瑞利(1512)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　　6.00
0
0%		6.02
0.02
0.33%		5.88
-0.14
-2.33%		5.90
0.02
0.34%		 　5.98
0.08
1.36%		5.91
-0.07
-1.17%		5.90
-0.01
-0.17%		5.89
-0.01
-0.17%		5.94
0.05
0.85%		 　6.53
0.59
9.93%		7.17
0.64
9.8%		6.91
-0.26
-3.63%		6.70
-0.21
-3.04%		6.80
0.1
1.49%		 　6.60
-0.2
-2.94%		6.78
0.18
2.73%		 6.39
2 月　6.60
-0.18
-2.65%		6.58
-0.02
-0.3%		 　6.53
-0.05
-0.76%		6.64
0.11
1.68%		6.49
-0.15
-2.26%		6.47
-0.02
-0.31%		6.50
0.03
0.46%		 　6.23
-0.27
-4.15%		5.96
-0.27
-4.33%		6.02
0.06
1.01%		6.07
0.05
0.83%		6.08
0.01
0.16%		6.40
0.32
5.26%		 6.23
-0.17
-2.66%		6.22
-0.01
-0.16%		6.18
-0.04
-0.64%		6.10
-0.08
-1.29%		6.20
0.1
1.64%		 6.44
3 月6.82
0.62
10%		7.50
0.68
9.97%		7.69
0.19
2.53%		 　6.97
-0.72
-9.36%		7.20
0.23
3.3%		7.66
0.46
6.39%		8.00
0.34
4.44%		8.21
0.21
2.63%		 　8.23
0.02
0.24%		8.00
-0.23
-2.79%		7.75
-0.25
-3.13%		7.41
-0.34
-4.39%		7.40
-0.01
-0.13%		 　7.17
-0.23
-3.11%		7.02
-0.15
-2.09%		7.71
0.69
9.83%		7.93
0.22
2.85%		8.25
0.32
4.04%		 　8.13
-0.12
-1.45%		7.80
-0.33
-4.06%		8.12
0.32
4.1%		7.85
-0.27
-3.33%		7.94
0.09
1.15%		7.68
4 月 　　　7.88
-0.06
-0.76%		7.99
0.11
1.4%		7.86
-0.13
-1.63%		 　7.88
0.02
0.25%		7.88
0
0%		8.35
0.47
5.96%		8.18
-0.17
-2.04%		8.05
-0.13
-1.59%		 　7.87
-0.18
-2.24%		8.00
0.13
1.65%		7.97
-0.03
-0.38%		7.98
0.01
0.13%		7.90
-0.08
-1%		 　7.63
-0.27
-3.42%		7.62
-0.01
-0.13%		7.50
-0.12
-1.57%		7.52
0.02
0.27%		7.63
0.11
1.46%		 7.82
5 月　7.50
-0.13
-1.7%		7.42
-0.08
-1.07%		7.76
0.34
4.58%		7.55
-0.21
-2.71%		 　7.45
-0.1
-1.32%		7.10
-0.35
-4.7%		7.10
0
0%		6.86
-0.24
-3.38%		6.91
0.05
0.73%		 　6.64
-0.27
-3.91%		6.37
-0.27
-4.07%		6.40
0.03
0.47%		6.25
-0.15
-2.34%		6.87
0.62
9.92%		 　7.55
0.68
9.9%		8.30
0.75
9.93%		9.13
0.83
10%		10.00
0.87
9.53%		9.80
-0.2
-2%		 9.10
-0.7
-7.14%		7.78
6 月9.50
0.4
4.4%		9.65
0.15
1.58%		9.59
-0.06
-0.62%		 　9.92
0.33
3.44%		9.92
0
0%		9.75
-0.17
-1.71%		9.88
0.13
1.33%		 　9.51
-0.37
-3.74%		9.55
0.04
0.42%		9.29
-0.26
-2.72%		9.75
0.46
4.95%		9.55
-0.2
-2.05%		 　9.55
0
0%		10.00
0.45
4.71%		11.00
1
10%		12.10
1.1
10%		13.30
1.2
9.92%		 　12.60
-0.7
-5.26%		13.85
1.25
9.92%		15.20
1.35
9.75%		13.70
-1.5
-9.87%		12.90
-0.8
-5.84%		 10.92
7 月　　13.20
0.3
2.33%		13.40
0.2
1.52%		13.30
-0.1
-0.75%		13.10
-0.2
-1.5%		13.20
0.1
0.76%		 　14.20
1
7.58%		14.50
0.3
2.11%		14.45
-0.05
-0.34%		14.00
-0.45
-3.11%		13.70
-0.3
-2.14%		 　13.00
-0.7
-5.11%		13.40
0.4
3.08%		13.10
-0.3
-2.24%		12.85
-0.25
-1.91%		12.20
-0.65
-5.06%		 　11.95
-0.25
-2.05%		11.95
0
0%		11.85
-0.1
-0.84%		11.70
-0.15
-1.27%		11.15
-0.55
-4.7%		 10.45
-0.7
-6.28%		12.72
8 月11.45
1
9.57%		11.95
0.5
4.37%		11.15
-0.8
-6.69%		11.05
-0.1
-0.9%		 　10.95
-0.1
-0.9%		10.65
-0.3
-2.74%		10.55
-0.1
-0.94%		10.10
-0.45
-4.27%		10.20
0.1
0.99%		 　11.20
1
9.8%		10.95
-0.25
-2.23%		11.90
0.95
8.68%		11.80
-0.1
-0.84%		11.55
-0.25
-2.12%		 　11.95
0.4
3.46%		11.55
-0.4
-3.35%		11.35
-0.2
-1.73%		11.55
0.2
1.76%		12.10
0.55
4.76%		 　12.00
-0.1
-0.83%		13.20
1.2
10%		14.50
1.3
9.85%		13.90
-0.6
-4.14%		11.62
9 月13.90
0
0%		 　14.00
0.1
0.72%		13.65
-0.35
-2.5%		13.70
0.05
0.37%		13.60
-0.1
-0.73%		13.80
0.2
1.47%		 　13.50
-0.3
-2.17%		13.00
-0.5
-3.7%		13.50
0.5
3.85%		13.60
0.1
0.74%		13.55
-0.05
-0.37%		 　13.40
-0.15
-1.11%		13.30
-0.1
-0.75%		13.15
-0.15
-1.13%		13.15
0
0%		13.40
0.25
1.9%		 　13.05
-0.35
-2.61%		12.30
-0.75
-5.75%		12.80
0.5
4.07%		12.50
-0.3
-2.34%		12.50
0
0%		12.70
0.2
1.6%		 13.29
10 月　12.85
0.15
1.18%		12.70
-0.15
-1.17%		 12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		 　　　12.20
-0.4
-3.17%		12.15
-0.05
-0.41%		13.35
1.2
9.88%		 　13.85
0.5
3.75%		13.30
-0.55
-3.97%		13.15
-0.15
-1.13%		13.15
0
0%		13.10
-0.05
-0.38%		 　13.60
0.5
3.82%		13.45
-0.15
-1.1%		13.35
-0.1
-0.74%		13.75
0.4
3%		13.20
-0.55
-4%		 　13.05
-0.15
-1.14%		13.30
0.25
1.92%		13.09
11 月13.15
-0.15
-1.13%		13.50
0.35
2.66%		13.45
-0.05
-0.37%		 　13.50
0.05
0.37%		14.85
1.35
10%		15.75
0.9
6.06%		14.95
-0.8
-5.08%		14.70
-0.25
-1.67%		 　13.55
-1.15
-7.82%		13.00
-0.55
-4.06%		12.55
-0.45
-3.46%		11.30
-1.25
-9.96%		10.20
-1.1
-9.73%		 　9.18
-1.02
-10%		10.05
0.87
9.48%		11.05
1
9.95%		11.85
0.8
7.24%		11.80
-0.05
-0.42%		 　11.90
0.1
0.85%		11.90
0
0%		13.00
1.1
9.24%		12.70
-0.3
-2.31%		 12.54
12 月12.45
-0.25
-1.97%		 　12.40
-0.05
-0.4%		12.30
-0.1
-0.81%		12.30
0
0%		12.30
0
0%		12.25
-0.05
-0.41%		 　12.35
0.1
0.82%		12.40
0.05
0.4%		12.60
0.2
1.61%		12.80
0.2
1.59%		12.80
0
0%		 　12.25
-0.55
-4.3%		12.35
0.1
0.82%		12.50
0.15
1.21%		12.45
-0.05
-0.4%		12.40
-0.05
-0.4%		 　12.40
0
0%		12.25
-0.15
-1.21%		12.40
0.15
1.22%		12.45
0.05
0.4%		12.40
-0.05
-0.4%		　　12.41

說明:最高漲幅:10%最低跌幅:-10% 最高價:15.75最低價:5.88平均價:10.19,灰色底表示週末,漲126天(51.83)元,跌173天(-50.3)元,平盤17天
10%=32,9%=3,8%=2,7%=1,6%=3,5%=5,4%=11,3%=12,2%=14,1%=26,0%=34,-0%=2,-1%=2,-2%=5,-3%=5,-4%=6,-5%=8,-6%=19,-7%=23,-8%=32,-9%=33,-10%=38,

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
2017-01-03 1512 1631138 348 9811414 5.97 6.09 5.94 6.00 0.03 0% 6.00 42 6.01 100 0.00
2017-01-04 1512 974626 287 5961366 6.22 6.22 6.02 6.02 0.02 0.33% 6.02 24 6.05 15 0.00
2017-01-05 1512 1014296 291 6029304 6.02 6.10 5.85 5.88 0.14 -2.33% 5.88 10 5.89 10 0.00
2017-01-06 1512 563018 151 3345300 6.01 6.01 5.90 5.90 0.02 0.34% 5.90 101 5.93 36 0.00
2017-01-09 1512 423324 129 2525720 5.91 6.10 5.91 5.98 0.08 1.36% 5.97 2 5.98 2 0.00
2017-01-10 1512 284672 93 1690196 5.98 5.99 5.91 5.91 0.07 -1.17% 5.91 12 5.94 3 0.00
2017-01-11 1512 431014 95 2569023 6.01 6.01 5.90 5.90 0.01 -0.17% 5.90 35 5.92 1 0.00
2017-01-12 1512 513022 137 3029059 5.95 5.96 5.88 5.89 0.01 -0.17% 5.89 28 5.90 10 0.00
2017-01-13 1512 563007 141 3312756 5.89 5.94 5.85 5.94 0.05 0.85% 5.92 2 5.95 32 0.00
2017-01-16 1512 5178429 856 32962976 5.92 6.53 5.80 6.53 0.59 9.93% 6.53 68 0.00 0 0.00
2017-01-17 1512 7820395 2011 54568701 6.70 7.17 6.70 7.17 0.64 9.8% 7.17 2 7.18 1381 0.00
2017-01-18 1512 4206086 1182 28581289 6.82 6.97 6.53 6.91 0.26 -3.63% 6.91 21 6.93 6 0.00
2017-01-19 1512 1897030 499 12821585 6.95 6.95 6.65 6.70 0.21 -3.04% 6.70 68 6.71 9 0.00
2017-01-20 1512 2088669 693 14088119 6.74 6.99 6.50 6.80 0.10 1.49% 6.80 18 6.82 30 0.00
2017-01-23 1512 1557744 448 10429182 6.77 6.80 6.60 6.60 0.20 -2.94% 6.60 46 6.64 1 0.00
2017-01-24 1512 2111010 639 14371710 6.60 6.94 6.53 6.78 0.18 2.73% 6.78 26 6.80 27 0.00
2017-02-02 1512 1280035 426 8543216 6.80 6.84 6.60 6.60 0.18 -2.65% 6.60 29 6.63 2 0.00
2017-02-03 1512 1152759 357 7608698 6.56 6.70 6.51 6.58 0.02 -0.3% 6.57 56 6.58 1 0.00
2017-02-06 1512 1090167 362 7153508 6.55 6.67 6.51 6.53 0.05 -0.76% 6.52 32 6.53 59 0.00
2017-02-07 1512 865442 268 5680949 6.60 6.64 6.50 6.64 0.11 1.68% 6.63 6 6.64 24 0.00
2017-02-08 1512 917309 314 6047136 6.67 6.69 6.49 6.49 0.15 -2.26% 6.49 76 6.50 13 0.00
2017-02-09 1512 1151075 354 7554596 6.42 6.69 6.42 6.47 0.02 -0.31% 6.47 22 6.49 3 0.00
2017-02-10 1512 1044151 334 6861015 6.51 6.69 6.50 6.50 0.03 0.46% 6.50 21 6.54 6 0.00
2017-02-13 1512 1254112 438 8066578 6.50 6.63 6.18 6.23 0.27 -4.15% 6.23 40 6.25 1 0.00
2017-02-14 1512 2023450 531 12246566 6.23 6.23 5.95 5.96 0.27 -4.33% 5.96 33 5.98 5 0.00
2017-02-15 1512 608952 214 3660022 5.97 6.06 5.96 6.02 0.06 1.01% 6.02 1 6.04 32 0.00
2017-02-16 1512 657270 218 4006870 6.02 6.15 6.02 6.07 0.05 0.83% 6.07 4 6.10 2 0.00
2017-02-17 1512 537089 230 3260544 6.10 6.12 6.03 6.08 0.01 0.16% 6.08 1 6.10 6 0.00
2017-02-18 1512 1311566 427 8272506 6.11 6.48 6.10 6.40 0.32 5.26% 6.39 1 6.40 14 0.00
2017-02-20 1512 1025886 334 6502051 6.41 6.45 6.12 6.23 0.17 -2.66% 6.23 5 6.30 12 0.00
2017-02-21 1512 246048 115 1529580 6.26 6.26 6.18 6.22 0.01 -0.16% 6.22 8 6.23 3 0.00
2017-02-22 1512 2169208 358 13296407 6.30 6.40 6.01 6.18 0.04 -0.64% 6.18 47 6.20 9 0.00
2017-02-23 1512 1460242 278 8926306 6.12 6.23 6.00 6.10 0.08 -1.29% 6.10 1 6.14 2 0.00
2017-02-24 1512 1377051 336 8435976 6.10 6.25 6.02 6.20 0.10 1.64% 6.20 20 6.25 36 0.00
2017-03-01 1512 6357350 1049 42314714 6.22 6.82 6.22 6.82 0.62 10% 6.82 216 0.00 0 0.00
2017-03-02 1512 12319928 1917 90122229 7.05 7.50 6.95 7.50 0.68 9.97% 7.50 1484 0.00 0 0.00
2017-03-03 1512 11950562 2765 94084756 7.50 8.20 7.48 7.69 0.19 2.53% 7.68 4 7.69 34 0.00
2017-03-06 1512 7589312 1697 54174240 7.49 7.50 6.93 6.97 0.72 -9.36% 6.97 15 6.99 30 0.00
2017-03-07 1512 2870210 1081 20251831 7.00 7.27 6.85 7.20 0.23 3.3% 7.20 61 7.22 15 0.00
2017-03-08 1512 5805324 1806 43954279 7.23 7.80 7.23 7.66 0.46 6.39% 7.66 15 7.67 29 0.00
2017-03-09 1512 6428053 1942 50759964 7.66 8.13 7.41 8.00 0.34 4.44% 8.00 30 8.02 30 0.00
2017-03-10 1512 8542941 2068 68869467 8.15 8.21 7.75 8.21 0.21 2.63% 8.20 31 8.21 9 0.00
2017-03-13 1512 7550089 1808 61967118 8.33 8.48 8.00 8.23 0.02 0.24% 8.21 20 8.23 11 0.00
2017-03-14 1512 5946563 1471 48214444 8.21 8.33 7.99 8.00 0.23 -2.79% 8.00 339 8.01 22 0.00
2017-03-15 1512 4949430 1501 38239026 7.90 7.96 7.53 7.75 0.25 -3.13% 7.70 2 7.75 38 0.00
2017-03-16 1512 2727151 817 20469026 7.68 7.70 7.40 7.41 0.34 -4.39% 7.41 39 7.42 5 0.00
2017-03-17 1512 2355220 762 17596336 7.41 7.59 7.40 7.40 0.01 -0.13% 7.40 171 7.43 78 0.00
2017-03-20 1512 4509675 1202 32658594 7.30 7.35 7.15 7.17 0.23 -3.11% 7.16 19 7.17 34 0.00
2017-03-21 1512 4426041 926 31163087 7.13 7.13 6.97 7.02 0.15 -2.09% 7.02 5 7.03 18 0.00
2017-03-22 1512 9491859 1732 68252199 7.02 7.71 6.91 7.71 0.69 9.83% 7.71 29 7.72 391 0.00
2017-03-23 1512 6063193 1681 47238746 7.69 7.98 7.51 7.93 0.22 2.85% 7.92 3 7.93 12 0.00
2017-03-24 1512 13307621 2774 109274526 8.01 8.40 7.96 8.25 0.32 4.04% 8.25 163 8.30 16 0.00
2017-03-27 1512 4757274 1511 39866131 8.30 8.67 8.10 8.13 0.12 -1.45% 8.13 32 8.15 3 0.00
2017-03-28 1512 4143649 1116 32561762 8.13 8.27 7.51 7.80 0.33 -4.06% 7.80 123 7.84 10 0.00
2017-03-29 1512 1962336 603 15700535 7.80 8.18 7.79 8.12 0.32 4.1% 8.12 26 8.14 8 0.00
2017-03-30 1512 1779055 589 14143223 8.12 8.18 7.85 7.85 0.27 -3.33% 7.85 16 7.88 8 0.00
2017-03-31 1512 1387808 583 11012894 7.85 8.00 7.82 7.94 0.09 1.15% 7.94 4 7.95 14 0.00
2017-04-05 1512 649216 255 5129258 7.97 7.99 7.86 7.88 0.06 -0.76% 7.88 1 7.90 31 0.00
2017-04-06 1512 1844413 616 14899736 7.91 8.20 7.91 7.99 0.11 1.4% 7.99 31 8.02 3 0.00
2017-04-07 1512 1308604 447 10395097 7.99 8.13 7.80 7.86 0.13 -1.63% 7.86 23 7.89 4 0.00
2017-04-10 1512 1462242 539 11597966 7.86 8.00 7.86 7.88 0.02 0.25% 7.88 7 7.89 2 0.00
2017-04-11 1512 948175 366 7485034 7.90 7.95 7.86 7.88 0.00 0% 7.88 89 7.90 10 0.00
2017-04-12 1512 5854269 1874 48255374 7.90 8.50 7.90 8.35 0.47 5.96% 8.33 1 8.35 56 0.00
2017-04-13 1512 2068229 837 17040020 8.38 8.50 8.05 8.18 0.17 -2.04% 8.18 18 8.19 5 0.00
2017-04-14 1512 2498390 799 20371700 8.20 8.26 8.02 8.05 0.13 -1.59% 8.05 28 8.13 8 0.00
2017-04-17 1512 1494187 563 11838864 8.05 8.06 7.83 7.87 0.18 -2.24% 7.87 32 7.90 15 0.00
2017-04-18 1512 1956313 872 15711274 8.01 8.17 7.98 8.00 0.13 1.65% 8.00 94 8.01 10 0.00
2017-04-19 1512 1992501 636 15718909 7.84 8.09 7.70 7.97 0.03 -0.38% 7.97 24 7.98 3 0.00
2017-04-20 1512 1317016 362 10440595 7.93 8.08 7.82 7.98 0.01 0.13% 7.95 1 7.99 60 0.00
2017-04-21 1512 883027 281 7049719 7.98 8.12 7.86 7.90 0.08 -1% 7.88 17 7.90 53 0.00
2017-04-24 1512 1666769 529 12876821 7.90 7.91 7.56 7.63 0.27 -3.42% 7.63 6 7.66 9 0.00
2017-04-25 1512 883498 286 6787270 7.70 7.85 7.62 7.62 0.01 -0.13% 7.61 15 7.63 2 0.00
2017-04-26 1512 1440245 406 10810636 7.63 7.68 7.40 7.50 0.12 -1.57% 7.50 19 7.54 4 0.00
2017-04-27 1512 920004 290 6899658 7.58 7.60 7.40 7.52 0.02 0.27% 7.51 2 7.53 10 0.00
2017-04-28 1512 425173 169 3207355 7.52 7.63 7.45 7.63 0.11 1.46% 7.46 11 7.63 9 0.00
2017-05-02 1512 557009 169 4179633 7.63 7.63 7.46 7.50 0.13 -1.7% 7.48 2 7.50 15 0.00
2017-05-03 1512 265277 134 1974794 7.50 7.57 7.42 7.42 0.08 -1.07% 7.42 1 7.43 10 0.00
2017-05-04 1512 1508233 460 11618255 7.41 7.99 7.41 7.76 0.34 4.58% 7.75 1 7.76 28 0.00
2017-05-05 1512 747999 244 5661090 7.80 7.80 7.47 7.55 0.21 -2.71% 7.52 2 7.55 19 0.00
2017-05-08 1512 413007 142 3103709 7.50 7.62 7.45 7.45 0.10 -1.32% 7.45 99 7.53 16 0.00
2017-05-09 1512 828001 260 5979577 7.46 7.49 7.00 7.10 0.35 -4.7% 7.09 1 7.11 12 0.00
2017-05-10 1512 639711 248 4543477 7.10 7.28 7.00 7.10 0.00 0% 7.10 4 7.11 3 0.00
2017-05-11 1512 1259655 384 8717151 7.05 7.10 6.82 6.86 0.24 -3.38% 6.86 7 6.87 23 0.00
2017-05-12 1512 558274 153 3859879 6.86 7.00 6.86 6.91 0.05 0.73% 6.91 39 6.95 12 0.00
2017-05-15 1512 1074002 297 7238383 6.90 6.90 6.60 6.64 0.27 -3.91% 6.64 22 6.65 42 0.00
2017-05-16 1512 1101060 337 7048966 6.65 6.65 6.26 6.37 0.27 -4.07% 6.36 1 6.37 9 0.00
2017-05-17 1512 438968 161 2814258 6.37 6.46 6.37 6.40 0.03 0.47% 6.39 4 6.40 3 0.00
2017-05-18 1512 864001 225 5466906 6.10 6.42 6.10 6.25 0.15 -2.34% 6.25 6 6.30 1 0.00
2017-05-19 1512 1172159 271 7944152 6.36 6.87 6.36 6.87 0.62 9.92% 6.87 1107 0.00 0 0.00
2017-05-22 1512 2455832 560 18533831 7.55 7.55 7.45 7.55 0.68 9.9% 7.55 1654 0.00 0 0.00
2017-05-23 1512 7047298 1632 57660811 8.20 8.30 7.81 8.30 0.75 9.93% 8.30 2189 0.00 0 0.00
2017-05-24 1512 11622305 2038 106016299 9.13 9.13 8.80 9.13 0.83 10% 9.13 1388 0.00 0 0.00
2017-05-25 1512 13814936 3174 135585041 9.19 10.00 9.19 10.00 0.87 9.53% 9.99 17 10.00 1065 0.00
2017-05-26 1512 9524871 2315 94233187 10.25 10.35 9.30 9.80 0.20 -2% 9.79 23 9.80 41 0.00
2017-05-31 1512 3761953 1245 34724197 9.99 9.99 9.00 9.10 0.70 -7.14% 9.09 32 9.10 24 0.00
2017-06-01 1512 4441681 1463 41810082 9.21 9.70 8.81 9.50 0.40 4.4% 9.50 103 9.51 22 0.00
2017-06-02 1512 3942356 1357 38325954 9.40 9.90 9.40 9.65 0.15 1.58% 9.64 3 9.65 49 0.00
2017-06-03 1512 1770008 676 17000304 9.80 9.80 9.51 9.59 0.06 -0.62% 9.55 38 9.59 8 0.00
2017-06-06 1512 4600867 1586 45331383 9.55 10.00 9.43 9.92 0.50 3.44% 9.92 16 9.94 2 0.00
2017-06-07 1512 3951690 1462 39884746 10.00 10.35 9.77 9.92 0.00 0% 9.92 62 9.94 5 0.00
2017-06-08 1512 1742000 714 17015020 9.90 9.90 9.66 9.75 0.17 -1.71% 9.75 20 9.76 12 0.00
2017-06-09 1512 2077866 792 20330443 9.80 10.00 9.61 9.88 0.13 1.33% 9.88 19 9.90 71 0.00
2017-06-12 1512 1906352 712 18238347 9.60 9.70 9.45 9.51 0.37 -3.74% 9.51 40 9.52 2 0.00
2017-06-13 1512 4772937 1673 45146909 9.46 9.90 9.00 9.55 0.04 0.42% 9.55 85 9.61 1 0.00
2017-06-14 1512 2908249 899 26984595 9.50 9.63 8.92 9.29 0.26 -2.72% 9.29 20 9.30 3 0.00
2017-06-15 1512 7161726 1985 70440808 9.50 10.05 9.50 9.75 0.46 4.95% 9.74 18 9.75 56 0.00
2017-06-16 1512 2512423 887 24090258 9.50 9.72 9.49 9.55 0.20 -2.05% 9.55 2 9.60 40 0.00
2017-06-19 1512 2355512 804 22474711 9.65 9.66 9.36 9.55 0.00 0% 9.55 16 9.59 16 0.00
2017-06-20 1512 8085613 2211 81784847 9.50 10.40 9.50 10.00 0.45 4.71% 10.00 52 10.05 43 0.00
2017-06-21 1512 9081255 1947 96553505 10.05 11.00 10.05 11.00 1.00 10% 11.00 11595 0.00 0 0.00
2017-06-22 1512 5330119 862 64494437 12.10 12.10 12.10 12.10 1.10 10% 12.10 15128 0.00 0 0.00
2017-06-23 1512 3498140 834 46525256 13.30 13.30 13.30 13.30 1.20 9.92% 13.30 16237 0.00 0 0.00
2017-06-26 1512 17647594 4521 228576773 14.00 14.00 12.05 12.60 0.70 -5.26% 12.60 253 12.65 17 0.00
2017-06-27 1512 8262502 2316 109809196 12.35 13.85 12.20 13.85 1.25 9.92% 13.85 12224 0.00 0 0.00
2017-06-28 1512 17200162 5200 255284087 14.30 15.20 14.25 15.20 1.35 9.75% 15.15 47 15.20 65 0.00
2017-06-29 1512 2522000 401 34551400 13.70 13.70 13.70 13.70 1.50 -9.87% 0.00 0 13.70 3401 0.00
2017-06-30 1512 6548602 1600 83116592 12.35 13.40 12.35 12.90 0.80 -5.84% 12.90 13 12.95 3 0.00
2017-07-03 1512 3078892 689 39925738 12.70 13.20 12.70 13.20 0.30 2.33% 13.15 44 13.20 11 0.00
2017-07-04 1512 2159685 484 29218542 13.40 13.65 13.35 13.40 0.20 1.52% 13.35 12 13.40 205 0.00
2017-07-05 1512 1780600 435 23673458 13.30 13.60 13.00 13.30 0.10 -0.75% 13.30 16 13.35 10 0.00
2017-07-06 1512 1099328 293 14561230 13.50 13.50 13.00 13.10 0.20 -1.5% 13.10 25 13.20 1 0.00
2017-07-07 1512 1340546 330 17812606 13.10 13.45 13.00 13.20 0.10 0.76% 13.20 262 13.25 5 0.00
2017-07-10 1512 2313879 503 32101376 13.20 14.45 13.20 14.20 1.00 7.58% 14.10 1 14.20 87 0.00
2017-07-11 1512 2533890 555 36402663 14.60 14.60 14.00 14.50 0.30 2.11% 14.45 37 14.50 361 0.00
2017-07-12 1512 3006129 577 44314185 14.45 15.20 14.10 14.45 0.05 -0.34% 14.45 29 14.50 5 0.00
2017-07-13 1512 8846943 2601 126288052 15.00 15.00 13.85 14.00 0.45 -3.11% 14.00 276 14.05 5 0.00
2017-07-14 1512 6630976 2024 90981519 13.90 14.20 13.05 13.70 0.30 -2.14% 13.70 26 13.75 25 0.00
2017-07-17 1512 4660235 1592 61263455 13.50 13.60 12.80 13.00 0.70 -5.11% 13.00 84 13.05 38 0.00
2017-07-18 1512 4957133 1671 65697681 12.80 13.90 12.45 13.40 0.40 3.08% 13.40 6 13.45 12 0.00
2017-07-19 1512 2624367 922 34762771 13.15 13.50 13.00 13.10 0.30 -2.24% 13.10 24 13.15 9 0.00
2017-07-20 1512 2789612 874 36446761 13.10 13.25 12.85 12.85 0.25 -1.91% 12.85 36 12.90 16 0.00
2017-07-21 1512 5885040 1821 72509435 12.75 12.75 11.80 12.20 0.65 -5.06% 12.20 30 12.30 1 0.00
2017-07-24 1512 2365330 855 28501373 11.80 12.40 11.80 11.95 0.25 -2.05% 11.95 11 12.00 34 0.00
2017-07-25 1512 3658006 1305 44437765 12.00 12.60 11.90 11.95 0.00 0% 11.95 44 12.00 15 0.00
2017-07-26 1512 1976310 668 23607105 11.95 12.15 11.85 11.85 0.10 -0.84% 11.85 90 11.90 15 0.00
2017-07-27 1512 1898266 746 22403261 11.90 12.10 11.70 11.70 0.15 -1.27% 11.70 129 11.75 3 0.00
2017-07-28 1512 5181224 1489 59421536 11.55 12.10 11.00 11.15 0.55 -4.7% 11.15 100 11.20 7 0.00
2017-07-31 1512 4034467 1230 42164704 11.05 11.05 10.15 10.45 0.70 -6.28% 10.45 4 10.50 139 0.00
2017-08-01 1512 3761395 1105 41604669 10.50 11.45 10.45 11.45 1.00 9.57% 11.45 1611 0.00 0 0.00
2017-08-02 1512 5678584 1916 68084837 11.80 12.35 11.80 11.95 0.50 4.37% 11.90 59 11.95 4 0.00
2017-08-03 1512 5873570 1837 67506151 12.00 12.30 10.90 11.15 0.80 -6.69% 11.15 16 11.25 1 0.00
2017-08-04 1512 1726120 709 19202331 11.15 11.35 11.00 11.05 0.10 -0.9% 11.05 340 11.10 2 0.00
2017-08-07 1512 2199598 663 24215147 11.15 11.25 10.85 10.95 0.10 -0.9% 10.95 30 11.00 15 0.00
2017-08-08 1512 2391900 711 25578288 10.95 11.00 10.55 10.65 0.30 -2.74% 10.65 62 10.70 47 0.00
2017-08-09 1512 1605005 502 17129750 10.65 10.85 10.55 10.55 0.10 -0.94% 10.55 7 10.60 6 0.00
2017-08-10 1512 3049000 901 31002550 10.55 10.65 10.00 10.10 0.45 -4.27% 10.05 56 10.10 6 0.00
2017-08-11 1512 2140103 616 21602970 9.95 10.45 9.80 10.20 0.10 0.99% 10.15 10 10.20 28 0.00
2017-08-14 1512 6959610 1701 76806932 10.25 11.20 10.20 11.20 1.00 9.8% 11.20 1609 0.00 0 0.00
2017-08-15 1512 5953700 1490 65765212 11.05 11.50 10.60 10.95 0.25 -2.23% 10.95 24 11.00 10 0.00
2017-08-16 1512 5807167 1795 67538354 10.90 12.00 10.85 11.90 0.95 8.68% 11.85 24 11.90 117 0.00
2017-08-17 1512 4932999 1502 59323783 12.30 12.30 11.80 11.80 0.10 -0.84% 11.75 27 11.80 46 0.00
2017-08-18 1512 2710042 791 31305031 11.55 11.80 11.40 11.55 0.25 -2.12% 11.55 69 11.60 218 0.00
2017-08-21 1512 4447913 1284 53511612 11.60 12.30 11.60 11.95 0.40 3.46% 11.95 20 12.00 244 0.00
2017-08-22 1512 2649925 847 30841381 11.95 11.95 11.50 11.55 0.40 -3.35% 11.55 65 11.60 12 0.00
2017-08-23 1512 2428300 734 27789135 11.70 11.80 11.30 11.35 0.20 -1.73% 11.30 161 11.40 19 0.00
2017-08-24 1512 2433410 650 27941663 11.50 11.60 11.30 11.55 0.20 1.76% 11.50 18 11.55 19 0.00
2017-08-25 1512 5668285 1624 68777420 11.80 12.40 11.80 12.10 0.55 4.76% 12.10 36 12.15 103 0.00
2017-08-28 1512 2254243 694 27056038 12.15 12.20 11.70 12.00 0.10 -0.83% 12.00 24 12.05 97 0.00
2017-08-29 1512 6900529 1719 89193430 12.00 13.20 11.90 13.20 1.20 10% 13.20 2617 0.00 0 0.00
2017-08-30 1512 16604274 4432 236902221 14.50 14.50 13.75 14.50 1.30 9.85% 14.50 778 0.00 0 0.00
2017-08-31 1512 8971495 2619 125478276 14.00 14.35 13.60 13.90 0.60 -4.14% 13.85 42 13.90 46 0.00
2017-09-01 1512 5638025 1446 78817194 13.90 14.25 13.60 13.90 0.00 0% 13.85 79 13.90 19 0.00
2017-09-04 1512 5288938 1484 74723384 13.90 14.45 13.80 14.00 0.10 0.72% 13.95 19 14.00 92 0.00
2017-09-05 1512 3930249 1206 54214484 14.00 14.00 13.60 13.65 0.35 -2.5% 13.65 16 13.70 11 0.00
2017-09-06 1512 3041113 821 42041083 13.55 14.15 13.45 13.70 0.05 0.37% 13.70 13 13.80 21 0.00
2017-09-07 1512 3937431 1128 54277274 14.10 14.25 13.50 13.60 0.10 -0.73% 13.60 18 13.65 204 0.00
2017-09-08 1512 4285440 1072 59674716 13.60 14.25 13.60 13.80 0.20 1.47% 13.75 35 13.85 24 0.00
2017-09-11 1512 4384948 1425 59949297 13.70 14.05 13.50 13.50 0.30 -2.17% 13.50 477 13.60 5 0.00
2017-09-12 1512 5522857 1496 72539475 13.50 13.65 12.90 13.00 0.50 -3.7% 13.00 30 13.05 8 0.00
2017-09-13 1512 4440290 1236 59933679 13.10 13.95 13.00 13.50 0.50 3.85% 13.50 175 13.55 4 0.00
2017-09-14 1512 1883642 534 25628415 13.50 13.75 13.50 13.60 0.10 0.74% 13.60 51 13.65 42 0.00
2017-09-15 1512 1185570 385 16102170 13.80 13.80 13.45 13.55 0.05 -0.37% 13.55 51 13.60 84 0.00
2017-09-18 1512 1267357 453 17082511 13.60 13.65 13.30 13.40 0.15 -1.11% 13.40 22 13.45 1 0.00
2017-09-19 1512 1111698 404 14945409 13.40 13.60 13.30 13.30 0.10 -0.75% 13.30 90 13.40 22 0.00
2017-09-20 1512 1477854 457 19501502 13.15 13.40 13.10 13.15 0.15 -1.13% 13.10 132 13.15 6 0.00
2017-09-21 1512 1292605 485 16970473 13.15 13.30 13.05 13.15 0.00 0% 13.15 11 13.25 6 0.00
2017-09-22 1512 1370084 461 18192701 13.40 13.40 13.10 13.40 0.25 1.9% 13.35 4 13.40 9 0.00
2017-09-25 1512 2297004 639 30366402 13.50 13.60 13.05 13.05 0.35 -2.61% 13.05 59 13.10 5 0.00
2017-09-26 1512 2867026 882 36221312 13.05 13.20 11.75 12.30 0.75 -5.75% 12.25 18 12.30 2 0.00
2017-09-27 1512 1876453 704 23770105 12.40 13.10 12.35 12.80 0.50 4.07% 12.75 8 12.80 21 0.00
2017-09-28 1512 1175101 459 14833391 13.00 13.00 12.50 12.50 0.30 -2.34% 12.50 80 12.55 8 0.00
2017-09-29 1512 864239 340 10782043 12.70 12.70 12.25 12.50 0.00 0% 12.50 21 12.60 1 0.00
2017-09-30 1512 616194 224 7778854 12.70 12.70 12.50 12.70 0.20 1.6% 12.70 3 12.75 13 0.00
2017-10-02 1512 1098183 357 14183148 12.75 13.15 12.65 12.85 0.15 1.18% 12.85 13 12.90 22 0.00
2017-10-03 1512 702005 266 8982201 12.85 13.00 12.70 12.70 0.15 -1.17% 12.70 25 12.75 4 0.00
2017-10-05 1512 1047911 330 13356817 12.70 12.85 12.65 12.65 0.05 -0.39% 12.65 29 12.70 46 0.00
2017-10-06 1512 837554 259 10592973 12.85 12.85 12.60 12.60 0.05 -0.4% 12.55 46 12.60 2 0.00
2017-10-11 1512 1732011 523 21376682 12.75 12.75 12.15 12.20 0.40 -3.17% 12.15 72 12.20 80 0.00
2017-10-12 1512 940250 304 11472536 12.20 12.45 12.10 12.15 0.05 -0.41% 12.10 90 12.15 106 0.00
2017-10-13 1512 6324447 1585 83079815 11.80 13.35 11.80 13.35 1.20 9.88% 13.35 980 0.00 0 0.00
2017-10-16 1512 9988089 2811 139720874 13.75 14.30 13.70 13.85 0.50 3.75% 13.85 100 13.90 24 0.00
2017-10-17 1512 4239697 1387 57074651 13.95 14.00 13.20 13.30 0.55 -3.97% 13.30 28 13.35 50 0.00
2017-10-18 1512 1301450 473 17157144 13.10 13.45 13.05 13.15 0.15 -1.13% 13.15 6 13.20 8 0.00
2017-10-19 1512 1353262 408 17848081 13.40 13.40 13.10 13.15 0.00 0% 13.15 21 13.20 3 0.00
2017-10-20 1512 1159100 363 15187104 13.20 13.20 13.05 13.10 0.05 -0.38% 13.05 157 13.10 70 0.00
2017-10-23 1512 1725067 575 23156561 13.20 14.00 13.10 13.60 0.50 3.82% 13.60 42 13.65 78 0.00
2017-10-24 1512 2258249 718 30828435 14.00 14.00 13.40 13.45 0.15 -1.1% 13.45 22 13.50 59 0.00
2017-10-25 1512 1180800 434 15898595 13.65 13.65 13.35 13.35 0.10 -0.74% 13.35 57 13.40 53 0.00
2017-10-26 1512 5559202 1656 76259924 13.40 14.10 13.35 13.75 0.40 3% 13.70 3 13.75 23 0.00
2017-10-27 1512 2467243 787 33261477 13.75 13.75 13.20 13.20 0.55 -4% 13.20 23 13.25 11 0.00
2017-10-30 1512 2411097 689 31594618 13.20 13.35 13.00 13.05 0.15 -1.14% 13.05 3 13.10 13 0.00
2017-10-31 1512 1649276 408 21745693 13.15 13.30 13.00 13.30 0.25 1.92% 13.25 19 13.30 45 0.00
2017-11-01 1512 1327105 339 17532185 13.30 13.30 13.15 13.15 0.15 -1.13% 13.15 98 13.20 15 0.00
2017-11-02 1512 2577258 687 34750918 13.20 13.85 13.15 13.50 0.35 2.66% 13.45 2 13.50 12 0.00
2017-11-03 1512 2431283 601 32834455 13.50 13.70 13.20 13.45 0.05 -0.37% 13.45 28 13.50 32 0.00
2017-11-06 1512 2699360 737 36508491 13.65 13.70 13.45 13.50 0.05 0.37% 13.45 36 13.50 11 0.00
2017-11-07 1512 15150559 2979 218484092 13.65 14.85 13.50 14.85 1.35 10% 14.85 8392 0.00 0 0.00
2017-11-08 1512 26287218 6400 405295315 15.15 16.25 14.30 15.75 0.90 6.06% 15.70 2 15.75 19 0.00
2017-11-09 1512 13014333 3789 199713404 15.60 16.20 14.50 14.95 0.80 -5.08% 14.90 105 14.95 2 0.00
2017-11-10 1512 5476894 1644 79836150 14.85 14.95 14.05 14.70 0.25 -1.67% 14.70 3 14.75 55 0.00
2017-11-13 1512 9928304 2807 136560967 14.50 14.50 13.30 13.55 1.15 -7.82% 13.50 175 13.55 8 0.00
2017-11-14 1512 9487126 2694 122340038 13.40 13.45 12.60 13.00 0.55 -4.06% 13.00 14 13.05 1 0.00
2017-11-15 1512 4382101 1265 55372362 12.70 12.95 12.40 12.55 0.45 -3.46% 12.55 189 12.60 12 0.00
2017-11-16 1512 3887917 1042 43933457 11.30 11.30 11.30 11.30 1.25 -9.96% 0.00 0 11.30 9330 0.00
2017-11-17 1512 707107 153 7212489 10.20 10.20 10.20 10.20 1.10 -9.73% 0.00 0 10.20 10259 0.00
2017-11-20 1512 959186 165 8805326 9.18 9.18 9.18 9.18 1.02 -10% 0.00 0 9.18 8379 0.00
2017-11-21 1512 10164505 1527 91291961 8.27 10.05 8.27 10.05 0.87 9.48% 10.05 3360 0.00 0 0.00
2017-11-22 1512 6996150 872 76841207 11.05 11.05 10.65 11.05 1.00 9.95% 11.05 1253 0.00 0 0.00
2017-11-23 1512 3825724 699 44415216 11.10 12.00 11.05 11.85 0.80 7.24% 11.80 13 11.85 2 0.00
2017-11-24 1512 1363135 318 16164457 11.85 12.00 11.65 11.80 0.05 -0.42% 11.75 10 11.80 12 0.00
2017-11-27 1512 1040145 214 12120603 12.00 12.00 11.50 11.90 0.10 0.85% 11.85 13 11.90 20 0.00
2017-11-28 1512 859000 176 10246800 11.90 12.00 11.90 11.90 0.00 0% 11.90 65 11.95 8 0.00
2017-11-29 1512 2233304 461 28271102 11.90 13.00 11.90 13.00 1.10 9.24% 12.95 1 13.00 497 0.00
2017-11-30 1512 1325630 249 16956693 12.70 13.00 12.70 12.70 0.30 -2.31% 12.70 156 12.80 9 0.00
2017-12-01 1512 785894 191 9857728 12.90 12.90 12.30 12.45 0.25 -1.97% 12.45 4 12.50 24 0.00
2017-12-04 1512 474747 136 5854826 12.15 12.60 12.15 12.40 0.05 -0.4% 12.35 18 12.40 1 0.00
2017-12-05 1512 638998 155 7905176 12.20 12.60 12.15 12.30 0.10 -0.81% 12.30 14 12.35 4 0.00
2017-12-06 1512 640519 172 7892279 12.30 12.70 12.20 12.30 0.00 0% 12.25 31 12.35 10 0.00
2017-12-07 1512 466457 105 5755725 12.35 12.70 12.25 12.30 0.00 0% 12.25 33 12.30 12 0.00
2017-12-08 1512 500456 127 6130040 12.30 12.35 12.15 12.25 0.05 -0.41% 12.25 5 12.30 3 0.00
2017-12-11 1512 504003 145 6235737 12.60 12.60 12.30 12.35 0.10 0.82% 12.35 25 12.45 4 0.00
2017-12-12 1512 507077 142 6292496 12.35 12.60 12.35 12.40 0.05 0.4% 12.40 45 12.50 8 0.00
2017-12-13 1512 388662 185 4903217 12.55 12.75 12.50 12.60 0.20 1.61% 12.60 9 12.65 8 0.00
2017-12-14 1512 1209224 278 15602077 12.70 13.00 12.70 12.80 0.20 1.59% 12.75 30 12.80 14 0.00
2017-12-15 1512 730007 148 9324491 12.90 12.90 12.70 12.80 0.00 0% 12.75 9 12.80 29 0.00
2017-12-18 1512 1427000 264 17620000 12.70 12.80 11.90 12.25 0.55 -4.3% 12.25 1 12.35 2 0.00
2017-12-19 1512 468003 119 5677039 12.25 12.40 11.95 12.35 0.10 0.82% 12.15 3 12.30 1 0.00
2017-12-20 1512 293455 118 3639838 12.35 12.50 12.35 12.50 0.15 1.21% 12.45 17 12.50 23 0.00
2017-12-21 1512 254679 68 3164065 12.35 12.55 12.35 12.45 0.05 -0.4% 12.40 30 12.45 4 0.00
2017-12-22 1512 258000 74 3210700 12.45 12.50 12.40 12.40 0.05 -0.4% 12.40 53 12.50 55 0.00
2017-12-25 1512 574000 105 7120900 12.45 12.45 12.30 12.40 0.00 0% 12.35 2 12.40 9 0.00
2017-12-26 1512 673759 195 8216853 12.35 12.40 12.05 12.25 0.15 -1.21% 12.25 27 12.35 2 0.00
2017-12-27 1512 428601 96 5321918 12.25 12.55 12.25 12.40 0.15 1.22% 12.40 20 12.45 10 0.00
2017-12-28 1512 429854 82 5344988 12.45 12.50 12.40 12.45 0.05 0.4% 12.45 9 12.50 4 0.00
2017-12-29 1512 503623 120 6258570 12.45 12.55 12.30 12.40 0.05 -0.4% 12.40 8 12.45 50 0.00