大成(1210)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　　　　27.40
0
0%		26.95
-0.45
-1.64%		27.00
0.05
0.19%		27.20
0.2
0.74%		27.35
0.15
0.55%		 　26.70
-0.65
-2.38%		26.85
0.15
0.56%		26.70
-0.15
-0.56%		26.70
0
0%		26.65
-0.05
-0.19%		 　26.65
0
0%		26.55
-0.1
-0.38%		26.70
0.15
0.56%		27.30
0.6
2.25%		27.10
-0.2
-0.73%		 　27.40
0.3
1.11%		27.40
0
0%		27.95
0.55
2.01%		28.05
0.1
0.36%		27.95
-0.1
-0.36%		 27.12
2 月　27.55
-0.4
-1.43%		27.50
-0.05
-0.18%		27.80
0.3
1.09%		28.15
0.35
1.26%		28.30
0.15
0.53%		 　28.00
-0.3
-1.06%		27.60
-0.4
-1.43%		27.50
-0.1
-0.36%		27.55
0.05
0.18%		27.60
0.05
0.18%		 　　　　　　　　　27.50
-0.1
-0.36%		27.65
0.15
0.55%		27.50
-0.15
-0.54%		 27.67
3 月　27.55
0.05
0.18%		27.50
-0.05
-0.18%		27.45
-0.05
-0.18%		27.60
0.15
0.55%		27.45
-0.15
-0.54%		 　27.55
0.1
0.36%		27.45
-0.1
-0.36%		27.30
-0.15
-0.55%		27.50
0.2
0.73%		27.50
0
0%		 　27.35
-0.15
-0.55%		27.30
-0.05
-0.18%		27.30
0
0%		27.30
0
0%		27.40
0.1
0.37%		 　27.40
0
0%		27.40
0
0%		27.95
0.55
2.01%		27.70
-0.25
-0.89%		26.50
-1.2
-4.33%		 　26.25
-0.25
-0.94%		26.25
0
0%		27.29
4 月25.70
-0.55
-2.1%		25.75
0.05
0.19%		 　　　25.70
-0.05
-0.19%		25.60
-0.1
-0.39%		25.65
0.05
0.2%		25.85
0.2
0.78%		 　25.50
-0.35
-1.35%		25.65
0.15
0.59%		25.45
-0.2
-0.78%		25.55
0.1
0.39%		25.35
-0.2
-0.78%		 　25.00
-0.35
-1.38%		25.00
0
0%		24.75
-0.25
-1%		24.80
0.05
0.2%		25.10
0.3
1.21%		 　24.95
-0.15
-0.6%		25.05
0.1
0.4%		25.00
-0.05
-0.2%		25.00
0
0%		 25.31
5 月　　　25.15
0.15
0.6%		24.85
-0.3
-1.19%		24.85
0
0%		24.35
-0.5
-2.01%		24.25
-0.1
-0.41%		 　23.85
-0.4
-1.65%		24.00
0.15
0.63%		23.95
-0.05
-0.21%		23.75
-0.2
-0.84%		23.90
0.15
0.63%		 　24.60
0.7
2.93%		24.25
-0.35
-1.42%		24.30
0.05
0.21%		24.20
-0.1
-0.41%		23.95
-0.25
-1.03%		 　23.80
-0.15
-0.63%		23.70
-0.1
-0.42%		23.65
-0.05
-0.21%		23.75
0.1
0.42%		23.70
-0.05
-0.21%		 24.09
6 月23.55
-0.15
-0.63%		23.20
-0.35
-1.49%		23.15
-0.05
-0.22%		22.85
-0.3
-1.3%		22.05
-0.8
-3.5%		 　22.00
-0.05
-0.23%		21.55
-0.45
-2.05%		21.65
0.1
0.46%		21.45
-0.2
-0.92%		21.25
-0.2
-0.93%		 　21.50
0.25
1.18%		21.40
-0.1
-0.47%		21.05
-0.35
-1.64%		21.35
0.3
1.43%		 　　21.60
0.25
1.17%		22.00
0.4
1.85%		21.80
-0.2
-0.91%		21.80
0
0%		21.90
0.1
0.46%		 　21.40
-0.5
-2.28%		21.75
0.35
1.64%		 21.9
7 月22.55
0.8
3.68%		22.60
0.05
0.22%		22.30
-0.3
-1.33%		 　22.25
-0.05
-0.22%		22.15
-0.1
-0.45%		21.70
-0.45
-2.03%		21.50
-0.2
-0.92%		 　　21.50
0
0%		21.30
-0.2
-0.93%		21.20
-0.1
-0.47%		21.40
0.2
0.94%		21.25
-0.15
-0.7%		 　21.10
-0.15
-0.71%		21.00
-0.1
-0.47%		22.10
1.1
5.24%		22.15
0.05
0.23%		21.70
-0.45
-2.03%		 　21.30
-0.4
-1.84%		21.10
-0.2
-0.94%		21.20
0.1
0.47%		21.40
0.2
0.94%		21.10
-0.3
-1.4%		21.62
8 月 　21.10
0
0%		21.05
-0.05
-0.24%		21.25
0.2
0.95%		20.20
-1.05
-4.94%		20.15
-0.05
-0.25%		 　20.40
0.25
1.24%		20.00
-0.4
-1.96%		20.15
0.15
0.75%		20.15
0
0%		20.20
0.05
0.25%		 　20.00
-0.2
-0.99%		19.95
-0.05
-0.25%		19.00
-0.95
-4.76%		18.35
-0.65
-3.42%		17.60
-0.75
-4.09%		 　16.65
-0.95
-5.4%		16.60
-0.05
-0.3%		18.05
1.45
8.73%		17.10
-0.95
-5.26%		17.35
0.25
1.46%		 17.15
-0.2
-1.15%		19.07
9 月17.30
0.15
0.87%		17.20
-0.1
-0.58%		17.30
0.1
0.58%		17.50
0.2
1.16%		 　17.30
-0.2
-1.14%		17.75
0.45
2.6%		17.90
0.15
0.85%		18.15
0.25
1.4%		18.25
0.1
0.55%		 　17.95
-0.3
-1.64%		18.05
0.1
0.56%		18.15
0.1
0.55%		18.20
0.05
0.28%		18.50
0.3
1.65%		 　18.10
-0.4
-2.16%		18.25
0.15
0.83%		17.90
-0.35
-1.92%		18.35
0.45
2.51%		18.10
-0.25
-1.36%		 　　　18.10
0
0%		 17.92
10 月18.15
0.05
0.28%		18.30
0.15
0.83%		 　19.00
0.7
3.83%		18.80
-0.2
-1.05%		19.00
0.2
1.06%		18.75
-0.25
-1.32%		 　　18.95
0.2
1.07%		19.20
0.25
1.32%		19.40
0.2
1.04%		19.65
0.25
1.29%		20.00
0.35
1.78%		 　20.05
0.05
0.25%		20.20
0.15
0.75%		20.05
-0.15
-0.74%		20.10
0.05
0.25%		20.10
0
0%		 　20.00
-0.1
-0.5%		19.75
-0.25
-1.25%		19.50
-0.25
-1.27%		19.45
-0.05
-0.26%		19.70
0.25
1.29%		 19.45
11 月　19.70
0
0%		19.60
-0.1
-0.51%		19.90
0.3
1.53%		20.00
0.1
0.5%		20.00
0
0%		 　19.80
-0.2
-1%		19.55
-0.25
-1.26%		19.10
-0.45
-2.3%		19.10
0
0%		19.10
0
0%		 　18.95
-0.15
-0.79%		19.15
0.2
1.06%		19.10
-0.05
-0.26%		19.20
0.1
0.52%		19.25
0.05
0.26%		 　19.05
-0.2
-1.04%		19.15
0.1
0.52%		19.15
0
0%		19.10
-0.05
-0.26%		19.55
0.45
2.36%		 　19.45
-0.1
-0.51%		 19.38
12 月19.55
0.1
0.51%		20.10
0.55
2.81%		20.05
-0.05
-0.25%		20.05
0
0%		 　20.10
0.05
0.25%		20.05
-0.05
-0.25%		19.95
-0.1
-0.5%		19.80
-0.15
-0.75%		19.50
-0.3
-1.52%		 　19.10
-0.4
-2.05%		19.10
0
0%		19.30
0.2
1.05%		19.45
0.15
0.78%		19.10
-0.35
-1.8%		 　19.30
0.2
1.05%		19.90
0.6
3.11%		19.70
-0.2
-1.01%		19.75
0.05
0.25%		19.85
0.1
0.51%		 　20.15
0.3
1.51%		20.15
0
0%		20.10
-0.05
-0.25%		20.70
0.6
2.99%		19.76

說明:最高漲幅:8.73%最低跌幅:-5.4% 最高價:28.30最低價:16.60平均價:22.4,灰色底表示週末,漲120天(27.65)元,跌150天(-38)元,平盤33天
9%=1,5%=1,4%=4,3%=7,2%=11,1%=60,0%=69,-0%=1,-1%=3,-2%=5,-3%=26,-4%=40,-5%=75,

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 1210 1414907 851 38759842 27.60 27.60 27.30 27.40 0.15 0% 27.35 5 27.40 35 7.97
2015-01-06 1210 1909718 901 51605536 27.05 27.15 26.90 26.95 0.45 -1.64% 26.95 83 27.00 11 7.83
2015-01-07 1210 1464697 707 39573269 26.95 27.10 26.90 27.00 0.05 0.19% 27.00 94 27.05 122 7.85
2015-01-08 1210 1581508 769 43202450 27.15 27.50 27.15 27.20 0.20 0.74% 27.20 9 27.25 1 7.91
2015-01-09 1210 2190681 901 60087372 27.35 27.60 27.30 27.35 0.15 0.55% 27.30 30 27.35 11 7.95
2015-01-12 1210 7961558 3293 210571469 26.30 26.75 25.80 26.70 0.65 -2.38% 26.70 12 26.75 41 7.76
2015-01-13 1210 3966583 1812 105976322 26.60 26.90 26.40 26.85 0.15 0.56% 26.80 65 26.85 16 7.81
2015-01-14 1210 2773490 1273 73668763 26.75 26.75 26.35 26.70 0.15 -0.56% 26.65 21 26.70 67 7.76
2015-01-15 1210 2231197 943 59312384 26.30 26.80 26.30 26.70 0.00 0% 26.70 68 26.75 14 7.76
2015-01-16 1210 1511392 821 40192501 26.60 26.70 26.50 26.65 0.05 -0.19% 26.65 28 26.70 67 7.75
2015-01-19 1210 1544544 646 41164976 26.65 26.80 26.50 26.65 0.00 0% 26.60 67 26.70 24 7.75
2015-01-20 1210 2017390 864 53703972 26.65 26.75 26.50 26.55 0.10 -0.38% 26.50 220 26.60 7 7.72
2015-01-21 1210 1375986 635 36758958 26.60 26.80 26.60 26.70 0.15 0.56% 26.70 74 26.75 39 7.76
2015-01-22 1210 2458922 1161 66660964 26.80 27.30 26.80 27.30 0.60 2.25% 27.30 3 27.35 46 7.94
2015-01-23 1210 3766918 1450 103112036 27.60 27.60 27.10 27.10 0.20 -0.73% 27.10 30 27.30 4 7.88
2015-01-26 1210 1854091 894 50588462 27.10 27.50 27.00 27.40 0.30 1.11% 27.40 11 27.45 124 7.97
2015-01-27 1210 1535297 881 42020076 27.50 27.55 27.20 27.40 0.00 0% 27.35 25 27.40 87 7.97
2015-01-28 1210 6190071 2483 172516550 27.40 28.10 27.30 27.95 0.55 2.01% 27.90 88 27.95 118 8.13
2015-01-29 1210 4426085 1851 123943530 28.15 28.30 27.75 28.05 0.10 0.36% 28.05 134 28.10 128 8.15
2015-01-30 1210 3014496 1343 84739296 28.30 28.30 27.95 27.95 0.10 -0.36% 27.95 25 28.00 31 8.13
2015-02-02 1210 1846358 974 51118944 28.00 28.00 27.55 27.55 0.40 -1.43% 27.55 97 27.60 65 8.01
2015-02-03 1210 1806984 915 49915805 27.80 27.85 27.40 27.50 0.05 -0.18% 27.50 108 27.55 2 7.99
2015-02-04 1210 3536415 1430 97928775 27.80 27.95 27.45 27.80 0.30 1.09% 27.80 13 27.85 22 8.08
2015-02-05 1210 3194739 1548 89899203 28.00 28.30 27.80 28.15 0.35 1.26% 28.10 77 28.15 69 8.18
2015-02-06 1210 3272143 1514 92335101 28.30 28.40 28.00 28.30 0.15 0.53% 28.30 31 28.35 31 8.23
2015-02-09 1210 1562539 750 43907802 28.30 28.30 27.95 28.00 0.30 -1.06% 28.00 57 28.05 1 8.14
2015-02-10 1210 2386595 1294 66023801 28.00 28.10 27.40 27.60 0.40 -1.43% 27.60 16 27.65 23 8.02
2015-02-11 1210 1559744 772 42941350 27.60 27.80 27.40 27.50 0.10 -0.36% 27.45 103 27.50 5 7.99
2015-02-12 1210 678796 402 18693882 27.65 27.65 27.50 27.55 0.05 0.18% 27.55 51 27.60 42 8.01
2015-02-13 1210 1299218 573 35901883 27.55 27.80 27.50 27.60 0.05 0.18% 27.55 214 27.60 8 8.02
2015-02-24 1210 2182527 986 60221830 27.80 27.90 27.45 27.50 0.10 -0.36% 27.45 55 27.50 27 7.99
2015-02-25 1210 1251617 666 34607152 27.70 27.70 27.50 27.65 0.15 0.55% 27.60 165 27.65 3 8.04
2015-02-26 1210 1698434 938 46702073 27.60 27.65 27.30 27.50 0.15 -0.54% 27.50 140 27.55 1 7.99
2015-03-02 1210 1205259 575 33121862 27.50 27.65 27.30 27.55 0.05 0.18% 27.55 10 27.60 7 8.01
2015-03-03 1210 1416701 555 39071772 27.75 27.75 27.50 27.50 0.05 -0.18% 27.50 254 27.55 4 7.99
2015-03-04 1210 1299715 667 35708362 27.60 27.60 27.35 27.45 0.05 -0.18% 27.45 53 27.50 1 7.98
2015-03-05 1210 1272102 587 35012792 27.50 27.65 27.45 27.60 0.15 0.55% 27.55 7 27.60 81 8.02
2015-03-06 1210 1149257 558 31620586 27.60 27.70 27.45 27.45 0.15 -0.54% 27.45 96 27.50 7 7.98
2015-03-09 1210 1114882 572 30587149 27.45 27.55 27.35 27.55 0.10 0.36% 27.50 4 27.60 183 8.01
2015-03-10 1210 1199166 682 32956245 27.60 27.65 27.40 27.45 0.10 -0.36% 27.40 61 27.45 43 7.98
2015-03-11 1210 1486440 848 40641344 27.35 27.45 27.30 27.30 0.15 -0.55% 27.30 256 27.35 1 7.94
2015-03-12 1210 1285681 623 35190461 27.30 27.50 27.25 27.50 0.20 0.73% 27.45 33 27.50 11 7.99
2015-03-13 1210 1226227 633 33755108 27.50 27.65 27.45 27.50 0.00 0% 27.50 24 27.55 11 7.99
2015-03-16 1210 1031341 571 28245701 27.50 27.55 27.30 27.35 0.15 -0.55% 27.35 62 27.40 21 7.95
2015-03-17 1210 1668526 646 45684020 27.50 27.50 27.30 27.30 0.05 -0.18% 27.30 222 27.35 3 7.94
2015-03-18 1210 1511192 676 41286716 27.30 27.40 27.25 27.30 0.00 0% 27.30 139 27.35 36 7.94
2015-03-19 1210 1291455 686 35317000 27.30 27.40 27.30 27.30 0.00 0% 27.30 332 27.35 1 7.94
2015-03-20 1210 1471880 726 40300261 27.30 27.45 27.30 27.40 0.10 0.37% 27.40 13 27.45 111 7.97
2015-03-23 1210 1731915 791 47446460 27.45 27.45 27.35 27.40 0.00 0% 27.40 1 27.45 40 7.97
2015-03-24 1210 1179293 578 32303660 27.40 27.45 27.35 27.40 0.00 0% 27.40 1 27.45 22 7.97
2015-03-25 1210 4459502 1814 124127854 27.50 28.25 27.45 27.95 0.55 2.01% 27.95 13 28.00 118 8.13
2015-03-26 1210 2290772 1033 63413295 27.90 27.90 27.55 27.70 0.25 -0.89% 27.65 22 27.70 38 8.05
2015-03-27 1210 8676349 3746 229447082 27.20 27.20 26.10 26.50 1.20 -4.33% 26.50 55 26.55 79 7.70
2015-03-30 1210 4154833 1726 108645337 26.50 26.50 26.00 26.25 0.25 -0.94% 26.25 86 26.30 40 7.63
2015-03-31 1210 2361974 1205 61842107 26.25 26.40 26.05 26.25 0.00 0% 26.20 7 26.25 57 15.44
2015-04-01 1210 4830191 2167 124254140 26.25 26.25 25.55 25.70 0.55 -2.1% 25.65 286 25.70 83 15.12
2015-04-02 1210 2208025 1049 56875320 25.70 25.90 25.60 25.75 0.05 0.19% 25.75 59 25.80 53 15.15
2015-04-07 1210 1616126 831 41554834 25.75 25.85 25.65 25.70 0.05 -0.19% 25.70 6 25.75 58 15.12
2015-04-08 1210 2370104 1066 60592048 25.70 25.80 25.50 25.60 0.10 -0.39% 25.55 64 25.60 5 15.06
2015-04-09 1210 1844410 1031 47278920 25.60 25.75 25.55 25.65 0.05 0.2% 25.65 19 25.70 22 15.09
2015-04-10 1210 1811908 1033 46830008 25.75 26.00 25.70 25.85 0.20 0.78% 25.85 88 25.90 1 15.21
2015-04-13 1210 2553805 1187 65370691 25.85 25.85 25.50 25.50 0.35 -1.35% 25.50 341 25.55 1 15.00
2015-04-14 1210 1269440 572 32497463 25.50 25.70 25.45 25.65 0.15 0.59% 25.60 120 25.65 7 15.09
2015-04-15 1210 1738935 1014 44348129 25.65 25.65 25.45 25.45 0.20 -0.78% 25.45 125 25.50 27 14.97
2015-04-16 1210 1471540 847 37551524 25.45 25.60 25.45 25.55 0.10 0.39% 25.55 3 25.60 133 15.03
2015-04-17 1210 2942863 1280 74352807 25.50 25.55 25.10 25.35 0.20 -0.78% 25.30 21 25.35 1 14.91
2015-04-20 1210 3072330 1298 76926500 25.30 25.35 24.95 25.00 0.35 -1.38% 24.95 274 25.00 13 14.71
2015-04-21 1210 1407369 722 35152725 25.00 25.15 24.90 25.00 0.00 0% 25.00 7 25.05 55 14.71
2015-04-22 1210 2673904 1337 66182198 25.00 25.00 24.60 24.75 0.25 -1% 24.70 90 24.75 21 14.56
2015-04-23 1210 1747136 929 43403731 24.80 25.00 24.75 24.80 0.05 0.2% 24.80 32 24.85 39 14.59
2015-04-24 1210 1638252 783 41070650 24.80 25.20 24.80 25.10 0.30 1.21% 25.05 56 25.10 17 14.76
2015-04-27 1210 2310979 1124 57701076 25.10 25.15 24.90 24.95 0.15 -0.6% 24.95 130 25.00 96 14.68
2015-04-28 1210 1808962 878 45285950 25.00 25.10 24.95 25.05 0.10 0.4% 25.05 42 25.10 124 14.74
2015-04-29 1210 1841102 948 46160300 25.05 25.15 25.00 25.00 0.05 -0.2% 25.00 199 25.05 5 14.71
2015-04-30 1210 1848490 922 46305000 25.00 25.15 25.00 25.00 0.00 0% 25.00 150 25.05 50 14.71
2015-05-04 1210 2073945 803 52009103 25.30 25.30 25.00 25.15 0.15 0.6% 25.10 16 25.15 55 14.79
2015-05-05 1210 2562054 1084 63834162 25.20 25.20 24.75 24.85 0.30 -1.19% 24.85 47 24.90 13 14.62
2015-05-06 1210 1857593 839 46074937 24.80 24.85 24.75 24.85 0.00 0% 24.80 39 24.85 173 14.62
2015-05-07 1210 3550690 1616 87137492 24.85 24.85 24.35 24.35 0.50 -2.01% 24.35 132 24.40 59 14.32
2015-05-08 1210 1996881 1007 48603846 24.35 24.60 24.20 24.25 0.10 -0.41% 24.25 16 24.30 23 14.26
2015-05-11 1210 2686006 1306 64345102 24.30 24.40 23.70 23.85 0.40 -1.65% 23.85 11 23.90 5 14.03
2015-05-12 1210 1781479 852 42431488 23.90 24.00 23.70 24.00 0.15 0.63% 23.95 1 24.00 48 14.12
2015-05-13 1210 971698 543 23264374 24.00 24.10 23.80 23.95 0.05 -0.21% 23.95 4 24.00 70 16.99
2015-05-14 1210 842782 541 20057268 23.85 23.90 23.70 23.75 0.20 -0.84% 23.75 202 23.85 7 16.84
2015-05-15 1210 1066500 667 25435555 23.75 24.00 23.70 23.90 0.15 0.63% 23.90 5 23.95 2 16.95
2015-05-18 1210 2499900 1191 61248812 24.20 24.70 24.15 24.60 0.70 2.93% 24.55 93 24.60 17 17.45
2015-05-19 1210 1200535 729 29212495 24.60 24.60 24.25 24.25 0.35 -1.42% 24.25 64 24.30 5 17.20
2015-05-20 1210 690259 547 16771976 24.25 24.45 24.10 24.30 0.05 0.21% 24.25 52 24.30 2 17.23
2015-05-21 1210 555804 383 13459093 24.30 24.35 24.10 24.20 0.10 -0.41% 24.20 44 24.25 3 17.16
2015-05-22 1210 1773559 958 42486669 24.05 24.10 23.90 23.95 0.25 -1.03% 23.95 13 24.00 133 16.99
2015-05-25 1210 1658924 851 39335426 23.80 23.85 23.60 23.80 0.15 -0.63% 23.75 10 23.80 46 16.88
2015-05-26 1210 1050101 481 24852680 23.75 23.80 23.60 23.70 0.10 -0.42% 23.65 35 23.70 31 16.81
2015-05-27 1210 1684032 828 39655594 23.60 23.65 23.50 23.65 0.05 -0.21% 23.55 23 23.65 6 16.77
2015-05-28 1210 880014 477 20889221 23.65 23.80 23.65 23.75 0.10 0.42% 23.75 4 23.80 3 16.84
2015-05-29 1210 833186 527 19742593 23.75 23.85 23.50 23.70 0.05 -0.21% 23.70 1 23.75 3 16.81
2015-06-01 1210 1265209 638 29720903 23.70 23.70 23.35 23.55 0.15 -0.63% 23.50 24 23.55 9 16.70
2015-06-02 1210 1454794 885 33905562 23.50 23.50 23.20 23.20 0.35 -1.49% 23.20 320 23.25 1 16.45
2015-06-03 1210 2468564 1174 57411888 23.20 23.40 23.10 23.15 0.05 -0.22% 23.15 129 23.25 1 16.42
2015-06-04 1210 2815532 1512 64791338 23.15 23.30 22.80 22.85 0.30 -1.3% 22.85 2 22.90 25 16.21
2015-06-05 1210 3476916 1909 77370106 22.80 22.85 21.90 22.05 0.80 -3.5% 22.05 236 22.10 4 15.64
2015-06-08 1210 1986687 1024 43252464 22.00 22.05 21.55 22.00 0.05 -0.23% 22.00 57 22.05 229 15.60
2015-06-09 1210 3058139 1434 66457486 22.00 22.10 21.50 21.55 0.45 -2.05% 21.50 78 21.55 1 15.28
2015-06-10 1210 1984713 1285 43107879 21.55 21.90 21.50 21.65 0.10 0.46% 21.65 5 21.75 38 15.35
2015-06-11 1210 1889126 903 40731705 21.70 21.85 21.40 21.45 0.20 -0.92% 21.40 64 21.45 3 15.21
2015-06-12 1210 1655963 842 35428752 21.45 21.60 21.20 21.25 0.20 -0.93% 21.25 48 21.35 6 15.07
2015-06-15 1210 621681 411 13309941 21.25 21.55 21.25 21.50 0.25 1.18% 21.45 55 21.50 14 15.25
2015-06-16 1210 773146 483 16594314 21.50 21.60 21.35 21.40 0.10 -0.47% 21.35 40 21.45 12 15.18
2015-06-17 1210 1653727 1178 34954840 21.35 21.40 21.00 21.05 0.35 -1.64% 21.05 12 21.10 5 14.93
2015-06-18 1210 1118037 627 23878481 21.20 21.50 21.20 21.35 0.30 1.43% 21.35 58 21.50 68 15.14
2015-06-22 1210 621403 372 13423496 21.50 21.70 21.50 21.60 0.25 1.17% 21.60 17 21.65 5 15.32
2015-06-23 1210 930022 522 20325884 21.65 22.00 21.65 22.00 0.40 1.85% 21.90 36 22.00 68 15.60
2015-06-24 1210 479582 354 10493169 22.00 22.05 21.80 21.80 0.20 -0.91% 21.80 73 21.85 2 15.46
2015-06-25 1210 521398 301 11390427 21.80 21.95 21.65 21.80 0.00 0% 21.80 157 21.85 2 15.46
2015-06-26 1210 542757 286 11821204 22.00 22.00 21.70 21.90 0.10 0.46% 21.80 74 21.90 13 15.53
2015-06-29 1210 904821 399 19492616 21.75 21.75 21.40 21.40 0.50 -2.28% 21.40 146 21.50 61 15.18
2015-06-30 1210 672138 412 14482333 21.05 21.80 21.05 21.75 0.35 1.64% 21.75 64 21.80 11 15.43
2015-07-01 1210 1538762 914 34614052 21.90 22.90 21.85 22.55 0.80 3.68% 22.55 8 22.60 26 15.99
2015-07-02 1210 984729 556 22344758 22.80 22.90 22.50 22.60 0.05 0.22% 22.55 7 22.60 4 16.03
2015-07-03 1210 593849 424 13246274 22.55 22.55 22.15 22.30 0.30 -1.33% 22.30 141 22.40 11 15.82
2015-07-06 1210 712830 400 15913463 22.30 22.45 22.20 22.25 0.05 -0.22% 22.25 3 22.30 8 15.78
2015-07-07 1210 607596 400 13476713 22.25 22.40 22.00 22.15 0.10 -0.45% 22.15 2 22.20 5 15.71
2015-07-08 1210 1159789 565 25249331 22.05 22.15 21.60 21.70 0.45 -2.03% 21.65 17 21.70 2 15.39
2015-07-09 1210 1333391 773 28414553 21.60 21.60 21.00 21.50 0.20 -0.92% 21.50 12 21.55 1 15.25
2015-07-13 1210 549217 334 11856459 21.75 21.85 21.50 21.50 0.00 0% 21.50 18 21.55 1 15.25
2015-07-14 1210 608232 397 13092182 21.70 21.70 21.30 21.30 0.20 -0.93% 21.30 21 21.35 1 15.11
2015-07-15 1210 735241 338 15721413 21.30 21.60 21.20 21.20 0.10 -0.47% 21.20 33 21.30 15 15.04
2015-07-16 1210 878342 589 18735357 21.35 21.55 21.15 21.40 0.20 0.94% 21.30 3 21.40 6 15.18
2015-07-17 1210 582181 441 12411248 21.30 21.45 21.25 21.25 0.15 -0.7% 21.25 70 21.35 2 15.07
2015-07-20 1210 682140 486 14446949 21.25 21.40 21.05 21.10 0.15 -0.71% 21.10 35 21.15 15 14.96
2015-07-21 1210 1512308 897 31757227 21.00 21.10 20.85 21.00 0.10 -0.47% 20.95 76 21.00 39 14.89
2015-07-22 1210 2514372 1444 55223734 21.00 22.75 20.95 22.10 1.10 5.24% 22.10 57 22.15 9 15.67
2015-07-23 1210 2512789 1155 55720458 22.30 22.50 21.90 22.15 0.05 0.23% 22.10 43 22.15 4 15.71
2015-07-24 1210 1142183 580 24922462 22.15 22.15 21.55 21.70 0.45 -2.03% 21.70 36 21.85 1 15.39
2015-07-27 1210 1720532 790 36527069 21.70 21.85 21.00 21.30 0.40 -1.84% 21.10 39 21.30 29 15.11
2015-07-28 1210 1058868 602 22320728 21.30 21.30 20.95 21.10 0.20 -0.94% 21.10 52 21.20 6 14.96
2015-07-29 1210 604534 339 12787264 21.30 21.35 21.05 21.20 0.10 0.47% 21.15 40 21.20 16 15.04
2015-07-30 1210 513455 281 10939097 21.20 21.45 21.05 21.40 0.20 0.94% 21.35 16 21.40 7 15.18
2015-07-31 1210 565876 370 12021476 21.40 21.45 21.10 21.10 0.30 -1.4% 21.10 46 21.20 3 14.96
2015-08-03 1210 838179 429 17684021 21.10 21.25 21.05 21.10 0.00 0% 21.10 39 21.25 6 14.96
2015-08-04 1210 786910 433 16598310 21.05 21.35 21.00 21.05 0.05 -0.24% 21.05 8 21.10 2 14.93
2015-08-05 1210 708104 416 14970199 21.05 21.25 21.00 21.25 0.20 0.95% 21.15 13 21.25 35 15.07
2015-08-06 1210 2625622 1339 53922695 21.20 21.25 20.00 20.20 1.05 -4.94% 20.20 79 20.25 3 14.33
2015-08-07 1210 1608683 857 32066978 20.10 20.15 19.75 20.15 0.05 -0.25% 20.05 4 20.15 1 14.29
2015-08-10 1210 652908 359 13266713 20.20 20.50 20.10 20.40 0.25 1.24% 20.40 9 20.45 8 14.47
2015-08-11 1210 911134 523 18422146 20.60 20.60 20.00 20.00 0.40 -1.96% 20.00 143 20.10 2 14.18
2015-08-12 1210 679601 290 13633454 20.00 20.20 19.95 20.15 0.15 0.75% 20.15 9 20.20 7 14.29
2015-08-13 1210 456488 255 9155326 20.05 20.25 20.00 20.15 0.00 0% 20.10 126 20.15 89 14.29
2015-08-14 1210 433942 259 8745519 20.15 20.25 20.05 20.20 0.05 0.25% 20.20 12 20.25 18 14.33
2015-08-17 1210 517536 241 10395220 20.20 20.20 20.00 20.00 0.20 -0.99% 20.00 166 20.05 2 18.35
2015-08-18 1210 682274 393 13641580 20.00 20.15 19.95 19.95 0.05 -0.25% 19.90 152 19.95 20 18.30
2015-08-19 1210 2170819 1234 41819888 19.90 19.95 19.00 19.00 0.95 -4.76% 19.00 104 19.05 4 17.43
2015-08-20 1210 2585376 1439 47544348 18.95 18.95 17.90 18.35 0.65 -3.42% 18.30 77 18.35 17 16.83
2015-08-21 1210 2525480 1186 44903080 18.00 18.05 17.55 17.60 0.75 -4.09% 17.55 74 17.60 8 16.15
2015-08-24 1210 3420623 1713 56234049 17.00 17.30 15.85 16.65 0.95 -5.4% 16.65 98 16.70 12 15.28
2015-08-25 1210 2968042 1316 48859130 16.00 16.65 16.00 16.60 0.05 -0.3% 16.55 43 16.60 50 15.23
2015-08-26 1210 3533524 1349 60430491 16.65 18.05 16.50 18.05 1.45 8.73% 18.00 56 18.05 27 16.56
2015-08-27 1210 2173050 1188 37307941 17.35 17.40 16.95 17.10 0.00 -5.26% 17.10 13 17.15 15 15.69
2015-08-28 1210 1014151 528 17612919 17.30 17.50 17.25 17.35 0.25 1.46% 17.35 32 17.40 13 15.92
2015-08-31 1210 680985 384 11740982 17.50 17.50 17.10 17.15 0.20 -1.15% 17.15 43 17.20 1 15.73
2015-09-01 1210 502963 348 8678503 17.15 17.40 17.05 17.30 0.15 0.87% 17.30 8 17.35 10 15.87
2015-09-02 1210 841145 421 14408265 17.10 17.30 17.00 17.20 0.10 -0.58% 17.15 42 17.20 18 15.78
2015-09-03 1210 581039 323 10036221 17.30 17.35 17.20 17.30 0.10 0.58% 17.25 11 17.30 55 15.87
2015-09-04 1210 1126678 592 19803712 17.35 17.90 17.35 17.50 0.20 1.16% 17.50 66 17.60 17 16.06
2015-09-07 1210 310487 309 5397091 17.50 17.50 17.30 17.30 0.20 -1.14% 17.30 131 17.40 4 15.87
2015-09-08 1210 1080327 646 19165217 18.15 18.15 17.50 17.75 0.45 2.6% 17.65 26 17.75 3 16.28
2015-09-09 1210 1023000 625 18298686 17.85 18.00 17.80 17.90 0.15 0.85% 17.90 85 18.00 23 16.42
2015-09-10 1210 635643 382 11476350 18.00 18.20 17.90 18.15 0.25 1.4% 18.15 9 18.20 149 16.65
2015-09-11 1210 781752 456 14194643 18.15 18.25 18.00 18.25 0.10 0.55% 18.20 26 18.25 31 16.74
2015-09-14 1210 720834 398 12992611 18.15 18.20 17.90 17.95 0.30 -1.64% 17.90 132 17.95 4 16.47
2015-09-15 1210 957163 429 17268240 18.10 18.25 17.90 18.05 0.10 0.56% 18.00 8 18.05 10 16.56
2015-09-16 1210 697520 390 12603977 18.10 18.15 18.00 18.15 0.10 0.55% 18.10 1 18.15 98 16.65
2015-09-17 1210 852635 418 15505986 18.20 18.30 18.05 18.20 0.05 0.28% 18.15 84 18.20 23 16.70
2015-09-18 1210 1090012 596 19998769 18.30 18.50 18.15 18.50 0.30 1.65% 18.45 14 18.50 3 16.97
2015-09-21 1210 663787 400 12011222 18.30 18.30 17.95 18.10 0.40 -2.16% 18.10 40 18.20 3 16.61
2015-09-22 1210 742827 444 13472041 18.10 18.25 18.05 18.25 0.15 0.83% 18.20 3 18.25 2 16.74
2015-09-23 1210 804031 446 14498803 18.20 18.20 17.90 17.90 0.35 -1.92% 17.90 147 17.95 2 16.42
2015-09-24 1210 1333834 761 24094741 17.90 18.35 17.75 18.35 0.45 2.51% 18.30 4 18.35 36 16.83
2015-09-25 1210 574249 356 10417454 18.30 18.35 18.00 18.10 0.25 -1.36% 18.10 7 18.20 2 16.61
2015-09-30 1210 333099 211 6018981 18.00 18.15 17.95 18.10 0.00 0% 18.05 10 18.10 1 16.61
2015-10-01 1210 578681 375 10519200 18.20 18.25 18.10 18.15 0.05 0.28% 18.15 31 18.20 198 16.65
2015-10-02 1210 454538 328 8285434 18.25 18.30 18.15 18.30 0.15 0.83% 18.25 5 18.30 18 16.79
2015-10-05 1210 1356474 727 25520566 18.40 19.10 18.40 19.00 0.70 3.83% 18.95 2 19.00 9 17.43
2015-10-06 1210 1276553 588 24355905 19.20 19.30 18.80 18.80 0.20 -1.05% 18.80 49 18.90 3 17.25
2015-10-07 1210 1074825 470 20436675 19.00 19.10 18.85 19.00 0.20 1.06% 18.95 2 19.00 40 17.43
2015-10-08 1210 1062827 442 20082041 19.05 19.15 18.70 18.75 0.25 -1.32% 18.70 27 18.75 6 17.20
2015-10-12 1210 494946 338 9379723 19.00 19.00 18.90 18.95 0.20 1.07% 18.95 10 19.00 121 17.39
2015-10-13 1210 740943 458 14178854 19.00 19.20 19.00 19.20 0.25 1.32% 19.15 49 19.20 18 17.61
2015-10-14 1210 955436 616 18489580 19.20 19.60 19.05 19.40 0.20 1.04% 19.40 71 19.50 27 17.80
2015-10-15 1210 790528 520 15503508 19.50 19.75 19.50 19.65 0.25 1.29% 19.60 7 19.65 84 18.03
2015-10-16 1210 1355215 768 27166175 19.70 20.20 19.70 20.00 0.35 1.78% 20.00 69 20.05 179 18.35
2015-10-19 1210 957008 510 19167060 20.25 20.30 19.80 20.05 0.05 0.25% 20.00 8 20.05 18 18.39
2015-10-20 1210 1116141 656 22561776 20.00 20.45 20.00 20.20 0.15 0.75% 20.15 6 20.20 78 18.53
2015-10-21 1210 672728 420 13535110 20.40 20.40 20.00 20.05 0.15 -0.74% 20.05 24 20.10 16 18.39
2015-10-22 1210 472757 204 9494595 20.05 20.20 20.05 20.10 0.05 0.25% 20.05 2 20.10 90 18.44
2015-10-23 1210 539823 312 10865660 20.10 20.25 20.05 20.10 0.00 0% 20.10 1 20.15 26 18.44
2015-10-26 1210 492748 305 9862060 20.15 20.15 19.95 20.00 0.10 -0.5% 19.95 130 20.00 165 18.35
2015-10-27 1210 807808 443 16035995 20.00 20.05 19.70 19.75 0.25 -1.25% 19.75 13 19.80 76 18.12
2015-10-28 1210 708935 404 13891828 19.80 19.80 19.50 19.50 0.25 -1.27% 19.50 72 19.55 35 17.89
2015-10-29 1210 419155 294 8178271 19.50 19.65 19.40 19.45 0.05 -0.26% 19.45 10 19.50 56 17.84
2015-10-30 1210 411729 224 8038429 19.45 19.80 19.35 19.70 0.25 1.29% 19.60 1 19.70 30 18.07
2015-11-02 1210 362499 237 7110661 19.75 19.80 19.50 19.70 0.00 0% 19.65 2 19.70 8 18.07
2015-11-03 1210 542979 298 10622185 19.55 19.70 19.50 19.60 0.10 -0.51% 19.55 2 19.60 28 17.98
2015-11-04 1210 934928 617 18578514 19.80 19.95 19.70 19.90 0.30 1.53% 19.85 13 19.90 39 18.26
2015-11-05 1210 798584 370 15960210 20.00 20.10 19.90 20.00 0.10 0.5% 19.95 9 20.00 25 18.35
2015-11-06 1210 1036755 471 20744189 20.05 20.15 19.90 20.00 0.00 0% 19.95 38 20.00 25 18.35
2015-11-09 1210 725339 312 14451322 20.00 20.15 19.80 19.80 0.20 -1% 19.80 111 19.90 5 18.17
2015-11-10 1210 515629 289 10105609 19.80 19.80 19.55 19.55 0.25 -1.26% 19.50 119 19.55 1 17.94
2015-11-11 1210 718213 373 13813164 19.50 19.50 19.00 19.10 0.45 -2.3% 19.05 73 19.10 1 17.52
2015-11-12 1210 305367 195 5833805 19.10 19.25 19.00 19.10 0.00 0% 19.10 60 19.15 26 17.52
2015-11-13 1210 597865 221 11399162 19.00 19.25 18.95 19.10 0.00 0% 19.10 69 19.15 1 21.95
2015-11-16 1210 589044 313 11136686 18.80 19.10 18.65 18.95 0.15 -0.79% 18.95 76 19.05 7 21.78
2015-11-17 1210 362990 224 6948002 19.15 19.25 19.05 19.15 0.20 1.06% 19.10 4 19.15 27 22.01
2015-11-18 1210 238696 173 4568490 19.35 19.35 19.10 19.10 0.05 -0.26% 19.10 90 19.15 2 21.95
2015-11-19 1210 388764 273 7445336 19.10 19.25 19.00 19.20 0.10 0.52% 19.15 71 19.20 14 22.07
2015-11-20 1210 290125 206 5576378 19.25 19.30 19.15 19.25 0.05 0.26% 19.20 10 19.25 20 22.13
2015-11-23 1210 460136 179 8810651 19.25 19.30 19.05 19.05 0.20 -1.04% 19.05 27 19.10 4 21.90
2015-11-24 1210 794051 386 15423316 19.45 19.80 19.10 19.15 0.35 0.52% 19.10 1 19.45 27 21.95
2015-11-25 1210 337684 221 6444306 19.15 19.25 19.00 19.15 0.00 0% 19.05 2 19.15 9 22.01
2015-11-26 1210 327260 190 6267490 19.05 19.25 19.05 19.10 0.05 -0.26% 19.10 9 19.15 11 21.95
2015-11-27 1210 2015140 966 39981867 19.15 20.30 19.15 19.55 0.45 2.36% 19.55 10 19.65 9 22.47
2015-11-30 1210 628242 327 12192993 19.50 19.50 19.25 19.45 0.10 -0.51% 19.45 74 19.50 2 22.36
2015-12-01 1210 287752 181 5632038 19.45 19.70 19.45 19.55 0.10 0.51% 19.55 42 19.60 5 22.47
2015-12-02 1210 1383582 722 27674940 19.70 20.10 19.70 20.10 0.55 2.81% 20.05 9 20.10 28 23.10
2015-12-03 1210 664317 303 13340797 20.10 20.20 19.95 20.05 0.05 -0.25% 20.00 89 20.05 1 23.05
2015-12-04 1210 830253 267 16618760 20.00 20.05 19.95 20.05 0.00 0% 20.00 68 20.05 78 23.05
2015-12-07 1210 392159 230 7862534 20.10 20.15 20.00 20.10 0.05 0.25% 20.05 25 20.10 76 23.10
2015-12-08 1210 548254 286 10995438 20.10 20.15 20.00 20.05 0.05 -0.25% 20.00 148 20.05 7 23.05
2015-12-09 1210 686861 296 13693783 20.15 20.15 19.85 19.95 0.10 -0.5% 19.85 200 19.95 25 22.93
2015-12-10 1210 606250 313 11881567 19.70 19.90 19.45 19.80 0.15 -0.75% 19.75 8 19.80 5 22.76
2015-12-11 1210 737087 313 14440074 19.75 19.80 19.50 19.50 0.30 -1.52% 19.45 16 19.50 7 22.41
2015-12-14 1210 752247 415 14343254 19.35 19.35 18.90 19.10 0.40 -2.05% 19.05 12 19.10 5 21.95
2015-12-15 1210 447974 244 8594242 19.05 19.30 19.05 19.10 0.00 0% 19.10 41 19.15 5 21.95
2015-12-16 1210 755559 307 14503530 19.10 19.45 18.95 19.30 0.20 1.05% 19.25 41 19.30 3 22.18
2015-12-17 1210 524862 332 10260970 19.30 19.70 19.30 19.45 0.15 0.78% 19.45 2 19.50 4 22.36
2015-12-18 1210 794051 386 15423316 19.45 19.80 19.10 19.10 0.35 -1.8% 19.10 1 19.45 27 21.95
2015-12-21 1210 573820 302 11046887 19.10 19.40 19.10 19.30 0.20 1.05% 19.30 22 19.35 71 22.18
2015-12-22 1210 957850 459 18925423 19.60 19.95 19.45 19.90 0.60 3.11% 19.85 6 19.90 5 22.87
2015-12-23 1210 669438 372 13268994 20.00 20.05 19.65 19.70 0.20 -1.01% 19.70 6 19.80 52 22.64
2015-12-24 1210 392863 196 7778245 19.75 19.90 19.70 19.75 0.05 0.25% 19.75 4 19.80 116 22.70
2015-12-25 1210 393930 201 7814810 19.80 19.90 19.75 19.85 0.10 0.51% 19.80 88 19.85 1 22.82
2015-12-28 1210 1855787 839 37689710 19.95 20.60 19.90 20.15 0.30 1.51% 20.15 57 20.20 21 23.16
2015-12-29 1210 626608 379 12547286 20.15 20.15 19.85 20.15 0.00 0% 20.10 2 20.15 56 23.16
2015-12-30 1210 637935 463 12899197 20.15 20.35 20.05 20.10 0.05 -0.25% 20.10 34 20.15 59 23.10
2015-12-31 1210 2785395 1434 57518856 20.25 21.10 20.20 20.70 0.60 2.99% 20.70 43 20.75 6 23.79