		15.20
-0.25
-1.62%		15.30
0.1
0.66%		 　15.35
0.05
0.33%		16.15
0.8
5.21%		16.10
-0.05
-0.31%		16.20
0.1
0.62%		16.60
0.4
2.47%		 　16.70
0.1
0.6%		16.70
0
0%		17.10
0.4
2.4%		16.95
-0.15
-0.88%		16.85
-0.1
-0.59%		 15.9
6 月16.15
-0.7
-4.15%		16.30
0.15
0.93%		16.25
-0.05
-0.31%		15.80
-0.45
-2.77%		15.60
-0.2
-1.27%		 　15.60
0
0%		14.50
-1.1
-7.05%		15.00
0.5
3.45%		14.75
-0.25
-1.67%		14.55
-0.2
-1.36%		 　14.40
-0.15
-1.03%		14.50
0.1
0.69%		14.65
0.15
1.03%		14.50
-0.15
-1.02%		 　　14.80
0.3
2.07%		14.50
-0.3
-2.03%		14.00
-0.5
-3.45%		14.10
0.1
0.71%		14.05
-0.05
-0.35%		 　13.25
-0.8
-5.69%		13.65
0.4
3.02%		 14.72
7 月13.85
0.2
1.47%		14.00
0.15
1.08%		13.75
-0.25
-1.79%		 　13.05
-0.7
-5.09%		12.75
-0.3
-2.3%		12.70
-0.05
-0.39%		12.85
0.15
1.18%		 　　12.75
-0.1
-0.78%		12.75
0
0%		12.75
0
0%		12.45
-0.3
-2.35%		12.05
-0.4
-3.21%		 　11.45
-0.6
-4.98%		11.60
0.15
1.31%		11.30
-0.3
-2.59%		11.10
-0.2
-1.77%		11.50
0.4
3.6%		 　10.95
-0.55
-4.78%		11.45
0.5
4.57%		10.65
-0.8
-6.99%		10.50
-0.15
-1.41%		10.10
-0.4
-3.81%		12.1
8 月 　10.25
0.15
1.49%		10.40
0.15
1.46%		10.20
-0.2
-1.92%		9.71
-0.49
-4.8%		9.72
0.01
0.1%		 　9.73
0.01
0.1%		9.69
-0.04
-0.41%		9.75
0.06
0.62%		10.10
0.35
3.59%		9.79
-0.31
-3.07%		 　9.79
0
0%		9.75
-0.04
-0.41%		9.25
-0.5
-5.13%		9.32
0.07
0.76%		8.95
-0.37
-3.97%		 　8.60
-0.35
-3.91%		9.34
0.74
8.6%		9.24
-0.1
-1.07%		9.48
0.24
2.6%		9.92
0.44
4.64%		 10.50
0.58
5.85%		9.74
9 月10.05
-0.45
-4.29%		10.00
-0.05
-0.5%		10.30
0.3
3%		10.20
-0.1
-0.97%		 　10.15
-0.05
-0.49%		10.25
0.1
0.99%		10.80
0.55
5.37%		10.75
-0.05
-0.46%		10.85
0.1
0.93%		 　10.85
0
0%		10.80
-0.05
-0.46%		10.95
0.15
1.39%		11.10
0.15
1.37%		11.00
-0.1
-0.9%		 　10.35
-0.65
-5.91%		10.30
-0.05
-0.48%		9.90
-0.4
-3.88%		9.72
-0.18
-1.82%		9.89
0.17
1.75%		 　　　9.71
-0.18
-1.82%		 10.35
10 月9.86
0.15
1.54%		9.98
0.12
1.22%		 　9.96
-0.02
-0.2%		9.85
-0.11
-1.1%		9.99
0.14
1.42%		9.95
-0.04
-0.4%		 　　10.20
0.25
2.51%		10.30
0.1
0.98%		10.35
0.05
0.49%		10.45
0.1
0.97%		10.35
-0.1
-0.96%		 　10.35
0
0%		10.20
-0.15
-1.45%		9.80
-0.4
-3.92%		9.80
0
0%		9.78
-0.02
-0.2%		 　9.83
0.05
0.51%		9.94
0.11
1.12%		9.86
-0.08
-0.8%		9.77
-0.09
-0.91%		9.57
-0.2
-2.05%		 10.01
11 月　9.73
0.16
1.67%		9.84
0.11
1.13%		9.95
0.11
1.12%		10.15
0.2
2.01%		9.76
-0.39
-3.84%		 　9.58
-0.18
-1.84%		9.42
-0.16
-1.67%		9.23
-0.19
-2.02%		9.23
0
0%		9.00
-0.23
-2.49%		 　8.89
-0.11
-1.22%		9.00
0.11
1.24%		8.97
-0.03
-0.33%		9.11
0.14
1.56%		9.06
-0.05
-0.55%		 　9.15
0.09
0.99%		8.91
-0.24
-2.62%		8.75
-0.16
-1.8%		8.96
0.21
2.4%		8.88
-0.08
-0.89%		 　8.74
-0.14
-1.58%		 9.21
12 月8.91
0.17
1.95%		8.83
-0.08
-0.9%		8.73
-0.1
-1.13%		8.75
0.02
0.23%		 　8.89
0.14
1.6%		8.73
-0.16
-1.8%		8.59
-0.14
-1.6%		8.49
-0.1
-1.16%		8.33
-0.16
-1.88%		 　8.11
-0.22
-2.64%		8.68
0.57
7.03%		8.80
0.12
1.38%		8.77
-0.03
-0.34%		8.67
-0.1
-1.14%		 　9.53
0.86
9.92%		9.55
0.02
0.21%		9.90
0.35
3.66%		9.95
0.05
0.51%		9.98
0.03
0.3%		 　9.79
-0.19
-1.9%		9.85
0.06
0.61%		9.70
-0.15
-1.52%		9.73
0.03
0.31%		9.1

說明:最高漲幅:9.92%最低跌幅:-7.05% 最高價:18.90最低價:8.11平均價:12.93,灰色底表示週末,漲128天(31.33)元,跌152天(-46.8)元,平盤23天
10%=2,9%=1,7%=2,6%=4,5%=4,4%=6,3%=15,2%=23,1%=53,0%=41,-0%=5,-1%=9,-2%=10,-3%=11,-4%=16,-5%=23,-6%=34,-7%=44,

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 2409 135611476 19567 2147483647 16.05 17.30 16.00 17.30 1.10 0% 17.30 35349 0.00 0 13.21
2015-01-06 2409 176689260 28743 2147483647 17.25 17.60 17.10 17.20 0.10 -0.58% 17.20 1444 17.25 59 13.13
2015-01-07 2409 180075856 29734 2147483647 17.20 18.30 16.90 17.70 0.50 2.91% 17.70 340 17.75 179 13.51
2015-01-08 2409 191641996 30927 2147483647 18.30 18.90 18.30 18.90 1.20 6.78% 18.85 291 18.90 11244 14.43
2015-01-09 2409 155968744 24038 2147483647 19.00 19.00 18.50 18.50 0.40 -2.12% 18.50 6857 18.55 54 14.12
2015-01-12 2409 132566453 22724 2147483647 18.50 19.15 18.35 18.35 0.15 -0.81% 18.35 1615 18.40 92 14.01
2015-01-13 2409 75844973 14889 1393653484 18.40 18.60 18.15 18.25 0.10 -0.54% 18.25 66 18.30 706 13.93
2015-01-14 2409 74983168 14780 1383145312 18.35 18.70 18.25 18.30 0.05 0.27% 18.30 568 18.35 124 13.97
2015-01-15 2409 59877832 10534 1095932138 18.60 18.60 18.15 18.15 0.15 -0.82% 18.15 2224 18.20 170 13.85
2015-01-16 2409 93520803 16161 1668798413 18.20 18.30 17.60 17.80 0.35 -1.93% 17.80 1962 17.85 311 13.59
2015-01-19 2409 87548034 16172 1620543816 18.30 18.75 18.25 18.50 0.70 3.93% 18.50 237 18.55 724 14.12
2015-01-20 2409 63654398 11268 1180115272 18.50 18.75 18.25 18.60 0.10 0.54% 18.55 923 18.60 363 14.20
2015-01-21 2409 172904657 24860 2147483647 18.30 18.30 17.30 17.30 1.30 -6.99% 0.00 0 17.30 30365 13.21
2015-01-22 2409 179740782 26495 2147483647 17.30 17.65 17.10 17.50 0.20 1.16% 17.45 510 17.50 1059 13.36
2015-01-23 2409 80033518 12398 1413665112 17.85 17.90 17.45 17.45 0.05 -0.29% 17.45 1019 17.50 653 13.32
2015-01-26 2409 70200759 13327 1256775748 17.60 18.15 17.50 18.00 0.55 3.15% 17.95 650 18.00 819 13.74
2015-01-27 2409 100528520 17067 1826318152 18.40 18.65 17.85 17.85 0.15 -0.83% 17.85 1630 17.90 649 13.63
2015-01-28 2409 69193422 11912 1244886772 17.85 18.20 17.85 18.20 0.35 1.96% 18.15 769 18.20 303 13.89
2015-01-29 2409 97314764 16053 1785701600 18.25 18.50 18.15 18.45 0.25 1.37% 18.40 223 18.45 544 14.08
2015-01-30 2409 250329908 34726 2147483647 17.70 17.75 17.20 17.30 1.15 -6.23% 17.30 1722 17.35 1961 13.21
2015-02-02 2409 164746745 25541 2147483647 17.10 17.25 16.60 16.65 0.65 -3.76% 16.65 1568 16.70 478 12.71
2015-02-03 2409 165779652 17674 2147483647 16.75 17.20 16.70 17.20 0.55 3.3% 17.15 192 17.20 862 13.13
2015-02-04 2409 102847605 12843 1714373074 17.35 17.40 16.85 16.90 0.30 -1.74% 16.90 601 16.95 49 12.90
2015-02-05 2409 48209003 10149 813041995 16.90 17.00 16.70 17.00 0.10 0.59% 16.95 435 17.00 419 12.98
2015-02-06 2409 53668704 8408 902635632 17.25 17.25 17.00 17.20 0.20 1.18% 17.15 58 17.20 3427 13.13
2015-02-09 2409 54356907 8250 924125114 17.30 17.30 17.05 17.25 0.05 0.29% 17.20 538 17.25 550 13.17
2015-02-10 2409 76810938 15108 1289491826 17.25 17.30 16.55 16.80 0.45 -2.61% 16.75 1227 16.80 754 12.82
2015-02-11 2409 87026805 13378 1484796203 17.00 17.25 16.85 16.95 0.15 0.89% 16.95 444 17.00 84 12.94
2015-02-12 2409 37633457 7134 640403705 17.15 17.15 16.90 17.05 0.10 0.59% 17.00 1818 17.05 378 13.02
2015-02-13 2409 63011212 13428 1087146176 17.15 17.40 17.10 17.40 0.35 2.05% 17.35 105 17.40 914 13.28
2015-02-24 2409 128491771 22510 2147483647 17.35 17.35 16.50 16.60 0.80 -4.6% 16.60 1142 16.65 280 9.07
2015-02-25 2409 84547799 15954 1394182990 16.60 16.70 16.35 16.60 0.00 0% 16.55 611 16.60 1505 9.07
2015-02-26 2409 43005668 8483 716474954 16.60 16.80 16.55 16.55 0.05 -0.3% 16.55 2972 16.60 48 9.04
2015-03-02 2409 168114190 29947 2147483647 16.55 16.55 15.40 15.45 1.10 -6.65% 15.45 638 15.50 3077 8.44
2015-03-03 2409 96615227 18442 1504880600 15.50 15.75 15.35 15.65 0.20 1.29% 15.65 86 15.70 433 8.55
2015-03-04 2409 63287213 10735 984327536 15.45 15.70 15.40 15.70 0.05 0.32% 15.65 274 15.70 425 8.58
2015-03-05 2409 69461410 11279 1079928696 15.65 15.75 15.40 15.45 0.25 -1.59% 15.45 1570 15.50 912 8.44
2015-03-06 2409 74807850 12791 1144935244 15.25 15.45 15.15 15.45 0.00 0% 15.40 387 15.45 1690 8.44
2015-03-09 2409 64538121 12789 978279996 15.15 15.25 15.05 15.10 0.35 -2.27% 15.10 3066 15.15 208 8.25
2015-03-10 2409 61917761 11774 936581610 15.10 15.25 15.05 15.05 0.05 -0.33% 15.05 3853 15.10 312 8.22
2015-03-11 2409 89206926 15257 1348717038 14.95 15.25 14.85 15.15 0.10 0.66% 15.15 1130 15.20 239 8.28
2015-03-12 2409 190498940 31194 2147483647 15.30 16.20 15.25 16.00 0.85 5.61% 16.00 7356 16.05 158 8.74
2015-03-13 2409 83597269 17069 1331794796 16.00 16.05 15.80 15.80 0.20 -1.25% 15.75 1830 15.80 970 8.63
2015-03-16 2409 104620273 16635 1698737512 15.95 16.45 15.95 16.15 0.35 2.22% 16.15 1661 16.20 582 8.83
2015-03-17 2409 81367468 12871 1330163890 16.50 16.60 16.10 16.10 0.05 -0.31% 16.10 1629 16.15 216 8.80
2015-03-18 2409 72638584 11447 1175346988 16.25 16.30 16.00 16.20 0.10 0.62% 16.15 219 16.20 1109 8.85
2015-03-19 2409 47611291 8303 777280390 16.40 16.50 16.25 16.35 0.15 0.93% 16.30 535 16.35 178 8.93
2015-03-20 2409 74044557 10768 1183842147 16.20 16.20 15.80 15.80 0.55 -3.36% 15.80 3575 15.90 83 8.63
2015-03-23 2409 58644981 13408 943470269 15.85 16.25 15.80 16.20 0.40 2.53% 16.20 191 16.25 3453 8.85
2015-03-24 2409 42396042 8132 685222835 16.20 16.35 16.05 16.15 0.05 -0.31% 16.15 89 16.20 1181 8.83
2015-03-25 2409 40901330 7282 652916115 16.20 16.25 15.80 15.85 0.30 -1.86% 15.85 1662 15.90 3300 8.66
2015-03-26 2409 76789641 10272 1193242644 15.60 15.70 15.35 15.70 0.15 -0.95% 15.65 261 15.70 1644 8.58
2015-03-27 2409 38141610 7969 594739108 15.80 15.85 15.45 15.50 0.20 -1.27% 15.50 364 15.55 210 8.47
2015-03-30 2409 34144215 6938 525869675 15.50 15.65 15.20 15.35 0.15 -0.97% 15.35 1534 15.40 43 8.39
2015-03-31 2409 58777703 8252 920757750 15.40 15.95 15.40 15.75 0.40 2.61% 15.70 1219 15.75 30 8.61
2015-04-01 2409 78013220 12621 1243012182 15.85 16.15 15.75 15.75 0.00 0% 15.75 107 15.80 61 8.61
2015-04-02 2409 42716261 7972 674897772 15.85 15.90 15.65 15.80 0.05 0.32% 15.75 1383 15.80 578 8.63
2015-04-07 2409 107379243 18234 1643344158 15.80 15.85 15.10 15.20 0.60 -3.8% 15.20 433 15.25 933 8.31
2015-04-08 2409 84407793 13539 1271598395 15.00 15.35 14.95 15.10 0.10 -0.66% 15.05 4332 15.10 114 8.25
2015-04-09 2409 43859424 8049 668850022 15.20 15.45 15.10 15.10 0.00 0% 15.10 2038 15.15 424 8.25
2015-04-10 2409 82104433 12354 1227660364 15.30 15.30 14.70 14.90 0.20 -1.32% 14.90 2179 14.95 595 8.14
2015-04-13 2409 50786520 9155 770646348 15.05 15.35 15.00 15.35 0.45 3.02% 15.30 104 15.35 3448 8.39
2015-04-14 2409 54880400 7982 839805169 15.35 15.45 15.15 15.25 0.10 -0.65% 15.25 691 15.30 497 8.33
2015-04-15 2409 55156074 9127 831737987 15.15 15.25 14.95 15.10 0.15 -0.98% 15.10 192 15.15 1548 8.25
2015-04-16 2409 27489810 5001 416940449 15.10 15.25 15.10 15.15 0.05 0.33% 15.10 1600 15.15 461 8.28
2015-04-17 2409 63148552 10541 964878008 15.25 15.45 15.10 15.35 0.20 1.32% 15.30 1659 15.35 48 8.39
2015-04-20 2409 73112689 11207 1129669717 15.30 15.60 15.25 15.60 0.25 1.63% 15.55 326 15.60 2788 8.52
2015-04-21 2409 158686792 22962 2147483647 15.90 16.35 15.55 15.55 0.05 -0.32% 15.55 384 15.60 43 8.50
2015-04-22 2409 83902410 13330 1284754102 15.55 15.55 15.15 15.15 0.40 -2.57% 15.15 2877 15.20 12 8.28
2015-04-23 2409 78179990 13934 1204043997 15.40 15.60 15.25 15.30 0.15 0.99% 15.30 2031 15.35 52 8.36
2015-04-24 2409 124549035 18459 1963679741 15.55 16.00 15.45 15.95 0.65 4.25% 15.95 1031 16.00 6200 8.72
2015-04-27 2409 88498391 13377 1419050130 16.15 16.20 15.90 15.95 0.00 0% 15.95 1226 16.00 375 8.72
2015-04-28 2409 87083444 14003 1387980670 15.95 16.15 15.70 16.00 0.05 0.31% 16.00 542 16.05 1375 8.74
2015-04-29 2409 149546555 22953 2147483647 16.15 16.20 15.40 15.40 0.60 -3.75% 15.40 896 15.45 538 8.42
2015-04-30 2409 68632844 10404 1062484241 15.50 15.60 15.30 15.45 0.05 0.32% 15.45 1385 15.50 850 8.44
2015-05-04 2409 44934080 8907 693751732 15.50 15.60 15.30 15.45 0.00 0% 15.45 749 15.50 1844 8.44
2015-05-05 2409 27514029 4643 425792593 15.55 15.55 15.35 15.45 0.00 0% 15.45 118 15.50 585 8.44
2015-05-06 2409 63209036 9534 971889021 15.45 15.55 15.20 15.25 0.20 -1.29% 15.25 1490 15.30 260 8.33
2015-05-07 2409 51022494 9325 787540475 15.25 15.55 15.20 15.45 0.20 1.31% 15.40 846 15.45 536 8.44
2015-05-08 2409 50179396 8802 764670563 15.30 15.45 15.10 15.20 0.25 -1.62% 15.15 3456 15.20 1419 8.31
2015-05-11 2409 48828628 10797 746473296 15.40 15.50 15.10 15.30 0.10 0.66% 15.25 3568 15.30 43 8.36
2015-05-12 2409 25619222 6413 388350576 15.05 15.25 15.05 15.15 0.15 -0.98% 15.15 1379 15.20 1239 8.28
2015-05-13 2409 33036918 6258 506598498 15.15 15.45 15.10 15.45 0.30 1.98% 15.40 359 15.45 1863 8.44
2015-05-14 2409 38635429 8628 593313345 15.45 15.60 15.20 15.20 0.25 -1.62% 15.20 633 15.25 421 8.31
2015-05-15 2409 27895707 4894 427975480 15.35 15.45 15.25 15.30 0.10 0.66% 15.30 701 15.35 1010 6.54
2015-05-18 2409 37276336 5935 573937159 15.30 15.50 15.30 15.35 0.05 0.33% 15.35 485 15.40 1067 6.56
2015-05-19 2409 172559399 24355 2147483647 15.45 16.30 15.45 16.15 0.80 5.21% 16.15 2829 16.20 1660 6.90
2015-05-20 2409 100502501 15925 1628952938 16.25 16.35 16.05 16.10 0.05 -0.31% 16.10 1138 16.15 269 6.88
2015-05-21 2409 65781945 12791 1056946913 16.00 16.25 15.80 16.20 0.10 0.62% 16.15 1398 16.20 190 6.92
2015-05-22 2409 193328870 31083 2147483647 16.30 17.10 16.25 16.60 0.40 2.47% 16.55 704 16.60 1360 7.09
2015-05-25 2409 65714421 11878 1100325034 16.65 16.90 16.60 16.70 0.10 0.6% 16.70 10 16.75 637 7.14
2015-05-26 2409 54351773 9680 907967117 16.80 16.90 16.55 16.70 0.00 0% 16.70 1585 16.75 343 7.14
2015-05-27 2409 142919448 22886 2147483647 16.75 17.45 16.70 17.10 0.40 2.4% 17.10 853 17.15 172 7.31
2015-05-28 2409 119844131 17523 2059182762 17.40 17.50 16.90 16.95 0.15 -0.88% 16.90 2525 16.95 1115 7.24
2015-05-29 2409 88098339 14396 1487406004 17.10 17.15 16.70 16.85 0.10 -0.59% 16.85 248 16.90 353 7.20
2015-06-01 2409 78941977 14803 1284735745 16.60 16.70 16.00 16.15 0.70 -4.15% 16.15 2746 16.20 531 6.90
2015-06-02 2409 62541877 10378 1021900799 16.15 16.50 16.05 16.30 0.15 0.93% 16.30 310 16.35 363 6.97
2015-06-03 2409 63866408 11531 1038175950 16.30 16.75 16.15 16.25 0.05 -0.31% 16.25 819 16.30 318 6.94
2015-06-04 2409 92416116 15253 1485599431 16.15 16.45 15.80 15.80 0.45 -2.77% 15.80 3153 15.85 64 6.75
2015-06-05 2409 103710402 16643 1606802255 15.80 15.90 15.20 15.60 0.20 -1.27% 15.60 598 15.65 414 6.67
2015-06-08 2409 52508461 9718 819275337 15.75 15.80 15.30 15.60 0.00 0% 15.60 1532 15.65 52 6.67
2015-06-09 2409 113983795 18777 1700537864 15.40 15.40 14.50 14.50 1.10 -7.05% 14.50 2992 14.55 23 6.20
2015-06-10 2409 71803947 12008 1078380155 14.85 15.25 14.80 15.00 0.50 3.45% 14.95 1647 15.00 3126 6.41
2015-06-11 2409 58731221 10287 868531431 15.15 15.15 14.60 14.75 0.25 -1.67% 14.70 1207 14.75 465 6.30
2015-06-12 2409 51146419 9674 749790252 14.50 15.00 14.50 14.55 0.20 -1.36% 14.55 1521 14.60 413 6.22
2015-06-15 2409 49992071 8687 717553552 14.30 14.55 14.05 14.40 0.15 -1.03% 14.40 220 14.45 472 6.15
2015-06-16 2409 34871401 6796 502308763 14.30 14.50 14.30 14.50 0.10 0.69% 14.50 241 14.55 1027 6.20
2015-06-17 2409 64595196 11476 949909202 14.45 14.95 14.40 14.65 0.15 1.03% 14.60 832 14.65 217 6.26
2015-06-18 2409 46787295 9459 682055166 14.75 14.80 14.50 14.50 0.15 -1.02% 14.50 1760 14.55 611 6.20
2015-06-22 2409 44813095 7842 662416976 14.70 14.90 14.60 14.80 0.30 2.07% 14.75 2023 14.80 112 6.32
2015-06-23 2409 56741593 12972 831810386 14.90 14.90 14.45 14.50 0.30 -2.03% 14.50 1767 14.55 307 6.20
2015-06-24 2409 97935568 17622 1374938596 14.50 14.55 13.80 14.00 0.50 -3.45% 13.95 471 14.00 5329 5.98
2015-06-25 2409 72970028 16401 1033438013 14.10 14.45 13.95 14.10 0.10 0.71% 14.05 1859 14.10 779 6.03
2015-06-26 2409 24543337 5614 345856618 14.10 14.20 14.00 14.05 0.05 -0.35% 14.05 1721 14.10 203 6.00
2015-06-29 2409 68027480 12936 907541666 13.70 13.70 13.20 13.25 0.80 -5.69% 13.25 503 13.30 707 5.66
2015-06-30 2409 89417904 12750 1203496820 13.25 13.65 13.25 13.65 0.40 3.02% 13.60 258 13.65 1329 5.83
2015-07-01 2409 43759263 8798 604893355 13.65 14.00 13.50 13.85 0.20 1.47% 13.85 474 13.90 525 5.92
2015-07-02 2409 42142239 6652 587430500 13.90 14.05 13.80 14.00 0.15 1.08% 13.95 1403 14.00 1674 5.98
2015-07-03 2409 58659655 8401 812397992 14.10 14.10 13.75 13.75 0.25 -1.79% 13.75 1845 13.80 729 5.88
2015-07-06 2409 51228433 8328 676483484 13.20 13.40 13.05 13.05 0.00 -5.09% 13.05 951 13.10 46 5.58
2015-07-07 2409 73445632 11173 950127439 13.05 13.25 12.70 12.75 0.30 -2.3% 12.75 1190 12.80 248 5.45
2015-07-08 2409 118569970 16143 1484050000 12.70 12.85 12.20 12.70 0.05 -0.39% 12.65 25 12.70 140 5.43
2015-07-09 2409 84067947 14007 1078113642 12.70 13.10 12.40 12.85 0.15 1.18% 12.85 1196 12.90 54 5.49
2015-07-13 2409 58580102 10661 753021828 13.10 13.10 12.65 12.75 0.10 -0.78% 12.75 2076 12.80 33 5.45
2015-07-14 2409 56784903 10014 733699222 12.85 13.20 12.75 12.75 0.00 0% 12.75 1525 12.80 405 5.45
2015-07-15 2409 32688658 8663 418743418 12.90 13.00 12.70 12.75 0.00 0% 12.70 1066 12.75 9 5.45
2015-07-16 2409 90089745 13979 1118268690 12.80 12.90 12.20 12.45 0.30 -2.35% 12.40 584 12.45 917 5.32
2015-07-17 2409 90171270 16655 1093791174 12.45 12.45 11.95 12.05 0.40 -3.21% 12.05 1249 12.10 1585 5.15
2015-07-20 2409 117568904 17865 1361908030 12.05 12.10 11.40 11.45 0.60 -4.98% 11.45 66 11.50 567 4.89
2015-07-21 2409 98220489 13365 1122326594 11.40 11.60 11.15 11.60 0.15 1.31% 11.55 375 11.60 581 4.96
2015-07-22 2409 80306858 13731 924674575 11.60 11.75 11.30 11.30 0.30 -2.59% 11.30 452 11.35 579 4.83
2015-07-23 2409 63548870 13656 710907734 11.25 11.35 11.00 11.10 0.20 -1.77% 11.10 1941 11.15 105 4.74
2015-07-24 2409 67507683 12551 767198842 11.25 11.55 11.20 11.50 0.40 3.6% 11.45 1557 11.50 657 4.91
2015-07-27 2409 90780070 14745 1013428070 11.40 11.45 10.95 10.95 0.55 -4.78% 10.95 1128 11.00 212 4.68
2015-07-28 2409 101893633 17910 1151172845 11.05 11.55 11.00 11.45 0.50 4.57% 11.40 1355 11.45 570 4.89
2015-07-29 2409 152182050 21888 1655535071 11.25 11.30 10.65 10.65 0.80 -6.99% 10.65 5909 10.70 108 4.55
2015-07-30 2409 138626322 18780 1472232879 10.65 10.90 10.45 10.50 0.15 -1.41% 10.50 116 10.55 579 4.49
2015-07-31 2409 146409816 19958 1508253308 10.70 10.75 10.05 10.10 0.40 -3.81% 10.10 677 10.15 1222 4.32
2015-08-03 2409 75420618 13520 767019070 10.30 10.35 10.05 10.25 0.15 1.49% 10.20 824 10.25 568 4.38
2015-08-04 2409 127846933 16743 1333946984 10.45 10.60 10.30 10.40 0.15 1.46% 10.35 1503 10.40 1465 4.44
2015-08-05 2409 85354997 12242 880556399 10.40 10.50 10.20 10.20 0.20 -1.92% 10.20 12355 10.25 197 4.36
2015-08-06 2409 132132437 20271 1297413749 10.15 10.20 9.70 9.71 0.49 -4.8% 9.71 58 9.72 79 4.15
2015-08-07 2409 63635738 12713 621073202 9.52 9.91 9.52 9.72 0.01 0.1% 9.72 725 9.73 1 4.15
2015-08-10 2409 49499330 8634 479798808 9.78 9.79 9.62 9.73 0.01 0.1% 9.72 45 9.73 496 4.16
2015-08-11 2409 46178197 10130 451478479 9.81 9.94 9.68 9.69 0.04 -0.41% 9.69 797 9.70 8 4.14
2015-08-12 2409 51224421 8206 499982430 9.71 9.85 9.69 9.75 0.06 0.62% 9.75 133 9.76 545 4.17
2015-08-13 2409 59143591 11724 588274789 9.87 10.10 9.80 10.10 0.35 3.59% 10.05 1515 10.10 291 4.32
2015-08-14 2409 61162282 12436 599313890 10.05 10.10 9.70 9.79 0.31 -3.07% 9.79 2003 9.80 195 4.18
2015-08-17 2409 48044857 9869 474432741 9.92 9.97 9.79 9.79 0.00 0% 9.79 580 9.80 101 4.10
2015-08-18 2409 69463311 12786 685779955 9.86 10.05 9.75 9.75 0.04 -0.41% 9.75 1266 9.77 123 4.08
2015-08-19 2409 102574630 14840 966481265 9.55 9.70 9.25 9.25 0.50 -5.13% 9.25 754 9.26 736 3.87
2015-08-20 2409 62322909 12821 582773472 9.30 9.46 9.27 9.32 0.07 0.76% 9.32 1322 9.33 15 3.90
2015-08-21 2409 90816624 14466 821645557 9.14 9.20 8.95 8.95 0.37 -3.97% 8.95 1264 8.96 2 3.74
2015-08-24 2409 109899596 16782 943874475 8.66 8.82 8.29 8.60 0.35 -3.91% 8.60 1712 8.61 107 3.60
2015-08-25 2409 110783182 18684 1009741702 8.78 9.34 8.74 9.34 0.74 8.6% 9.33 324 9.34 138 3.91
2015-08-26 2409 67200213 13413 620649016 9.30 9.34 9.06 9.24 0.10 -1.07% 9.24 1429 9.25 3 3.87
2015-08-27 2409 114360981 22195 1092266572 9.35 9.86 9.35 9.48 0.24 2.6% 9.48 350 9.50 26 3.97
2015-08-28 2409 111838177 18856 1102667018 9.79 9.97 9.70 9.92 0.44 4.64% 9.91 53 9.92 58 4.15
2015-08-31 2409 166717949 24858 1694858357 9.85 10.55 9.72 10.50 0.58 5.85% 10.50 141 10.55 1452 4.39
2015-09-01 2409 89180647 13598 911328317 10.20 10.55 10.05 10.05 0.45 -4.29% 10.05 199 10.10 397 4.21
2015-09-02 2409 94832538 15203 945819730 9.81 10.25 9.80 10.00 0.05 -0.5% 10.00 2566 10.05 555 4.18
2015-09-03 2409 101573352 13152 1039210702 10.10 10.35 10.00 10.30 0.30 3% 10.25 248 10.30 298 4.31
2015-09-04 2409 92976236 13648 963376454 10.30 10.60 10.15 10.20 0.10 -0.97% 10.20 631 10.25 194 4.27
2015-09-07 2409 50664678 8222 513202759 10.10 10.30 10.00 10.15 0.05 -0.49% 10.10 1586 10.15 112 4.25
2015-09-08 2409 53769852 9040 555597066 10.30 10.45 10.25 10.25 0.10 0.99% 10.25 3974 10.30 389 4.29
2015-09-09 2409 156950812 24459 1688339630 10.60 10.95 10.50 10.80 0.55 5.37% 10.80 819 10.85 1054 4.52
2015-09-10 2409 65165149 9030 695999054 10.75 10.80 10.55 10.75 0.05 -0.46% 10.70 1025 10.75 274 4.50
2015-09-11 2409 55429507 7724 600785263 10.75 10.95 10.75 10.85 0.10 0.93% 10.85 150 10.90 2624 4.54
2015-09-14 2409 61203681 8976 669809951 10.95 11.20 10.80 10.85 0.00 0% 10.80 3139 10.85 649 4.54
2015-09-15 2409 42822172 6775 460996033 10.85 10.90 10.65 10.80 0.05 -0.46% 10.75 68 10.80 1574 4.52
2015-09-16 2409 92772050 10655 1017721871 10.90 11.10 10.85 10.95 0.15 1.39% 10.95 111 11.00 2328 4.58
2015-09-17 2409 75527713 11648 834289351 11.15 11.15 10.90 11.10 0.15 1.37% 11.05 181 11.10 4223 4.64
2015-09-18 2409 43554197 5841 480342467 11.10 11.10 10.95 11.00 0.10 -0.9% 11.00 2875 11.05 317 4.60
2015-09-21 2409 60457057 11082 631720563 10.70 10.75 10.35 10.35 0.65 -5.91% 10.35 5335 10.40 174 4.33
2015-09-22 2409 102862334 16554 1053255522 10.50 10.55 10.05 10.30 0.05 -0.48% 10.25 153 10.30 419 4.31
2015-09-23 2409 85334381 15764 852056497 10.00 10.15 9.90 9.90 0.40 -3.88% 9.90 476 9.91 183 4.14
2015-09-24 2409 70424441 12153 692764840 9.90 9.98 9.72 9.72 0.18 -1.82% 9.72 507 9.73 13 4.07
2015-09-25 2409 40134116 10821 394937278 9.85 9.93 9.73 9.89 0.17 1.75% 9.89 195 9.90 233 4.14
2015-09-30 2409 64276928 12065 620337781 9.65 9.73 9.58 9.71 0.18 -1.82% 9.70 131 9.71 139 4.06
2015-10-01 2409 42031896 8616 414410815 9.80 9.96 9.75 9.86 0.15 1.54% 9.86 495 9.88 73 4.13
2015-10-02 2409 43099414 7226 431542043 9.97 10.10 9.91 9.98 0.12 1.22% 9.97 338 9.98 181 4.18
2015-10-05 2409 41612796 5762 416247440 10.05 10.10 9.96 9.96 0.02 -0.2% 9.96 478 9.97 12 4.17
2015-10-06 2409 56101757 8339 559877062 10.05 10.15 9.85 9.85 0.11 -1.1% 9.85 887 9.88 5 4.12
2015-10-07 2409 41116057 7682 409294304 9.86 10.05 9.80 9.99 0.14 1.42% 9.99 42 10.00 857 4.18
2015-10-08 2409 33576271 6302 335875488 10.05 10.10 9.95 9.95 0.04 -0.4% 9.95 47 9.96 30 4.16
2015-10-12 2409 84520878 10844 855366726 10.00 10.20 9.96 10.20 0.25 2.51% 10.15 217 10.20 1531 4.27
2015-10-13 2409 48565060 7420 497670593 10.20 10.35 10.15 10.30 0.10 0.98% 10.30 382 10.35 1663 4.31
2015-10-14 2409 54910807 8065 571706593 10.30 10.60 10.20 10.35 0.05 0.49% 10.35 1430 10.40 842 4.33
2015-10-15 2409 50150891 9173 524289772 10.50 10.60 10.30 10.45 0.10 0.97% 10.45 63 10.50 5138 4.37
2015-10-16 2409 61181697 8914 633970004 10.50 10.50 10.20 10.35 0.10 -0.96% 10.30 368 10.35 2508 4.33
2015-10-19 2409 31136847 7749 323021004 10.30 10.45 10.30 10.35 0.00 0% 10.35 1143 10.40 1256 4.33
2015-10-20 2409 43357158 7014 446934747 10.35 10.45 10.20 10.20 0.15 -1.45% 10.20 2722 10.25 733 4.27
2015-10-21 2409 98522787 21963 970068033 9.94 9.95 9.74 9.80 0.40 -3.92% 9.80 995 9.81 73 4.10
2015-10-22 2409 42450650 7788 416459520 9.74 9.88 9.74 9.80 0.00 0% 9.80 2279 9.82 500 4.10
2015-10-23 2409 61458231 11728 604601060 9.92 9.94 9.76 9.78 0.02 -0.2% 9.78 9 9.79 173 4.09
2015-10-26 2409 50220469 10438 492814644 9.80 9.88 9.78 9.83 0.05 0.51% 9.82 251 9.83 640 4.11
2015-10-27 2409 47756015 9600 471771958 9.84 9.94 9.79 9.94 0.11 1.12% 9.93 212 9.94 684 4.16
2015-10-28 2409 58891837 9388 581032046 9.90 9.90 9.80 9.86 0.08 -0.8% 9.85 908 9.86 128 4.13
2015-10-29 2409 66807158 10008 656637681 9.91 9.94 9.75 9.77 0.09 -0.91% 9.77 314 9.78 25 4.09
2015-10-30 2409 61059179 11063 588758771 9.80 9.81 9.50 9.57 0.20 -2.05% 9.57 489 9.58 3 4.00
2015-11-02 2409 30366956 6628 292870893 9.52 9.74 9.50 9.73 0.16 1.67% 9.72 9 9.73 886 4.07
2015-11-03 2409 39318815 8735 387711140 9.82 9.91 9.81 9.84 0.11 1.13% 9.84 149 9.85 1387 4.12
2015-11-04 2409 61943528 9441 614742413 9.89 9.96 9.87 9.95 0.11 1.12% 9.94 33 9.95 1139 4.16
2015-11-05 2409 68322659 10801 684731263 9.95 10.15 9.89 10.15 0.20 2.01% 10.10 343 10.15 87 4.25
2015-11-06 2409 75879539 13329 745790837 9.94 9.99 9.76 9.76 0.39 -3.84% 9.76 901 9.77 4 4.08
2015-11-09 2409 39968146 9254 386337751 9.73 9.83 9.58 9.58 0.18 -1.84% 9.58 935 9.59 54 4.01
2015-11-10 2409 48176216 9873 457540861 9.54 9.62 9.40 9.42 0.16 -1.67% 9.41 512 9.42 217 3.94
2015-11-11 2409 61885181 10819 574914490 9.40 9.51 9.18 9.23 0.19 -2.02% 9.22 104 9.23 222 3.86
2015-11-12 2409 30777201 6165 284556183 9.25 9.31 9.19 9.23 0.00 0% 9.23 655 9.24 71 3.86
2015-11-13 2409 64547757 10887 584780370 9.13 9.16 9.00 9.00 0.23 -2.49% 9.00 3042 9.01 552 4.52
2015-11-16 2409 41597659 9123 367585268 8.81 8.93 8.75 8.89 0.11 -1.22% 8.89 352 8.90 275 4.47
2015-11-17 2409 43091136 8637 390162014 9.02 9.15 8.99 9.00 0.11 1.24% 9.00 779 9.01 208 4.52
2015-11-18 2409 38246295 7368 346181766 9.10 9.16 8.96 8.97 0.03 -0.33% 8.97 48 8.98 114 4.51
2015-11-19 2409 31957506 6432 290908527 9.02 9.18 9.02 9.11 0.14 1.56% 9.10 267 9.11 133 4.58
2015-11-20 2409 28824305 5489 262795901 9.12 9.18 9.06 9.06 0.05 -0.55% 9.06 286 9.07 7 4.55
2015-11-23 2409 18954460 4145 173218009 9.18 9.19 9.11 9.15 0.09 0.99% 9.14 22 9.15 609 4.60
2015-11-24 2409 51620161 8148 443758653 8.60 8.70 8.51 8.91 0.10 -2.62% 8.65 469 8.67 128 4.36
2015-11-25 2409 43024579 8513 376663219 8.85 8.88 8.67 8.75 0.16 -1.8% 8.75 179 8.76 3 4.40
2015-11-26 2409 34533406 7461 311077367 8.88 9.11 8.80 8.96 0.21 2.4% 8.96 176 8.97 3 4.50
2015-11-27 2409 33645415 6284 300872325 9.02 9.05 8.88 8.88 0.08 -0.89% 8.88 347 8.89 190 4.46
2015-11-30 2409 63088007 7238 551066992 8.82 8.83 8.67 8.74 0.14 -1.58% 8.74 171 8.75 472 4.39
2015-12-01 2409 31580555 6798 280819148 8.86 8.96 8.77 8.91 0.17 1.95% 8.90 19 8.91 101 4.48
2015-12-02 2409 32045250 5874 283085803 8.85 8.90 8.77 8.83 0.08 -0.9% 8.83 161 8.84 27 4.44
2015-12-03 2409 35103225 6473 307256047 8.75 8.80 8.72 8.73 0.10 -1.13% 8.73 448 8.74 519 4.39
2015-12-04 2409 41092801 6757 359849842 8.70 8.79 8.69 8.75 0.02 0.23% 8.75 321 8.76 10 4.40
2015-12-07 2409 49340661 6493 438845092 8.81 8.98 8.81 8.89 0.14 1.6% 8.89 76 8.90 73 4.47
2015-12-08 2409 34907634 7253 305841061 8.88 8.90 8.72 8.73 0.16 -1.8% 8.73 319 8.74 284 4.39
2015-12-09 2409 42304674 7222 364072823 8.72 8.73 8.54 8.59 0.14 -1.6% 8.59 355 8.60 39 4.32
2015-12-10 2409 56650187 8728 479219223 8.56 8.57 8.35 8.49 0.10 -1.16% 8.48 120 8.49 84 4.27
2015-12-11 2409 49194516 7558 415912202 8.50 8.57 8.33 8.33 0.16 -1.88% 8.33 2382 8.35 45 4.19
2015-12-14 2409 46018760 7193 373832071 8.18 8.22 8.03 8.11 0.22 -2.64% 8.11 179 8.12 23 4.08
2015-12-15 2409 70091052 10519 597427754 8.15 8.77 8.15 8.68 0.57 7.03% 8.67 234 8.68 44 4.36
2015-12-16 2409 90902401 13600 813520001 8.91 9.09 8.80 8.80 0.12 1.38% 8.80 954 8.81 1 4.42
2015-12-17 2409 52594445 9214 460077416 8.80 8.86 8.67 8.77 0.03 -0.34% 8.76 46 8.77 170 4.41
2015-12-18 2409 51620161 8148 443758653 8.60 8.70 8.51 8.67 0.10 -1.14% 8.65 469 8.67 128 4.36
2015-12-21 2409 195168212 22035 1804889378 8.65 9.53 8.63 9.53 0.86 9.92% 9.53 48142 0.00 0 4.79
2015-12-22 2409 197348841 28126 1893638984 9.65 9.76 9.35 9.55 0.02 0.21% 9.55 103 9.56 85 4.80
2015-12-23 2409 214899075 27126 2134310154 9.68 10.15 9.62 9.90 0.35 3.66% 9.90 913 9.91 23 4.97
2015-12-24 2409 109453834 14194 1099660604 10.10 10.25 9.95 9.95 0.05 0.51% 9.95 111 9.97 97 5.00
2015-12-25 2409 48969221 7608 486371382 9.95 10.05 9.83 9.98 0.03 0.3% 9.98 137 9.99 148 5.02
2015-12-28 2409 49933414 9386 491131845 9.94 9.99 9.78 9.79 0.19 -1.9% 9.79 216 9.80 361 4.92
2015-12-29 2409 54734936 9520 535405656 9.79 9.93 9.60 9.85 0.06 0.61% 9.85 3103 9.86 252 4.95
2015-12-30 2409 62260562 9655 614053343 9.91 10.05 9.70 9.70 0.15 -1.52% 9.70 964 9.71 11 4.87
2015-12-31 2409 21817907 4864 211695710 9.74 9.77 9.62 9.73 0.03 0.31% 9.73 63 9.74 1696 4.89