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　　　9.22
0
0%		9.24
0.02
0.22%		9.05
-0.19
-2.06%		9.06
0.01
0.11%		9.07
0.01
0.11%		 　8.92
-0.15
-1.65%		8.81
-0.11
-1.23%		8.81
0
0%		8.82
0.01
0.11%		8.70
-0.12
-1.36%		 　8.95
0.25
2.87%		8.90
-0.05
-0.56%		9.08
0.18
2.02%		8.95
-0.13
-1.43%		8.85
-0.1
-1.12%		 　8.88
0.03
0.34%		8.79
-0.09
-1.01%		8.81
0.02
0.23%		8.80
-0.01
-0.11%		8.87
0.07
0.8%		9.00
0.13
1.47%		 8.94
2 月　9.14
0.14
1.56%		9.14
0
0%		 　　　　　　　　　　9.12
-0.02
-0.22%		9.12
0
0%		9.09
-0.03
-0.33%		9.10
0.01
0.11%		9.07
-0.03
-0.33%		 　9.00
-0.07
-0.77%		9.06
0.06
0.67%		9.06
0
0%		9.09
0.03
0.33%		9.38
0.29
3.19%		 9.17
3 月9.35
-0.03
-0.32%		9.33
-0.02
-0.21%		9.35
0.02
0.21%		9.35
0
0%		 　9.69
0.34
3.64%		9.77
0.08
0.83%		9.63
-0.14
-1.43%		9.76
0.13
1.35%		9.80
0.04
0.41%		 　10.00
0.2
2.04%		9.70
-0.3
-3%		9.73
0.03
0.31%		9.77
0.04
0.41%		9.99
0.22
2.25%		 　9.94
-0.05
-0.5%		9.93
-0.01
-0.1%		9.88
-0.05
-0.5%		9.82
-0.06
-0.61%		9.80
-0.02
-0.2%		 　9.73
-0.07
-0.71%		9.50
-0.23
-2.36%		9.51
0.01
0.11%		9.48
-0.03
-0.32%		9.71
4 月9.42
-0.06
-0.63%		 　　　9.28
-0.14
-1.49%		9.32
0.04
0.43%		9.30
-0.02
-0.21%		 　9.37
0.07
0.75%		9.16
-0.21
-2.24%		9.28
0.12
1.31%		9.29
0.01
0.11%		9.33
0.04
0.43%		 　9.22
-0.11
-1.18%		9.19
-0.03
-0.33%		9.15
-0.04
-0.44%		9.14
-0.01
-0.11%		9.05
-0.09
-0.98%		 　9.06
0.01
0.11%		9.13
0.07
0.77%		9.10
-0.03
-0.33%		9.07
-0.03
-0.33%		9.16
0.09
0.99%		 9.21
5 月　　9.10
-0.06
-0.66%		8.99
-0.11
-1.21%		8.87
-0.12
-1.33%		8.89
0.02
0.23%		 　8.76
-0.13
-1.46%		8.78
0.02
0.23%		8.92
0.14
1.59%		8.88
-0.04
-0.45%		8.85
-0.03
-0.34%		 　8.75
-0.1
-1.13%		8.83
0.08
0.91%		8.84
0.01
0.11%		8.92
0.08
0.9%		9.00
0.08
0.9%		 　9.09
0.09
1%		9.10
0.01
0.11%		9.09
-0.01
-0.11%		9.04
-0.05
-0.55%		9.09
0.05
0.55%		 　9.08
-0.01
-0.11%		9.09
0.01
0.11%		8.95
6 月9.05
-0.04
-0.44%		8.94
-0.11
-1.22%		8.94
0
0%		8.87
-0.07
-0.78%		 8.80
-0.07
-0.79%		8.92
0.12
1.36%		8.81
-0.11
-1.23%		 　　　8.66
-0.15
-1.7%		8.66
0
0%		8.66
0
0%		8.61
-0.05
-0.58%		8.68
0.07
0.81%		 　8.70
0.02
0.23%		8.68
-0.02
-0.23%		8.68
0
0%		8.68
0
0%		8.55
-0.13
-1.5%		 　8.62
0.07
0.82%		8.78
0.16
1.86%		8.78
0
0%		8.76
-0.02
-0.23%		 8.75
7 月8.80
0.04
0.46%		 　8.79
-0.01
-0.11%		 8.30
-0.49
-5.57%		8.31
0.01
0.12%		 　　8.25
-0.06
-0.72%		8.21
-0.04
-0.48%		8.41
0.2
2.44%		8.39
-0.02
-0.24%		8.42
0.03
0.36%		 　8.41
-0.01
-0.12%		8.44
0.03
0.36%		8.40
-0.04
-0.47%		8.44
0.04
0.48%		8.43
-0.01
-0.12%		 　8.40
-0.03
-0.36%		8.40
0
0%		8.35
-0.05
-0.6%		8.66
0.31
3.71%		8.48
-0.18
-2.08%		 8.44
8 月8.53
0.05
0.59%		8.59
0.06
0.7%		8.54
-0.05
-0.58%		8.57
0.03
0.35%		8.66
0.09
1.05%		 　8.68
0.02
0.23%		8.56
-0.12
-1.38%		8.52
-0.04
-0.47%		8.51
-0.01
-0.12%		8.57
0.06
0.71%		 　8.51
-0.06
-0.7%		8.50
-0.01
-0.12%		8.59
0.09
1.06%		8.59
0
0%		8.54
-0.05
-0.58%		 　8.48
-0.06
-0.7%		8.48
0
0%		8.52
0.04
0.47%		8.54
0.02
0.23%		8.51
-0.03
-0.35%		 　8.52
0.01
0.12%		8.51
-0.01
-0.12%		8.59
0.08
0.94%		8.55
9 月8.59
0
0%		8.56
-0.03
-0.35%		 　8.60
0.04
0.47%		8.64
0.04
0.47%		8.62
-0.02
-0.23%		8.63
0.01
0.12%		8.58
-0.05
-0.58%		8.49
-0.09
-1.05%		 8.46
-0.03
-0.35%		8.36
-0.1
-1.18%		8.40
0.04
0.48%		 　　　8.46
0.06
0.71%		8.50
0.04
0.47%		8.54
0.04
0.47%		8.53
-0.01
-0.12%		8.57
0.04
0.47%		 　8.51
-0.06
-0.7%		 　8.50
-0.01
-0.12%		8.45
-0.05
-0.59%		 8.52
10 月　　8.44
-0.01
-0.12%		8.45
0.01
0.12%		8.40
-0.05
-0.59%		8.45
0.05
0.6%		8.42
-0.03
-0.36%		 　　8.37
-0.05
-0.59%		8.33
-0.04
-0.48%		8.29
-0.04
-0.48%		8.11
-0.18
-2.17%		 　8.14
0.03
0.37%		8.34
0.2
2.46%		8.34
0
0%		8.44
0.1
1.2%		8.19
-0.25
-2.96%		 　8.26
0.07
0.85%		8.21
-0.05
-0.61%		8.13
-0.08
-0.97%		8.15
0.02
0.25%		8.10
-0.05
-0.61%		 8.07
-0.03
-0.37%		8.26
11 月8.10
0.03
0.37%		8.01
-0.09
-1.11%		7.93
-0.08
-1%		7.93
0
0%		 　7.90
-0.03
-0.38%		7.90
0
0%		7.72
-0.18
-2.28%		7.78
0.06
0.78%		7.56
-0.22
-2.83%		 　7.25
-0.31
-4.1%		7.35
0.1
1.38%		7.72
0.37
5.03%		7.66
-0.06
-0.78%		7.85
0.19
2.48%		 　7.87
0.02
0.25%		7.92
0.05
0.64%		7.87
-0.05
-0.63%		7.85
-0.02
-0.25%		8.09
0.24
3.06%		 　8.01
-0.08
-0.99%		7.98
-0.03
-0.37%		8.07
0.09
1.13%		 7.84
12 月8.38
0.31
3.84%		8.40
0.02
0.24%		 　8.16
-0.24
-2.86%		8.17
0.01
0.12%		8.23
0.06
0.73%		8.40
0.17
2.07%		8.33
-0.07
-0.83%		 　8.34
0.01
0.12%		8.41
0.07
0.84%		8.60
0.19
2.26%		8.64
0.04
0.47%		8.55
-0.09
-1.04%		 　8.37
-0.18
-2.11%		8.46
0.09
1.08%		8.39
-0.07
-0.83%		8.24
-0.15
-1.79%		8.22
-0.02
-0.24%		 　8.15
-0.07
-0.85%		8.14
-0.01
-0.12%		8.23
0.09
1.11%		8.27
0.04
0.49%		8.24
-0.03
-0.36%		　8.32

說明:最高漲幅:5.03%最低跌幅:-5.57% 最高價:10.00最低價:7.25平均價:8.71,灰色底表示週末,漲125天(10.03)元,跌159天(-12.27)元,平盤19天
5%=1,4%=5,3%=4,2%=13,1%=42,0%=79,-0%=2,-1%=2,-2%=5,-3%=14,-4%=66,-5%=70,

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
2016-01-04 1444 1520542 591 14207183 9.47 9.49 9.22 9.22 0.23 0% 9.22 3 9.23 1 21.44
2016-01-05 1444 539465 246 4961766 9.11 9.28 9.11 9.24 0.02 0.22% 9.18 1 9.24 41 21.49
2016-01-06 1444 1288496 397 11796798 9.24 9.27 9.05 9.05 0.19 -2.06% 9.05 3 9.09 4 21.05
2016-01-07 1444 1399453 437 12526279 9.02 9.06 8.85 9.06 0.01 0.11% 8.97 3 9.06 10 21.07
2016-01-08 1444 715633 301 6471693 9.06 9.07 9.00 9.07 0.01 0.11% 9.04 2 9.07 55 21.09
2016-01-11 1444 515068 250 4609081 9.00 9.03 8.90 8.92 0.15 -1.65% 8.91 59 8.92 9 20.74
2016-01-12 1444 591172 244 5236442 8.81 8.99 8.81 8.81 0.11 -1.23% 8.81 120 8.85 5 20.49
2016-01-13 1444 622195 301 5487232 8.83 8.88 8.77 8.81 0.00 0% 8.81 6 8.82 2 20.49
2016-01-14 1444 721128 282 6308206 8.75 8.82 8.65 8.82 0.01 0.11% 8.79 2 8.82 17 20.51
2016-01-15 1444 977532 349 8546138 8.80 8.83 8.70 8.70 0.12 -1.36% 8.70 52 8.74 7 20.23
2016-01-18 1444 529853 181 4638857 8.50 8.95 8.50 8.95 0.25 2.87% 8.87 1 8.95 40 20.81
2016-01-19 1444 526853 206 4657028 8.73 8.90 8.73 8.90 0.05 -0.56% 8.89 1 8.90 2 20.70
2016-01-20 1444 2936106 811 26796004 8.80 9.29 8.80 9.08 0.18 2.02% 9.05 2 9.08 26 21.12
2016-01-21 1444 867738 391 7839164 9.12 9.19 8.92 8.95 0.13 -1.43% 8.94 4 8.95 9 20.81
2016-01-22 1444 1022202 491 9089528 9.00 9.04 8.83 8.85 0.10 -1.12% 8.85 21 8.87 6 20.58
2016-01-25 1444 756477 330 6725231 8.78 9.00 8.78 8.88 0.03 0.34% 8.87 10 8.88 71 20.65
2016-01-26 1444 478786 187 4226167 8.80 8.88 8.79 8.79 0.09 -1.01% 8.79 26 8.80 5 20.44
2016-01-27 1444 648804 278 5756933 8.79 8.93 8.79 8.81 0.02 0.23% 8.80 153 8.83 22 20.49
2016-01-28 1444 471791 236 4156438 8.79 8.85 8.79 8.80 0.01 -0.11% 8.80 30 8.81 2 20.47
2016-01-29 1444 658920 229 5850885 8.82 8.91 8.82 8.87 0.07 0.8% 8.85 4 8.87 2 20.63
2016-01-30 1444 1433620 279 12839495 8.92 9.02 8.88 9.00 0.13 1.47% 8.96 17 9.00 18 20.93
2016-02-02 1444 893238 298 8159042 9.15 9.17 9.06 9.14 0.03 1.56% 9.14 25 9.15 24 21.26
2016-02-03 1444 811865 268 7402278 9.12 9.15 9.07 9.14 0.00 0% 9.12 5 9.14 22 21.26
2016-02-15 1444 248011 142 2243796 9.01 9.12 9.01 9.12 0.02 -0.22% 9.10 5 9.12 10 21.21
2016-02-16 1444 808361 338 7334472 9.02 9.14 9.00 9.12 0.00 0% 9.12 7 9.13 30 21.21
2016-02-17 1444 399052 158 3641020 9.19 9.19 9.08 9.09 0.03 -0.33% 9.09 11 9.11 9 21.14
2016-02-18 1444 439686 186 4018857 9.16 9.20 9.10 9.10 0.01 0.11% 9.10 9 9.12 17 21.16
2016-02-19 1444 281031 145 2543029 9.10 9.10 9.03 9.07 0.03 -0.33% 9.05 4 9.07 6 21.09
2016-02-22 1444 794201 349 7165523 9.06 9.09 8.98 9.00 0.07 -0.77% 9.00 1 9.03 1 20.93
2016-02-23 1444 405329 188 3661741 9.03 9.08 9.01 9.06 0.06 0.67% 9.05 2 9.07 10 21.07
2016-02-24 1444 539889 184 4889736 9.06 9.09 9.01 9.06 0.00 0% 9.06 5 9.07 65 21.07
2016-02-25 1444 653183 225 5915337 9.03 9.12 9.01 9.09 0.03 0.33% 9.08 1 9.09 29 21.14
2016-02-26 1444 6264599 1646 58893347 9.19 9.50 9.19 9.38 0.29 3.19% 9.38 62 9.40 90 21.81
2016-03-01 1444 1121382 434 10487071 9.40 9.42 9.32 9.35 0.03 -0.32% 9.32 8 9.35 8 21.74
2016-03-02 1444 715754 304 6669166 9.35 9.38 9.27 9.33 0.02 -0.21% 9.32 18 9.33 10 21.70
2016-03-03 1444 1310824 432 12277709 9.34 9.44 9.30 9.35 0.02 0.21% 9.34 15 9.35 19 21.74
2016-03-04 1444 1165359 299 10926379 9.37 9.44 9.34 9.35 0.00 0% 9.35 70 9.37 4 21.74
2016-03-07 1444 6185360 1604 59615848 9.45 9.85 9.43 9.69 0.34 3.64% 9.69 27 9.70 8 22.53
2016-03-08 1444 4427028 1211 43178547 9.81 9.85 9.61 9.77 0.08 0.83% 9.75 10 9.77 1 22.72
2016-03-09 1444 2205072 840 21299917 9.75 9.75 9.57 9.63 0.14 -1.43% 9.63 40 9.64 6 22.40
2016-03-10 1444 3525411 924 34580634 9.70 9.94 9.68 9.76 0.13 1.35% 9.76 56 9.79 4 22.70
2016-03-11 1444 1891521 688 18507143 9.80 9.85 9.73 9.80 0.04 0.41% 9.77 8 9.80 6 22.79
2016-03-14 1444 6334598 1697 63242850 9.92 10.10 9.88 10.00 0.20 2.04% 10.00 109 10.05 150 23.26
2016-03-15 1444 2783539 808 27319801 9.99 10.00 9.70 9.70 0.30 -3% 9.70 48 9.73 11 22.56
2016-03-16 1444 1415505 603 13748803 9.71 9.85 9.62 9.73 0.03 0.31% 9.73 17 9.77 16 22.63
2016-03-17 1444 2279717 771 22525633 9.84 10.05 9.74 9.77 0.04 0.41% 9.76 10 9.77 7 22.72
2016-03-18 1444 4475898 1307 44579409 9.80 10.00 9.80 9.99 0.22 2.25% 9.97 9 9.99 55 23.23
2016-03-21 1444 1152426 438 11424463 9.99 9.99 9.82 9.94 0.05 -0.5% 9.92 2 9.94 54 23.12
2016-03-22 1444 1862357 716 18514549 9.93 10.00 9.86 9.93 0.01 -0.1% 9.93 9 9.94 8 23.09
2016-03-23 1444 1368364 420 13578666 9.93 9.99 9.86 9.88 0.05 -0.5% 9.88 2 9.90 13 22.98
2016-03-24 1444 809380 373 7955361 9.86 9.93 9.74 9.82 0.06 -0.61% 9.80 22 9.82 2 22.84
2016-03-25 1444 699659 261 6838905 9.82 9.87 9.73 9.80 0.02 -0.2% 9.76 15 9.80 121 22.79
2016-03-28 1444 1288675 417 12643364 9.90 9.91 9.73 9.73 0.07 -0.71% 9.73 33 9.75 4 22.63
2016-03-29 1444 2063614 693 19779239 9.73 9.75 9.48 9.50 0.23 -2.36% 9.50 53 9.51 103 22.09
2016-03-30 1444 435663 266 4154349 9.52 9.57 9.50 9.51 0.01 0.11% 9.51 10 9.54 3 22.12
2016-03-31 1444 604043 269 5732113 9.55 9.55 9.43 9.48 0.03 -0.32% 9.47 5 9.48 9 22.05
2016-04-01 1444 712809 365 6725630 9.48 9.48 9.40 9.42 0.06 -0.63% 9.42 3 9.43 10 21.91
2016-04-06 1444 900569 323 8419903 9.51 9.51 9.28 9.28 0.14 -1.49% 9.28 30 9.33 1 21.58
2016-04-07 1444 569804 246 5298016 9.30 9.34 9.27 9.32 0.04 0.43% 9.32 2 9.33 7 21.67
2016-04-08 1444 552038 230 5132991 9.32 9.33 9.28 9.30 0.02 -0.21% 9.29 5 9.30 82 21.63
2016-04-11 1444 623981 259 5870109 9.48 9.48 9.37 9.37 0.07 0.75% 9.37 4 9.38 3 21.79
2016-04-12 1444 1256011 418 11558241 9.37 9.37 9.06 9.16 0.21 -2.24% 9.16 41 9.18 3 21.30
2016-04-13 1444 962779 329 8986973 9.16 9.45 9.16 9.28 0.12 1.31% 9.26 10 9.28 15 21.58
2016-04-14 1444 448688 138 4174276 9.30 9.34 9.26 9.29 0.01 0.11% 9.29 3 9.30 3 21.60
2016-04-15 1444 431886 266 4001078 9.29 9.34 9.20 9.33 0.04 0.43% 9.33 1 9.34 4 21.70
2016-04-18 1444 279511 170 2577757 9.33 9.33 9.20 9.22 0.11 -1.18% 9.22 1 9.24 6 21.44
2016-04-19 1444 428859 187 3947147 9.22 9.31 9.18 9.19 0.03 -0.33% 9.19 1 9.20 30 21.37
2016-04-20 1444 448599 242 4121916 9.21 9.27 9.11 9.15 0.04 -0.44% 9.15 41 9.16 3 21.28
2016-04-21 1444 428082 207 3910276 9.15 9.22 9.11 9.14 0.01 -0.11% 9.11 1 9.14 1 21.26
2016-04-22 1444 285725 149 2593885 9.11 9.12 9.05 9.05 0.09 -0.98% 9.05 2 9.07 9 21.05
2016-04-25 1444 189700 107 1720992 9.07 9.12 9.05 9.06 0.01 0.11% 9.06 7 9.10 10 21.07
2016-04-26 1444 305946 163 2786344 9.07 9.14 9.05 9.13 0.07 0.77% 9.13 5 9.14 19 21.23
2016-04-27 1444 394014 181 3597094 9.17 9.20 9.06 9.10 0.03 -0.33% 9.10 28 9.14 3 21.16
2016-04-28 1444 517668 213 4698452 9.11 9.14 9.05 9.07 0.03 -0.33% 9.07 45 9.08 3 21.09
2016-04-29 1444 617332 222 5607087 9.08 9.17 9.02 9.16 0.09 0.99% 9.15 19 9.16 14 21.30
2016-05-03 1444 329975 166 2996345 9.15 9.15 9.03 9.10 0.06 -0.66% 9.06 23 9.10 30 21.16
2016-05-04 1444 586493 222 5293065 9.05 9.09 8.98 8.99 0.11 -1.21% 8.99 6 9.00 6 20.91
2016-05-05 1444 999538 297 8881643 9.00 9.01 8.77 8.87 0.12 -1.33% 8.87 12 8.88 6 20.63
2016-05-06 1444 798945 241 7064320 8.88 8.89 8.82 8.89 0.02 0.23% 8.88 20 8.89 2 20.67
2016-05-09 1444 415912 167 3663928 8.89 8.96 8.71 8.76 0.13 -1.46% 8.76 2 8.78 3 20.37
2016-05-10 1444 291840 128 2546999 8.75 8.84 8.65 8.78 0.02 0.23% 8.78 4 8.83 5 20.42
2016-05-11 1444 634697 232 5539901 8.80 8.92 8.59 8.92 0.14 1.59% 8.85 68 8.92 14 20.74
2016-05-12 1444 398247 145 3528443 8.71 8.97 8.71 8.88 0.04 -0.45% 8.81 7 8.88 8 26.91
2016-05-13 1444 737232 240 6461276 8.89 8.89 8.70 8.85 0.03 -0.34% 8.85 19 8.86 7 26.82
2016-05-16 1444 184586 119 1617230 8.81 8.85 8.71 8.75 0.10 -1.13% 8.75 3 8.76 4 26.52
2016-05-17 1444 258497 116 2279026 8.76 8.94 8.75 8.83 0.08 0.91% 8.83 16 8.89 1 26.76
2016-05-18 1444 145076 87 1287095 8.90 8.91 8.80 8.84 0.01 0.11% 8.84 10 8.85 32 26.79
2016-05-19 1444 271808 179 2411058 8.84 8.97 8.81 8.92 0.08 0.9% 8.91 5 8.92 8 27.03
2016-05-20 1444 279316 151 2491724 8.92 9.00 8.85 9.00 0.08 0.9% 8.92 4 9.00 28 27.27
2016-05-23 1444 705672 304 6365767 9.00 9.09 8.94 9.09 0.09 1% 9.06 3 9.09 6 27.55
2016-05-24 1444 642729 214 5830002 9.00 9.13 8.99 9.10 0.01 0.11% 9.10 15 9.11 16 27.58
2016-05-25 1444 478957 171 4353598 9.08 9.14 9.06 9.09 0.01 -0.11% 9.08 12 9.09 51 27.55
2016-05-26 1444 629628 198 5709812 9.09 9.10 9.02 9.04 0.05 -0.55% 9.04 8 9.07 6 27.39
2016-05-27 1444 254380 164 2311253 9.04 9.12 9.04 9.09 0.05 0.55% 9.08 1 9.09 2 27.55
2016-05-30 1444 639480 183 5813849 9.13 9.13 9.05 9.08 0.01 -0.11% 9.08 4 9.09 30 27.52
2016-05-31 1444 675597 209 6134588 9.05 9.10 9.05 9.09 0.01 0.11% 9.06 14 9.09 28 27.55
2016-06-01 1444 702421 224 6348459 9.04 9.09 9.00 9.05 0.04 -0.44% 9.05 5 9.06 12 27.42
2016-06-02 1444 1033702 231 9267233 9.05 9.05 8.93 8.94 0.11 -1.22% 8.94 8 8.95 40 27.09
2016-06-03 1444 1133500 214 10066436 8.88 8.94 8.83 8.94 0.00 0% 8.90 1 8.94 95 27.09
2016-06-04 1444 729159 103 6465015 8.92 8.92 8.84 8.87 0.07 -0.78% 8.87 1 8.88 13 26.88
2016-06-06 1444 773103 186 6820121 8.87 8.93 8.77 8.80 0.07 -0.79% 8.80 16 8.81 57 26.67
2016-06-07 1444 679907 270 6029986 8.79 8.92 8.77 8.92 0.12 1.36% 8.91 50 8.92 51 27.03
2016-06-08 1444 774942 296 6863563 8.90 8.90 8.81 8.81 0.11 -1.23% 8.81 18 8.85 1 26.70
2016-06-13 1444 1022227 438 8863703 8.71 8.79 8.61 8.66 0.15 -1.7% 8.65 177 8.66 5 26.24
2016-06-14 1444 744845 182 6427802 8.55 8.70 8.55 8.66 0.00 0% 8.66 25 8.68 1 26.24
2016-06-15 1444 876561 252 7532483 8.51 8.66 8.51 8.66 0.00 0% 8.65 1 8.66 39 26.24
2016-06-16 1444 854662 205 7365463 8.66 8.68 8.59 8.61 0.05 -0.58% 8.61 4 8.63 8 26.09
2016-06-17 1444 654454 148 5654178 8.62 8.69 8.61 8.68 0.07 0.81% 8.66 2 8.68 4 26.30
2016-06-20 1444 764886 217 6656358 8.66 8.80 8.66 8.70 0.02 0.23% 8.70 39 8.74 2 26.36
2016-06-21 1444 650748 197 5658256 8.71 8.78 8.68 8.68 0.02 -0.23% 8.68 26 8.70 73 26.30
2016-06-22 1444 662611 194 5753321 8.68 8.72 8.65 8.68 0.00 0% 8.67 8 8.68 49 26.30
2016-06-23 1444 933375 259 8079752 8.70 8.70 8.61 8.68 0.00 0% 8.68 15 8.69 76 26.30
2016-06-24 1444 1034494 209 8902614 8.68 8.72 8.51 8.55 0.13 -1.5% 8.55 1 8.57 4 25.91
2016-06-27 1444 688251 142 5893705 8.51 8.64 8.51 8.62 0.07 0.82% 8.61 1 8.63 3 26.12
2016-06-28 1444 1337192 271 11631420 8.77 8.78 8.64 8.78 0.16 1.86% 8.76 2 8.78 1 26.61
2016-06-29 1444 815005 326 7133719 8.80 8.80 8.71 8.78 0.00 0% 8.77 1 8.78 1 26.61
2016-06-30 1444 1953247 262 17120979 8.78 8.81 8.74 8.76 0.02 -0.23% 8.76 15 8.78 13 26.55
2016-07-01 1444 2561407 395 22497842 8.79 8.82 8.74 8.80 0.04 0.46% 8.78 2 8.80 54 26.67
2016-07-04 1444 2771163 439 24395373 8.76 8.84 8.76 8.79 0.01 -0.11% 8.78 30 8.79 102 26.64
2016-07-06 1444 808108 474 6732058 8.45 8.45 8.26 8.30 0.17 -5.57% 8.30 5 8.31 2 25.15
2016-07-07 1444 501636 216 4171351 8.40 8.40 8.28 8.31 0.01 0.12% 8.31 22 8.33 2 25.18
2016-07-11 1444 725952 353 6007641 8.38 8.42 8.22 8.25 0.06 -0.72% 8.25 15 8.28 1 25.00
2016-07-12 1444 610084 248 5016952 8.25 8.27 8.20 8.21 0.04 -0.48% 8.21 3 8.22 1 24.88
2016-07-13 1444 1507825 630 12616618 8.39 8.47 8.27 8.41 0.20 2.44% 8.40 97 8.41 8 25.48
2016-07-14 1444 739612 358 6231734 8.41 8.48 8.38 8.39 0.02 -0.24% 8.39 2 8.41 4 25.42
2016-07-15 1444 961297 447 8116421 8.43 8.50 8.40 8.42 0.03 0.36% 8.42 3 8.45 21 25.52
2016-07-18 1444 534614 220 4508732 8.42 8.48 8.40 8.41 0.01 -0.12% 8.41 21 8.44 15 25.48
2016-07-19 1444 874887 330 7445905 8.53 8.60 8.44 8.44 0.03 0.36% 8.43 107 8.47 4 25.58
2016-07-20 1444 731434 336 6166527 8.50 8.51 8.39 8.40 0.04 -0.47% 8.40 1 8.44 19 25.45
2016-07-21 1444 849376 330 7157820 8.40 8.47 8.40 8.44 0.04 0.48% 8.44 12 8.46 3 25.58
2016-07-22 1444 1105883 430 9378004 8.50 8.56 8.42 8.43 0.01 -0.12% 8.42 28 8.44 8 25.55
2016-07-25 1444 439301 146 3697223 8.40 8.51 8.40 8.40 0.03 -0.36% 8.39 10 8.40 9 25.45
2016-07-26 1444 459500 158 3861320 8.48 8.48 8.38 8.40 0.00 0% 8.40 1 8.41 75 25.45
2016-07-27 1444 368161 202 3090112 8.40 8.47 8.35 8.35 0.05 -0.6% 8.35 28 8.36 3 25.30
2016-07-28 1444 4312833 1164 37379179 8.36 8.82 8.36 8.66 0.31 3.71% 8.66 25 8.67 2 26.24
2016-07-29 1444 1212838 536 10357464 8.70 8.70 8.46 8.48 0.18 -2.08% 8.48 21 8.49 11 25.70
2016-08-01 1444 479416 248 4090760 8.55 8.58 8.51 8.53 0.05 0.59% 8.52 5 8.53 74 25.85
2016-08-02 1444 547384 178 4675358 8.53 8.60 8.50 8.59 0.06 0.7% 8.59 5 8.60 97 26.03
2016-08-03 1444 723926 244 6178101 8.56 8.60 8.47 8.54 0.05 -0.58% 8.52 5 8.54 30 25.88
2016-08-04 1444 467017 234 3993308 8.57 8.59 8.51 8.57 0.03 0.35% 8.56 20 8.57 18 25.97
2016-08-05 1444 2499666 633 21745273 8.60 8.75 8.58 8.66 0.09 1.05% 8.66 12 8.68 4 26.24
2016-08-08 1444 712738 244 6206062 8.72 8.75 8.68 8.68 0.02 0.23% 8.68 10 8.70 22 26.30
2016-08-09 1444 460526 200 3974071 8.70 8.71 8.55 8.56 0.12 -1.38% 8.56 28 8.59 2 25.94
2016-08-10 1444 538818 360 4600084 8.56 8.64 8.51 8.52 0.04 -0.47% 8.52 106 8.53 1 25.82
2016-08-11 1444 1107917 542 9464462 8.50 8.62 8.49 8.51 0.01 -0.12% 8.51 69 8.55 1 31.52
2016-08-12 1444 356269 188 3046635 8.53 8.59 8.52 8.57 0.06 0.71% 8.55 18 8.57 25 31.74
2016-08-15 1444 310345 137 2652648 8.58 8.62 8.51 8.51 0.06 -0.7% 8.51 12 8.53 8 31.52
2016-08-16 1444 561087 251 4772351 8.53 8.55 8.47 8.50 0.01 -0.12% 8.50 3 8.52 23 31.48
2016-08-17 1444 621560 377 5308048 8.51 8.59 8.45 8.59 0.09 1.06% 8.58 1 8.59 4 31.81
2016-08-18 1444 647507 200 5559601 8.58 8.63 8.56 8.59 0.00 0% 8.59 1 8.60 27 31.81
2016-08-19 1444 717944 368 6193076 8.58 8.72 8.54 8.54 0.05 -0.58% 8.54 49 8.60 63 31.63
2016-08-22 1444 467775 230 3976597 8.54 8.58 8.46 8.48 0.06 -0.7% 8.48 77 8.52 3 31.41
2016-08-23 1444 274323 122 2331098 8.50 8.53 8.47 8.48 0.00 0% 8.48 28 8.49 38 31.41
2016-08-24 1444 437069 188 3734339 8.46 8.65 8.46 8.52 0.04 0.47% 8.52 43 8.55 30 31.56
2016-08-25 1444 463108 199 3943306 8.50 8.55 8.48 8.54 0.02 0.23% 8.51 1 8.54 37 31.63
2016-08-26 1444 527197 176 4493630 8.53 8.57 8.50 8.51 0.03 -0.35% 8.51 2 8.52 4 31.52
2016-08-29 1444 514408 308 4382446 8.52 8.62 8.48 8.52 0.01 0.12% 8.49 7 8.52 26 31.56
2016-08-30 1444 451872 165 3840771 8.52 8.55 8.48 8.51 0.01 -0.12% 8.51 12 8.53 3 31.52
2016-08-31 1444 638555 376 5447065 8.48 8.59 8.47 8.59 0.08 0.94% 8.59 109 8.60 33 31.81
2016-09-01 1444 1217406 451 10376253 8.51 8.62 8.40 8.59 0.00 0% 8.57 2 8.59 23 31.81
2016-09-02 1444 1249850 287 10752571 8.60 8.66 8.53 8.56 0.03 -0.35% 8.56 89 8.59 20 31.70
2016-09-05 1444 379409 308 3260560 8.62 8.62 8.52 8.60 0.04 0.47% 8.60 27 8.61 33 31.85
2016-09-06 1444 804723 395 6934293 8.60 8.65 8.57 8.64 0.04 0.47% 8.61 107 8.64 66 32.00
2016-09-07 1444 605062 247 5223924 8.67 8.69 8.58 8.62 0.02 -0.23% 8.62 4 8.64 59 31.93
2016-09-08 1444 539070 207 4647074 8.62 8.67 8.57 8.63 0.01 0.12% 8.62 6 8.63 5 31.96
2016-09-09 1444 296428 113 2548355 8.63 8.67 8.56 8.58 0.05 -0.58% 8.58 7 8.60 24 31.78
2016-09-10 1444 481020 104 4074097 8.52 8.53 8.42 8.49 0.09 -1.05% 8.49 16 8.52 4 31.44
2016-09-12 1444 295987 115 2507898 8.52 8.52 8.45 8.46 0.03 -0.35% 8.45 35 8.47 2 31.33
2016-09-13 1444 672600 263 5645779 8.47 8.48 8.34 8.36 0.10 -1.18% 8.36 5 8.39 1 30.96
2016-09-14 1444 729150 299 6059866 8.36 8.40 8.23 8.40 0.04 0.48% 8.32 20 8.40 33 31.11
2016-09-19 1444 473719 208 3996206 8.44 8.50 8.39 8.46 0.06 0.71% 8.46 7 8.47 6 31.33
2016-09-20 1444 486889 122 4121193 8.48 8.50 8.45 8.50 0.04 0.47% 8.47 3 8.51 6 31.48
2016-09-21 1444 307378 240 2619839 8.50 8.55 8.45 8.54 0.04 0.47% 8.52 102 8.54 25 31.63
2016-09-22 1444 318174 153 2714178 8.55 8.56 8.51 8.53 0.01 -0.12% 8.53 21 8.54 6 31.59
2016-09-23 1444 679647 256 5817164 8.53 8.59 8.50 8.57 0.04 0.47% 8.56 84 8.59 50 31.74
2016-09-26 1444 236953 97 2019558 8.60 8.60 8.49 8.51 0.06 -0.7% 8.51 2 8.52 11 31.52
2016-09-29 1444 364424 148 3093736 8.51 8.53 8.46 8.50 0.01 -0.12% 8.48 31 8.50 8 31.48
2016-09-30 1444 482944 198 4072543 8.48 8.50 8.40 8.45 0.05 -0.59% 8.43 1 8.45 1 31.30
2016-10-03 1444 621417 162 5230835 8.45 8.46 8.40 8.44 0.01 -0.12% 8.42 99 8.44 4 31.26
2016-10-04 1444 391266 300 3296551 8.44 8.45 8.40 8.45 0.01 0.12% 8.42 95 8.45 28 31.30
2016-10-05 1444 400291 234 3359080 8.45 8.45 8.37 8.40 0.05 -0.59% 8.38 96 8.40 20 31.11
2016-10-06 1444 330343 174 2772506 8.40 8.45 8.37 8.45 0.05 0.6% 8.39 81 8.45 8 31.30
2016-10-07 1444 225427 123 1894780 8.46 8.46 8.38 8.42 0.03 -0.36% 8.41 79 8.42 2 31.19
2016-10-11 1444 614652 323 5139830 8.40 8.48 8.30 8.37 0.05 -0.59% 8.37 84 8.38 7 31.00
2016-10-12 1444 316695 162 2630117 8.31 8.35 8.28 8.33 0.04 -0.48% 8.31 2 8.33 1 30.85
2016-10-13 1444 504784 237 4191635 8.30 8.38 8.27 8.29 0.04 -0.48% 8.29 2 8.33 10 30.70
2016-10-14 1444 741717 346 6090199 8.30 8.33 8.11 8.11 0.18 -2.17% 8.11 19 8.14 2 30.04
2016-10-17 1444 242416 111 1973007 8.11 8.19 8.11 8.14 0.03 0.37% 8.14 1 8.16 98 30.15
2016-10-18 1444 530975 228 4407216 8.16 8.38 8.16 8.34 0.20 2.46% 8.31 3 8.34 3 30.89
2016-10-19 1444 635030 279 5289844 8.34 8.40 8.26 8.34 0.00 0% 8.34 37 8.38 7 30.89
2016-10-20 1444 614436 357 5170427 8.34 8.45 8.34 8.44 0.10 1.2% 8.42 30 8.44 21 31.26
2016-10-21 1444 3081981 799 25348615 8.44 8.45 8.17 8.19 0.25 -2.96% 8.19 268 8.22 99 30.33
2016-10-24 1444 651189 425 5376362 8.20 8.30 8.20 8.26 0.07 0.85% 8.25 20 8.26 3 30.59
2016-10-25 1444 198067 74 1628464 8.21 8.26 8.21 8.21 0.05 -0.61% 8.21 23 8.22 146 30.41
2016-10-26 1444 561189 333 4583171 8.18 8.21 8.13 8.13 0.08 -0.97% 8.13 48 8.17 100 30.11
2016-10-27 1444 373013 176 3037030 8.13 8.18 8.12 8.15 0.02 0.25% 8.14 2 8.15 89 30.19
2016-10-28 1444 414826 253 3367519 8.15 8.15 8.08 8.10 0.05 -0.61% 8.10 10 8.11 4 30.00
2016-10-31 1444 175133 86 1414126 8.13 8.13 8.04 8.07 0.03 -0.37% 8.06 35 8.07 1 29.89
2016-11-01 1444 308280 140 2488736 8.05 8.10 8.04 8.10 0.03 0.37% 8.07 1 8.10 81 30.00
2016-11-02 1444 402927 240 3234271 8.08 8.09 8.00 8.01 0.09 -1.11% 8.01 17 8.02 3 29.67
2016-11-03 1444 476108 198 3788350 7.97 8.03 7.92 7.93 0.08 -1% 7.93 61 7.97 5 29.37
2016-11-04 1444 281181 101 2227402 7.93 7.95 7.90 7.93 0.00 0% 7.93 3 7.94 3 29.37
2016-11-07 1444 592400 187 4693495 7.92 7.98 7.90 7.90 0.03 -0.38% 7.90 550 7.94 95 29.26
2016-11-08 1444 446495 182 3529541 7.90 7.96 7.88 7.90 0.00 0% 7.90 16 7.93 1 29.26
2016-11-09 1444 1408300 398 10877016 7.91 7.95 7.70 7.72 0.18 -2.28% 7.71 27 7.72 6 28.59
2016-11-10 1444 441282 198 3440928 7.80 7.83 7.77 7.78 0.06 0.78% 7.78 5 7.80 38 28.81
2016-11-11 1444 746636 277 5722927 7.80 7.80 7.56 7.56 0.22 -2.83% 7.56 2 7.64 6 0.00
2016-11-14 1444 1296109 397 9450761 7.60 7.60 7.16 7.25 0.31 -4.1% 7.25 80 7.30 58 0.00
2016-11-15 1444 684352 310 5018275 7.35 7.36 7.26 7.35 0.10 1.38% 7.35 21 7.36 1 0.00
2016-11-16 1444 2139070 745 16555127 7.50 7.85 7.48 7.72 0.37 5.03% 7.72 4 7.73 13 0.00
2016-11-17 1444 353177 159 2716422 7.72 7.77 7.62 7.66 0.06 -0.78% 7.66 78 7.69 5 0.00
2016-11-18 1444 1337299 492 10524665 7.67 7.93 7.67 7.85 0.19 2.48% 7.85 50 7.89 30 0.00
2016-11-21 1444 733737 319 5790853 7.90 7.95 7.85 7.87 0.02 0.25% 7.87 2 7.88 4 0.00
2016-11-22 1444 868594 373 6885579 7.97 7.98 7.87 7.92 0.05 0.64% 7.90 11 7.92 53 0.00
2016-11-23 1444 732071 346 5748561 7.90 7.92 7.77 7.87 0.05 -0.63% 7.86 8 7.87 1 0.00
2016-11-24 1444 343684 151 2703037 7.90 7.93 7.81 7.85 0.02 -0.25% 7.85 4 7.88 7 0.00
2016-11-25 1444 1258264 421 10033197 7.84 8.10 7.84 8.09 0.24 3.06% 8.05 5 8.09 88 0.00
2016-11-28 1444 1202738 488 9722553 8.13 8.16 8.01 8.01 0.08 -0.99% 8.01 14 8.06 39 0.00
2016-11-29 1444 672969 249 5373849 8.01 8.05 7.95 7.98 0.03 -0.37% 7.98 95 8.00 29 0.00
2016-11-30 1444 894079 458 7153490 7.99 8.07 7.90 8.07 0.09 1.13% 8.05 5 8.07 13 0.00
2016-12-01 1444 5413220 1690 45964810 8.10 8.65 8.10 8.38 0.31 3.84% 8.38 42 8.40 2 0.00
2016-12-02 1444 4043777 1231 34393519 8.58 8.60 8.39 8.40 0.02 0.24% 8.40 93 8.41 20 0.00
2016-12-05 1444 1314945 642 10824440 8.40 8.40 8.16 8.16 0.24 -2.86% 8.16 82 8.20 16 0.00
2016-12-06 1444 1322569 523 10818989 8.17 8.24 8.14 8.17 0.01 0.12% 8.17 26 8.19 5 0.00
2016-12-07 1444 1028803 436 8459610 8.20 8.30 8.15 8.23 0.06 0.73% 8.23 2 8.24 2 0.00
2016-12-08 1444 3190895 1243 27015083 8.25 8.60 8.25 8.40 0.17 2.07% 8.39 3 8.40 20 0.00
2016-12-09 1444 830022 376 6921652 8.39 8.39 8.30 8.33 0.07 -0.83% 8.32 15 8.33 67 0.00
2016-12-12 1444 984280 351 8230890 8.40 8.50 8.28 8.34 0.01 0.12% 8.34 20 8.37 6 0.00
2016-12-13 1444 1011376 551 8500572 8.34 8.45 8.31 8.41 0.07 0.84% 8.39 4 8.41 3 0.00
2016-12-14 1444 5337659 1510 45953244 8.50 8.69 8.50 8.60 0.19 2.26% 8.59 53 8.60 24 0.00
2016-12-15 1444 1898631 711 16301072 8.60 8.65 8.50 8.64 0.04 0.47% 8.63 20 8.64 4 0.00
2016-12-16 1444 1621513 548 14003190 8.73 8.73 8.55 8.55 0.09 -1.04% 8.55 84 8.60 24 0.00
2016-12-19 1444 1335917 459 11269543 8.56 8.62 8.37 8.37 0.18 -2.11% 8.37 117 8.42 1 0.00
2016-12-20 1444 951608 389 8086455 8.53 8.60 8.43 8.46 0.09 1.08% 8.46 14 8.47 20 0.00
2016-12-21 1444 448818 211 3770952 8.48 8.54 8.37 8.39 0.07 -0.83% 8.39 9 8.40 6 0.00
2016-12-22 1444 897178 326 7458527 8.39 8.39 8.24 8.24 0.15 -1.79% 8.24 17 8.27 5 0.00
2016-12-23 1444 1184374 336 9677195 8.24 8.27 8.09 8.22 0.02 -0.24% 8.15 10 8.22 3 0.00
2016-12-26 1444 563033 191 4596592 8.22 8.27 8.13 8.15 0.07 -0.85% 8.15 16 8.19 1 0.00
2016-12-27 1444 384765 157 3134785 8.18 8.23 8.12 8.14 0.01 -0.12% 8.14 2 8.15 35 0.00
2016-12-28 1444 735376 346 6071746 8.17 8.30 8.17 8.23 0.09 1.11% 8.23 114 8.26 5 0.00
2016-12-29 1444 388896 226 3198728 8.20 8.29 8.16 8.27 0.04 0.49% 8.25 11 8.27 4 0.00
2016-12-30 1444 526336 201 4330703 8.31 8.31 8.18 8.24 0.03 -0.36% 8.23 10 8.24 1 0.00