麗臺(2465)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　　　10.50
0
0%		10.05
-0.45
-4.29%		10.20
0.15
1.49%		10.65
0.45
4.41%		10.40
-0.25
-2.35%		 　10.60
0.2
1.92%		10.10
-0.5
-4.72%		10.40
0.3
2.97%		10.10
-0.3
-2.88%		10.10
0
0%		 　10.55
0.45
4.46%		11.05
0.5
4.74%		11.10
0.05
0.45%		11.10
0
0%		11.55
0.45
4.05%		 　11.60
0.05
0.43%		11.40
-0.2
-1.72%		11.70
0.3
2.63%		11.40
-0.3
-2.56%		11.10
-0.3
-2.63%		10.85
-0.25
-2.25%		 10.81
2 月　10.95
0.1
0.92%		10.80
-0.15
-1.37%		 　　　　　　　　　　10.70
-0.1
-0.93%		10.60
-0.1
-0.93%		10.50
-0.1
-0.94%		10.80
0.3
2.86%		10.65
-0.15
-1.39%		 　10.50
-0.15
-1.41%		10.70
0.2
1.9%		10.65
-0.05
-0.47%		10.65
0
0%		10.45
-0.2
-1.88%		 10.59
3 月10.40
-0.05
-0.48%		10.40
0
0%		10.50
0.1
0.96%		10.50
0
0%		 　10.35
-0.15
-1.43%		10.60
0.25
2.42%		10.30
-0.3
-2.83%		10.35
0.05
0.49%		10.20
-0.15
-1.45%		 　10.20
0
0%		9.95
-0.25
-2.45%		10.30
0.35
3.52%		10.20
-0.1
-0.97%		10.45
0.25
2.45%		 　10.50
0.05
0.48%		10.40
-0.1
-0.95%		10.20
-0.2
-1.92%		10.40
0.2
1.96%		10.25
-0.15
-1.44%		 　10.40
0.15
1.46%		10.25
-0.15
-1.44%		10.45
0.2
1.95%		10.25
-0.2
-1.91%		10.34
4 月10.30
0.05
0.49%		 　　　10.00
-0.3
-2.91%		10.20
0.2
2%		10.20
0
0%		 　10.25
0.05
0.49%		10.00
-0.25
-2.44%		10.05
0.05
0.5%		10.00
-0.05
-0.5%		9.97
-0.03
-0.3%		 　9.92
-0.05
-0.5%		9.93
0.01
0.1%		9.85
-0.08
-0.81%		9.83
-0.02
-0.2%		9.50
-0.33
-3.36%		 　9.22
-0.28
-2.95%		9.35
0.13
1.41%		9.36
0.01
0.11%		9.25
-0.11
-1.18%		8.90
-0.35
-3.78%		 9.71
5 月　　8.65
-0.25
-2.81%		8.22
-0.43
-4.97%		8.46
0.24
2.92%		8.35
-0.11
-1.3%		 　8.37
0.02
0.24%		8.35
-0.02
-0.24%		8.33
-0.02
-0.24%		8.00
-0.33
-3.96%		8.05
0.05
0.63%		 　7.97
-0.08
-0.99%		8.20
0.23
2.89%		8.16
-0.04
-0.49%		8.19
0.03
0.37%		8.18
-0.01
-0.12%		 　8.43
0.25
3.06%		8.65
0.22
2.61%		8.65
0
0%		8.61
-0.04
-0.46%		8.52
-0.09
-1.05%		 　8.55
0.03
0.35%		8.64
0.09
1.05%		8.35
6 月8.58
-0.06
-0.69%		9.43
0.85
9.91%		9.21
-0.22
-2.33%		9.25
0.04
0.43%		 9.40
0.15
1.62%		9.79
0.39
4.15%		9.87
0.08
0.82%		 　　　9.69
-0.18
-1.82%		9.74
0.05
0.52%		9.75
0.01
0.1%		9.62
-0.13
-1.33%		9.47
-0.15
-1.56%		 　9.47
0
0%		9.43
-0.04
-0.42%		9.49
0.06
0.64%		9.46
-0.03
-0.32%		9.19
-0.27
-2.85%		 　9.10
-0.09
-0.98%		9.20
0.1
1.1%		9.16
-0.04
-0.43%		9.35
0.19
2.07%		 9.41
7 月9.22
-0.13
-1.39%		 　9.08
-0.14
-1.52%		 9.02
-0.06
-0.66%		9.10
0.08
0.89%		 　　9.09
-0.01
-0.11%		9.07
-0.02
-0.22%		9.05
-0.02
-0.22%		9.12
0.07
0.77%		9.05
-0.07
-0.77%		 　9.10
0.05
0.55%		9.01
-0.09
-0.99%		9.01
0
0%		9.05
0.04
0.44%		9.07
0.02
0.22%		 　8.96
-0.11
-1.21%		8.98
0.02
0.22%		8.94
-0.04
-0.45%		8.99
0.05
0.56%		8.97
-0.02
-0.22%		 9.04
8 月8.97
0
0%		9.05
0.08
0.89%		8.95
-0.1
-1.1%		9.00
0.05
0.56%		8.98
-0.02
-0.22%		 　8.95
-0.03
-0.33%		8.76
-0.19
-2.12%		8.59
-0.17
-1.94%		8.60
0.01
0.12%		8.42
-0.18
-2.09%		 　8.23
-0.19
-2.26%		8.18
-0.05
-0.61%		8.16
-0.02
-0.24%		8.12
-0.04
-0.49%		8.21
0.09
1.11%		 　8.12
-0.09
-1.1%		8.10
-0.02
-0.25%		8.11
0.01
0.12%		8.02
-0.09
-1.11%		8.37
0.35
4.36%		 　8.70
0.33
3.94%		8.64
-0.06
-0.69%		8.46
-0.18
-2.08%		8.51
9 月8.35
-0.11
-1.3%		8.09
-0.26
-3.11%		 　8.15
0.06
0.74%		8.08
-0.07
-0.86%		8.15
0.07
0.87%		8.10
-0.05
-0.61%		8.11
0.01
0.12%		8.16
0.05
0.62%		 8.00
-0.16
-1.96%		7.96
-0.04
-0.5%		8.00
0.04
0.5%		 　　　8.37
0.37
4.63%		8.12
-0.25
-2.99%		8.07
-0.05
-0.62%		8.12
0.05
0.62%		8.14
0.02
0.25%		 　8.11
-0.03
-0.37%		 　8.06
-0.05
-0.62%		8.17
0.11
1.36%		 8.12
10 月　　8.11
-0.06
-0.73%		8.11
0
0%		8.07
-0.04
-0.49%		8.19
0.12
1.49%		8.15
-0.04
-0.49%		 　　8.06
-0.09
-1.1%		8.04
-0.02
-0.25%		8.03
-0.01
-0.12%		8.10
0.07
0.87%		 　8.00
-0.1
-1.23%		7.94
-0.06
-0.75%		8.02
0.08
1.01%		8.03
0.01
0.12%		8.83
0.8
9.96%		 　9.51
0.68
7.7%		9.23
-0.28
-2.94%		9.50
0.27
2.93%		9.29
-0.21
-2.21%		9.41
0.12
1.29%		 9.53
0.12
1.28%		8.59
11 月9.49
-0.04
-0.42%		9.29
-0.2
-2.11%		9.28
-0.01
-0.11%		9.08
-0.2
-2.16%		 　8.86
-0.22
-2.42%		8.56
-0.3
-3.39%		8.04
-0.52
-6.07%		8.25
0.21
2.61%		8.00
-0.25
-3.03%		 　8.02
0.02
0.25%		8.01
-0.01
-0.12%		8.06
0.05
0.62%		8.10
0.04
0.5%		8.10
0
0%		 　8.35
0.25
3.09%		8.20
-0.15
-1.8%		8.10
-0.1
-1.22%		8.06
-0.04
-0.49%		8.05
-0.01
-0.12%		 　8.05
0
0%		8.06
0.01
0.12%		8.05
-0.01
-0.12%		 8.35
12 月8.00
-0.05
-0.62%		8.00
0
0%		 　8.00
0
0%		8.03
0.03
0.38%		8.03
0
0%		8.03
0
0%		8.49
0.46
5.73%		 　8.21
-0.28
-3.3%		8.14
-0.07
-0.85%		8.10
-0.04
-0.49%		8.07
-0.03
-0.37%		8.09
0.02
0.25%		 　8.02
-0.07
-0.87%		8.05
0.03
0.37%		8.00
-0.05
-0.62%		7.95
-0.05
-0.63%		7.95
0
0%		 　7.91
-0.04
-0.5%		7.92
0.01
0.13%		7.92
0
0%		7.82
-0.1
-1.26%		7.80
-0.02
-0.26%		　8.03

說明:最高漲幅:9.96%最低跌幅:-6.07% 最高價:11.70最低價:7.80平均價:9.12,灰色底表示週末,漲111天(17.61)元,跌165天(-20.85)元,平盤27天
10%=2,8%=2,6%=1,5%=3,4%=9,3%=12,2%=11,1%=38,0%=60,-0%=1,-1%=2,-2%=3,-3%=20,-4%=28,-5%=44,-6%=67,

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 2465 574513 218 6129077 10.90 11.05 10.45 10.50 0.40 0% 10.50 19 10.65 17 24.42
2016-01-05 2465 323317 147 3310295 10.25 10.50 10.05 10.05 0.45 -4.29% 10.05 23 10.40 1 23.37
2016-01-06 2465 353121 133 3600983 10.40 10.40 10.05 10.20 0.15 1.49% 10.20 12 10.25 6 23.72
2016-01-07 2465 916474 290 9471639 10.15 10.85 9.70 10.65 0.45 4.41% 10.55 3 10.65 6 24.77
2016-01-08 2465 547559 173 5640404 10.50 10.60 10.10 10.40 0.25 -2.35% 10.30 3 10.45 2 24.19
2016-01-11 2465 629540 242 6645139 10.50 10.70 10.20 10.60 0.20 1.92% 10.50 9 10.60 6 24.65
2016-01-12 2465 417405 151 4334678 10.60 10.65 10.10 10.10 0.50 -4.72% 10.10 22 10.20 7 23.49
2016-01-13 2465 207675 92 2124232 10.40 10.40 10.10 10.40 0.30 2.97% 10.20 1 10.40 1 24.19
2016-01-14 2465 139113 77 1399610 10.20 10.20 9.98 10.10 0.30 -2.88% 10.10 3 10.15 2 23.49
2016-01-15 2465 135009 69 1355830 10.30 10.30 9.95 10.10 0.00 0% 10.10 8 10.15 5 23.49
2016-01-18 2465 1129506 322 12109264 9.80 11.05 9.80 10.55 0.45 4.46% 10.55 23 10.80 28 24.53
2016-01-19 2465 1054371 376 11786131 10.70 11.55 10.70 11.05 0.50 4.74% 11.00 83 11.05 45 25.70
2016-01-20 2465 662004 214 7361644 11.30 11.50 10.80 11.10 0.05 0.45% 11.10 15 11.15 7 25.81
2016-01-21 2465 305600 130 3359500 10.85 11.35 10.85 11.10 0.00 0% 11.10 33 11.15 22 25.81
2016-01-22 2465 1445793 443 16654955 11.30 11.75 11.10 11.55 0.45 4.05% 11.55 22 11.60 199 26.86
2016-01-25 2465 717025 239 8341783 11.70 11.80 11.50 11.60 0.05 0.43% 11.60 55 11.65 32 26.98
2016-01-26 2465 464503 161 5347583 11.50 11.70 11.40 11.40 0.20 -1.72% 11.40 21 11.50 7 26.51
2016-01-27 2465 872300 273 10288189 11.45 12.20 11.45 11.70 0.30 2.63% 11.70 33 11.75 15 27.21
2016-01-28 2465 356170 151 4103684 11.55 11.70 11.40 11.40 0.30 -2.56% 11.40 12 11.50 7 26.51
2016-01-29 2465 280091 163 3129751 11.10 11.30 11.10 11.10 0.30 -2.63% 11.05 9 11.20 7 25.81
2016-01-30 2465 381807 169 4209188 11.15 11.30 10.85 10.85 0.25 -2.25% 10.85 18 11.00 11 25.23
2016-02-02 2465 129507 79 1425951 10.90 11.15 10.85 10.95 0.20 0.92% 10.95 17 11.00 1 25.47
2016-02-03 2465 218198 138 2362704 11.00 11.05 10.80 10.80 0.15 -1.37% 10.75 23 10.80 8 25.12
2016-02-15 2465 95035 83 1017407 10.60 10.80 10.60 10.70 0.10 -0.93% 10.70 12 10.75 3 24.88
2016-02-16 2465 300017 151 3204070 10.80 10.80 10.55 10.60 0.10 -0.93% 10.55 23 10.60 4 24.65
2016-02-17 2465 332833 145 3505960 10.60 10.80 10.45 10.50 0.10 -0.94% 10.50 32 10.60 11 24.42
2016-02-18 2465 355700 194 3838733 10.70 11.20 10.55 10.80 0.30 2.86% 10.75 14 10.85 14 25.12
2016-02-19 2465 185408 101 1974640 10.75 10.75 10.60 10.65 0.15 -1.39% 10.60 41 10.65 3 24.77
2016-02-22 2465 182441 95 1927000 10.60 10.75 10.50 10.50 0.15 -1.41% 10.50 54 10.65 3 24.42
2016-02-23 2465 165709 110 1777303 10.65 10.85 10.60 10.70 0.20 1.9% 10.70 5 10.75 2 24.88
2016-02-24 2465 107722 76 1144690 10.60 10.70 10.60 10.65 0.05 -0.47% 10.60 7 10.70 13 24.77
2016-02-25 2465 318166 158 3412648 10.70 10.90 10.65 10.65 0.00 0% 10.65 10 10.70 2 24.77
2016-02-26 2465 407073 216 4319705 10.65 10.90 10.45 10.45 0.20 -1.88% 10.45 18 10.50 3 24.30
2016-03-01 2465 437364 191 4572991 10.45 10.60 10.40 10.40 0.05 -0.48% 10.40 4 10.45 30 21.22
2016-03-02 2465 360315 166 3778870 10.45 10.60 10.40 10.40 0.00 0% 10.35 8 10.40 13 21.22
2016-03-03 2465 208656 115 2185164 10.45 10.60 10.40 10.50 0.10 0.96% 10.45 21 10.50 40 21.43
2016-03-04 2465 457283 189 4807281 10.60 10.60 10.40 10.50 0.00 0% 10.50 42 10.55 10 21.43
2016-03-07 2465 274884 163 2856041 10.45 10.45 10.30 10.35 0.15 -1.43% 10.30 28 10.35 3 21.12
2016-03-08 2465 745191 286 7668407 10.25 10.70 9.90 10.60 0.25 2.42% 10.50 12 10.60 23 21.63
2016-03-09 2465 226679 155 2358364 10.60 10.60 10.30 10.30 0.30 -2.83% 10.30 1 10.45 10 21.02
2016-03-10 2465 153119 99 1583770 10.40 10.45 10.20 10.35 0.05 0.49% 10.35 2 10.40 2 21.12
2016-03-11 2465 218176 624 2247337 10.35 10.50 10.20 10.20 0.15 -1.45% 10.20 33 10.30 3 20.82
2016-03-14 2465 269089 461 2759936 10.40 10.40 10.15 10.20 0.00 0% 10.20 34 10.25 3 20.82
2016-03-15 2465 335781 295 3387712 10.20 10.30 9.95 9.95 0.25 -2.45% 9.92 1 9.95 13 20.31
2016-03-16 2465 408168 271 4216534 10.05 10.50 10.05 10.30 0.35 3.52% 10.30 22 10.35 1 21.02
2016-03-17 2465 276360 230 2859478 10.30 10.55 10.20 10.20 0.10 -0.97% 10.20 4 10.30 3 20.82
2016-03-18 2465 453885 244 4741966 10.20 10.55 10.20 10.45 0.25 2.45% 10.40 2 10.45 3 21.33
2016-03-21 2465 556986 286 5842561 10.60 10.75 10.30 10.50 0.05 0.48% 10.50 9 10.55 2 21.43
2016-03-22 2465 178079 216 1853021 10.40 10.55 10.30 10.40 0.10 -0.95% 10.40 19 10.45 1 21.22
2016-03-23 2465 173337 265 1782786 10.40 10.40 10.20 10.20 0.20 -1.92% 10.20 25 10.30 5 20.82
2016-03-24 2465 216503 204 2233092 10.15 10.45 10.15 10.40 0.20 1.96% 10.35 5 10.40 10 21.22
2016-03-25 2465 80190 132 828371 10.45 10.50 10.25 10.25 0.15 -1.44% 10.25 19 10.35 7 20.92
2016-03-28 2465 274226 238 2874137 10.50 10.60 10.30 10.40 0.15 1.46% 10.35 43 10.40 7 21.22
2016-03-29 2465 197338 252 2018766 10.50 10.50 10.10 10.25 0.15 -1.44% 10.10 24 10.30 3 20.92
2016-03-30 2465 219546 280 2272929 10.45 10.50 10.25 10.45 0.20 1.95% 10.40 2 10.45 18 21.33
2016-03-31 2465 214985 145 2213843 10.45 10.50 10.15 10.25 0.20 -1.91% 10.20 20 10.30 2 20.92
2016-04-01 2465 134262 87 1381027 10.15 10.45 10.15 10.30 0.05 0.49% 10.30 4 10.35 13 21.02
2016-04-06 2465 166327 100 1676419 10.15 10.20 10.00 10.00 0.30 -2.91% 10.00 39 10.10 3 20.41
2016-04-07 2465 134202 90 1370358 10.10 10.35 10.00 10.20 0.20 2% 10.20 3 10.25 1 20.82
2016-04-08 2465 59127 29 604080 10.15 10.30 10.15 10.20 0.00 0% 10.20 15 10.25 8 20.82
2016-04-11 2465 108381 49 1120585 10.45 10.45 10.25 10.25 0.05 0.49% 10.25 13 10.35 40 20.92
2016-04-12 2465 135465 67 1369047 10.30 10.35 10.00 10.00 0.25 -2.44% 10.00 1 10.10 2 20.41
2016-04-13 2465 96953 67 982371 10.10 10.30 10.00 10.05 0.05 0.5% 10.05 7 10.15 14 20.51
2016-04-14 2465 306139 101 3070796 10.10 10.20 9.98 10.00 0.05 -0.5% 10.00 10 10.10 6 20.41
2016-04-15 2465 173309 77 1730855 10.05 10.05 9.93 9.97 0.03 -0.3% 9.97 2 10.00 6 20.35
2016-04-18 2465 120008 51 1197290 9.98 10.00 9.92 9.92 0.05 -0.5% 9.92 8 9.98 1 20.24
2016-04-19 2465 64055 30 636397 9.96 9.96 9.90 9.93 0.01 0.1% 9.89 4 9.93 1 20.27
2016-04-20 2465 115400 60 1148092 10.15 10.15 9.85 9.85 0.08 -0.81% 9.83 1 9.90 1 20.10
2016-04-21 2465 104510 54 1036766 10.00 10.05 9.83 9.83 0.02 -0.2% 9.83 1 9.95 1 20.06
2016-04-22 2465 268559 121 2580187 9.83 9.95 9.50 9.50 0.33 -3.36% 9.50 23 9.55 3 19.39
2016-04-25 2465 153670 76 1423204 9.51 9.51 9.11 9.22 0.28 -2.95% 9.21 5 9.22 6 18.82
2016-04-26 2465 97701 50 907278 9.22 9.38 9.18 9.35 0.13 1.41% 9.30 10 9.35 2 19.08
2016-04-27 2465 70900 34 666675 9.36 9.50 9.36 9.36 0.01 0.11% 9.36 13 9.40 8 19.10
2016-04-28 2465 52701 29 486204 9.36 9.36 9.20 9.25 0.11 -1.18% 9.25 1 9.28 1 18.88
2016-04-29 2465 207217 77 1865675 9.25 9.25 8.87 8.90 0.35 -3.78% 8.87 5 8.98 6 18.16
2016-05-03 2465 157047 64 1369033 8.70 8.95 8.62 8.65 0.25 -2.81% 8.63 1 8.66 2 17.65
2016-05-04 2465 167400 65 1389130 8.60 8.61 8.20 8.22 0.43 -4.97% 8.22 2 8.36 1 16.78
2016-05-05 2465 138044 81 1155682 8.22 8.59 8.22 8.46 0.24 2.92% 8.46 3 8.47 1 17.27
2016-05-06 2465 30301 26 254106 8.50 8.50 8.31 8.35 0.11 -1.3% 8.34 13 8.35 5 17.04
2016-05-09 2465 73001 22 608368 8.35 8.41 8.25 8.37 0.02 0.24% 8.25 2 8.38 1 17.08
2016-05-10 2465 105064 45 883551 8.39 8.46 8.30 8.35 0.02 -0.24% 8.34 1 8.35 2 0.00
2016-05-11 2465 117011 52 973798 8.34 8.40 8.28 8.33 0.02 -0.24% 8.22 1 8.33 1 0.00
2016-05-12 2465 69784 38 568151 7.70 8.32 7.70 8.00 0.33 -3.96% 8.00 31 8.10 1 0.00
2016-05-13 2465 192006 67 1535008 7.85 8.43 7.85 8.05 0.05 0.63% 7.93 2 8.05 4 0.00
2016-05-16 2465 66511 31 530149 7.90 8.08 7.90 7.97 0.08 -0.99% 7.96 3 8.05 1 0.00
2016-05-17 2465 106010 49 862151 8.02 8.23 8.00 8.20 0.23 2.89% 8.20 2 8.21 1 0.00
2016-05-18 2465 80898 46 658072 8.16 8.28 8.09 8.16 0.04 -0.49% 8.16 1 8.27 4 0.00
2016-05-19 2465 64702 36 527565 8.18 8.25 8.10 8.19 0.03 0.37% 8.10 8 8.24 1 0.00
2016-05-20 2465 52311 27 428107 8.20 8.20 8.10 8.18 0.01 -0.12% 8.07 6 8.18 1 0.00
2016-05-23 2465 59691 43 503273 8.20 8.75 8.20 8.43 0.25 3.06% 8.43 1 8.65 6 0.00
2016-05-24 2465 135691 72 1168718 8.68 8.70 8.46 8.65 0.22 2.61% 8.65 4 8.68 5 0.00
2016-05-25 2465 110405 68 948935 8.65 8.69 8.50 8.65 0.00 0% 8.65 5 8.73 2 0.00
2016-05-26 2465 71024 42 613611 8.65 8.78 8.60 8.61 0.04 -0.46% 8.61 2 8.69 5 0.00
2016-05-27 2465 48366 49 418721 8.63 8.74 8.52 8.52 0.09 -1.05% 8.51 1 8.69 1 0.00
2016-05-30 2465 38803 39 331736 8.50 8.60 8.50 8.55 0.03 0.35% 8.55 3 8.63 1 0.00
2016-05-31 2465 71674 49 609505 8.60 8.66 8.41 8.64 0.09 1.05% 8.46 3 8.65 15 0.00
2016-06-01 2465 22601 28 192371 8.42 8.58 8.42 8.58 0.06 -0.69% 8.50 27 8.58 1 0.00
2016-06-02 2465 476219 158 4461122 8.58 9.43 8.58 9.43 0.85 9.91% 9.43 646 0.00 0 0.00
2016-06-03 2465 400944 186 3677943 9.30 9.30 9.01 9.21 0.22 -2.33% 9.17 5 9.22 2 0.00
2016-06-04 2465 65440 50 604127 9.20 9.28 9.20 9.25 0.04 0.43% 9.25 11 9.27 5 0.00
2016-06-06 2465 146137 79 1380342 9.28 9.60 9.28 9.40 0.15 1.62% 9.40 7 9.45 1 0.00
2016-06-07 2465 266601 124 2586796 9.50 9.90 9.50 9.79 0.39 4.15% 9.79 3 9.80 12 0.00
2016-06-08 2465 210400 90 2099234 10.10 10.15 9.72 9.87 0.08 0.82% 9.86 11 9.88 6 0.00
2016-06-13 2465 75776 61 733352 9.90 9.90 9.57 9.69 0.18 -1.82% 9.59 1 9.69 3 0.00
2016-06-14 2465 57480 43 555140 9.69 9.89 9.52 9.74 0.05 0.52% 9.74 7 9.75 5 0.00
2016-06-15 2465 54506 45 529984 9.74 9.89 9.60 9.75 0.01 0.1% 9.60 10 9.76 1 0.00
2016-06-16 2465 42008 38 407563 9.72 9.89 9.61 9.62 0.13 -1.33% 9.62 3 9.68 1 0.00
2016-06-17 2465 52705 38 502662 9.59 9.68 9.47 9.47 0.15 -1.56% 9.47 1 9.49 9 0.00
2016-06-20 2465 38351 29 364647 9.50 9.63 9.45 9.47 0.00 0% 9.47 1 9.50 6 0.00
2016-06-21 2465 47739 43 452462 9.47 9.53 9.43 9.43 0.04 -0.42% 9.43 2 9.45 1 0.00
2016-06-22 2465 977210 50 8821461 9.43 9.50 9.26 9.49 0.06 0.64% 9.49 3 9.50 12 0.00
2016-06-23 2465 70004 28 665415 9.49 9.53 9.46 9.46 0.03 -0.32% 9.46 4 9.50 20 0.00
2016-06-24 2465 74003 44 682547 9.53 9.53 9.01 9.19 0.27 -2.85% 9.19 3 9.23 1 0.00
2016-06-27 2465 61636 44 557084 9.00 9.11 9.00 9.10 0.09 -0.98% 9.10 4 9.19 5 0.00
2016-06-28 2465 37101 22 341673 9.38 9.38 9.12 9.20 0.10 1.1% 9.20 3 9.24 1 0.00
2016-06-29 2465 60798 33 559566 9.25 9.37 9.16 9.16 0.04 -0.43% 9.15 1 9.29 5 0.00
2016-06-30 2465 98364 63 916230 9.18 9.36 9.18 9.35 0.19 2.07% 9.28 4 9.36 11 0.00
2016-07-01 2465 41471 28 386132 9.35 9.40 9.20 9.22 0.13 -1.39% 9.22 4 9.30 1 0.00
2016-07-04 2465 126514 52 1157636 9.22 9.22 9.07 9.08 0.14 -1.52% 9.07 6 9.08 2 0.00
2016-07-06 2465 78551 20 712359 9.06 9.10 9.02 9.02 0.04 -0.66% 9.02 2 9.09 1 0.00
2016-07-07 2465 42718 27 389327 9.10 9.15 9.10 9.10 0.08 0.89% 9.10 5 9.14 1 0.00
2016-07-11 2465 61135 34 554245 9.11 9.20 9.01 9.09 0.01 -0.11% 9.03 1 9.09 1 0.00
2016-07-12 2465 183999 67 1662349 9.11 9.19 9.00 9.07 0.02 -0.22% 9.05 3 9.07 25 0.00
2016-07-13 2465 71865 47 654322 9.15 9.20 9.03 9.05 0.02 -0.22% 9.05 1 9.07 2 0.00
2016-07-14 2465 49436 21 449567 9.05 9.17 9.05 9.12 0.07 0.77% 9.08 4 9.12 2 0.00
2016-07-15 2465 42504 24 385631 9.12 9.15 9.05 9.05 0.07 -0.77% 9.04 2 9.05 20 0.00
2016-07-18 2465 170438 72 1564892 9.39 9.39 9.10 9.10 0.05 0.55% 9.09 3 9.10 9 0.00
2016-07-19 2465 140625 59 1267177 9.10 9.10 9.00 9.01 0.09 -0.99% 9.01 1 9.05 4 0.00
2016-07-20 2465 174619 74 1564182 9.01 9.01 8.90 9.01 0.00 0% 8.95 5 9.01 12 0.00
2016-07-21 2465 90000 40 813190 9.09 9.19 8.96 9.05 0.04 0.44% 9.00 3 9.05 32 0.00
2016-07-22 2465 25032 21 226178 8.99 9.09 8.93 9.07 0.02 0.22% 8.96 7 9.08 1 0.00
2016-07-25 2465 49175 36 443438 9.12 9.12 8.96 8.96 0.11 -1.21% 8.96 4 9.00 23 0.00
2016-07-26 2465 101916 41 914879 9.10 9.10 8.93 8.98 0.02 0.22% 8.96 2 8.99 1 0.00
2016-07-27 2465 34103 32 304512 8.96 9.00 8.94 8.94 0.04 -0.45% 8.94 3 9.00 8 0.00
2016-07-28 2465 103419 44 926324 8.87 9.02 8.86 8.99 0.05 0.56% 8.94 1 8.99 1 0.00
2016-07-29 2465 128624 55 1154247 8.95 9.08 8.90 8.97 0.02 -0.22% 8.97 5 9.00 7 0.00
2016-08-01 2465 94139 45 848253 8.81 9.20 8.81 8.97 0.00 0% 8.97 6 9.00 7 0.00
2016-08-02 2465 298822 88 2710388 9.00 9.15 8.95 9.05 0.08 0.89% 9.04 1 9.09 1 0.00
2016-08-03 2465 74997 45 674739 9.05 9.07 8.95 8.95 0.10 -1.1% 8.93 2 9.00 21 0.00
2016-08-04 2465 255737 58 2299231 8.95 9.06 8.89 9.00 0.05 0.56% 8.96 3 9.00 22 0.00
2016-08-05 2465 126604 69 1134043 9.00 9.00 8.89 8.98 0.02 -0.22% 8.91 9 8.99 5 0.00
2016-08-08 2465 95400 94 853982 8.98 9.00 8.93 8.95 0.03 -0.33% 8.94 6 8.95 20 0.00
2016-08-09 2465 183236 114 1615118 8.95 8.95 8.76 8.76 0.19 -2.12% 8.76 10 8.83 2 0.00
2016-08-10 2465 96689 57 836015 8.76 8.80 8.57 8.59 0.17 -1.94% 8.59 1 8.66 2 0.00
2016-08-11 2465 170080 91 1441385 8.55 8.60 8.38 8.60 0.01 0.12% 8.60 16 8.64 2 0.00
2016-08-12 2465 90752 64 766083 8.59 8.59 8.41 8.42 0.18 -2.09% 8.42 1 8.47 10 0.00
2016-08-15 2465 166704 71 1389539 8.41 8.41 8.22 8.23 0.19 -2.26% 8.23 7 8.34 1 0.00
2016-08-16 2465 150344 69 1226704 8.20 8.22 8.13 8.18 0.05 -0.61% 8.15 4 8.18 5 0.00
2016-08-17 2465 187978 76 1528647 8.18 8.20 8.08 8.16 0.02 -0.24% 8.12 7 8.16 5 0.00
2016-08-18 2465 83156 38 679052 8.09 8.23 8.09 8.12 0.04 -0.49% 8.13 7 8.27 4 0.00
2016-08-19 2465 140026 70 1137620 8.10 8.21 8.10 8.21 0.09 1.11% 8.20 1 8.21 5 0.00
2016-08-22 2465 65532 62 532214 8.21 8.25 8.10 8.12 0.09 -1.1% 8.12 2 8.17 20 0.00
2016-08-23 2465 70422 41 570906 8.11 8.13 8.10 8.10 0.02 -0.25% 8.10 2 8.11 9 0.00
2016-08-24 2465 162750 78 1312280 8.07 8.11 8.02 8.11 0.01 0.12% 8.11 1 8.13 2 0.00
2016-08-25 2465 423900 148 3396310 8.11 8.11 7.90 8.02 0.09 -1.11% 8.00 11 8.02 14 0.00
2016-08-26 2465 259662 165 2180786 8.02 8.67 8.02 8.37 0.35 4.36% 8.37 6 8.45 1 0.00
2016-08-29 2465 201465 171 1700682 8.40 8.80 8.16 8.70 0.33 3.94% 8.69 1 8.72 5 0.00
2016-08-30 2465 126644 116 1091843 8.77 8.77 8.53 8.64 0.06 -0.69% 8.57 1 8.64 3 0.00
2016-08-31 2465 86470 73 738096 8.64 8.64 8.46 8.46 0.18 -2.08% 8.46 3 8.52 2 0.00
2016-09-01 2465 75185 51 625676 8.50 8.50 8.28 8.35 0.11 -1.3% 8.31 7 8.35 2 0.00
2016-09-02 2465 84882 59 696536 8.30 8.30 8.09 8.09 0.26 -3.11% 8.09 12 8.23 1 0.00
2016-09-05 2465 39947 29 326068 8.13 8.28 8.13 8.15 0.06 0.74% 8.14 5 8.20 4 0.00
2016-09-06 2465 79903 45 648234 8.15 8.18 8.08 8.08 0.07 -0.86% 8.08 10 8.14 3 0.00
2016-09-07 2465 62943 39 512707 8.16 8.22 8.10 8.15 0.07 0.87% 8.15 1 8.20 4 0.00
2016-09-08 2465 156211 45 1268444 8.32 8.32 8.10 8.10 0.05 -0.61% 8.12 2 8.14 21 0.00
2016-09-09 2465 203128 87 1659725 8.18 8.30 8.10 8.11 0.01 0.12% 8.11 2 8.19 1 0.00
2016-09-10 2465 118037 61 971999 8.11 8.40 8.00 8.16 0.05 0.62% 8.16 1 8.19 15 0.00
2016-09-12 2465 206456 88 1658378 8.12 8.12 8.00 8.00 0.16 -1.96% 8.00 4 8.08 2 0.00
2016-09-13 2465 118442 57 950558 8.08 8.14 7.96 7.96 0.04 -0.5% 7.96 1 8.00 20 0.00
2016-09-14 2465 52005 26 415805 7.96 8.10 7.96 8.00 0.04 0.5% 7.99 2 8.00 2 0.00
2016-09-19 2465 257108 111 2136461 8.02 8.45 8.02 8.37 0.37 4.62% 8.34 1 8.37 2 0.00
2016-09-20 2465 229875 90 1883635 8.37 8.40 8.11 8.12 0.25 -2.99% 8.12 12 8.23 2 0.00
2016-09-21 2465 107000 68 868948 8.24 8.24 8.07 8.07 0.05 -0.62% 8.07 3 8.15 2 0.00
2016-09-22 2465 189509 69 1543300 8.34 8.34 8.10 8.12 0.05 0.62% 8.11 1 8.12 7 0.00
2016-09-23 2465 100523 66 817195 8.21 8.21 8.10 8.14 0.02 0.25% 8.12 5 8.15 3 0.00
2016-09-26 2465 133501 69 1079636 8.16 8.16 8.01 8.11 0.03 -0.37% 8.08 3 8.10 1 0.00
2016-09-29 2465 130641 45 1060424 8.14 8.20 8.05 8.06 0.05 -0.62% 8.06 11 8.14 3 0.00
2016-09-30 2465 139683 56 1138070 8.07 8.20 8.07 8.17 0.11 1.36% 8.17 6 8.18 2 0.00
2016-10-03 2465 114110 47 931409 8.22 8.22 8.10 8.11 0.06 -0.73% 8.11 2 8.20 20 0.00
2016-10-04 2465 82575 50 665945 8.05 8.11 8.05 8.11 0.00 0% 8.08 1 8.11 3 0.00
2016-10-05 2465 70141 34 567958 8.11 8.11 8.06 8.07 0.04 -0.49% 8.07 11 8.12 3 0.00
2016-10-06 2465 146498 76 1198132 8.16 8.23 8.10 8.19 0.12 1.49% 8.17 5 8.19 2 0.00
2016-10-07 2465 40360 28 328685 8.23 8.23 8.12 8.15 0.04 -0.49% 8.16 3 8.17 4 0.00
2016-10-11 2465 167254 68 1353527 8.16 8.18 8.01 8.06 0.09 -1.1% 8.07 1 8.10 1 0.00
2016-10-12 2465 111003 54 897624 8.20 8.20 8.04 8.04 0.02 -0.25% 8.04 4 8.12 1 0.00
2016-10-13 2465 59171 52 477878 8.03 8.19 8.02 8.03 0.01 -0.12% 8.03 1 8.10 2 0.00
2016-10-14 2465 82004 38 658428 8.03 8.10 8.00 8.10 0.07 0.87% 8.03 4 8.08 1 0.00
2016-10-17 2465 220010 97 1766861 8.00 8.15 7.95 8.00 0.10 -1.23% 7.99 2 8.00 72 0.00
2016-10-18 2465 91975 49 733287 8.01 8.01 7.94 7.94 0.06 -0.75% 7.93 12 7.94 1 0.00
2016-10-19 2465 86562 51 690076 7.95 8.05 7.94 8.02 0.08 1.01% 8.02 6 8.04 1 0.00
2016-10-20 2465 177552 73 1426176 8.05 8.14 7.96 8.03 0.01 0.12% 8.03 1 8.05 2 0.00
2016-10-21 2465 1078590 351 9385901 8.31 8.83 8.17 8.83 0.80 9.96% 8.83 1056 0.00 0 0.00
2016-10-24 2465 2274203 838 21283112 8.92 9.71 8.92 9.51 0.68 7.7% 9.51 5 9.58 3 0.00
2016-10-25 2465 966102 355 9187926 9.73 9.80 9.22 9.23 0.28 -2.94% 9.23 35 9.30 3 0.00
2016-10-26 2465 684351 317 6551783 9.23 9.78 9.23 9.50 0.27 2.93% 9.50 28 9.52 5 0.00
2016-10-27 2465 452034 211 4216732 9.50 9.52 9.28 9.29 0.21 -2.21% 9.29 6 9.31 1 0.00
2016-10-28 2465 475129 212 4484788 9.45 9.65 9.34 9.41 0.12 1.29% 9.41 15 9.45 3 0.00
2016-10-31 2465 397601 141 3772648 9.43 9.59 9.41 9.53 0.12 1.28% 9.47 5 9.53 10 0.00
2016-11-01 2465 386348 153 3678528 9.61 9.65 9.46 9.49 0.04 -0.42% 9.48 14 9.52 1 0.00
2016-11-02 2465 392034 168 3641120 9.49 9.49 9.07 9.29 0.20 -2.11% 9.27 6 9.29 8 0.00
2016-11-03 2465 253944 89 2338094 9.29 9.34 9.14 9.28 0.01 -0.11% 9.20 1 9.28 1 0.00
2016-11-04 2465 222573 121 2023751 9.18 9.27 9.00 9.08 0.20 -2.16% 9.05 4 9.08 4 0.00
2016-11-07 2465 308500 122 2759318 9.08 9.10 8.86 8.86 0.22 -2.42% 8.86 43 8.92 4 0.00
2016-11-08 2465 261396 134 2259554 8.86 8.86 8.51 8.56 0.30 -3.39% 8.56 5 8.60 7 0.00
2016-11-09 2465 407503 172 3350217 8.62 8.70 8.01 8.04 0.52 -6.07% 8.04 6 8.09 2 0.00
2016-11-10 2465 233504 104 1912832 8.03 8.28 8.03 8.25 0.00 2.61% 8.11 2 8.25 2 0.00
2016-11-11 2465 301994 121 2428532 8.20 8.20 8.00 8.00 0.25 -3.03% 7.99 3 8.00 2 0.00
2016-11-14 2465 148014 65 1198261 8.00 8.17 7.99 8.02 0.02 0.25% 8.02 7 8.09 52 0.00
2016-11-15 2465 87358 51 702557 8.02 8.09 8.01 8.01 0.01 -0.12% 8.03 5 8.07 9 0.00
2016-11-16 2465 88158 56 707849 8.06 8.07 8.00 8.06 0.05 0.62% 8.04 2 8.07 2 0.00
2016-11-17 2465 162500 66 1319014 8.10 8.20 8.02 8.10 0.04 0.5% 8.10 4 8.17 5 0.00
2016-11-18 2465 268489 97 2167982 8.16 8.16 8.05 8.10 0.00 0% 8.07 15 8.10 25 0.00
2016-11-21 2465 352422 159 2892210 8.10 8.50 8.06 8.35 0.25 3.09% 8.31 2 8.35 3 0.00
2016-11-22 2465 464866 128 3824958 8.32 8.35 8.17 8.20 0.15 -1.8% 8.19 2 8.20 6 0.00
2016-11-23 2465 393493 122 3195571 8.26 8.26 8.10 8.10 0.10 -1.22% 8.10 6 8.14 1 0.00
2016-11-24 2465 375078 113 3023194 8.10 8.10 8.03 8.06 0.04 -0.49% 8.06 4 8.07 5 0.00
2016-11-25 2465 646720 104 5209790 8.11 8.13 8.04 8.05 0.01 -0.12% 8.05 1 8.09 5 0.00
2016-11-28 2465 296357 89 2391451 8.05 8.13 8.05 8.05 0.00 0% 8.05 14 8.12 10 0.00
2016-11-29 2465 202501 49 1635552 8.10 8.12 8.05 8.06 0.01 0.12% 8.06 1 8.09 3 0.00
2016-11-30 2465 243840 76 1964128 8.06 8.11 8.04 8.05 0.01 -0.12% 8.05 1 8.09 3 0.00
2016-12-01 2465 445056 164 3563340 8.06 8.06 7.97 8.00 0.05 -0.62% 8.00 5 8.05 10 0.00
2016-12-02 2465 307478 63 2460112 7.99 8.03 7.99 8.00 0.00 0% 8.00 23 8.03 2 0.00
2016-12-05 2465 81751 62 654148 8.00 8.04 7.99 8.00 0.00 0% 8.00 5 8.04 17 0.00
2016-12-06 2465 145929 86 1176965 8.18 8.18 8.02 8.03 0.03 0.37% 8.02 8 8.07 10 0.00
2016-12-07 2465 112509 63 906365 8.13 8.13 8.03 8.03 0.00 0% 8.03 57 8.05 2 0.00
2016-12-08 2465 167548 83 1348184 8.07 8.09 8.03 8.03 0.00 0% 8.03 50 8.06 2 0.00
2016-12-09 2465 776158 382 6569603 8.30 8.76 8.24 8.49 0.46 5.73% 8.49 9 8.50 10 0.00
2016-12-12 2465 343301 181 2817069 8.35 8.35 8.10 8.21 0.28 -3.3% 8.21 1 8.22 5 0.00
2016-12-13 2465 97351 73 796444 8.21 8.29 8.13 8.14 0.07 -0.85% 8.16 2 8.18 5 0.00
2016-12-14 2465 177721 105 1442336 8.14 8.18 8.10 8.10 0.04 -0.49% 8.09 1 8.10 1 0.00
2016-12-15 2465 180091 83 1453653 8.09 8.14 8.04 8.07 0.03 -0.37% 8.08 2 8.13 1 0.00
2016-12-16 2465 268707 124 2164827 8.15 8.15 8.02 8.09 0.02 0.25% 8.06 5 8.09 11 0.00
2016-12-19 2465 134414 74 1080338 8.09 8.10 8.00 8.02 0.07 -0.87% 8.02 25 8.05 3 0.00
2016-12-20 2465 89447 51 719176 8.06 8.07 8.02 8.05 0.03 0.37% 8.03 2 8.05 2 0.00
2016-12-21 2465 250514 131 1998332 8.00 8.05 7.90 8.00 0.05 -0.62% 7.99 9 8.04 4 0.00
2016-12-22 2465 120700 67 960978 7.90 8.02 7.90 7.95 0.05 -0.62% 7.95 7 8.00 15 0.00
2016-12-23 2465 127600 73 1018133 7.99 8.01 7.91 7.95 0.00 0% 7.95 7 8.01 12 0.00
2016-12-26 2465 57018 47 451472 7.95 7.95 7.90 7.91 0.04 -0.5% 7.91 7 7.95 1 0.00
2016-12-27 2465 175372 86 1386688 7.91 7.95 7.90 7.92 0.01 0.13% 7.90 3 7.92 24 0.00
2016-12-28 2465 208028 100 1638169 7.92 7.96 7.85 7.92 0.00 0% 7.88 1 7.92 12 0.00
2016-12-29 2465 163243 85 1281815 7.95 7.96 7.80 7.82 0.10 -1.26% 7.82 2 7.87 2 0.00
2016-12-30 2465 136571 79 1067170 7.82 7.88 7.73 7.80 0.02 -0.26% 7.80 32 7.86 2 0.00