達能(3686)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　11.55
0
0%		10.95
-0.6
-5.19%		11.15
0.2
1.83%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		 　11.00
-0.15
-1.35%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		10.90
-0.1
-0.91%		10.50
-0.4
-3.67%		 　10.45
-0.05
-0.48%		10.90
0.45
4.31%		10.50
-0.4
-3.67%		10.60
0.1
0.95%		10.45
-0.15
-1.42%		 　10.40
-0.05
-0.48%		10.40
0
0%		10.50
0.1
0.96%		10.50
0
0%		10.45
-0.05
-0.48%		 10.75
2 月　10.45
0
0%		10.80
0.35
3.35%		10.75
-0.05
-0.46%		10.65
-0.1
-0.93%		10.60
-0.05
-0.47%		 　10.70
0.1
0.94%		10.55
-0.15
-1.4%		10.50
-0.05
-0.47%		10.25
-0.25
-2.38%		10.25
0
0%		 　　　　　　　　　10.35
0.1
0.98%		10.45
0.1
0.97%		10.55
0.1
0.96%		 10.52
3 月　10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		10.30
-0.15
-1.44%		10.40
0.1
0.97%		11.10
0.7
6.73%		 　11.65
0.55
4.95%		11.25
-0.4
-3.43%		11.10
-0.15
-1.33%		11.10
0
0%		11.05
-0.05
-0.45%		 　10.90
-0.15
-1.36%		10.80
-0.1
-0.92%		10.95
0.15
1.39%		10.90
-0.05
-0.46%		10.95
0.05
0.46%		 　11.15
0.2
1.83%		11.20
0.05
0.45%		11.05
-0.15
-1.34%		10.95
-0.1
-0.9%		10.80
-0.15
-1.37%		 　10.65
-0.15
-1.39%		10.50
-0.15
-1.41%		10.93
4 月11.20
0.7
6.67%		11.95
0.75
6.7%		 　　　12.40
0.45
3.77%		12.15
-0.25
-2.02%		12.00
-0.15
-1.23%		12.00
0
0%		 　12.30
0.3
2.5%		12.05
-0.25
-2.03%		12.15
0.1
0.83%		13.00
0.85
7%		12.60
-0.4
-3.08%		 　12.10
-0.5
-3.97%		11.50
-0.6
-4.96%		11.70
0.2
1.74%		11.65
-0.05
-0.43%		11.60
-0.05
-0.43%		 　11.55
-0.05
-0.43%		11.65
0.1
0.87%		11.25
-0.4
-3.43%		11.50
0.25
2.22%		 11.92
5 月　　　11.25
-0.25
-2.17%		11.70
0.45
4%		11.95
0.25
2.14%		11.55
-0.4
-3.35%		11.60
0.05
0.43%		 　10.95
-0.65
-5.6%		10.65
-0.3
-2.74%		11.10
0.45
4.23%		10.90
-0.2
-1.8%		10.65
-0.25
-2.29%		 　10.00
-0.65
-6.1%		10.40
0.4
4%		10.10
-0.3
-2.88%		10.05
-0.05
-0.5%		10.50
0.45
4.48%		 　10.40
-0.1
-0.95%		10.25
-0.15
-1.44%		10.15
-0.1
-0.98%		10.40
0.25
2.46%		10.30
-0.1
-0.96%		 10.66
6 月10.10
-0.2
-1.94%		9.93
-0.17
-1.68%		9.60
-0.33
-3.32%		9.00
-0.6
-6.25%		8.60
-0.4
-4.44%		 　8.66
0.06
0.7%		7.80
-0.86
-9.93%		8.05
0.25
3.21%		7.88
-0.17
-2.11%		7.82
-0.06
-0.76%		 　8.16
0.34
4.35%		8.10
-0.06
-0.74%		8.00
-0.1
-1.23%		8.36
0.36
4.5%		 　　8.36
0
0%		8.76
0.4
4.78%		8.50
-0.26
-2.97%		8.53
0.03
0.35%		8.81
0.28
3.28%		 　8.71
-0.1
-1.14%		8.67
-0.04
-0.46%		 8.58
7 月8.85
0.18
2.08%		9.18
0.33
3.73%		9.18
0
0%		 　8.90
-0.28
-3.05%		8.97
0.07
0.79%		8.52
-0.45
-5.02%		8.83
0.31
3.64%		 　　8.95
0.12
1.36%		8.94
-0.01
-0.11%		9.02
0.08
0.89%		8.96
-0.06
-0.67%		9.00
0.04
0.45%		 　8.71
-0.29
-3.22%		8.61
-0.1
-1.15%		8.65
0.04
0.46%		8.31
-0.34
-3.93%		8.10
-0.21
-2.53%		 　7.29
-0.81
-10%		7.50
0.21
2.88%		7.30
-0.2
-2.67%		7.44
0.14
1.92%		7.33
-0.11
-1.48%		8.48
8 月 　7.08
-0.25
-3.41%		6.38
-0.7
-9.89%		6.61
0.23
3.61%		6.55
-0.06
-0.91%		6.57
0.02
0.31%		 　6.81
0.24
3.65%		6.80
-0.01
-0.15%		6.52
-0.28
-4.12%		6.48
-0.04
-0.61%		6.52
0.04
0.62%		 　6.47
-0.05
-0.77%		6.50
0.03
0.46%		6.10
-0.4
-6.15%		6.05
-0.05
-0.82%		5.45
-0.6
-9.92%		 　4.91
-0.54
-9.91%		4.95
0.04
0.81%		5.12
0.17
3.43%		5.16
0.04
0.78%		5.42
0.26
5.04%		 5.36
-0.06
-1.11%		6.07
9 月5.81
0.45
8.4%		5.95
0.14
2.41%		6.07
0.12
2.02%		5.98
-0.09
-1.48%		 　5.98
0
0%		6.04
0.06
1%		6.15
0.11
1.82%		6.24
0.09
1.46%		6.24
0
0%		 　6.12
-0.12
-1.92%		6.02
-0.1
-1.63%		6.19
0.17
2.82%		6.70
0.51
8.24%		6.90
0.2
2.99%		 　6.59
-0.31
-4.49%		6.73
0.14
2.12%		6.60
-0.13
-1.93%		6.33
-0.27
-4.09%		6.51
0.18
2.84%		 　　　6.69
0.18
2.76%		 6.32
10 月6.83
0.14
2.09%		7.10
0.27
3.95%		 　7.35
0.25
3.52%		7.15
-0.2
-2.72%		7.22
0.07
0.98%		7.06
-0.16
-2.22%		 　　7.11
0.05
0.71%		7.18
0.07
0.98%		7.46
0.28
3.9%		7.37
-0.09
-1.21%		7.71
0.34
4.61%		 　7.72
0.01
0.13%		8.20
0.48
6.22%		8.75
0.55
6.71%		8.55
-0.2
-2.29%		8.62
0.07
0.82%		 　8.50
-0.12
-1.39%		8.43
-0.07
-0.82%		8.29
-0.14
-1.66%		8.02
-0.27
-3.26%		8.03
0.01
0.12%		 7.75
11 月　8.20
0.17
2.12%		8.17
-0.03
-0.37%		8.19
0.02
0.24%		8.27
0.08
0.98%		8.16
-0.11
-1.33%		 　7.83
-0.33
-4.04%		7.84
0.01
0.13%		7.25
-0.59
-7.53%		7.33
0.08
1.1%		7.14
-0.19
-2.59%		 　7.46
0.32
4.48%		7.57
0.11
1.47%		8.10
0.53
7%		7.91
-0.19
-2.35%		7.84
-0.07
-0.88%		 　8.18
0.34
4.34%		8.18
0
0%		8.70
0.52
6.36%		9.05
0.35
4.02%		9.06
0.01
0.11%		 　9.02
-0.04
-0.44%		 8.15
12 月9.87
0.85
9.42%		10.85
0.98
9.93%		10.65
-0.2
-1.84%		11.70
1.05
9.86%		 　12.20
0.5
4.27%		11.65
-0.55
-4.51%		11.20
-0.45
-3.86%		11.80
0.6
5.36%		10.65
-1.15
-9.75%		 　10.20
-0.45
-4.23%		11.20
1
9.8%		11.00
-0.2
-1.79%		11.35
0.35
3.18%		11.25
-0.1
-0.88%		 　11.30
0.05
0.44%		11.10
-0.2
-1.77%		11.25
0.15
1.35%		10.80
-0.45
-4%		11.10
0.3
2.78%		 　10.95
-0.15
-1.35%		10.85
-0.1
-0.91%		10.85
0
0%		11.00
0.15
1.38%		11.09

說明:最高漲幅:9.93%最低跌幅:-10% 最高價:13.00最低價:4.91平均價:9.22,灰色底表示週末,漲130天(32.77)元,跌157天(-35.18)元,平盤16天
10%=3,9%=2,8%=2,7%=6,6%=2,5%=7,4%=25,3%=14,2%=18,1%=33,0%=34,-0%=1,-1%=4,-2%=6,-3%=8,-4%=16,-5%=19,-6%=23,-7%=29,-8%=51,

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 3686 2463468 866 28218198 11.50 11.65 11.35 11.55 0.10 0% 11.50 40 11.55 11 0.00
2015-01-06 3686 5132240 1575 56994640 11.25 11.35 10.90 10.95 0.60 -5.19% 10.95 65 11.00 5 0.00
2015-01-07 3686 2104197 814 23328354 10.95 11.20 10.90 11.15 0.20 1.83% 11.10 121 11.15 2 0.00
2015-01-08 3686 2210109 820 24836018 11.30 11.35 11.10 11.20 0.05 0.45% 11.20 92 11.25 2 0.00
2015-01-09 3686 2617252 726 29432770 11.30 11.40 11.15 11.15 0.05 -0.45% 11.15 69 11.20 37 0.00
2015-01-12 3686 1308228 501 14484158 11.25 11.25 10.95 11.00 0.15 -1.35% 10.95 110 11.00 63 0.00
2015-01-13 3686 2634204 730 29258051 11.00 11.20 10.95 11.05 0.05 0.45% 11.05 59 11.10 1 0.00
2015-01-14 3686 1226216 476 13536326 11.00 11.15 11.00 11.00 0.05 -0.45% 11.00 15 11.05 60 0.00
2015-01-15 3686 1846192 746 20267362 11.00 11.10 10.85 10.90 0.10 -0.91% 10.90 105 11.00 22 0.00
2015-01-16 3686 2570540 995 27363243 10.85 10.95 10.40 10.50 0.40 -3.67% 10.50 49 10.55 67 0.00
2015-01-19 3686 1203312 493 12725703 10.60 10.70 10.45 10.45 0.05 -0.48% 10.45 51 10.55 36 0.00
2015-01-20 3686 1495754 687 15987054 10.30 10.90 10.30 10.90 0.45 4.31% 10.85 43 10.90 54 0.00
2015-01-21 3686 1822426 715 19348772 10.90 10.95 10.45 10.50 0.40 -3.67% 10.50 15 10.55 3 0.00
2015-01-22 3686 1229336 475 12972808 10.50 10.65 10.50 10.60 0.10 0.95% 10.55 60 10.60 43 0.00
2015-01-23 3686 2041815 586 21440157 10.50 10.60 10.45 10.45 0.15 -1.42% 10.45 230 10.50 15 0.00
2015-01-26 3686 985048 342 10291603 10.40 10.55 10.40 10.40 0.05 -0.48% 10.40 105 10.45 31 0.00
2015-01-27 3686 1389264 525 14564140 10.45 10.60 10.40 10.40 0.00 0% 10.40 221 10.45 3 0.00
2015-01-28 3686 1170984 494 12335079 10.40 10.60 10.40 10.50 0.10 0.96% 10.50 20 10.55 25 0.00
2015-01-29 3686 695740 281 7310802 10.50 10.60 10.45 10.50 0.00 0% 10.50 12 10.55 33 0.00
2015-01-30 3686 1160228 516 12214618 10.60 10.60 10.45 10.45 0.05 -0.48% 10.45 2 10.50 95 0.00
2015-02-02 3686 898801 312 9397828 10.55 10.60 10.40 10.45 0.00 0% 10.45 20 10.50 42 0.00
2015-02-03 3686 4964902 1757 53685439 10.60 10.95 10.60 10.80 0.35 3.35% 10.80 23 10.85 143 0.00
2015-02-04 3686 2216712 779 24050064 11.00 11.00 10.75 10.75 0.05 -0.46% 10.75 116 10.80 13 0.00
2015-02-05 3686 1359076 452 14450653 10.80 10.80 10.55 10.65 0.10 -0.93% 10.60 256 10.65 5 0.00
2015-02-06 3686 825096 362 8786265 10.75 10.75 10.60 10.60 0.05 -0.47% 10.60 5 10.70 112 0.00
2015-02-09 3686 882360 323 9398560 10.70 10.70 10.60 10.70 0.10 0.94% 10.65 40 10.70 74 0.00
2015-02-10 3686 1222297 582 13021267 10.80 10.80 10.55 10.55 0.15 -1.4% 10.55 37 10.60 30 0.00
2015-02-11 3686 915230 404 9672196 10.60 10.70 10.50 10.50 0.05 -0.47% 10.50 106 10.55 4 0.00
2015-02-12 3686 2508180 769 25871741 10.50 10.60 10.20 10.25 0.25 -2.38% 10.25 115 10.30 5 0.00
2015-02-13 3686 1268302 520 13074524 10.50 10.50 10.20 10.25 0.00 0% 10.20 250 10.25 54 0.00
2015-02-24 3686 1058013 462 10948380 10.35 10.40 10.30 10.35 0.10 0.98% 10.35 17 10.40 58 0.00
2015-02-25 3686 1170254 422 12165585 10.45 10.45 10.30 10.45 0.10 0.97% 10.40 67 10.45 26 0.00
2015-02-26 3686 1527540 645 16084114 10.50 10.60 10.45 10.55 0.10 0.96% 10.55 19 10.60 96 0.00
2015-03-02 3686 836626 316 8789071 10.65 10.65 10.45 10.50 0.05 -0.47% 10.45 101 10.50 11 0.00
2015-03-03 3686 858256 363 8993243 10.50 10.60 10.40 10.45 0.05 -0.48% 10.45 68 10.50 22 0.00
2015-03-04 3686 889699 478 9243197 10.50 10.55 10.30 10.30 0.15 -1.44% 10.30 179 10.40 3 0.00
2015-03-05 3686 936132 459 9769867 10.35 10.50 10.35 10.40 0.10 0.97% 10.40 28 10.45 7 0.00
2015-03-06 3686 11190642 2934 122247473 10.50 11.10 10.45 11.10 0.70 6.73% 11.10 754 0.00 0 0.00
2015-03-09 3686 15012209 4215 173323716 11.25 11.75 11.05 11.65 0.55 4.95% 11.60 68 11.65 39 0.00
2015-03-10 3686 6637096 2078 75018144 11.65 11.65 11.15 11.25 0.40 -3.43% 11.25 4 11.30 5 0.00
2015-03-11 3686 3973686 1331 44317361 11.00 11.35 11.00 11.10 0.15 -1.33% 11.10 57 11.15 95 0.00
2015-03-12 3686 2705106 939 30165723 10.95 11.30 10.95 11.10 0.00 0% 11.10 25 11.15 55 0.00
2015-03-13 3686 2016286 625 22377146 11.20 11.25 11.05 11.05 0.05 -0.45% 11.05 6 11.10 11 0.00
2015-03-16 3686 1798348 600 19699388 11.10 11.15 10.90 10.90 0.15 -1.36% 10.90 180 10.95 3 0.00
2015-03-17 3686 1465388 540 15946065 10.95 11.05 10.80 10.80 0.10 -0.92% 10.80 21 10.85 6 0.00
2015-03-18 3686 2453105 748 26889349 10.90 11.10 10.80 10.95 0.15 1.39% 10.95 53 11.00 48 0.00
2015-03-19 3686 1694348 544 18533829 11.10 11.10 10.85 10.90 0.05 -0.46% 10.90 40 10.95 67 0.00
2015-03-20 3686 2388032 798 26203416 10.95 11.10 10.85 10.95 0.05 0.46% 10.95 3 11.00 70 0.00
2015-03-23 3686 5207110 1620 58620073 11.10 11.40 10.95 11.15 0.20 1.83% 11.15 62 11.20 7 0.00
2015-03-24 3686 2053321 648 22929189 11.15 11.30 11.05 11.20 0.05 0.45% 11.20 79 11.25 66 0.00
2015-03-25 3686 1696062 604 18836886 11.25 11.25 11.00 11.05 0.15 -1.34% 11.05 13 11.10 41 0.00
2015-03-26 3686 1579305 584 17421415 11.05 11.15 10.95 10.95 0.10 -0.9% 10.95 82 11.00 23 0.00
2015-03-27 3686 3551564 1075 39072704 10.95 11.25 10.80 10.80 0.15 -1.37% 10.80 364 10.85 50 0.00
2015-03-30 3686 2744287 759 29395447 10.90 10.95 10.55 10.65 0.15 -1.39% 10.60 56 10.65 26 0.00
2015-03-31 3686 1788739 607 18955626 10.70 10.75 10.50 10.50 0.15 -1.41% 10.50 286 10.55 3 0.00
2015-04-01 3686 12220945 2767 135835178 10.65 11.20 10.60 11.20 0.70 6.67% 11.20 720 0.00 0 0.00
2015-04-02 3686 28279569 6625 334443238 11.55 11.95 11.50 11.95 0.75 6.7% 11.95 310 0.00 0 0.00
2015-04-07 3686 19428563 5306 237501028 12.00 12.45 11.95 12.40 0.45 3.77% 12.40 97 12.45 379 0.00
2015-04-08 3686 10181818 2997 124633265 12.40 12.55 12.05 12.15 0.25 -2.02% 12.15 33 12.20 22 0.00
2015-04-09 3686 6422408 1740 77745744 12.15 12.35 12.00 12.00 0.15 -1.23% 12.00 370 12.10 106 0.00
2015-04-10 3686 4917534 1362 58436508 12.15 12.15 11.65 12.00 0.00 0% 11.95 66 12.00 20 0.00
2015-04-13 3686 4947620 1465 59986756 12.05 12.35 11.90 12.30 0.30 2.5% 12.25 59 12.30 16 0.00
2015-04-14 3686 3031063 1029 36806456 12.25 12.25 12.05 12.05 0.25 -2.03% 12.05 185 12.10 29 0.00
2015-04-15 3686 4839220 1271 58737903 12.05 12.30 12.00 12.15 0.10 0.83% 12.10 310 12.15 72 0.00
2015-04-16 3686 19591968 5118 251200877 12.30 13.00 12.25 13.00 0.85 7% 12.95 14 13.00 620 0.00
2015-04-17 3686 8414289 2742 106538734 12.90 12.90 12.45 12.60 0.40 -3.08% 12.60 35 12.65 333 0.00
2015-04-20 3686 7054800 2249 87002887 12.45 12.70 12.10 12.10 0.50 -3.97% 12.10 54 12.15 138 0.00
2015-04-21 3686 8911722 2623 104062834 12.20 12.25 11.30 11.50 0.60 -4.96% 11.50 67 11.55 96 0.00
2015-04-22 3686 3545312 1189 41177666 11.55 11.75 11.45 11.70 0.20 1.74% 11.65 35 11.70 17 0.00
2015-04-23 3686 4029201 1376 46694733 11.70 11.75 11.40 11.65 0.05 -0.43% 11.65 38 11.70 215 0.00
2015-04-24 3686 3112128 893 36473329 11.85 11.85 11.60 11.60 0.05 -0.43% 11.60 168 11.70 32 0.00
2015-04-27 3686 3563626 1065 40923505 11.70 11.75 11.35 11.55 0.05 -0.43% 11.50 59 11.55 17 0.00
2015-04-28 3686 4261052 1361 49969046 11.70 11.85 11.55 11.65 0.10 0.87% 11.65 38 11.70 45 0.00
2015-04-29 3686 3995336 1319 45321427 11.75 11.75 11.20 11.25 0.40 -3.43% 11.25 78 11.30 7 0.00
2015-04-30 3686 2670144 1008 30489360 11.35 11.55 11.30 11.50 0.25 2.22% 11.50 68 11.55 203 0.00
2015-05-04 3686 2026341 603 23047932 11.45 11.50 11.25 11.25 0.25 -2.17% 11.25 125 11.30 31 0.00
2015-05-05 3686 6463154 1766 74729698 11.25 11.70 11.25 11.70 0.45 4% 11.65 41 11.70 263 0.00
2015-05-06 3686 11233697 3185 134842014 11.75 12.20 11.75 11.95 0.25 2.14% 11.95 323 12.00 3 0.00
2015-05-07 3686 4924096 1566 57788410 11.80 12.05 11.50 11.55 0.40 -3.35% 11.55 47 11.60 89 0.00
2015-05-08 3686 2196627 763 25433157 11.65 11.70 11.50 11.60 0.05 0.43% 11.55 44 11.60 79 0.00
2015-05-11 3686 4278373 1434 47473203 11.60 11.70 10.85 10.95 0.65 -5.6% 10.95 7 11.00 35 0.00
2015-05-12 3686 4077690 1439 43263825 10.90 11.15 10.30 10.65 0.30 -2.74% 10.65 64 10.70 3 0.00
2015-05-13 3686 2988370 1160 32836953 10.60 11.20 10.60 11.10 0.45 4.23% 11.05 56 11.10 61 0.00
2015-05-14 3686 2131378 754 23265659 11.10 11.10 10.80 10.90 0.20 -1.8% 10.85 58 10.90 57 0.00
2015-05-15 3686 2084060 787 22265033 10.90 10.90 10.50 10.65 0.25 -2.29% 10.65 27 10.70 33 0.00
2015-05-18 3686 5575036 1697 56435812 10.60 10.60 10.00 10.00 0.65 -6.1% 10.00 800 10.05 14 0.00
2015-05-19 3686 2987158 1073 30496842 10.00 10.40 9.95 10.40 0.40 4% 10.35 41 10.40 53 0.00
2015-05-20 3686 2535148 903 25827600 10.40 10.40 10.10 10.10 0.30 -2.88% 10.10 72 10.15 7 0.00
2015-05-21 3686 2855116 863 28667650 10.05 10.20 9.96 10.05 0.05 -0.5% 10.05 43 10.10 62 0.00
2015-05-22 3686 5550336 1817 58174491 10.10 10.70 10.10 10.50 0.45 4.48% 10.45 99 10.50 83 0.00
2015-05-25 3686 3050972 1020 32092006 10.50 10.70 10.30 10.40 0.10 -0.95% 10.40 35 10.45 16 0.00
2015-05-26 3686 2193368 825 22484169 10.40 10.50 10.15 10.25 0.15 -1.44% 10.25 22 10.30 76 0.00
2015-05-27 3686 2453757 1043 25120936 10.20 10.35 10.15 10.15 0.10 -0.98% 10.15 201 10.20 2 0.00
2015-05-28 3686 3077168 1090 31945503 10.30 10.50 10.25 10.40 0.25 2.46% 10.40 2 10.45 61 0.00
2015-05-29 3686 2939932 942 30509346 10.40 10.60 10.20 10.30 0.10 -0.96% 10.30 38 10.35 10 0.00
2015-06-01 3686 3134682 974 31705020 10.30 10.45 9.99 10.10 0.20 -1.94% 10.05 229 10.10 47 0.00
2015-06-02 3686 5282028 1666 52887692 9.96 10.20 9.86 9.93 0.17 -1.68% 9.93 42 9.94 3 0.00
2015-06-03 3686 5677300 1608 55568085 9.98 10.10 9.60 9.60 0.33 -3.32% 9.60 42 9.61 2 0.00
2015-06-04 3686 8600401 2511 78660074 9.60 9.72 8.81 9.00 0.60 -6.25% 8.90 10 9.00 61 0.00
2015-06-05 3686 8035240 2329 69967006 9.00 9.11 8.45 8.60 0.40 -4.44% 8.60 21 8.61 5 0.00
2015-06-08 3686 2710024 984 23514607 8.60 8.85 8.46 8.66 0.06 0.7% 8.66 86 8.73 3 0.00
2015-06-09 3686 8508254 2092 68370162 8.51 8.80 7.80 7.80 0.86 -9.93% 0.00 0 7.80 259 0.00
2015-06-10 3686 4542214 1243 36334401 7.80 8.15 7.76 8.05 0.25 3.21% 8.03 6 8.05 14 0.00
2015-06-11 3686 3031084 980 24232057 8.15 8.23 7.88 7.88 0.17 -2.11% 7.88 25 7.95 8 0.00
2015-06-12 3686 2286650 825 17955145 7.88 7.94 7.78 7.82 0.06 -0.76% 7.82 28 7.84 2 0.00
2015-06-15 3686 2825100 1123 23054905 7.90 8.28 7.90 8.16 0.34 4.35% 8.15 1 8.16 20 0.00
2015-06-16 3686 1698079 613 13708527 8.16 8.21 8.00 8.10 0.06 -0.74% 8.08 3 8.10 5 0.00
2015-06-17 3686 1388012 750 11191976 8.10 8.15 8.00 8.00 0.10 -1.23% 8.00 39 8.02 12 0.00
2015-06-18 3686 3485127 1286 28907366 8.14 8.38 8.10 8.36 0.36 4.5% 8.36 6 8.37 28 0.00
2015-06-22 3686 2158502 769 18054950 8.55 8.55 8.24 8.36 0.00 0% 8.36 48 8.37 5 0.00
2015-06-23 3686 4090988 1569 35664662 8.54 8.88 8.44 8.76 0.40 4.78% 8.76 9 8.77 6 0.00
2015-06-24 3686 2570000 996 22114370 8.76 8.76 8.50 8.50 0.26 -2.97% 8.50 67 8.54 16 0.00
2015-06-25 3686 1913430 660 16294076 8.50 8.65 8.44 8.53 0.03 0.35% 8.50 3 8.53 10 0.00
2015-06-26 3686 3853130 1388 33941154 8.60 8.92 8.60 8.81 0.28 3.28% 8.81 3 8.82 6 0.00
2015-06-29 3686 3054024 1078 26915579 8.80 9.00 8.67 8.71 0.10 -1.14% 8.71 43 8.72 15 0.00
2015-06-30 3686 1141042 440 9895912 8.71 8.79 8.59 8.67 0.04 -0.46% 8.67 5 8.70 1 0.00
2015-07-01 3686 2573384 870 22777967 8.80 8.94 8.78 8.85 0.18 2.08% 8.85 19 8.86 6 0.00
2015-07-02 3686 6153704 2092 57076262 9.16 9.50 9.13 9.18 0.33 3.73% 9.18 61 9.19 17 0.00
2015-07-03 3686 2927136 1089 26925358 9.21 9.38 9.06 9.18 0.00 0% 9.18 17 9.20 20 0.00
2015-07-06 3686 2123072 725 19172169 9.18 9.25 8.90 8.90 0.28 -3.05% 8.90 3 8.91 9 0.00
2015-07-07 3686 1578181 558 14175933 9.02 9.09 8.88 8.97 0.07 0.79% 8.97 7 8.98 6 0.00
2015-07-08 3686 3746142 1076 32309753 9.04 9.04 8.31 8.52 0.45 -5.02% 8.52 19 8.53 46 0.00
2015-07-09 3686 4414012 1535 38007076 8.20 9.10 8.08 8.83 0.31 3.64% 8.83 1 8.84 1 0.00
2015-07-13 3686 3423688 1218 30997989 8.98 9.17 8.88 8.95 0.12 1.36% 8.95 3 8.98 5 0.00
2015-07-14 3686 3442036 1067 31111086 9.00 9.17 8.94 8.94 0.01 -0.11% 8.94 26 8.98 21 0.00
2015-07-15 3686 2282072 842 20483858 9.00 9.05 8.85 9.02 0.08 0.89% 9.02 57 9.04 5 0.00
2015-07-16 3686 1218048 417 10951070 9.03 9.06 8.93 8.96 0.06 -0.67% 8.96 15 8.99 1 0.00
2015-07-17 3686 2533060 863 22957995 8.98 9.15 8.96 9.00 0.04 0.45% 9.00 66 9.03 3 0.00
2015-07-20 3686 2182120 705 19307527 9.01 9.02 8.71 8.71 0.29 -3.22% 8.71 14 8.72 8 0.00
2015-07-21 3686 1915704 764 16787625 8.75 8.94 8.58 8.61 0.10 -1.15% 8.61 9 8.64 1 0.00
2015-07-22 3686 1299084 484 11246529 8.53 8.73 8.53 8.65 0.04 0.46% 8.63 40 8.65 3 0.00
2015-07-23 3686 2061025 700 17411528 8.52 8.69 8.31 8.31 0.34 -3.93% 8.31 20 8.36 3 0.00
2015-07-24 3686 2469156 763 20106750 8.33 8.34 8.04 8.10 0.21 -2.53% 8.09 12 8.10 9 0.00
2015-07-27 3686 4661204 1407 35329020 8.10 8.19 7.29 7.29 0.81 -10% 0.00 0 7.29 75 0.00
2015-07-28 3686 4033485 1474 29800050 7.13 7.64 7.13 7.50 0.21 2.88% 7.50 4 7.52 5 0.00
2015-07-29 3686 2388145 857 17712967 7.68 7.68 7.30 7.30 0.20 -2.67% 7.30 82 7.32 2 0.00
2015-07-30 3686 2718036 985 20257530 7.40 7.57 7.31 7.44 0.14 1.92% 7.41 10 7.44 14 0.00
2015-07-31 3686 2015692 701 14794170 7.44 7.49 7.28 7.33 0.11 -1.48% 7.33 35 7.34 12 0.00
2015-08-03 3686 2635161 891 18939569 7.31 7.34 7.05 7.08 0.25 -3.41% 7.08 8 7.09 2 0.00
2015-08-04 3686 10233300 2622 67793341 7.20 7.25 6.38 6.38 0.70 -9.89% 6.38 142 6.40 2 0.00
2015-08-05 3686 5257036 1403 34546152 6.48 6.68 6.45 6.61 0.23 3.61% 6.60 25 6.62 20 0.00
2015-08-06 3686 3266072 978 21173972 6.65 6.70 6.42 6.55 0.06 -0.91% 6.54 1 6.55 6 0.00
2015-08-07 3686 2372024 766 15566880 6.50 6.65 6.43 6.57 0.02 0.31% 6.56 1 6.57 6 0.00
2015-08-10 3686 1749156 624 11679530 6.57 6.83 6.48 6.81 0.24 3.65% 6.80 24 6.81 7 0.00
2015-08-11 3686 1862052 715 12694484 6.98 6.98 6.68 6.80 0.01 -0.15% 6.80 1 6.81 58 0.00
2015-08-12 3686 1967121 749 12930339 6.79 6.79 6.44 6.52 0.28 -4.12% 6.52 2 6.53 2 0.00
2015-08-13 3686 1512151 513 9849756 6.52 6.62 6.45 6.48 0.04 -0.61% 6.48 7 6.52 4 0.00
2015-08-14 3686 732041 387 4766160 6.48 6.55 6.43 6.52 0.04 0.62% 6.52 5 6.53 8 0.00
2015-08-17 3686 1211156 413 7826909 6.56 6.56 6.40 6.47 0.05 -0.77% 6.47 9 6.48 6 0.00
2015-08-18 3686 1290632 489 8356419 6.48 6.55 6.40 6.50 0.03 0.46% 6.45 2 6.50 21 0.00
2015-08-19 3686 3420601 1190 21623195 6.54 6.57 6.01 6.10 0.40 -6.15% 6.10 23 6.12 2 0.00
2015-08-20 3686 2326396 791 14192325 6.11 6.19 5.95 6.05 0.05 -0.82% 6.05 6 6.08 3 0.00
2015-08-21 3686 6846371 1548 37825376 5.96 5.96 5.45 5.45 0.60 -9.92% 0.00 0 5.45 259 0.00
2015-08-24 3686 5806153 1253 28629168 5.01 5.09 4.91 4.91 0.54 -9.91% 0.00 0 4.91 402 0.00
2015-08-25 3686 3381764 1048 16119873 4.45 4.99 4.45 4.95 0.04 0.81% 4.93 18 4.95 9 0.00
2015-08-26 3686 3786216 1176 18828322 4.60 5.27 4.60 5.12 0.17 3.43% 5.12 16 5.14 1 0.00
2015-08-27 3686 3407012 976 17716237 5.15 5.30 5.14 5.16 0.04 0.78% 5.16 32 5.19 5 0.00
2015-08-28 3686 4573921 1288 24650996 5.32 5.54 5.29 5.42 0.26 5.04% 5.42 44 5.43 15 0.00
2015-08-31 3686 2342635 629 12556644 5.42 5.48 5.29 5.36 0.06 -1.11% 5.36 5 5.39 25 0.00
2015-09-01 3686 6059652 1662 34440947 5.42 5.82 5.42 5.81 0.45 8.4% 5.80 7 5.82 145 0.00
2015-09-02 3686 4513890 1283 26227374 5.71 5.98 5.61 5.95 0.14 2.41% 5.95 170 5.96 7 0.00
2015-09-03 3686 3633012 1092 21928622 6.00 6.12 5.86 6.07 0.12 2.02% 6.07 14 6.08 7 0.00
2015-09-04 3686 6099096 1868 37936424 6.13 6.44 5.98 5.98 0.09 -1.48% 5.98 1 5.99 5 0.00
2015-09-07 3686 2538153 691 15168502 5.98 6.08 5.80 5.98 0.00 0% 5.98 3 5.99 11 0.00
2015-09-08 3686 2684720 777 16334699 6.02 6.16 6.01 6.04 0.06 1% 6.04 18 6.05 2 0.00
2015-09-09 3686 2489002 695 15304232 6.23 6.23 6.11 6.15 0.11 1.82% 6.15 8 6.16 101 0.00
2015-09-10 3686 2896012 879 18090055 6.12 6.33 6.09 6.24 0.09 1.46% 6.23 95 6.24 68 0.00
2015-09-11 3686 2145072 673 13478823 6.29 6.34 6.24 6.24 0.00 0% 6.24 6 6.25 2 0.00
2015-09-14 3686 1893084 631 11718146 6.30 6.34 6.12 6.12 0.12 -1.92% 6.12 102 6.15 1 0.00
2015-09-15 3686 1498024 492 9129776 6.15 6.18 6.01 6.02 0.10 -1.63% 6.02 65 6.03 83 0.00
2015-09-16 3686 2892120 788 17832442 6.09 6.23 6.07 6.19 0.17 2.82% 6.19 3 6.20 53 0.00
2015-09-17 3686 8226374 2270 54169658 6.35 6.75 6.34 6.70 0.51 8.24% 6.69 26 6.70 11 0.00
2015-09-18 3686 7461087 2221 51932840 6.70 7.21 6.66 6.90 0.20 2.99% 6.89 2 6.90 26 0.00
2015-09-21 3686 3344327 960 22113155 6.72 6.79 6.52 6.59 0.31 -4.49% 6.58 22 6.59 26 0.00
2015-09-22 3686 3098095 992 20894573 6.70 6.81 6.66 6.73 0.14 2.12% 6.71 6 6.73 2 0.00
2015-09-23 3686 2755252 753 18139468 6.58 6.69 6.45 6.60 0.13 -1.93% 6.60 2 6.61 2 0.00
2015-09-24 3686 3175203 1059 20413531 6.69 6.70 6.20 6.33 0.27 -4.09% 6.33 41 6.35 4 0.00
2015-09-25 3686 2190424 713 14137776 6.50 6.59 6.30 6.51 0.18 2.84% 6.51 12 6.54 25 0.00
2015-09-30 3686 4387148 1022 29451488 6.51 6.86 6.51 6.69 0.18 2.76% 6.69 72 6.71 5 0.00
2015-10-01 3686 2299876 740 15615856 6.75 6.88 6.70 6.83 0.14 2.09% 6.83 5 6.84 64 0.00
2015-10-02 3686 5445294 1713 38783735 7.04 7.22 6.86 7.10 0.27 3.95% 7.10 59 7.11 6 0.00
2015-10-05 3686 3720072 1073 27368394 7.20 7.43 7.20 7.35 0.25 3.52% 7.35 26 7.36 72 0.00
2015-10-06 3686 3559228 1025 25851388 7.41 7.48 7.10 7.15 0.20 -2.72% 7.14 7 7.15 1 0.00
2015-10-07 3686 1937087 611 13979435 7.29 7.29 7.15 7.22 0.07 0.98% 7.21 15 7.22 14 0.00
2015-10-08 3686 2807022 907 20300124 7.27 7.40 7.06 7.06 0.16 -2.22% 7.05 46 7.06 2 0.00
2015-10-12 3686 1274654 416 9104655 7.15 7.19 7.11 7.11 0.05 0.71% 7.11 28 7.12 8 0.00
2015-10-13 3686 1383036 438 9934238 7.18 7.28 7.12 7.18 0.07 0.98% 7.18 39 7.20 34 0.00
2015-10-14 3686 4453109 1431 33059425 7.25 7.58 7.25 7.46 0.28 3.9% 7.45 7 7.46 7 0.00
2015-10-15 3686 2779305 791 20681573 7.46 7.55 7.37 7.37 0.09 -1.21% 7.37 102 7.38 2 0.00
2015-10-16 3686 4890879 1595 37708888 7.48 7.85 7.46 7.71 0.34 4.61% 7.71 61 7.72 1 0.00
2015-10-19 3686 2279448 678 17610334 7.81 7.83 7.65 7.72 0.01 0.13% 7.72 56 7.73 11 0.00
2015-10-20 3686 5192424 1598 41781258 7.75 8.20 7.75 8.20 0.48 6.22% 8.20 51 8.21 6 0.00
2015-10-21 3686 9442480 2835 80245742 8.44 8.87 8.20 8.75 0.55 6.71% 8.75 16 8.77 4 0.00
2015-10-22 3686 5234418 1666 44671775 8.51 8.69 8.42 8.55 0.20 -2.29% 8.54 42 8.55 11 0.00
2015-10-23 3686 7084024 1970 62019966 8.80 8.87 8.59 8.62 0.07 0.82% 8.62 7 8.64 3 0.00
2015-10-26 3686 3105284 1056 26513787 8.62 8.70 8.42 8.50 0.12 -1.39% 8.50 29 8.51 97 0.00
2015-10-27 3686 3508928 1266 29695386 8.36 8.60 8.36 8.43 0.07 -0.82% 8.43 11 8.45 7 0.00
2015-10-28 3686 3068024 1032 25874469 8.41 8.63 8.25 8.29 0.14 -1.66% 8.29 12 8.30 23 0.00
2015-10-29 3686 3144000 1036 25652770 8.40 8.42 8.02 8.02 0.27 -3.26% 8.02 62 8.04 3 0.00
2015-10-30 3686 5000256 1340 40270455 8.02 8.25 7.82 8.03 0.01 0.12% 8.03 13 8.05 20 0.00
2015-11-02 3686 1823142 812 14839934 8.04 8.23 7.99 8.20 0.17 2.12% 8.17 25 8.20 32 0.00
2015-11-03 3686 2347060 826 19344540 8.35 8.35 8.15 8.17 0.03 -0.37% 8.17 5 8.20 38 0.00
2015-11-04 3686 1468048 541 12025813 8.25 8.25 8.15 8.19 0.02 0.24% 8.19 55 8.20 17 0.00
2015-11-05 3686 2538060 734 21070591 8.24 8.38 8.21 8.27 0.08 0.98% 8.27 37 8.30 52 0.00
2015-11-06 3686 4586420 1165 38083909 8.22 8.43 8.12 8.16 0.11 -1.33% 8.16 51 8.19 2 0.00
2015-11-09 3686 2372327 791 18863093 8.17 8.22 7.82 7.83 0.33 -4.04% 7.83 5 7.85 2 0.00
2015-11-10 3686 1361180 547 10718391 7.83 7.95 7.78 7.84 0.01 0.13% 7.84 29 7.85 2 0.00
2015-11-11 3686 3337012 1070 25069046 7.84 7.86 7.24 7.25 0.59 -7.53% 7.24 15 7.25 19 0.00
2015-11-12 3686 2355096 906 17078293 7.29 7.43 7.01 7.33 0.08 1.1% 7.32 1 7.33 11 0.00
2015-11-13 3686 1611650 564 11653037 7.28 7.43 7.10 7.14 0.19 -2.59% 7.14 7 7.15 25 0.00
2015-11-16 3686 2539207 695 18465609 7.05 7.46 7.04 7.46 0.32 4.48% 7.45 1 7.46 12 0.00
2015-11-17 3686 1441524 466 10928043 7.55 7.65 7.52 7.57 0.11 1.47% 7.57 8 7.59 5 0.00
2015-11-18 3686 8164187 2085 65183322 7.67 8.19 7.57 8.10 0.53 7% 8.10 8 8.11 8 0.00
2015-11-19 3686 4292180 1356 34489481 8.26 8.26 7.90 7.91 0.19 -2.35% 7.91 115 7.92 5 0.00
2015-11-20 3686 1610012 552 12657882 7.93 7.99 7.80 7.84 0.07 -0.88% 7.84 14 7.85 3 0.00
2015-11-23 3686 5555410 1729 45698651 7.94 8.40 7.90 8.18 0.34 4.34% 8.18 162 8.20 1 0.00
2015-11-24 3686 14495004 4435 162313494 11.00 11.50 10.85 8.18 0.10 0% 11.25 37 11.30 228 0.00
2015-11-25 3686 22268024 4139 190664260 8.29 8.75 8.29 8.70 0.52 6.36% 8.70 51 8.71 3 0.00
2015-11-26 3686 11396940 3159 101382892 8.70 9.16 8.60 9.05 0.35 4.02% 9.05 30 9.06 2 0.00
2015-11-27 3686 8014797 2006 72571589 9.06 9.19 8.90 9.06 0.01 0.11% 9.06 30 9.07 31 0.00
2015-11-30 3686 8405267 2354 76956858 9.11 9.32 9.02 9.02 0.04 -0.44% 9.02 3 9.04 50 0.00
2015-12-01 3686 15444718 3904 146882234 9.12 9.87 9.08 9.87 0.85 9.42% 9.85 20 9.87 42 0.00
2015-12-02 3686 24587131 6068 255731679 10.20 10.85 9.90 10.85 0.98 9.93% 10.85 45 0.00 0 0.00
2015-12-03 3686 30094090 7502 335339698 10.85 11.55 10.60 10.65 0.20 -1.84% 10.65 116 10.70 112 0.00
2015-12-04 3686 30408031 7583 343787250 10.85 11.70 10.70 11.70 1.05 9.86% 11.70 3518 0.00 0 0.00
2015-12-07 3686 30950010 8102 371989513 12.00 12.40 11.65 12.20 0.50 4.27% 12.20 196 12.25 154 0.00
2015-12-08 3686 17430859 4948 205979058 12.25 12.30 11.40 11.65 0.55 -4.51% 11.65 105 11.70 49 0.00
2015-12-09 3686 24198084 6519 278258744 11.65 12.25 10.80 11.20 0.45 -3.86% 11.15 103 11.20 42 0.00
2015-12-10 3686 23770503 6415 275027660 11.30 11.95 10.90 11.80 0.60 5.36% 11.75 58 11.80 125 0.00
2015-12-11 3686 14382668 4444 160993454 11.80 11.85 10.65 10.65 1.15 -9.75% 0.00 0 10.65 894 0.00
2015-12-14 3686 15296100 3478 158042181 10.20 10.75 9.80 10.20 0.45 -4.23% 10.15 153 10.20 78 0.00
2015-12-15 3686 17553794 3719 194925390 10.75 11.20 10.70 11.20 1.00 9.8% 11.20 3003 0.00 0 0.00
2015-12-16 3686 22814089 5826 255577093 11.25 11.55 10.90 11.00 0.20 -1.79% 11.00 124 11.05 2 0.00
2015-12-17 3686 21591459 5965 248619728 11.30 11.80 11.25 11.35 0.35 3.18% 11.35 405 11.40 41 0.00
2015-12-18 3686 14495004 4435 162313494 11.00 11.50 10.85 11.25 0.10 -0.88% 11.25 37 11.30 228 0.00
2015-12-21 3686 16369079 4333 187839685 11.15 11.70 11.10 11.30 0.05 0.44% 11.30 439 11.35 121 0.00
2015-12-22 3686 9873228 2700 111676328 11.45 11.55 11.10 11.10 0.20 -1.77% 11.10 185 11.20 29 0.00
2015-12-23 3686 8110516 2722 91172325 11.20 11.40 11.10 11.25 0.15 1.35% 11.25 9 11.30 132 0.00
2015-12-24 3686 11213879 3388 123964982 11.50 11.55 10.80 10.80 0.45 -4% 10.80 491 10.85 6 0.00
2015-12-25 3686 7744180 2798 83701244 10.80 11.10 10.45 11.10 0.30 2.78% 11.10 39 11.15 295 0.00
2015-12-28 3686 4923096 1714 54653134 11.25 11.35 10.90 10.95 0.15 -1.35% 10.95 10 11.00 20 0.00
2015-12-29 3686 4182368 1480 45400516 10.95 11.05 10.70 10.85 0.10 -0.91% 10.85 22 10.90 31 0.00
2015-12-30 3686 3543554 1268 38300171 11.00 11.05 10.65 10.85 0.00 0% 10.80 28 10.85 90 0.00
2015-12-31 3686 7714507 2280 85291825 11.00 11.20 10.95 11.00 0.15 1.38% 10.95 828 11.00 11 0.00