亞泥(1102)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　　　　38.25
0
0%		37.60
-0.65
-1.7%		38.00
0.4
1.06%		38.45
0.45
1.18%		38.45
0
0%		 　38.00
-0.45
-1.17%		38.45
0.45
1.18%		38.00
-0.45
-1.17%		38.10
0.1
0.26%		38.25
0.15
0.39%		 　38.40
0.15
0.39%		38.40
0
0%		38.70
0.3
0.78%		38.80
0.1
0.26%		38.75
-0.05
-0.13%		 　38.65
-0.1
-0.26%		38.85
0.2
0.52%		38.85
0
0%		38.65
-0.2
-0.51%		38.10
-0.55
-1.42%		 38.37
2 月　38.15
0.05
0.13%		38.30
0.15
0.39%		38.35
0.05
0.13%		38.50
0.15
0.39%		38.70
0.2
0.52%		 　38.65
-0.05
-0.13%		38.20
-0.45
-1.16%		38.30
0.1
0.26%		38.60
0.3
0.78%		38.60
0
0%		 　　　　　　　　　39.00
0.4
1.04%		39.10
0.1
0.26%		38.70
-0.4
-1.02%		 38.65
3 月　38.85
0.15
0.39%		38.40
-0.45
-1.16%		38.55
0.15
0.39%		38.30
-0.25
-0.65%		38.30
0
0%		 　38.10
-0.2
-0.52%		38.05
-0.05
-0.13%		38.00
-0.05
-0.13%		38.35
0.35
0.92%		38.50
0.15
0.39%		 　38.15
-0.35
-0.91%		38.15
0
0%		38.40
0.25
0.66%		38.50
0.1
0.26%		38.10
-0.4
-1.04%		 　38.30
0.2
0.52%		38.45
0.15
0.39%		38.35
-0.1
-0.26%		39.00
0.65
1.69%		38.50
-0.5
-1.28%		 　38.90
0.4
1.04%		39.35
0.45
1.16%		38.42
4 月39.20
-0.15
-0.38%		39.10
-0.1
-0.26%		 　　　39.30
0.2
0.51%		39.30
0
0%		39.50
0.2
0.51%		39.30
-0.2
-0.51%		 　39.10
-0.2
-0.51%		39.00
-0.1
-0.26%		38.50
-0.5
-1.28%		38.90
0.4
1.04%		38.70
-0.2
-0.51%		 　38.80
0.1
0.26%		38.90
0.1
0.26%		38.70
-0.2
-0.51%		39.15
0.45
1.16%		39.60
0.45
1.15%		 　39.65
0.05
0.13%		39.55
-0.1
-0.25%		39.15
-0.4
-1.01%		38.80
-0.35
-0.89%		 39.11
5 月　　　38.75
-0.05
-0.13%		38.80
0.05
0.13%		38.60
-0.2
-0.52%		38.50
-0.1
-0.26%		38.55
0.05
0.13%		 　38.45
-0.1
-0.26%		38.15
-0.3
-0.78%		38.45
0.3
0.79%		38.35
-0.1
-0.26%		38.20
-0.15
-0.39%		 　38.55
0.35
0.92%		38.70
0.15
0.39%		38.65
-0.05
-0.13%		38.40
-0.25
-0.65%		38.40
0
0%		 　38.25
-0.15
-0.39%		38.50
0.25
0.65%		38.60
0.1
0.26%		38.25
-0.35
-0.91%		38.90
0.65
1.7%		 38.45
6 月38.00
-0.9
-2.31%		38.05
0.05
0.13%		38.15
0.1
0.26%		37.45
-0.7
-1.83%		37.00
-0.45
-1.2%		 　37.70
0.7
1.89%		37.20
-0.5
-1.33%		37.15
-0.05
-0.13%		36.75
-0.4
-1.08%		36.40
-0.35
-0.95%		 　36.50
0.1
0.27%		36.55
0.05
0.14%		36.15
-0.4
-1.09%		36.05
-0.1
-0.28%		 　　36.45
0.4
1.11%		36.35
-0.1
-0.27%		36.80
0.45
1.24%		36.95
0.15
0.41%		36.55
-0.4
-1.08%		 　36.20
-0.35
-0.96%		36.50
0.3
0.83%		 36.85
7 月36.35
-0.15
-0.41%		36.30
-0.05
-0.14%		36.40
0.1
0.28%		 　36.50
0.1
0.27%		36.30
-0.2
-0.55%		35.65
-0.65
-1.79%		35.00
-0.65
-1.82%		 　　35.95
0.95
2.71%		36.35
0.4
1.11%		36.00
-0.35
-0.96%		35.75
-0.25
-0.69%		35.60
-0.15
-0.42%		 　35.35
-0.25
-0.7%		35.70
0.35
0.99%		35.70
0
0%		35.60
-0.1
-0.28%		35.35
-0.25
-0.7%		 　35.15
-0.2
-0.57%		35.00
-0.15
-0.43%		34.60
-0.4
-1.14%		35.20
0.6
1.73%		34.65
-0.55
-1.56%		35.67
8 月 　34.95
0.3
0.87%		35.30
0.35
1%		35.75
0.45
1.27%		35.50
-0.25
-0.7%		35.35
-0.15
-0.42%		 　35.35
0
0%		34.85
-0.5
-1.41%		34.30
-0.55
-1.58%		34.70
0.4
1.17%		34.75
0.05
0.14%		 　35.00
0.25
0.72%		35.05
0.05
0.14%		34.95
-0.1
-0.29%		34.15
-0.8
-2.29%		33.95
-0.2
-0.59%		 　32.30
-1.65
-4.86%		33.00
0.7
2.17%		33.00
0
0%		33.60
0.6
1.82%		35.10
1.5
4.46%		 34.95
-0.15
-0.43%		34.57
9 月32.60
-2.35
-6.72%		32.60
0
0%		32.85
0.25
0.77%		32.85
0
0%		 　32.95
0.1
0.3%		32.80
-0.15
-0.46%		33.65
0.85
2.59%		33.40
-0.25
-0.74%		34.10
0.7
2.1%		 　33.95
-0.15
-0.44%		33.95
0
0%		33.95
0
0%		33.95
0
0%		33.35
-0.6
-1.77%		 　33.10
-0.25
-0.75%		33.25
0.15
0.45%		32.90
-0.35
-1.05%		32.45
-0.45
-1.37%		32.40
-0.05
-0.15%		 　　　32.20
-0.2
-0.62%		 33.12
10 月32.45
0.25
0.78%		32.60
0.15
0.46%		 　33.50
0.9
2.76%		33.95
0.45
1.34%		34.20
0.25
0.74%		33.60
-0.6
-1.75%		 　　34.65
1.05
3.13%		34.45
-0.2
-0.58%		33.85
-0.6
-1.74%		34.00
0.15
0.44%		34.40
0.4
1.18%		 　34.30
-0.1
-0.29%		34.45
0.15
0.44%		34.10
-0.35
-1.02%		34.35
0.25
0.73%		34.60
0.25
0.73%		 　34.60
0
0%		34.50
-0.1
-0.29%		34.60
0.1
0.29%		34.30
-0.3
-0.87%		33.75
-0.55
-1.6%		 34.09
11 月　34.15
0.4
1.19%		34.55
0.4
1.17%		34.85
0.3
0.87%		34.45
-0.4
-1.15%		34.25
-0.2
-0.58%		 　33.65
-0.6
-1.75%		32.95
-0.7
-2.08%		32.75
-0.2
-0.61%		32.00
-0.75
-2.29%		30.65
-1.35
-4.22%		 　30.00
-0.65
-2.12%		29.90
-0.1
-0.33%		28.90
-1
-3.34%		29.40
0.5
1.73%		29.10
-0.3
-1.02%		 　28.80
-0.3
-1.03%		28.80
0
0%		28.50
-0.3
-1.04%		29.20
0.7
2.46%		28.55
-0.65
-2.23%		 　27.65
-0.9
-3.15%		 30.85
12 月28.85
1.2
4.34%		28.25
-0.6
-2.08%		28.40
0.15
0.53%		28.55
0.15
0.53%		 　28.60
0.05
0.18%		28.05
-0.55
-1.92%		28.00
-0.05
-0.18%		27.60
-0.4
-1.43%		27.15
-0.45
-1.63%		 　27.00
-0.15
-0.55%		26.90
-0.1
-0.37%		26.85
-0.05
-0.19%		28.00
1.15
4.28%		27.20
-0.8
-2.86%		 　27.25
0.05
0.18%		27.20
-0.05
-0.18%		27.70
0.5
1.84%		27.75
0.05
0.18%		27.75
0
0%		 　27.80
0.05
0.18%		27.50
-0.3
-1.08%		27.15
-0.35
-1.27%		27.40
0.25
0.92%		27.69

說明:最高漲幅:4.46%最低跌幅:-6.72% 最高價:39.65最低價:26.85平均價:35.36,灰色底表示週末,漲132天(41.9)元,跌149天(-52.9)元,平盤22天
4%=4,3%=7,2%=11,1%=54,0%=78,-0%=1,-1%=1,-2%=2,-3%=4,-4%=24,-5%=48,-6%=69,

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 1102 2967077 1621 113776012 38.90 38.90 38.10 38.25 0.75 0% 38.25 167 38.45 12 13.91
2015-01-06 1102 4411680 2970 166212619 37.90 37.95 37.55 37.60 0.65 -1.7% 37.55 127 37.60 8 13.67
2015-01-07 1102 4653231 2116 176850038 37.60 38.40 37.45 38.00 0.40 1.06% 38.00 127 38.05 63 13.82
2015-01-08 1102 3532693 1504 135045772 38.05 38.45 38.00 38.45 0.45 1.18% 38.45 216 38.50 347 13.98
2015-01-09 1102 1786776 692 68750017 38.45 38.55 38.30 38.45 0.00 0% 38.45 302 38.50 110 13.98
2015-01-12 1102 2796320 1265 106588946 38.30 38.45 37.80 38.00 0.45 -1.17% 38.00 37 38.05 66 13.82
2015-01-13 1102 2118572 1118 80989671 37.95 38.45 37.80 38.45 0.45 1.18% 38.20 13 38.45 189 13.98
2015-01-14 1102 4253547 1940 161270023 38.30 38.30 37.80 38.00 0.45 -1.17% 38.00 27 38.05 3 13.82
2015-01-15 1102 1918562 868 72978050 38.20 38.25 37.95 38.10 0.10 0.26% 38.00 16 38.10 51 13.85
2015-01-16 1102 3799156 2219 144448860 38.10 38.35 37.65 38.25 0.15 0.39% 38.20 4 38.25 5 13.91
2015-01-19 1102 3011546 1635 115563793 38.25 38.50 38.10 38.40 0.15 0.39% 38.35 400 38.40 5 13.96
2015-01-20 1102 1448897 833 55489228 38.10 38.40 38.05 38.40 0.00 0% 38.30 8 38.40 58 13.96
2015-01-21 1102 3788922 1613 145938538 38.40 38.70 38.20 38.70 0.30 0.78% 38.60 1 38.70 248 14.07
2015-01-22 1102 2754927 1472 106572970 38.70 38.80 38.50 38.80 0.10 0.26% 38.65 19 38.80 171 14.11
2015-01-23 1102 3288310 1797 127019732 38.80 38.80 38.50 38.75 0.05 -0.13% 38.70 15 38.75 38 14.09
2015-01-26 1102 1934340 954 74633709 38.70 38.75 38.40 38.65 0.10 -0.26% 38.60 5 38.65 73 14.05
2015-01-27 1102 2599685 1263 100560489 38.65 38.85 38.50 38.85 0.20 0.52% 38.70 21 38.85 368 14.13
2015-01-28 1102 2197760 1172 85116655 38.60 38.85 38.55 38.85 0.00 0% 38.70 1 38.85 323 14.13
2015-01-29 1102 2384334 1251 91805344 38.80 38.80 38.30 38.65 0.20 -0.51% 38.45 1 38.65 66 14.05
2015-01-30 1102 3436528 1765 131382457 38.50 38.65 38.10 38.10 0.55 -1.42% 38.10 288 38.25 7 13.85
2015-02-02 1102 2510870 1096 95709907 38.20 38.35 38.00 38.15 0.05 0.13% 38.10 4 38.15 64 13.87
2015-02-03 1102 2659121 1660 101543969 38.15 38.30 38.05 38.30 0.15 0.39% 38.20 11 38.30 168 13.93
2015-02-04 1102 5748051 3487 219453335 38.30 38.35 38.05 38.35 0.05 0.13% 38.30 21 38.35 252 13.95
2015-02-05 1102 3018380 1731 115806780 38.30 38.50 38.20 38.50 0.15 0.39% 38.45 1 38.50 52 14.00
2015-02-06 1102 2801537 1413 108101511 38.55 38.70 38.35 38.70 0.20 0.52% 38.55 5 38.70 86 14.07
2015-02-09 1102 1601975 968 61727163 38.65 38.70 38.25 38.65 0.05 -0.13% 38.60 21 38.65 26 14.05
2015-02-10 1102 3177459 1901 121742687 38.50 38.60 38.20 38.20 0.45 -1.16% 38.20 58 38.30 2 13.89
2015-02-11 1102 2257302 1350 86769481 38.50 38.60 38.25 38.30 0.10 0.26% 38.30 73 38.40 21 13.93
2015-02-12 1102 2426209 1218 93267595 38.55 38.60 38.30 38.60 0.30 0.78% 38.35 18 38.60 225 14.04
2015-02-13 1102 3457753 1706 132994013 38.50 38.65 38.30 38.60 0.00 0% 38.55 1 38.60 60 14.04
2015-02-24 1102 7196259 3073 279941030 38.65 39.00 38.60 39.00 0.40 1.04% 38.95 2 39.00 175 14.18
2015-02-25 1102 6634841 2581 258900352 39.10 39.15 38.95 39.10 0.10 0.26% 39.05 7 39.10 261 14.22
2015-02-26 1102 6276602 2206 243105413 39.00 39.05 38.65 38.70 0.40 -1.02% 38.70 103 38.75 60 14.07
2015-03-02 1102 4143343 1627 160834781 38.95 38.95 38.75 38.85 0.15 0.39% 38.80 4 38.85 6 14.13
2015-03-03 1102 3518590 2248 135508025 38.85 38.90 38.35 38.40 0.45 -1.16% 38.40 140 38.50 1 13.96
2015-03-04 1102 2124247 1233 81724464 38.55 38.65 38.35 38.55 0.15 0.39% 38.50 9 38.55 69 14.02
2015-03-05 1102 2228025 1354 85568355 38.55 38.60 38.30 38.30 0.25 -0.65% 38.30 212 38.45 72 13.93
2015-03-06 1102 3315601 1541 127095886 38.30 38.40 38.30 38.30 0.00 0% 38.30 114 38.35 20 13.93
2015-03-09 1102 2949955 1572 112520907 38.30 38.40 38.05 38.10 0.20 -0.52% 38.10 157 38.20 1 13.85
2015-03-10 1102 2739156 1639 104369311 38.10 38.25 38.05 38.05 0.05 -0.13% 38.05 132 38.10 19 13.84
2015-03-11 1102 3723434 2341 141648318 38.00 38.30 38.00 38.00 0.05 -0.13% 38.00 106 38.05 160 13.82
2015-03-12 1102 4201027 1848 161029117 38.15 38.60 38.00 38.35 0.35 0.92% 38.35 172 38.40 8 13.95
2015-03-13 1102 2793779 1283 107537776 38.35 38.55 38.35 38.50 0.15 0.39% 38.45 293 38.50 196 14.00
2015-03-16 1102 3230276 1454 123792996 38.35 38.50 38.15 38.15 0.35 -0.91% 38.15 213 38.25 19 13.87
2015-03-17 1102 2991108 1405 114643669 38.15 38.60 38.15 38.15 0.00 0% 38.15 203 38.25 70 13.87
2015-03-18 1102 3524715 2006 134820123 38.10 38.40 38.05 38.40 0.25 0.66% 38.35 4 38.40 141 13.96
2015-03-19 1102 3273157 1867 125843425 38.40 38.60 38.30 38.50 0.10 0.26% 38.45 37 38.50 38 14.00
2015-03-20 1102 6204632 1929 236686821 38.30 38.45 38.10 38.10 0.40 -1.04% 38.10 190 38.15 7 13.85
2015-03-23 1102 1644328 1099 63030933 38.20 38.45 38.20 38.30 0.20 0.52% 38.30 165 38.35 37 13.93
2015-03-24 1102 2251247 1411 86506027 38.30 38.50 38.30 38.45 0.15 0.39% 38.40 102 38.45 10 13.98
2015-03-25 1102 1821084 988 69935557 38.40 38.50 38.35 38.35 0.10 -0.26% 38.35 77 38.40 1 13.95
2015-03-26 1102 6892439 2217 266688721 38.30 39.00 38.25 39.00 0.65 1.69% 38.95 7 39.00 523 14.18
2015-03-27 1102 3633406 1405 140417818 39.00 39.00 38.50 38.50 0.50 -1.28% 38.50 142 38.60 170 14.00
2015-03-30 1102 3153603 1749 122158033 38.40 38.95 38.35 38.90 0.40 1.04% 38.85 215 38.90 133 14.15
2015-03-31 1102 6824849 2780 268535790 39.05 39.50 39.00 39.35 0.45 1.16% 39.35 248 39.40 204 14.31
2015-04-01 1102 4019164 2046 157450194 39.20 39.40 38.85 39.20 0.15 -0.38% 39.20 157 39.25 17 14.10
2015-04-02 1102 2799907 1787 109767844 39.25 39.40 39.05 39.10 0.10 -0.26% 39.05 92 39.10 140 14.06
2015-04-07 1102 4180149 2020 164273929 39.30 39.40 39.20 39.30 0.20 0.51% 39.30 152 39.35 10 14.14
2015-04-08 1102 4529786 2240 177663014 39.30 39.40 39.00 39.30 0.00 0% 39.25 637 39.30 39 14.14
2015-04-09 1102 5455902 1991 215740413 39.30 39.70 39.25 39.50 0.20 0.51% 39.50 124 39.55 4 14.21
2015-04-10 1102 4089448 1861 160886535 39.55 39.60 39.25 39.30 0.20 -0.51% 39.30 1 39.40 15 14.14
2015-04-13 1102 2543553 1220 99354553 39.00 39.30 39.00 39.10 0.20 -0.51% 39.05 50 39.10 124 14.06
2015-04-14 1102 4258009 1264 166228951 39.05 39.05 38.90 39.00 0.10 -0.26% 38.95 57 39.00 45 14.03
2015-04-15 1102 5378788 2590 207725168 38.95 38.95 38.50 38.50 0.50 -1.28% 38.50 204 38.55 1 13.85
2015-04-16 1102 4766570 1798 184251398 38.50 38.90 38.50 38.90 0.40 1.04% 38.70 1 38.90 153 13.99
2015-04-17 1102 1904488 1321 73599476 38.60 38.75 38.55 38.70 0.20 -0.51% 38.70 239 38.75 13 13.92
2015-04-20 1102 2197046 1249 84833517 38.50 38.80 38.45 38.80 0.10 0.26% 38.60 41 38.80 154 13.96
2015-04-21 1102 1122546 718 43537125 38.65 38.90 38.65 38.90 0.10 0.26% 38.85 55 38.90 109 13.99
2015-04-22 1102 4110345 1404 159125885 38.65 38.90 38.55 38.70 0.20 -0.51% 38.70 62 38.80 167 13.92
2015-04-23 1102 5096291 2410 199333213 38.80 39.30 38.70 39.15 0.45 1.16% 39.15 50 39.20 18 14.08
2015-04-24 1102 6440403 3228 254588488 39.15 39.85 39.15 39.60 0.45 1.15% 39.50 1 39.60 222 14.24
2015-04-27 1102 4113949 2050 162902975 39.60 39.70 39.35 39.65 0.05 0.13% 39.60 166 39.65 15 14.26
2015-04-28 1102 4556616 2206 179834693 39.65 39.65 39.25 39.55 0.10 -0.25% 39.50 6 39.55 56 14.23
2015-04-29 1102 3983234 2256 156986783 39.30 39.70 38.90 39.15 0.40 -1.01% 39.15 99 39.20 5 14.08
2015-04-30 1102 5897824 2770 229959902 39.15 39.30 38.80 38.80 0.35 -0.89% 38.80 540 39.00 15 13.96
2015-05-04 1102 2331637 1134 90444064 38.85 38.90 38.70 38.75 0.05 -0.13% 38.70 251 38.75 24 13.94
2015-05-05 1102 3190390 1681 123274939 38.75 38.80 38.55 38.80 0.05 0.13% 38.75 27 38.80 154 13.96
2015-05-06 1102 3158320 1716 121915207 38.60 38.75 38.55 38.60 0.20 -0.52% 38.60 132 38.65 1 13.88
2015-05-07 1102 3366265 1618 129793967 38.60 38.65 38.45 38.50 0.10 -0.26% 38.50 303 38.55 267 13.85
2015-05-08 1102 3232893 1571 124451652 38.50 38.60 38.40 38.55 0.05 0.13% 38.50 13 38.55 27 13.87
2015-05-11 1102 3082897 1402 118304273 38.60 38.60 38.15 38.45 0.10 -0.26% 38.40 55 38.45 12 13.83
2015-05-12 1102 3833368 1864 146930319 38.45 38.50 38.15 38.15 0.30 -0.78% 38.15 168 38.30 53 13.72
2015-05-13 1102 4550973 2120 175230298 38.15 38.70 38.15 38.45 0.30 0.79% 38.45 52 38.50 14 13.83
2015-05-14 1102 3205140 2149 122511196 38.45 38.45 38.10 38.35 0.10 -0.26% 38.30 13 38.40 25 13.79
2015-05-15 1102 1848869 1317 70740470 38.40 38.45 38.15 38.20 0.15 -0.39% 38.20 65 38.25 66 13.74
2015-05-18 1102 2537143 1365 97512992 38.70 38.70 38.25 38.55 0.35 0.92% 38.45 60 38.55 32 13.82
2015-05-19 1102 1941842 1211 74964837 38.60 38.70 38.40 38.70 0.15 0.39% 38.55 110 38.70 125 13.87
2015-05-20 1102 2676345 1726 103091658 38.60 38.70 38.30 38.65 0.05 -0.13% 38.60 15 38.65 264 13.85
2015-05-21 1102 4629837 2578 176666700 38.30 38.40 38.05 38.40 0.25 -0.65% 38.30 7 38.40 58 13.76
2015-05-22 1102 1978488 1218 75620729 38.50 38.50 38.10 38.40 0.00 0% 38.30 28 38.40 72 13.76
2015-05-25 1102 1647438 947 62880516 38.45 38.45 38.10 38.25 0.15 -0.39% 38.25 5 38.30 152 13.71
2015-05-26 1102 1420421 913 54529344 38.40 38.50 38.30 38.50 0.25 0.65% 38.35 3 38.50 79 13.80
2015-05-27 1102 2182706 1339 83846744 38.50 38.60 38.25 38.60 0.10 0.26% 38.50 11 38.60 81 13.84
2015-05-28 1102 3326443 1738 127674642 38.60 38.65 38.25 38.25 0.35 -0.91% 38.25 136 38.30 1 13.71
2015-05-29 1102 12513852 2583 484865964 38.25 38.95 38.15 38.90 0.65 1.7% 38.80 196 38.90 276 13.94
2015-06-01 1102 6839014 3333 260675723 38.80 38.80 38.00 38.00 0.90 -2.31% 38.00 1159 38.05 14 13.62
2015-06-02 1102 3431072 1961 130589040 38.00 38.20 38.00 38.05 0.05 0.13% 38.05 22 38.20 62 13.64
2015-06-03 1102 3548373 2093 135060160 38.25 38.30 38.00 38.15 0.10 0.26% 38.10 1 38.15 25 13.67
2015-06-04 1102 6672833 3403 251698580 38.15 38.20 37.30 37.45 0.70 -1.83% 37.40 268 37.45 980 13.42
2015-06-05 1102 6147441 2931 228252030 37.40 37.40 37.00 37.00 0.45 -1.2% 37.00 714 37.05 25 13.26
2015-06-08 1102 4759248 2535 177345256 37.00 37.70 36.90 37.70 0.70 1.89% 37.50 2 37.70 181 13.51
2015-06-09 1102 2711104 1682 100749014 37.65 37.65 37.05 37.20 0.50 -1.33% 37.15 1 37.20 789 13.33
2015-06-10 1102 2432680 1424 90459847 37.20 37.40 37.10 37.15 0.05 -0.13% 37.15 75 37.20 695 13.32
2015-06-11 1102 4316150 2183 159145750 37.15 37.15 36.70 36.75 0.40 -1.08% 36.75 49 36.80 58 13.17
2015-06-12 1102 3836574 2024 140068741 36.75 36.75 36.40 36.40 0.35 -0.95% 36.40 101 36.45 34 13.05
2015-06-15 1102 2650972 1514 96905354 36.50 36.75 36.40 36.50 0.10 0.27% 36.50 399 36.55 43 13.08
2015-06-16 1102 3704723 2226 134971001 36.50 36.55 36.25 36.55 0.05 0.14% 36.50 48 36.55 7 13.10
2015-06-17 1102 5686186 3198 206690355 36.55 36.70 36.00 36.15 0.40 -1.09% 36.10 10 36.15 1 12.96
2015-06-18 1102 4627700 2131 166778349 36.10 36.20 36.00 36.05 0.10 -0.28% 36.05 8 36.15 15 12.92
2015-06-22 1102 4273568 1975 155249676 36.05 36.70 36.00 36.45 0.40 1.11% 36.45 2 36.50 592 13.06
2015-06-23 1102 3431560 2122 125014959 36.50 36.55 36.30 36.35 0.10 -0.27% 36.35 8 36.45 41 13.03
2015-06-24 1102 2147454 1233 78504692 36.35 36.80 36.30 36.80 0.45 1.24% 36.70 10 36.80 49 13.19
2015-06-25 1102 5623597 2352 208614694 36.80 37.50 36.70 36.95 0.15 0.41% 36.90 21 36.95 585 13.24
2015-06-26 1102 3290078 1814 120682809 37.00 37.05 36.45 36.55 0.40 -1.08% 36.55 195 36.60 1 13.10
2015-06-29 1102 2277112 1140 82716979 36.60 36.60 36.20 36.20 0.35 -0.96% 36.20 359 36.25 15 12.97
2015-06-30 1102 4442261 2192 160954184 36.25 36.50 36.05 36.50 0.30 0.83% 36.40 2 36.50 134 13.08
2015-07-01 1102 3805866 2008 138313136 36.30 36.50 36.10 36.35 0.15 -0.41% 36.35 42 36.45 8 13.03
2015-07-02 1102 3075400 1818 111748710 36.50 36.50 36.25 36.30 0.05 -0.14% 36.30 30 36.35 447 13.01
2015-07-03 1102 3535914 1596 127938527 36.30 36.40 36.05 36.40 0.10 0.28% 36.30 4 36.40 31 13.05
2015-07-06 1102 3869765 1639 140190983 36.35 36.50 36.00 36.50 0.10 0.27% 36.45 3 36.50 89 13.08
2015-07-07 1102 1972685 1245 71738549 36.60 36.60 36.30 36.30 0.20 -0.55% 36.30 52 36.35 6 13.01
2015-07-08 1102 5777430 2672 207164940 36.10 36.15 35.60 35.65 0.65 -1.79% 35.65 478 35.70 25 12.78
2015-07-09 1102 7698913 3380 270167300 35.55 35.55 34.90 35.00 0.65 -1.82% 35.00 128 35.05 15 12.54
2015-07-13 1102 5097293 1968 181076717 35.30 35.95 35.10 35.95 0.95 2.71% 35.90 32 35.95 149 12.89
2015-07-14 1102 4371801 1776 158393480 36.00 36.40 35.75 36.35 0.40 1.11% 36.30 5 36.35 174 13.03
2015-07-15 1102 2754816 1503 99532692 36.30 36.35 35.95 36.00 0.35 -0.96% 35.95 65 36.00 235 12.90
2015-07-16 1102 3041483 2094 109050995 36.35 36.40 35.70 35.75 0.25 -0.69% 35.70 58 35.75 11 12.81
2015-07-17 1102 3012234 1578 107151238 35.70 35.95 35.50 35.60 0.15 -0.42% 35.55 84 35.60 624 12.76
2015-07-20 1102 2321958 1465 82594934 35.95 36.00 35.35 35.35 0.25 -0.7% 35.35 375 35.40 9 12.67
2015-07-21 1102 1908962 925 67838180 35.50 35.80 35.40 35.70 0.35 0.99% 35.60 8 35.70 9 12.80
2015-07-22 1102 1806948 979 64561687 35.70 35.85 35.55 35.70 0.00 0% 35.60 48 35.70 323 12.80
2015-07-23 1102 2464143 1261 88002766 35.70 35.85 35.60 35.60 0.10 -0.28% 35.60 123 35.65 2 12.76
2015-07-24 1102 2137811 1139 75457433 35.60 35.60 35.20 35.35 0.25 -0.7% 35.30 5 35.35 101 12.67
2015-07-27 1102 3445824 1696 121669675 35.35 35.50 35.10 35.15 0.20 -0.57% 35.15 24 35.20 6 12.60
2015-07-28 1102 4542379 2195 159517698 35.25 35.35 35.00 35.00 0.15 -0.43% 34.95 199 35.05 17 12.54
2015-07-29 1102 3014073 1861 105112175 35.05 35.05 34.60 34.60 0.40 -1.14% 34.60 58 34.65 10 12.40
2015-07-30 1102 3879080 1765 135659103 34.75 35.25 34.65 35.20 0.60 1.73% 35.00 3 35.20 8 12.62
2015-07-31 1102 3373824 1887 117023272 35.20 35.20 34.55 34.65 0.55 -1.56% 34.60 39 34.65 18 12.42
2015-08-03 1102 3000998 1859 103790930 34.60 35.10 34.10 34.95 0.30 0.87% 34.85 7 34.95 41 12.53
2015-08-04 1102 2235586 1122 78484736 35.10 35.30 34.85 35.30 0.35 1% 35.15 63 35.30 48 12.65
2015-08-05 1102 3914584 1989 138804919 35.25 35.85 34.85 35.75 0.45 1.27% 35.70 5 35.75 43 12.81
2015-08-06 1102 3415495 2221 121335858 35.85 35.85 35.20 35.50 0.25 -0.7% 35.40 14 35.50 91 12.72
2015-08-07 1102 3658860 2042 128351177 35.25 35.40 34.90 35.35 0.15 -0.42% 35.20 4 35.35 9 12.67
2015-08-10 1102 1637268 829 58018811 35.55 35.60 35.35 35.35 0.00 0% 35.35 216 35.40 6 12.67
2015-08-11 1102 3791175 2389 132523525 35.65 35.65 34.60 34.85 0.50 -1.41% 34.85 104 34.90 7 12.49
2015-08-12 1102 4365993 1747 150474950 35.10 35.15 34.20 34.30 0.55 -1.58% 34.30 20 34.40 494 12.29
2015-08-13 1102 4884182 2443 170709572 34.60 35.25 34.60 34.70 0.40 1.17% 34.70 88 34.75 13 12.44
2015-08-14 1102 2352490 1103 81305966 34.80 34.90 34.35 34.75 0.05 0.14% 34.65 17 34.75 45 12.46
2015-08-17 1102 1587247 907 55568145 34.90 35.20 34.70 35.00 0.25 0.72% 35.00 172 35.10 3 13.78
2015-08-18 1102 3011746 1689 105825378 35.10 35.25 35.00 35.05 0.05 0.14% 35.05 345 35.10 27 13.80
2015-08-19 1102 3211265 2035 112428342 35.05 35.20 34.85 34.95 0.10 -0.29% 34.95 55 35.00 119 13.76
2015-08-20 1102 4363870 2264 149979359 34.75 34.80 34.10 34.15 0.80 -2.29% 34.15 27 34.20 8 13.44
2015-08-21 1102 4965453 2079 168702548 34.00 34.15 33.85 33.95 0.20 -0.59% 33.95 218 34.00 10 13.37
2015-08-24 1102 6879221 3619 222173026 33.40 33.45 30.65 32.30 1.65 -4.86% 32.30 148 32.50 25 12.72
2015-08-25 1102 5946333 3031 196979593 32.30 34.00 32.10 33.00 0.70 2.17% 33.00 93 33.05 47 12.99
2015-08-26 1102 4299683 1690 141774717 32.80 33.40 32.35 33.00 0.00 0% 33.00 1787 33.15 2 12.99
2015-08-27 1102 6781104 3170 227508742 33.30 33.80 33.20 33.60 0.60 1.82% 33.55 7 33.60 173 13.23
2015-08-28 1102 6854711 2338 237509874 34.00 35.10 33.85 35.10 1.50 4.46% 35.05 5 35.10 105 13.82
2015-08-31 1102 6961346 2744 242362639 35.10 35.10 34.30 34.95 0.15 -0.43% 34.90 6 34.95 148 13.76
2015-09-01 1102 4680267 2498 153227837 33.10 33.15 32.50 32.60 0.00 -6.72% 32.60 92 32.70 1 12.83
2015-09-02 1102 3997307 2003 130510807 32.40 33.05 32.20 32.60 0.00 0% 32.60 154 32.70 51 12.83
2015-09-03 1102 2954269 1719 96522932 32.80 32.90 32.55 32.85 0.25 0.77% 32.80 10 32.85 44 12.93
2015-09-04 1102 2243281 1327 73472009 32.65 33.00 32.55 32.85 0.00 0% 32.75 3 32.85 178 12.93
2015-09-07 1102 2447415 1808 80366624 32.85 32.95 32.65 32.95 0.10 0.3% 32.90 12 32.95 16 12.97
2015-09-08 1102 2149363 1058 70543451 32.95 33.10 32.65 32.80 0.15 -0.46% 32.80 818 32.85 10 12.91
2015-09-09 1102 5645985 2653 188817571 33.30 33.80 33.05 33.65 0.85 2.59% 33.65 97 33.70 11 13.25
2015-09-10 1102 5054397 2903 169570901 33.60 33.80 33.25 33.40 0.25 -0.74% 33.35 164 33.40 9 13.15
2015-09-11 1102 2971676 2193 100931126 33.10 34.20 33.10 34.10 0.70 2.1% 34.00 16 34.10 48 13.43
2015-09-14 1102 2807638 1446 95167346 34.00 34.10 33.55 33.95 0.15 -0.44% 33.90 6 33.95 144 13.37
2015-09-15 1102 2427329 1822 82619186 33.95 34.25 33.70 33.95 0.00 0% 33.90 63 33.95 3 13.37
2015-09-16 1102 2200928 1384 74635602 33.95 33.95 33.75 33.95 0.00 0% 33.85 1 33.95 571 13.37
2015-09-17 1102 4726557 2888 160937288 34.15 34.40 33.80 33.95 0.00 0% 33.90 3 33.95 445 13.37
2015-09-18 1102 5056307 2017 169176080 33.95 33.95 33.35 33.35 0.60 -1.77% 33.35 24 33.40 10 13.13
2015-09-21 1102 2321092 1524 77087405 33.40 33.55 33.10 33.10 0.25 -0.75% 33.10 197 33.15 3 13.03
2015-09-22 1102 2508276 1585 83047115 33.10 33.50 32.95 33.25 0.15 0.45% 33.15 9 33.25 25 13.09
2015-09-23 1102 2895432 1341 95285059 32.95 33.15 32.80 32.90 0.35 -1.05% 32.90 425 33.00 52 12.95
2015-09-24 1102 3800756 1780 123861446 32.90 33.00 32.30 32.45 0.45 -1.37% 32.45 199 32.50 49 12.78
2015-09-25 1102 2683614 1279 86891062 32.45 32.55 32.05 32.40 0.05 -0.15% 32.40 73 32.45 13 12.76
2015-09-30 1102 7360822 3216 235956887 32.00 32.30 31.85 32.20 0.20 -0.62% 32.20 29 32.25 14 12.68
2015-10-01 1102 3401601 2253 109957641 32.20 32.70 32.00 32.45 0.25 0.78% 32.45 3 32.50 16 12.78
2015-10-02 1102 1651166 972 53876840 32.45 32.70 32.45 32.60 0.15 0.46% 32.60 46 32.65 101 12.83
2015-10-05 1102 2456585 1572 81630819 32.85 33.50 32.80 33.50 0.90 2.76% 33.40 20 33.50 57 13.19
2015-10-06 1102 4204037 2611 142128394 33.50 34.00 33.20 33.95 0.45 1.34% 33.90 79 33.95 30 13.37
2015-10-07 1102 3732921 1853 126542174 33.80 34.20 33.50 34.20 0.25 0.74% 34.10 1 34.20 165 13.46
2015-10-08 1102 2100032 1090 70907669 34.20 34.20 33.60 33.60 0.60 -1.75% 33.60 77 33.65 1 13.23
2015-10-12 1102 4666955 2587 160476825 33.60 34.65 33.60 34.65 1.05 3.12% 34.60 13 34.65 35 13.64
2015-10-13 1102 3610290 1761 123330726 34.50 34.50 33.85 34.45 0.20 -0.58% 34.20 1 34.45 67 13.56
2015-10-14 1102 2707326 1477 92021784 33.90 34.30 33.85 33.85 0.60 -1.74% 33.85 104 33.90 2 13.33
2015-10-15 1102 2968352 2001 101459116 34.20 34.40 34.00 34.00 0.15 0.44% 34.00 6 34.15 32 13.39
2015-10-16 1102 2867807 1372 98198316 34.00 34.40 34.00 34.40 0.40 1.18% 34.35 13 34.40 1 13.54
2015-10-19 1102 2520287 1634 86287724 34.40 34.55 34.05 34.30 0.10 -0.29% 34.30 1 34.35 11 13.50
2015-10-20 1102 4316951 3098 148584848 34.40 34.50 34.25 34.45 0.15 0.44% 34.45 3 34.50 572 13.56
2015-10-21 1102 3492158 1897 119810284 34.50 34.65 34.00 34.10 0.35 -1.02% 34.10 111 34.20 13 13.43
2015-10-22 1102 2176494 1450 74633757 34.10 34.50 34.00 34.35 0.25 0.73% 34.25 7 34.40 82 13.52
2015-10-23 1102 3075273 1995 106478684 35.00 35.00 34.35 34.60 0.25 0.73% 34.55 48 34.60 469 13.62
2015-10-26 1102 2807123 1506 97081188 34.60 34.65 34.50 34.60 0.00 0% 34.55 30 34.60 746 13.62
2015-10-27 1102 2250113 1330 77521791 34.40 34.60 34.30 34.50 0.10 -0.29% 34.45 158 34.50 59 13.58
2015-10-28 1102 2218935 1308 76514794 34.50 34.80 34.25 34.60 0.10 0.29% 34.55 12 34.60 364 13.62
2015-10-29 1102 2399226 1698 82076842 34.50 34.50 34.05 34.30 0.30 -0.87% 34.30 6 34.40 15 13.50
2015-10-30 1102 2912563 1650 98796392 34.05 34.20 33.75 33.75 0.55 -1.6% 33.75 367 33.90 1 13.29
2015-11-02 1102 1428359 822 48476542 33.75 34.15 33.70 34.15 0.40 1.19% 34.05 12 34.15 20 13.44
2015-11-03 1102 3566148 2276 122907083 34.40 34.65 34.15 34.55 0.40 1.17% 34.50 185 34.55 41 13.60
2015-11-04 1102 4698881 2573 163469061 34.60 35.00 34.40 34.85 0.30 0.87% 34.80 9 34.85 54 13.72
2015-11-05 1102 3210713 2241 110798576 34.85 34.85 34.35 34.45 0.40 -1.15% 34.45 35 34.50 992 13.56
2015-11-06 1102 4525939 2008 154301550 34.35 34.50 33.90 34.25 0.20 -0.58% 34.10 1 34.25 50 13.48
2015-11-09 1102 2321236 1323 78278985 33.90 34.00 33.60 33.65 0.60 -1.75% 33.65 161 33.70 38 13.25
2015-11-10 1102 3510196 2067 115498086 33.30 33.30 32.55 32.95 0.70 -2.08% 32.95 73 33.00 104 12.97
2015-11-11 1102 3089999 1848 101186867 32.95 33.05 32.65 32.75 0.20 -0.61% 32.70 83 32.75 138 12.89
2015-11-12 1102 7673553 3856 247603860 32.00 32.70 32.00 32.00 0.75 -2.29% 32.00 722 32.15 10 12.60
2015-11-13 1102 12764068 6250 394767708 31.95 31.95 30.50 30.65 1.35 -4.22% 30.65 273 30.70 24 12.07
2015-11-16 1102 7469022 3881 224460311 30.00 30.45 29.85 30.00 0.65 -2.12% 30.00 165 30.05 8 15.31
2015-11-17 1102 5702401 3015 170520795 30.00 30.20 29.75 29.90 0.10 -0.33% 29.85 181 29.90 48 15.26
2015-11-18 1102 8132281 4200 238103398 30.00 30.10 28.90 28.90 1.00 -3.34% 28.90 258 28.95 15 14.74
2015-11-19 1102 5313485 2936 154087752 29.10 29.40 28.80 29.40 0.50 1.73% 29.35 15 29.40 122 15.00
2015-11-20 1102 3283787 1974 95377373 29.50 29.50 28.90 29.10 0.30 -1.02% 29.10 5 29.15 56 14.85
2015-11-23 1102 4624742 2578 133405018 29.10 29.25 28.65 28.80 0.30 -1.03% 28.80 60 28.85 54 14.69
2015-11-24 1102 4521737 1339 123588288 27.70 27.70 27.20 28.80 0.80 0% 27.20 528 27.25 413 13.88
2015-11-25 1102 4159002 2293 118407531 28.75 28.80 28.20 28.50 0.30 -1.04% 28.40 13 28.50 14 14.54
2015-11-26 1102 3364962 2019 97489425 28.60 29.30 28.60 29.20 0.70 2.46% 29.05 49 29.20 116 14.90
2015-11-27 1102 3708486 1972 105759887 29.15 29.15 28.30 28.55 0.65 -2.23% 28.50 8 28.55 132 14.57
2015-11-30 1102 11470179 2801 317824183 28.20 28.30 27.60 27.65 0.90 -3.15% 27.65 194 27.70 60 14.11
2015-12-01 1102 5125306 3077 146089655 27.95 28.90 27.75 28.85 1.20 4.34% 28.70 2 28.85 85 14.72
2015-12-02 1102 3235670 1909 91325940 28.35 28.45 28.00 28.25 0.60 -2.08% 28.20 140 28.25 19 14.41
2015-12-03 1102 2447838 1586 69147024 28.10 28.50 28.00 28.40 0.15 0.53% 28.35 5 28.40 14 14.49
2015-12-04 1102 3693117 2314 104707088 28.20 28.55 28.00 28.55 0.15 0.53% 28.50 1 28.55 37 14.57
2015-12-07 1102 1872196 1097 53954415 28.60 29.25 28.60 28.60 0.05 0.18% 28.60 41 28.70 10 14.59
2015-12-08 1102 2904742 1551 81567918 28.70 28.70 28.00 28.05 0.55 -1.92% 28.05 46 28.10 15 14.31
2015-12-09 1102 2946720 1478 82476369 28.00 28.25 27.80 28.00 0.05 -0.18% 28.00 234 28.05 78 14.29
2015-12-10 1102 4929247 2291 136224428 27.70 27.80 27.50 27.60 0.40 -1.43% 27.60 462 27.75 7 14.08
2015-12-11 1102 4371431 2151 119556196 27.60 27.70 27.15 27.15 0.45 -1.63% 27.15 12 27.20 6 13.85
2015-12-14 1102 2382176 1559 64265858 27.00 27.15 26.85 27.00 0.15 -0.55% 27.00 721 27.05 7 13.78
2015-12-15 1102 3320027 1746 89539821 27.00 27.10 26.85 26.90 0.10 -0.37% 26.90 76 26.95 5 13.72
2015-12-16 1102 3507101 1861 94599177 26.95 27.20 26.85 26.85 0.05 -0.19% 26.85 358 27.00 14 13.70
2015-12-17 1102 3605033 2159 99200874 26.95 28.00 26.90 28.00 1.15 4.28% 27.85 111 28.00 149 14.29
2015-12-18 1102 4521737 1339 123588288 27.70 27.70 27.20 27.20 0.80 -2.86% 27.20 528 27.25 413 13.88
2015-12-21 1102 1367427 855 37114525 27.00 27.30 26.90 27.25 0.05 0.18% 27.25 95 27.30 39 13.90
2015-12-22 1102 1697457 1012 46066913 27.30 27.35 27.00 27.20 0.05 -0.18% 27.15 2 27.20 18 13.88
2015-12-23 1102 2763535 1372 76200511 27.40 27.80 27.30 27.70 0.50 1.84% 27.55 10 27.70 17 14.13
2015-12-24 1102 1463892 909 40565883 27.90 27.90 27.55 27.75 0.05 0.18% 27.70 10 27.75 134 14.16
2015-12-25 1102 777996 471 21550432 27.80 27.80 27.65 27.75 0.00 0% 27.70 85 27.75 6 14.16
2015-12-28 1102 2490969 1184 69378219 27.80 28.00 27.70 27.80 0.05 0.18% 27.80 52 27.85 35 14.18
2015-12-29 1102 2212145 1325 60617891 27.80 27.80 27.20 27.50 0.30 -1.08% 27.40 2 27.50 59 14.03
2015-12-30 1102 2239026 1136 60966854 27.55 27.60 27.10 27.15 0.35 -1.27% 27.15 85 27.20 9 13.85
2015-12-31 1102 1986790 838 54181488 27.20 27.40 27.10 27.40 0.25 0.92% 27.40 175 27.45 183 13.98