大統益(1232)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　　　　70.10
0
0%		69.90
-0.2
-0.29%		70.00
0.1
0.14%		70.00
0
0%		70.20
0.2
0.29%		 　71.20
1
1.42%		70.70
-0.5
-0.7%		70.50
-0.2
-0.28%		70.90
0.4
0.57%		71.20
0.3
0.42%		 　70.90
-0.3
-0.42%		67.80
-3.1
-4.37%		70.30
2.5
3.69%		70.50
0.2
0.28%		70.50
0
0%		 　70.60
0.1
0.14%		70.60
0
0%		70.50
-0.1
-0.14%		70.80
0.3
0.43%		70.70
-0.1
-0.14%		 70.48
2 月　70.90
0.2
0.28%		71.30
0.4
0.56%		71.40
0.1
0.14%		71.20
-0.2
-0.28%		71.50
0.3
0.42%		 　71.10
-0.4
-0.56%		70.80
-0.3
-0.42%		71.30
0.5
0.71%		71.40
0.1
0.14%		71.60
0.2
0.28%		 　　　　　　　　　72.00
0.4
0.56%		71.90
-0.1
-0.14%		71.90
0
0%		 71.57
3 月　72.00
0.1
0.14%		72.80
0.8
1.11%		74.70
1.9
2.61%		74.00
-0.7
-0.94%		74.60
0.6
0.81%		 　75.00
0.4
0.54%		75.30
0.3
0.4%		74.00
-1.3
-1.73%		74.90
0.9
1.22%		74.80
-0.1
-0.13%		 　75.00
0.2
0.27%		74.90
-0.1
-0.13%		74.40
-0.5
-0.67%		75.30
0.9
1.21%		80.20
4.9
6.51%		 　80.40
0.2
0.25%		80.00
-0.4
-0.5%		79.60
-0.4
-0.5%		80.00
0.4
0.5%		80.00
0
0%		 　79.90
-0.1
-0.13%		80.00
0.1
0.13%		76.62
4 月80.00
0
0%		80.00
0
0%		 　　　79.70
-0.3
-0.38%		79.50
-0.2
-0.25%		79.50
0
0%		79.50
0
0%		 　79.00
-0.5
-0.63%		78.10
-0.9
-1.14%		78.90
0.8
1.02%		78.30
-0.6
-0.76%		78.60
0.3
0.38%		 　77.30
-1.3
-1.65%		77.20
-0.1
-0.13%		77.20
0
0%		77.30
0.1
0.13%		77.50
0.2
0.26%		 　77.50
0
0%		78.00
0.5
0.65%		78.70
0.7
0.9%		79.10
0.4
0.51%		 78.51
5 月　　　78.30
-0.8
-1.01%		78.80
0.5
0.64%		78.50
-0.3
-0.38%		78.30
-0.2
-0.25%		79.60
1.3
1.66%		 　79.20
-0.4
-0.5%		78.80
-0.4
-0.51%		78.60
-0.2
-0.25%		78.10
-0.5
-0.64%		78.50
0.4
0.51%		 　78.50
0
0%		78.20
-0.3
-0.38%		78.40
0.2
0.26%		78.50
0.1
0.13%		78.00
-0.5
-0.64%		 　78.20
0.2
0.26%		78.20
0
0%		78.00
-0.2
-0.26%		78.00
0
0%		78.40
0.4
0.51%		 78.45
6 月78.10
-0.3
-0.38%		78.10
0
0%		77.90
-0.2
-0.26%		77.10
-0.8
-1.03%		77.00
-0.1
-0.13%		 　77.30
0.3
0.39%		77.00
-0.3
-0.39%		77.00
0
0%		75.80
-1.2
-1.56%		75.10
-0.7
-0.92%		 　75.60
0.5
0.67%		74.40
-1.2
-1.59%		73.90
-0.5
-0.67%		73.10
-0.8
-1.08%		 　　73.40
0.3
0.41%		74.40
1
1.36%		74.50
0.1
0.13%		74.90
0.4
0.54%		75.00
0.1
0.13%		 　74.20
-0.8
-1.07%		75.00
0.8
1.08%		 75.58
7 月75.80
0.8
1.07%		76.40
0.6
0.79%		76.70
0.3
0.39%		 　76.30
-0.4
-0.52%		76.50
0.2
0.26%		76.00
-0.5
-0.65%		75.30
-0.7
-0.92%		 　　75.30
0
0%		76.00
0.7
0.93%		70.70
-5.3
-6.97%		71.20
0.5
0.71%		71.10
-0.1
-0.14%		 　71.10
0
0%		71.60
0.5
0.7%		71.10
-0.5
-0.7%		71.50
0.4
0.56%		71.30
-0.2
-0.28%		 　70.70
-0.6
-0.84%		71.10
0.4
0.57%		71.60
0.5
0.7%		71.90
0.3
0.42%		71.60
-0.3
-0.42%		73.24
8 月 　70.70
-0.9
-1.26%		71.20
0.5
0.71%		71.80
0.6
0.84%		71.40
-0.4
-0.56%		71.40
0
0%		 　71.60
0.2
0.28%		71.50
-0.1
-0.14%		71.30
-0.2
-0.28%		71.50
0.2
0.28%		71.70
0.2
0.28%		 　71.30
-0.4
-0.56%		71.10
-0.2
-0.28%		70.60
-0.5
-0.7%		71.00
0.4
0.57%		70.70
-0.3
-0.42%		 　67.50
-3.2
-4.53%		67.80
0.3
0.44%		69.00
1.2
1.77%		68.60
-0.4
-0.58%		69.40
0.8
1.17%		 68.80
-0.6
-0.86%		70.32
9 月68.90
0.1
0.15%		69.80
0.9
1.31%		71.40
1.6
2.29%		70.90
-0.5
-0.7%		 　71.10
0.2
0.28%		71.10
0
0%		71.40
0.3
0.42%		71.50
0.1
0.14%		71.50
0
0%		 　71.50
0
0%		71.50
0
0%		71.40
-0.1
-0.14%		71.30
-0.1
-0.14%		71.50
0.2
0.28%		 　71.20
-0.3
-0.42%		71.40
0.2
0.28%		71.50
0.1
0.14%		71.50
0
0%		71.50
0
0%		 　　　71.60
0.1
0.14%		 71.22
10 月71.70
0.1
0.14%		72.00
0.3
0.42%		 　71.80
-0.2
-0.28%		72.10
0.3
0.42%		72.50
0.4
0.55%		72.80
0.3
0.41%		 　　72.30
-0.5
-0.69%		72.50
0.2
0.28%		72.90
0.4
0.55%		73.30
0.4
0.55%		74.90
1.6
2.18%		 　73.70
-1.2
-1.6%		74.70
1
1.36%		74.30
-0.4
-0.54%		73.50
-0.8
-1.08%		73.50
0
0%		 　72.90
-0.6
-0.82%		73.50
0.6
0.82%		73.00
-0.5
-0.68%		73.10
0.1
0.14%		74.60
1.5
2.05%		 73.12
11 月　74.90
0.3
0.4%		75.10
0.2
0.27%		75.00
-0.1
-0.13%		74.90
-0.1
-0.13%		74.90
0
0%		 　74.30
-0.6
-0.8%		74.10
-0.2
-0.27%		74.40
0.3
0.4%		74.40
0
0%		74.40
0
0%		 　74.50
0.1
0.13%		74.90
0.4
0.54%		74.70
-0.2
-0.27%		74.80
0.1
0.13%		74.60
-0.2
-0.27%		 　74.70
0.1
0.13%		75.00
0.3
0.4%		74.90
-0.1
-0.13%		74.70
-0.2
-0.27%		74.80
0.1
0.13%		 　74.40
-0.4
-0.53%		 74.66
12 月74.90
0.5
0.67%		75.00
0.1
0.13%		75.00
0
0%		75.20
0.2
0.27%		 　75.60
0.4
0.53%		75.90
0.3
0.4%		75.20
-0.7
-0.92%		75.50
0.3
0.4%		75.10
-0.4
-0.53%		 　74.90
-0.2
-0.27%		74.80
-0.1
-0.13%		74.60
-0.2
-0.27%		74.90
0.3
0.4%		75.10
0.2
0.27%		 　75.00
-0.1
-0.13%		74.90
-0.1
-0.13%		75.10
0.2
0.27%		74.90
-0.2
-0.27%		74.90
0
0%		 　74.80
-0.1
-0.13%		74.70
-0.1
-0.13%		74.70
0
0%		75.00
0.3
0.4%		75.04

說明:最高漲幅:6.51%最低跌幅:-6.97% 最高價:80.40最低價:67.50平均價:74.11,灰色底表示週末,漲140天(61)元,跌125天(-65.4)元,平盤38天
7%=1,4%=1,3%=1,2%=5,1%=50,0%=120,-0%=1,-1%=1,-2%=2,-3%=7,-4%=55,-5%=59,

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 1232 100060 88 6999004 70.50 70.50 69.70 70.10 0.00 0% 70.10 8 70.30 1 14.13
2015-01-06 1232 87321 57 6098898 70.20 70.20 69.70 69.90 0.20 -0.29% 69.90 1 70.00 1 14.09
2015-01-07 1232 33177 24 2316807 69.90 70.30 69.70 70.00 0.10 0.14% 70.00 1 70.30 1 14.11
2015-01-08 1232 62050 52 4336333 70.00 70.30 69.70 70.00 0.00 0% 70.00 2 70.30 1 14.11
2015-01-09 1232 40441 32 2843901 70.30 70.40 70.20 70.20 0.20 0.29% 70.20 6 70.30 2 14.15
2015-01-12 1232 95029 90 6752275 70.30 71.40 70.20 71.20 1.00 1.42% 71.00 12 71.20 1 14.35
2015-01-13 1232 32170 27 2281036 70.50 71.20 70.50 70.70 0.50 -0.7% 70.90 1 71.00 1 14.25
2015-01-14 1232 26100 23 1840900 70.70 70.70 70.40 70.50 0.20 -0.28% 70.50 3 70.70 5 14.21
2015-01-15 1232 52131 40 3685386 70.50 71.00 70.50 70.90 0.40 0.57% 70.60 17 71.00 4 14.29
2015-01-16 1232 147160 102 10380160 71.10 71.50 70.00 71.20 0.30 0.42% 70.40 16 70.90 16 14.35
2015-01-19 1232 40080 32 2832928 71.00 71.00 70.40 70.90 0.30 -0.42% 70.50 2 70.90 1 14.29
2015-01-20 1232 889571 549 60985599 70.90 70.90 67.60 67.80 3.10 -4.37% 67.80 19 67.90 6 13.67
2015-01-21 1232 370150 268 25913175 70.00 70.40 69.70 70.30 2.50 3.69% 70.20 2 70.30 2 14.17
2015-01-22 1232 75000 69 5286100 70.50 70.60 70.30 70.50 0.20 0.28% 70.40 14 70.50 16 14.21
2015-01-23 1232 68080 51 4795844 70.50 70.50 70.30 70.50 0.00 0% 70.30 12 70.50 16 14.21
2015-01-26 1232 51501 40 3643919 70.80 70.90 70.50 70.60 0.10 0.14% 70.60 12 70.80 1 14.23
2015-01-27 1232 61041 45 4310011 70.50 70.90 70.50 70.60 0.00 0% 70.50 11 70.60 1 14.23
2015-01-28 1232 43050 38 3043038 70.60 70.80 70.50 70.50 0.10 -0.14% 70.50 13 70.80 12 14.21
2015-01-29 1232 59000 47 4169900 70.60 70.90 70.60 70.80 0.30 0.43% 70.70 4 70.80 3 14.27
2015-01-30 1232 54654 30 3867691 70.80 70.90 70.60 70.70 0.10 -0.14% 70.70 3 71.00 39 14.25
2015-02-02 1232 80531 62 5701039 70.50 71.00 70.50 70.90 0.20 0.28% 70.70 6 70.90 1 14.29
2015-02-03 1232 97298 67 6933045 71.00 71.50 70.60 71.30 0.40 0.56% 71.20 2 71.30 1 14.38
2015-02-04 1232 53365 47 3804945 71.30 71.50 71.20 71.40 0.10 0.14% 71.30 4 71.40 2 14.40
2015-02-05 1232 40569 34 2885867 71.50 71.50 71.00 71.20 0.20 -0.28% 71.10 2 71.20 4 14.35
2015-02-06 1232 43420 39 3102828 71.50 71.50 71.20 71.50 0.30 0.42% 71.30 1 71.50 3 14.42
2015-02-09 1232 33056 28 2355865 71.50 71.50 71.10 71.10 0.40 -0.56% 71.10 3 71.30 10 14.33
2015-02-10 1232 123001 90 8744971 71.00 71.40 70.70 70.80 0.30 -0.42% 70.80 1 71.00 1 14.27
2015-02-11 1232 32300 23 2301300 71.40 71.40 71.00 71.30 0.50 0.71% 71.20 1 71.30 25 14.38
2015-02-12 1232 46453 40 3316244 71.00 71.50 71.00 71.40 0.10 0.14% 71.30 2 71.40 13 14.40
2015-02-13 1232 102550 41 7336200 71.50 71.70 71.40 71.60 0.20 0.28% 71.50 3 71.60 26 14.44
2015-02-24 1232 87714 81 6311819 71.60 72.20 71.60 72.00 0.40 0.56% 71.90 1 72.00 28 14.52
2015-02-25 1232 68292 57 4923039 72.50 72.50 71.80 71.90 0.10 -0.14% 71.90 3 72.00 2 14.50
2015-02-26 1232 85726 68 6146180 71.90 71.90 71.50 71.90 0.00 0% 71.80 3 71.90 12 14.50
2015-03-02 1232 95314 62 6856708 72.30 72.30 71.60 72.00 0.10 0.14% 72.00 7 72.10 30 14.52
2015-03-03 1232 245719 117 17765854 72.30 73.00 71.70 72.80 0.80 1.11% 72.80 2 72.90 1 14.68
2015-03-04 1232 293726 201 21773373 72.50 75.20 72.40 74.70 1.90 2.61% 74.60 5 74.70 1 15.06
2015-03-05 1232 259810 126 19281714 74.90 75.00 73.80 74.00 0.70 -0.94% 73.80 3 74.00 9 14.92
2015-03-06 1232 119693 84 8893096 74.00 74.70 74.00 74.60 0.60 0.81% 74.50 9 74.60 2 15.04
2015-03-09 1232 128071 83 9577525 74.10 75.20 74.10 75.00 0.40 0.54% 75.00 21 75.10 8 15.12
2015-03-10 1232 213301 112 16084562 75.00 75.90 75.00 75.30 0.30 0.4% 75.20 9 75.70 1 15.18
2015-03-11 1232 307300 177 22764989 74.50 74.60 73.00 74.00 1.30 -1.73% 74.00 29 74.20 2 14.92
2015-03-12 1232 85518 75 6377689 74.00 74.90 74.00 74.90 0.90 1.22% 74.50 13 74.90 3 15.10
2015-03-13 1232 158021 90 11853885 75.30 75.30 74.60 74.80 0.10 -0.13% 74.80 3 74.90 7 15.08
2015-03-16 1232 139339 103 10427025 75.00 75.20 74.30 75.00 0.20 0.27% 75.00 10 75.20 4 15.12
2015-03-17 1232 64560 53 4837118 75.00 75.10 74.80 74.90 0.10 -0.13% 74.80 2 75.00 16 15.10
2015-03-18 1232 80637 74 6006906 74.00 75.00 74.00 74.40 0.50 -0.67% 74.30 2 74.40 4 15.00
2015-03-19 1232 112449 79 8433575 75.00 75.40 74.50 75.30 0.90 1.21% 75.30 1 75.40 11 15.18
2015-03-20 1232 776795 537 61935191 79.20 80.50 78.00 80.20 4.90 6.51% 80.10 1 80.20 9 16.17
2015-03-23 1232 316818 240 25497161 81.00 81.00 79.80 80.40 0.20 0.25% 80.20 1 80.40 62 16.21
2015-03-24 1232 254662 203 20241888 80.40 80.50 78.50 80.00 0.40 -0.5% 79.70 1 80.00 27 16.13
2015-03-25 1232 95187 65 7578160 80.00 80.00 79.10 79.60 0.40 -0.5% 79.50 48 79.70 1 16.05
2015-03-26 1232 271016 149 21663480 79.30 80.20 79.30 80.00 0.40 0.5% 79.90 10 80.00 2 16.13
2015-03-27 1232 116415 89 9274482 80.00 80.00 79.00 80.00 0.00 0% 79.90 5 80.00 33 12.97
2015-03-30 1232 71060 64 5671035 79.90 79.90 79.50 79.90 0.10 -0.12% 79.70 1 79.90 1 12.95
2015-03-31 1232 116100 89 9281259 79.90 80.10 79.70 80.00 0.10 0.13% 79.80 1 80.00 29 12.97
2015-04-01 1232 206125 116 16495162 79.60 80.30 79.50 80.00 0.00 0% 80.00 1 80.20 13 12.97
2015-04-02 1232 75201 59 6005779 80.00 80.00 79.70 80.00 0.00 0% 79.90 1 80.00 16 12.97
2015-04-07 1232 135057 104 10748746 80.00 80.00 79.40 79.70 0.30 -0.37% 79.70 1 79.80 15 12.92
2015-04-08 1232 70500 56 5613949 79.70 79.80 79.50 79.50 0.20 -0.25% 79.50 22 79.70 43 12.88
2015-04-09 1232 116460 70 9265460 79.50 79.80 79.40 79.50 0.00 0% 79.50 38 79.80 77 12.88
2015-04-10 1232 125674 58 9993094 79.50 79.70 79.30 79.50 0.00 0% 79.40 2 79.50 32 12.88
2015-04-13 1232 403405 202 31703618 79.00 79.00 77.60 79.00 0.50 -0.63% 78.90 18 79.00 24 12.80
2015-04-14 1232 184768 128 14419172 78.80 78.80 77.90 78.10 0.90 -1.14% 78.10 9 78.20 5 12.66
2015-04-15 1232 204551 136 16034903 78.00 79.00 77.80 78.90 0.80 1.02% 78.40 10 78.90 4 12.79
2015-04-16 1232 63490 65 4964058 78.50 78.60 77.90 78.30 0.60 -0.76% 78.20 2 78.30 6 12.69
2015-04-17 1232 134323 67 10496150 78.00 78.70 78.00 78.60 0.30 0.38% 78.50 5 78.60 6 12.74
2015-04-20 1232 115369 106 8969728 78.20 78.40 77.20 77.30 1.30 -1.65% 77.30 1 77.60 10 12.53
2015-04-21 1232 260527 99 20135251 77.30 78.00 77.00 77.20 0.10 -0.13% 77.20 4 77.50 3 12.51
2015-04-22 1232 42498 41 3291043 77.20 77.80 77.20 77.20 0.00 0% 77.20 107 77.40 5 12.51
2015-04-23 1232 281200 113 21744600 77.20 78.00 77.20 77.30 0.10 0.13% 77.30 2 77.90 1 12.53
2015-04-24 1232 96200 83 7497220 77.60 78.20 77.50 77.50 0.20 0.26% 77.50 1 78.00 3 12.56
2015-04-27 1232 197723 128 15346873 77.50 78.00 77.30 77.50 0.00 0% 77.50 6 77.70 1 12.56
2015-04-28 1232 108000 62 8409999 77.50 78.00 77.50 78.00 0.50 0.65% 77.90 1 78.00 16 12.64
2015-04-29 1232 283416 159 22209634 78.00 79.00 77.90 78.70 0.70 0.9% 77.90 4 78.70 2 12.76
2015-04-30 1232 84665 77 6683800 79.40 79.40 78.60 79.10 0.40 0.51% 79.00 3 79.10 17 12.82
2015-05-04 1232 38834 42 3054634 79.10 79.10 78.30 78.30 0.80 -1.01% 78.30 7 78.90 8 12.69
2015-05-05 1232 30302 34 2381225 78.30 79.00 78.30 78.80 0.50 0.64% 78.80 4 78.90 8 12.77
2015-05-06 1232 117100 66 9170979 78.50 78.50 77.90 78.50 0.30 -0.38% 78.40 5 78.50 6 12.72
2015-05-07 1232 32055 38 2515145 78.50 78.70 78.00 78.30 0.20 -0.25% 78.30 2 78.50 2 12.69
2015-05-08 1232 395485 205 31291102 78.00 79.80 78.00 79.60 1.30 1.66% 79.60 11 79.80 31 12.90
2015-05-11 1232 174021 121 13746883 79.40 79.40 78.70 79.20 0.40 -0.5% 79.10 7 79.20 19 12.84
2015-05-12 1232 69050 57 5469100 79.20 79.40 78.80 78.80 0.40 -0.51% 78.80 9 79.20 3 12.77
2015-05-13 1232 105126 58 8266968 79.40 79.40 78.10 78.60 0.20 -0.25% 78.60 12 78.90 2 13.37
2015-05-14 1232 123959 106 9678594 78.60 78.60 77.90 78.10 0.50 -0.64% 78.10 10 78.50 2 13.28
2015-05-15 1232 40150 25 3139150 78.10 78.70 78.10 78.50 0.40 0.51% 78.10 100 78.50 13 13.35
2015-05-18 1232 109140 62 8548452 78.00 78.70 78.00 78.50 0.00 0% 78.20 2 78.50 10 13.35
2015-05-19 1232 52125 45 4084760 78.70 78.90 78.10 78.20 0.30 -0.38% 78.20 10 78.50 16 13.30
2015-05-20 1232 125191 66 9787980 78.90 78.90 77.80 78.40 0.20 0.26% 78.40 4 78.60 3 13.33
2015-05-21 1232 101301 66 7935879 78.40 78.60 77.60 78.50 0.10 0.13% 78.50 27 78.60 5 13.35
2015-05-22 1232 66729 52 5203634 78.50 78.50 77.80 78.00 0.50 -0.64% 78.00 3 78.10 10 13.27
2015-05-25 1232 111308 68 8676442 78.50 78.50 77.80 78.20 0.20 0.26% 78.00 48 78.20 1 13.30
2015-05-26 1232 57092 32 4466549 78.50 78.50 78.00 78.20 0.00 0% 78.20 64 78.30 1 13.30
2015-05-27 1232 31192 32 2437509 78.20 78.50 78.00 78.00 0.20 -0.26% 78.00 3 78.10 5 13.27
2015-05-28 1232 62132 42 4838275 78.40 78.40 77.60 78.00 0.00 0% 77.80 16 78.00 2 13.27
2015-05-29 1232 108408 59 8468785 77.80 78.40 77.80 78.40 0.40 0.51% 78.10 4 78.40 19 13.33
2015-06-01 1232 60213 35 4698605 78.50 78.50 78.00 78.10 0.30 -0.38% 78.00 84 78.40 2 13.28
2015-06-02 1232 24250 26 1894198 78.00 78.20 78.00 78.10 0.00 0% 78.10 47 78.40 9 13.28
2015-06-03 1232 47727 42 3717706 78.10 78.10 77.60 77.90 0.20 -0.26% 77.60 5 77.90 6 13.25
2015-06-04 1232 120343 105 9305012 77.90 77.90 77.00 77.10 0.80 -1.03% 77.10 39 77.20 3 13.11
2015-06-05 1232 137010 93 10530575 77.10 77.10 76.60 77.00 0.10 -0.13% 76.70 16 77.00 4 13.10
2015-06-08 1232 106500 67 8200999 76.50 78.50 76.30 77.30 0.30 0.39% 77.30 5 77.40 1 13.15
2015-06-09 1232 75200 48 5792459 77.30 77.30 76.80 77.00 0.30 -0.39% 77.00 3 77.10 1 13.10
2015-06-10 1232 53000 41 4078100 77.00 77.50 76.60 77.00 0.00 0% 76.80 1 77.00 23 13.10
2015-06-11 1232 132100 106 9997600 76.40 76.40 75.00 75.80 1.20 -1.56% 75.80 3 75.90 3 12.89
2015-06-12 1232 86185 68 6476423 76.10 76.10 75.00 75.10 0.70 -0.92% 75.00 15 75.10 2 12.77
2015-06-15 1232 44225 37 3352675 78.00 78.00 75.50 75.60 0.50 0.67% 75.40 2 75.70 1 12.86
2015-06-16 1232 113108 69 8452464 75.50 75.50 74.40 74.40 1.20 -1.59% 74.30 5 74.40 1 12.65
2015-06-17 1232 277358 176 20323892 74.20 74.20 72.90 73.90 0.50 -0.67% 73.40 4 73.90 16 12.57
2015-06-18 1232 125200 89 9134200 73.70 73.70 72.60 73.10 0.80 -1.08% 73.10 4 73.20 2 12.43
2015-06-22 1232 99102 77 7244856 73.00 73.50 72.60 73.40 0.30 0.41% 73.30 7 73.50 4 12.48
2015-06-23 1232 161620 47 11908260 73.40 74.50 73.40 74.40 1.00 1.36% 74.00 26 74.40 9 12.65
2015-06-24 1232 42000 28 3122200 74.40 74.70 74.00 74.50 0.10 0.13% 74.40 1 74.50 14 12.67
2015-06-25 1232 45641 40 3407257 74.50 74.90 74.30 74.90 0.40 0.54% 74.60 27 74.90 1 12.74
2015-06-26 1232 54500 42 4083700 74.90 75.40 74.60 75.00 0.10 0.13% 74.90 2 75.00 14 12.76
2015-06-29 1232 51000 42 3789900 75.00 75.00 74.00 74.20 0.80 -1.07% 74.20 3 74.40 1 12.62
2015-06-30 1232 102500 60 7654100 74.50 75.00 74.20 75.00 0.80 1.08% 74.50 1 75.00 1 12.76
2015-07-01 1232 90886 84 6920977 75.20 76.70 75.20 75.80 0.80 1.07% 75.80 5 76.10 2 12.89
2015-07-02 1232 43333 40 3301941 75.80 77.50 75.60 76.40 0.60 0.79% 76.30 1 76.70 1 12.99
2015-07-03 1232 96280 71 7300544 76.90 76.90 75.30 76.70 0.30 0.39% 76.10 1 76.70 2 13.04
2015-07-06 1232 44638 44 3421626 77.00 77.00 76.30 76.30 0.40 -0.52% 76.20 5 76.30 1 12.98
2015-07-07 1232 51299 48 3921423 76.80 76.90 76.00 76.50 0.20 0.26% 75.80 3 76.50 1 13.01
2015-07-08 1232 74593 81 5653268 76.40 76.40 75.30 76.00 0.50 -0.65% 75.70 3 76.00 3 12.93
2015-07-09 1232 108255 102 8121126 75.20 75.30 74.70 75.30 0.70 -0.92% 75.20 4 75.40 3 12.81
2015-07-13 1232 248909 135 18712238 75.30 75.40 75.00 75.30 0.00 0% 75.20 12 75.30 6 12.81
2015-07-14 1232 564200 260 42545879 75.00 76.30 75.00 76.00 0.70 0.93% 75.90 2 76.00 9 12.93
2015-07-15 1232 476230 243 33748360 71.20 71.30 70.60 70.70 0.00 -6.97% 70.70 2 70.80 1 12.02
2015-07-16 1232 44000 33 3120300 70.80 71.30 70.70 71.20 0.50 0.71% 71.00 24 71.20 5 12.11
2015-07-17 1232 71520 58 5099479 71.20 71.50 71.00 71.10 0.10 -0.14% 71.10 29 71.40 3 12.09
2015-07-20 1232 50052 34 3563418 71.20 71.30 71.10 71.10 0.00 0% 71.10 5 71.50 1 12.09
2015-07-21 1232 45100 38 3220960 71.60 71.60 71.20 71.60 0.50 0.7% 71.30 1 71.60 4 12.18
2015-07-22 1232 208050 70 14784385 71.50 71.80 70.80 71.10 0.50 -0.7% 71.10 10 71.50 1 12.09
2015-07-23 1232 137396 85 9786551 71.00 71.70 71.00 71.50 0.40 0.56% 71.00 10 71.50 2 12.16
2015-07-24 1232 51203 27 3639494 71.10 71.50 71.00 71.30 0.20 -0.28% 71.10 6 71.50 15 12.13
2015-07-27 1232 234400 102 16632400 71.30 71.60 70.60 70.70 0.60 -0.84% 70.70 27 71.00 4 12.02
2015-07-28 1232 269325 127 19085826 70.80 71.30 70.60 71.10 0.40 0.57% 71.10 11 71.20 3 12.09
2015-07-29 1232 84015 51 6020980 71.60 72.50 71.60 71.60 0.50 0.7% 71.50 34 71.70 2 12.18
2015-07-30 1232 54414 55 3910764 71.80 72.50 71.70 71.90 0.30 0.42% 71.80 1 72.10 1 12.23
2015-07-31 1232 31270 31 2242680 71.70 72.00 71.60 71.60 0.30 -0.42% 71.60 12 71.70 19 12.18
2015-08-03 1232 88450 69 6285120 71.60 72.00 70.60 70.70 0.90 -1.26% 70.60 20 70.90 1 12.02
2015-08-04 1232 35100 32 2500650 71.00 71.50 71.00 71.20 0.50 0.71% 71.10 1 71.30 2 12.11
2015-08-05 1232 34200 29 2447678 71.20 71.90 71.10 71.80 0.60 0.84% 71.60 6 71.80 1 12.21
2015-08-06 1232 12184 16 870191 71.20 71.50 71.20 71.40 0.40 -0.56% 71.40 3 71.80 2 12.14
2015-08-07 1232 16515 15 1181753 71.30 71.70 71.30 71.40 0.00 0% 71.40 3 71.70 3 12.14
2015-08-10 1232 26003 23 1859021 71.30 71.90 71.30 71.60 0.20 0.28% 71.50 9 71.70 3 12.18
2015-08-11 1232 52299 51 3742828 71.90 71.90 71.40 71.50 0.10 -0.14% 71.50 10 71.60 7 12.16
2015-08-12 1232 48042 41 3430224 71.50 71.90 71.30 71.30 0.20 -0.28% 71.30 2 71.40 1 11.77
2015-08-13 1232 34000 22 2426300 71.30 71.50 71.30 71.50 0.20 0.28% 71.50 7 71.60 13 11.80
2015-08-14 1232 34022 25 2435714 71.40 71.80 71.40 71.70 0.20 0.28% 71.60 20 71.80 3 11.83
2015-08-17 1232 200150 49 14296400 71.70 71.70 71.30 71.30 0.40 -0.56% 71.30 26 71.50 9 11.77
2015-08-18 1232 105010 36 7481435 71.60 71.60 71.10 71.10 0.20 -0.28% 71.10 45 71.20 1 11.73
2015-08-19 1232 269545 111 19127927 71.10 71.40 70.60 70.60 0.50 -0.7% 70.60 8 70.70 1 11.65
2015-08-20 1232 117320 84 8298782 70.60 71.30 70.50 71.00 0.40 0.57% 70.80 6 71.10 12 11.72
2015-08-21 1232 113049 65 7997588 71.00 71.00 70.60 70.70 0.30 -0.42% 70.60 29 70.70 1 11.67
2015-08-24 1232 688762 339 47247117 70.50 70.50 66.50 67.50 3.20 -4.53% 67.40 3 67.50 135 11.14
2015-08-25 1232 390827 186 26309895 66.50 68.60 66.50 67.80 0.30 0.44% 67.50 1 67.80 6 11.19
2015-08-26 1232 101544 80 6916780 68.00 69.00 67.50 69.00 1.20 1.77% 68.60 20 69.00 7 11.39
2015-08-27 1232 168101 118 11611470 69.10 70.70 68.50 68.60 0.40 -0.58% 68.60 5 69.40 1 11.32
2015-08-28 1232 87102 64 6048793 69.40 70.00 68.80 69.40 0.80 1.17% 69.40 19 69.80 1 11.45
2015-08-31 1232 99790 79 6877626 69.80 69.80 68.60 68.80 0.60 -0.86% 68.80 1 68.90 1 11.35
2015-09-01 1232 61721 57 4257376 68.80 69.10 68.80 68.90 0.10 0.15% 68.90 32 69.50 1 11.37
2015-09-02 1232 138000 93 9628100 69.50 70.00 69.10 69.80 0.90 1.31% 69.80 1 70.00 13 11.52
2015-09-03 1232 96500 89 6816499 70.00 71.40 70.00 71.40 1.60 2.29% 71.30 1 71.40 3 11.78
2015-09-04 1232 67082 41 4767130 71.30 71.40 70.90 70.90 0.50 -0.7% 70.90 18 71.00 3 11.70
2015-09-07 1232 129468 47 9162873 70.90 71.30 70.50 71.10 0.20 0.28% 71.00 4 71.30 2 11.73
2015-09-08 1232 36050 28 2562875 71.10 71.20 71.00 71.10 0.00 0% 71.00 12 71.40 17 11.73
2015-09-09 1232 63130 51 4511808 71.50 71.90 71.20 71.40 0.30 0.42% 71.40 14 71.70 8 11.78
2015-09-10 1232 67090 53 4784152 71.40 71.60 71.10 71.50 0.10 0.14% 71.20 12 71.50 10 11.80
2015-09-11 1232 83202 70 5925544 71.50 71.50 71.10 71.50 0.00 0% 71.20 2 71.50 9 11.80
2015-09-14 1232 60447 63 4312203 71.20 71.50 71.20 71.50 0.00 0% 71.30 15 71.50 4 11.80
2015-09-15 1232 46555 51 3325990 71.50 71.90 71.30 71.50 0.00 0% 71.40 12 71.50 28 11.80
2015-09-16 1232 46000 29 3286500 71.50 71.50 71.40 71.40 0.10 -0.14% 71.40 17 71.50 8 11.78
2015-09-17 1232 113230 41 8080143 71.40 71.60 71.30 71.30 0.10 -0.14% 71.30 4 71.40 1 11.77
2015-09-18 1232 17100 18 1221390 71.60 71.60 71.30 71.50 0.20 0.28% 71.30 37 71.50 14 11.80
2015-09-21 1232 70502 67 5025848 71.30 71.50 71.20 71.20 0.30 -0.42% 71.20 8 71.50 15 11.75
2015-09-22 1232 24112 27 1723152 71.50 71.70 71.40 71.40 0.20 0.28% 71.30 23 71.40 1 11.78
2015-09-23 1232 68001 46 4871871 71.40 72.00 71.20 71.50 0.10 0.14% 71.40 1 71.50 2 11.80
2015-09-24 1232 75082 42 5359604 71.50 71.60 71.20 71.50 0.00 0% 71.20 36 71.50 1 11.80
2015-09-25 1232 26012 26 1859862 71.50 71.60 71.40 71.50 0.00 0% 71.40 8 71.60 2 11.80
2015-09-30 1232 20072 22 1435498 71.40 71.70 71.00 71.60 0.10 0.14% 71.50 15 71.80 1 11.82
2015-10-01 1232 43100 41 3084409 71.60 72.00 71.40 71.70 0.10 0.14% 71.50 1 71.70 2 11.83
2015-10-02 1232 35002 26 2512545 71.60 72.00 71.60 72.00 0.30 0.42% 71.70 4 72.00 44 11.88
2015-10-05 1232 25201 24 1812272 72.10 72.10 71.70 71.80 0.20 -0.28% 71.80 3 71.90 4 11.85
2015-10-06 1232 110482 47 7945944 71.80 72.10 71.80 72.10 0.30 0.42% 72.00 1 72.10 2 11.90
2015-10-07 1232 34235 29 2480231 72.50 74.60 72.10 72.50 0.40 0.55% 72.50 1 72.80 3 11.96
2015-10-08 1232 42114 35 3056979 72.50 73.00 72.10 72.80 0.30 0.41% 72.60 1 72.80 1 12.01
2015-10-12 1232 57500 53 4164499 72.90 73.00 72.20 72.30 0.50 -0.69% 72.30 1 72.70 5 11.93
2015-10-13 1232 33103 30 2397298 72.20 72.50 72.20 72.50 0.20 0.28% 72.30 5 72.50 1 11.96
2015-10-14 1232 50200 38 3656900 72.50 73.00 72.00 72.90 0.40 0.55% 72.90 1 73.00 11 12.03
2015-10-15 1232 58017 25 4238958 72.90 73.40 72.90 73.30 0.40 0.55% 73.30 3 73.40 3 12.10
2015-10-16 1232 130429 79 9650345 73.40 74.90 73.30 74.90 1.60 2.18% 74.00 6 74.90 3 12.36
2015-10-19 1232 55062 44 4094712 74.60 75.00 73.70 73.70 1.20 -1.6% 73.70 2 74.50 1 12.16
2015-10-20 1232 54096 42 4029028 74.00 74.80 74.00 74.70 1.00 1.36% 74.60 1 74.70 2 12.33
2015-10-21 1232 57200 38 4216199 74.50 74.50 72.70 74.30 0.40 -0.54% 74.20 1 74.30 3 12.26
2015-10-22 1232 20616 27 1517436 74.30 74.30 73.10 73.50 0.80 -1.08% 73.50 1 73.60 2 12.13
2015-10-23 1232 26262 25 1932357 74.00 74.00 73.20 73.50 0.00 0% 73.30 2 73.50 2 12.13
2015-10-26 1232 46123 44 3349790 72.10 73.10 72.00 72.90 0.60 -0.82% 72.80 3 72.90 1 12.03
2015-10-27 1232 16120 14 1179220 73.00 73.50 73.00 73.50 0.60 0.82% 73.20 16 73.50 3 12.13
2015-10-28 1232 22000 20 1607800 73.10 73.40 72.80 73.00 0.50 -0.68% 73.00 5 73.40 1 12.05
2015-10-29 1232 29300 28 2135300 73.00 73.10 72.60 73.10 0.10 0.14% 72.90 2 73.20 1 12.06
2015-10-30 1232 249100 171 18577587 73.80 75.30 73.80 74.60 1.50 2.05% 74.60 11 74.90 3 12.31
2015-11-02 1232 63544 70 4721305 73.10 75.00 73.10 74.90 0.30 0.4% 74.90 2 75.00 27 12.36
2015-11-03 1232 113995 88 8568525 76.90 76.90 74.90 75.10 0.20 0.27% 75.10 3 75.30 2 12.39
2015-11-04 1232 61100 59 4591050 75.50 75.50 74.60 75.00 0.10 -0.13% 75.00 1 75.20 4 12.38
2015-11-05 1232 66478 42 4972450 75.00 75.10 74.60 74.90 0.10 -0.13% 74.70 2 75.10 3 12.36
2015-11-06 1232 33199 25 2475924 74.80 74.90 74.40 74.90 0.00 0% 74.40 16 74.90 14 12.36
2015-11-09 1232 73610 47 5483489 74.90 74.90 74.10 74.30 0.60 -0.8% 74.20 3 74.40 1 12.26
2015-11-10 1232 41100 32 3042600 74.00 74.30 73.70 74.10 0.20 -0.27% 74.00 5 74.20 27 10.82
2015-11-11 1232 29150 32 2161175 74.30 74.40 73.80 74.40 0.30 0.4% 74.40 1 74.50 17 10.86
2015-11-12 1232 36100 36 2669250 74.50 74.50 73.40 74.40 0.00 0% 74.00 9 74.40 20 10.86
2015-11-13 1232 19243 20 1429948 74.40 74.40 74.00 74.40 0.00 0% 74.30 1 74.40 1 10.86
2015-11-16 1232 42106 32 3130634 74.40 74.50 74.10 74.50 0.10 0.13% 74.30 2 74.50 1 10.88
2015-11-17 1232 20392 27 1522354 74.50 74.90 74.50 74.90 0.40 0.54% 74.60 16 74.90 4 10.93
2015-11-18 1232 40100 34 2994500 74.90 74.90 74.40 74.70 0.20 -0.27% 74.40 19 74.80 2 10.91
2015-11-19 1232 19051 20 1422030 74.70 74.80 74.50 74.80 0.10 0.13% 74.80 10 75.00 6 10.92
2015-11-20 1232 30000 21 2235000 74.80 74.80 74.40 74.60 0.20 -0.27% 74.50 2 74.70 2 10.89
2015-11-23 1232 50755 45 3804825 75.00 75.40 74.60 74.70 0.10 0.13% 74.70 3 75.00 9 10.91
2015-11-24 1232 29220 29 2190154 74.90 75.10 74.80 75.00 0.20 0.4% 74.70 1 75.10 3 10.96
2015-11-25 1232 14545 18 1088263 74.30 75.00 74.30 74.90 0.10 -0.13% 74.70 1 75.00 4 10.93
2015-11-26 1232 11213 15 839188 74.90 74.90 74.70 74.70 0.20 -0.27% 74.70 2 75.00 23 10.91
2015-11-27 1232 42559 29 3190625 74.80 75.00 74.70 74.80 0.10 0.13% 74.80 1 75.00 16 10.92
2015-11-30 1232 68202 60 5084951 74.80 75.00 74.40 74.40 0.40 -0.53% 74.40 6 75.00 34 10.86
2015-12-01 1232 58660 49 4396829 74.40 75.20 74.40 74.90 0.50 0.67% 74.90 6 75.00 8 10.93
2015-12-02 1232 58500 42 4396650 74.90 75.30 74.90 75.00 0.10 0.13% 75.00 2 75.10 1 10.95
2015-12-03 1232 35214 34 2640557 75.00 75.30 74.70 75.00 0.00 0% 75.00 9 75.30 2 10.95
2015-12-04 1232 34317 30 2577859 75.00 75.30 75.00 75.20 0.20 0.27% 75.00 5 75.20 5 10.98
2015-12-07 1232 55132 40 4160397 76.00 76.00 75.30 75.60 0.40 0.53% 75.50 9 75.60 9 11.04
2015-12-08 1232 46406 49 3496280 75.40 75.90 75.10 75.90 0.30 0.4% 75.60 1 76.00 33 11.08
2015-12-09 1232 58128 55 4387128 75.80 75.90 75.20 75.20 0.70 -0.92% 75.30 1 75.60 2 10.98
2015-12-10 1232 73500 73 5517948 75.20 75.50 74.90 75.50 0.30 0.4% 75.40 1 75.50 1 11.02
2015-12-11 1232 43500 44 3273800 75.60 75.70 74.80 75.10 0.40 -0.53% 75.10 2 75.70 2 10.96
2015-12-14 1232 67835 54 5084741 74.50 75.30 74.50 74.90 0.20 -0.27% 75.00 4 75.20 3 10.93
2015-12-15 1232 47581 37 3569264 75.90 75.90 74.70 74.80 0.10 -0.13% 74.70 4 74.80 5 10.92
2015-12-16 1232 63236 57 4717292 74.80 74.80 74.40 74.60 0.20 -0.27% 74.60 2 74.80 19 10.89
2015-12-17 1232 30636 30 2293154 75.20 75.30 74.70 74.90 0.30 0.4% 74.70 2 75.00 1 10.93
2015-12-18 1232 29220 29 2190154 74.90 75.10 74.80 75.10 0.20 0.27% 74.70 1 75.10 3 10.96
2015-12-21 1232 8407 13 631386 75.10 75.20 75.00 75.00 0.10 -0.13% 75.10 1 75.20 23 10.95
2015-12-22 1232 43500 41 3250500 75.00 75.00 74.50 74.90 0.10 -0.13% 74.60 18 75.00 17 10.93
2015-12-23 1232 17768 21 1333484 75.00 75.10 75.00 75.10 0.20 0.27% 75.00 7 75.10 1 10.96
2015-12-24 1232 27510 28 2058605 75.00 75.20 74.70 74.90 0.20 -0.27% 74.90 2 75.10 10 10.93
2015-12-25 1232 16559 18 1241080 75.00 75.00 74.80 74.90 0.00 0% 74.80 2 75.00 1 10.93
2015-12-28 1232 36080 37 2702680 75.30 75.30 74.80 74.80 0.10 -0.13% 74.80 12 75.20 12 10.92
2015-12-29 1232 29000 29 2169400 75.00 75.00 74.60 74.70 0.10 -0.13% 74.70 4 75.00 18 10.91
2015-12-30 1232 22000 20 1642700 74.70 74.70 74.60 74.70 0.00 0% 74.60 7 74.70 15 10.91
2015-12-31 1232 12160 14 911304 74.70 75.20 74.70 75.00 0.30 0.4% 74.80 9 75.00 1 10.95