F-綠悅(1262)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　150.50
0
0%		149.00
-1.5
-1%		148.50
-0.5
-0.34%		158.50
10
6.73%		154.00
-4.5
-2.84%		 　154.50
0.5
0.32%		164.50
10
6.47%		162.50
-2
-1.22%		165.50
3
1.85%		161.00
-4.5
-2.72%		 　164.00
3
1.86%		164.00
0
0%		164.00
0
0%		164.00
0
0%		160.00
-4
-2.44%		 　159.50
-0.5
-0.31%		159.00
-0.5
-0.31%		157.00
-2
-1.26%		153.50
-3.5
-2.23%		150.50
-3
-1.95%		 158.19
2 月　154.50
4
2.66%		154.00
-0.5
-0.32%		153.00
-1
-0.65%		149.50
-3.5
-2.29%		154.50
5
3.34%		 　152.50
-2
-1.29%		150.50
-2
-1.31%		152.00
1.5
1%		150.00
-2
-1.32%		150.00
0
0%		 　　　　　　　　　139.50
-10.5
-7%		143.00
3.5
2.51%		133.00
-10
-6.99%		 144.9
3 月　134.00
1
0.75%		136.00
2
1.49%		136.00
0
0%		133.50
-2.5
-1.84%		132.00
-1.5
-1.12%		 　134.50
2.5
1.89%		137.00
2.5
1.86%		142.50
5.5
4.01%		144.50
2
1.4%		146.50
2
1.38%		 　143.50
-3
-2.05%		144.00
0.5
0.35%		145.00
1
0.69%		146.00
1
0.69%		145.00
-1
-0.68%		 　144.00
-1
-0.69%		144.00
0
0%		140.50
-3.5
-2.43%		139.00
-1.5
-1.07%		143.50
4.5
3.24%		 　143.00
-0.5
-0.35%		142.50
-0.5
-0.35%		140.83
4 月147.00
4.5
3.16%		147.50
0.5
0.34%		 　　　143.50
-4
-2.71%		142.50
-1
-0.7%		137.50
-5
-3.51%		135.00
-2.5
-1.82%		 　135.00
0
0%		136.00
1
0.74%		138.00
2
1.47%		137.50
-0.5
-0.36%		139.00
1.5
1.09%		 　136.50
-2.5
-1.8%		133.50
-3
-2.2%		133.00
-0.5
-0.37%		133.00
0
0%		133.50
0.5
0.38%		 　135.50
2
1.5%		134.50
-1
-0.74%		136.50
2
1.49%		146.00
9.5
6.96%		 138.24
5 月　　　145.00
-1
-0.68%		144.50
-0.5
-0.34%		150.00
5.5
3.81%		145.00
-5
-3.33%		141.00
-4
-2.76%		 　138.50
-2.5
-1.77%		139.00
0.5
0.36%		146.00
7
5.04%		142.00
-4
-2.74%		140.00
-2
-1.41%		 　141.00
1
0.71%		144.00
3
2.13%		143.00
-1
-0.69%		142.50
-0.5
-0.35%		143.50
1
0.7%		 　139.00
-4.5
-3.14%		142.50
3.5
2.52%		142.50
0
0%		141.00
-1.5
-1.05%		142.00
1
0.71%		 141.94
6 月139.00
-3
-2.11%		138.00
-1
-0.72%		138.00
0
0%		135.50
-2.5
-1.81%		136.00
0.5
0.37%		 　135.00
-1
-0.74%		132.50
-2.5
-1.85%		133.00
0.5
0.38%		129.00
-4
-3.01%		126.50
-2.5
-1.94%		 　125.50
-1
-0.79%		127.00
1.5
1.2%		128.00
1
0.79%		129.00
1
0.78%		 　　134.50
5.5
4.26%		137.00
2.5
1.86%		140.50
3.5
2.55%		149.00
8.5
6.05%		147.00
-2
-1.34%		 　138.00
-9
-6.12%		140.50
2.5
1.81%		 135
7 月138.50
-2
-1.42%		139.00
0.5
0.36%		139.00
0
0%		 　135.50
-3.5
-2.52%		131.00
-4.5
-3.32%		130.00
-1
-0.76%		126.50
-3.5
-2.69%		 　　132.50
6
4.74%		130.50
-2
-1.51%		131.00
0.5
0.38%		131.00
0
0%		131.00
0
0%		 　130.50
-0.5
-0.38%		130.00
-0.5
-0.38%		130.50
0.5
0.38%		130.50
0
0%		131.50
1
0.77%		 　129.50
-2
-1.52%		128.00
-1.5
-1.16%		127.00
-1
-0.78%		126.50
-0.5
-0.39%		125.50
-1
-0.79%		131.27
8 月 　125.50
0
0%		124.00
-1.5
-1.2%		125.00
1
0.81%		125.50
0.5
0.4%		126.00
0.5
0.4%		 　132.50
6.5
5.16%		129.00
-3.5
-2.64%		128.50
-0.5
-0.39%		128.00
-0.5
-0.39%		128.00
0
0%		 　128.00
0
0%		126.00
-2
-1.56%		126.00
0
0%		127.50
1.5
1.19%		124.50
-3
-2.35%		 　112.50
-12
-9.64%		107.00
-5.5
-4.89%		108.50
1.5
1.4%		109.50
1
0.92%		109.50
0
0%		 110.00
0.5
0.46%		121.46
9 月112.50
2.5
2.27%		115.50
3
2.67%		115.50
0
0%		115.50
0
0%		 　117.00
1.5
1.3%		115.00
-2
-1.71%		122.50
7.5
6.52%		120.00
-2.5
-2.04%		117.50
-2.5
-2.08%		 　116.50
-1
-0.85%		118.00
1.5
1.29%		117.00
-1
-0.85%		118.50
1.5
1.28%		122.50
4
3.38%		 　117.50
-5
-4.08%		119.00
1.5
1.28%		116.00
-3
-2.52%		113.00
-3
-2.59%		113.00
0
0%		 　　　114.00
1
0.88%		 116.66
10 月115.50
1.5
1.32%		116.50
1
0.87%		 　123.50
7
6.01%		120.00
-3.5
-2.83%		123.00
3
2.5%		123.50
0.5
0.41%		 　　123.00
-0.5
-0.4%		122.00
-1
-0.81%		121.00
-1
-0.82%		121.50
0.5
0.41%		119.50
-2
-1.65%		 　123.00
3.5
2.93%		125.50
2.5
2.03%		123.00
-2.5
-1.99%		123.50
0.5
0.41%		122.00
-1.5
-1.21%		 　125.50
3.5
2.87%		124.00
-1.5
-1.2%		124.00
0
0%		122.50
-1.5
-1.21%		123.00
0.5
0.41%		 122.5
11 月　125.00
2
1.63%		128.50
3.5
2.8%		129.00
0.5
0.39%		128.50
-0.5
-0.39%		126.00
-2.5
-1.95%		 　126.50
0.5
0.4%		127.50
1
0.79%		128.00
0.5
0.39%		126.50
-1.5
-1.17%		125.50
-1
-0.79%		 　126.00
0.5
0.4%		126.50
0.5
0.4%		125.00
-1.5
-1.19%		128.00
3
2.4%		132.00
4
3.13%		 　131.50
-0.5
-0.38%		128.50
-3
-2.28%		127.00
-1.5
-1.17%		127.00
0
0%		125.50
-1.5
-1.18%		 　125.00
-0.5
-0.4%		 127.19
12 月125.00
0
0%		126.50
1.5
1.2%		126.00
-0.5
-0.4%		126.00
0
0%		 　124.50
-1.5
-1.19%		123.00
-1.5
-1.2%		117.50
-5.5
-4.47%		120.00
2.5
2.13%		114.00
-6
-5%		 　115.00
1
0.88%		115.00
0
0%		118.00
3
2.61%		120.00
2
1.69%		120.00
0
0%		 　116.00
-4
-3.33%		127.50
11.5
9.91%		128.50
1
0.78%		126.00
-2.5
-1.95%		124.50
-1.5
-1.19%		 　123.00
-1.5
-1.2%		120.00
-3
-2.44%		120.00
0
0%		119.00
-1
-0.83%		121.24

說明:最高漲幅:9.91%最低跌幅:-9.64% 最高價:165.50最低價:107.00平均價:132.82,灰色底表示週末,漲123天(305)元,跌146天(-361)元,平盤34天
10%=1,7%=3,6%=4,5%=5,4%=4,3%=18,2%=18,1%=43,0%=61,-0%=2,-1%=2,-2%=2,-3%=3,-4%=4,-5%=20,-6%=26,-7%=34,-8%=53,

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 1262 211100 161 31903500 149.00 153.00 148.50 150.50 2.50 0% 150.50 14 151.00 1 16.45
2015-01-06 1262 98100 94 14645850 149.50 150.50 147.50 149.00 1.50 -1% 149.00 1 150.00 44 16.28
2015-01-07 1262 48950 51 7292574 149.00 150.00 148.50 148.50 0.50 -0.34% 148.00 11 149.00 8 16.23
2015-01-08 1262 1469592 614 232004330 151.00 158.50 151.00 158.50 10.00 6.73% 158.50 29 0.00 0 17.32
2015-01-09 1262 579972 390 91245188 159.00 159.50 154.00 154.00 4.50 -2.84% 153.50 12 154.00 11 16.83
2015-01-12 1262 475451 356 73691630 155.00 157.00 152.50 154.50 0.50 0.32% 154.50 39 155.00 10 16.89
2015-01-13 1262 1230121 759 199792223 155.00 165.00 155.00 164.50 10.00 6.47% 164.00 2 164.50 20 17.98
2015-01-14 1262 708150 557 114338373 163.00 164.00 158.50 162.50 2.00 -1.22% 162.50 3 163.00 2 17.76
2015-01-15 1262 703535 507 117220275 163.50 171.00 163.00 165.50 3.00 1.85% 165.50 1 167.00 3 18.09
2015-01-16 1262 213456 192 34670960 165.50 166.00 161.00 161.00 4.50 -2.72% 161.00 5 162.00 1 17.60
2015-01-19 1262 251040 203 40628560 164.00 164.50 158.50 164.00 3.00 1.86% 162.50 4 164.00 7 17.92
2015-01-20 1262 155210 122 25468230 164.00 166.50 162.50 164.00 0.00 0% 163.50 18 164.00 1 17.92
2015-01-21 1262 123100 109 20168800 165.00 166.50 162.00 164.00 0.00 0% 164.00 17 165.00 1 17.92
2015-01-22 1262 130200 106 21435100 164.00 167.00 163.00 164.00 0.00 0% 163.50 1 164.50 2 17.92
2015-01-23 1262 154101 135 24918559 166.00 166.00 159.50 160.00 4.00 -2.44% 160.00 28 161.50 2 17.49
2015-01-26 1262 135140 103 21541330 160.00 161.50 157.50 159.50 0.50 -0.31% 159.50 4 160.00 21 17.43
2015-01-27 1262 142100 122 22577900 161.00 161.00 157.00 159.00 0.50 -0.31% 159.00 7 160.00 1 17.38
2015-01-28 1262 148400 98 23478200 158.00 160.00 156.50 157.00 2.00 -1.26% 157.00 1 158.00 2 17.16
2015-01-29 1262 227344 205 35008303 157.00 157.00 152.00 153.50 3.50 -2.23% 153.50 3 154.50 4 16.78
2015-01-30 1262 140700 132 21422000 155.00 155.00 150.50 150.50 3.00 -1.95% 150.50 23 152.50 1 16.45
2015-02-02 1262 270512 230 42115360 151.00 158.00 151.00 154.50 4.00 2.66% 154.50 17 155.50 2 16.89
2015-02-03 1262 75100 67 11619450 155.00 156.00 153.50 154.00 0.50 -0.32% 154.00 2 154.50 4 16.83
2015-02-04 1262 122099 108 18829746 154.00 155.00 153.00 153.00 1.00 -0.65% 153.00 17 154.00 1 16.72
2015-02-05 1262 252518 197 37742939 152.00 153.50 147.00 149.50 3.50 -2.29% 149.50 5 150.00 4 16.34
2015-02-06 1262 323361 282 49678273 149.50 156.00 149.50 154.50 5.00 3.34% 154.50 4 155.00 1 16.89
2015-02-09 1262 88135 88 13452020 154.50 154.50 151.00 152.50 2.00 -1.29% 152.00 3 152.50 8 16.67
2015-02-10 1262 71300 66 10782649 151.00 153.50 149.50 150.50 2.00 -1.31% 150.50 5 152.00 5 16.45
2015-02-11 1262 58100 53 8823550 150.50 152.50 150.50 152.00 1.50 1% 151.50 3 152.00 3 16.61
2015-02-12 1262 53500 52 8027500 151.00 151.00 149.50 150.00 2.00 -1.32% 150.00 3 150.50 1 16.39
2015-02-13 1262 59100 58 8891500 150.00 152.00 149.50 150.00 0.00 0% 149.50 24 151.00 2 16.39
2015-02-24 1262 7562268 496 1129023200 151.00 151.50 139.50 139.50 10.50 -7% 0.00 0 139.50 82 15.25
2015-02-25 1262 516451 465 73747944 141.50 145.00 141.00 143.00 3.50 2.51% 143.00 6 143.50 2 15.63
2015-02-26 1262 871988 697 117605404 142.00 142.50 133.00 133.00 10.00 -6.99% 0.00 0 133.00 157 14.54
2015-03-02 1262 760800 582 99715900 130.00 135.00 127.00 134.00 1.00 0.75% 133.50 5 134.00 6 14.64
2015-03-03 1262 340400 297 46136500 136.00 136.50 134.00 136.00 2.00 1.49% 135.50 12 136.00 2 14.86
2015-03-04 1262 210405 169 28665080 136.00 137.00 135.50 136.00 0.00 0% 135.50 5 136.00 1 14.86
2015-03-05 1262 313766 282 41749878 136.00 136.00 131.50 133.50 2.50 -1.84% 133.50 1 134.00 12 14.59
2015-03-06 1262 257705 195 34160265 133.50 133.50 132.00 132.00 1.50 -1.12% 132.00 30 132.50 1 14.43
2015-03-09 1262 163100 151 21954000 132.00 136.00 132.00 134.50 2.50 1.89% 134.50 1 135.00 9 14.70
2015-03-10 1262 591330 492 82190210 134.50 143.00 134.50 137.00 2.50 1.86% 137.00 8 138.00 2 14.97
2015-03-11 1262 418430 363 58057560 136.00 142.50 134.50 142.50 5.50 4.01% 141.00 3 142.50 8 15.57
2015-03-12 1262 539135 426 78217305 145.50 146.00 143.50 144.50 2.00 1.4% 144.00 10 145.00 13 15.79
2015-03-13 1262 577254 462 85857346 146.00 153.00 145.50 146.50 2.00 1.38% 146.50 16 147.00 2 14.14
2015-03-16 1262 259972 223 37580496 146.50 146.50 143.00 143.50 3.00 -2.05% 143.50 2 144.00 1 13.85
2015-03-17 1262 131066 126 19015536 144.50 146.50 143.50 144.00 0.50 0.35% 144.00 1 144.50 1 13.90
2015-03-18 1262 307133 261 45047850 145.00 149.00 145.00 145.00 1.00 0.69% 145.00 16 146.00 4 14.00
2015-03-19 1262 355925 271 52442550 146.00 149.00 146.00 146.00 1.00 0.69% 145.50 15 146.00 8 14.09
2015-03-20 1262 216231 168 31630495 146.00 148.00 145.00 145.00 1.00 -0.68% 145.00 6 145.50 4 14.00
2015-03-23 1262 214127 172 31047788 145.50 147.00 144.00 144.00 1.00 -0.69% 144.00 22 145.00 13 13.90
2015-03-24 1262 178100 156 25857450 144.50 148.00 144.00 144.00 0.00 0% 144.00 17 145.00 19 13.90
2015-03-25 1262 234258 198 33156006 144.00 144.50 139.50 140.50 3.50 -2.43% 140.50 2 141.00 1 13.56
2015-03-26 1262 250142 208 35100307 137.50 143.50 137.50 139.00 1.50 -1.07% 138.50 13 139.00 7 13.42
2015-03-27 1262 321034 247 45944913 139.00 146.50 139.00 143.50 4.50 3.24% 143.00 2 143.50 9 13.85
2015-03-30 1262 159394 142 22945842 146.00 146.00 142.00 143.00 0.50 -0.35% 143.00 2 144.00 5 13.80
2015-03-31 1262 152650 144 21868300 144.00 144.50 142.00 142.50 0.50 -0.35% 142.50 19 143.00 1 13.75
2015-04-01 1262 394505 343 57670235 144.50 148.50 143.00 147.00 4.50 3.16% 147.00 20 147.50 7 14.19
2015-04-02 1262 788250 537 117617874 148.00 153.00 146.50 147.50 0.50 0.34% 147.00 21 148.00 1 14.24
2015-04-07 1262 350200 291 50684199 148.50 148.50 141.00 143.50 4.00 -2.71% 143.50 12 144.00 2 13.85
2015-04-08 1262 171000 142 24508500 143.50 145.00 142.50 142.50 1.00 -0.7% 142.50 10 143.50 4 13.75
2015-04-09 1262 280837 216 39380761 142.50 144.00 137.50 137.50 5.00 -3.51% 137.50 26 139.00 4 13.27
2015-04-10 1262 393140 318 53197820 136.00 139.50 132.00 135.00 2.50 -1.82% 134.50 19 135.00 4 13.03
2015-04-13 1262 213320 185 28607180 137.50 137.50 133.00 135.00 0.00 0% 134.50 22 135.00 1 13.03
2015-04-14 1262 241700 183 32824200 135.00 137.00 134.50 136.00 1.00 0.74% 136.00 2 136.50 4 13.13
2015-04-15 1262 184100 174 25394300 138.00 139.50 136.50 138.00 2.00 1.47% 137.00 10 138.00 18 13.32
2015-04-16 1262 214300 189 29626849 138.50 140.50 136.50 137.50 0.50 -0.36% 137.50 2 138.00 1 13.27
2015-04-17 1262 139200 129 19322800 139.00 139.50 137.50 139.00 1.50 1.09% 138.50 12 139.00 1 13.42
2015-04-20 1262 193100 81 26458400 139.00 139.00 136.50 136.50 2.50 -1.8% 136.50 3 137.00 4 13.18
2015-04-21 1262 224000 181 30025500 137.00 137.00 133.00 133.50 3.00 -2.2% 133.50 11 134.00 4 12.89
2015-04-22 1262 212000 153 28146000 135.00 135.00 131.50 133.00 0.50 -0.37% 133.00 4 133.50 26 12.84
2015-04-23 1262 4048400 147 503804600 134.00 134.50 133.00 133.00 0.00 0% 134.00 1 134.50 3 12.84
2015-04-24 1262 231550 193 31223973 133.00 138.00 132.50 133.50 0.50 0.38% 133.50 9 134.50 2 12.89
2015-04-27 1262 139200 121 18893900 135.50 137.00 134.00 135.50 2.00 1.5% 135.50 1 136.00 9 13.08
2015-04-28 1262 131000 118 17596000 136.50 136.50 133.00 134.50 1.00 -0.74% 134.00 1 135.00 1 12.98
2015-04-29 1262 155900 145 21280249 135.00 137.50 135.00 136.50 2.00 1.49% 136.00 6 136.50 10 13.18
2015-04-30 1262 829001 613 118974146 137.50 146.00 137.50 146.00 9.50 6.96% 145.50 27 146.00 557 14.09
2015-05-04 1262 428636 356 62096720 146.00 147.00 143.00 145.00 1.00 -0.68% 144.50 30 145.00 1 14.00
2015-05-05 1262 203587 184 29446321 145.50 146.00 143.50 144.50 0.50 -0.34% 144.50 1 145.00 8 13.95
2015-05-06 1262 629010 480 92755490 144.50 150.50 142.00 150.00 5.50 3.81% 149.50 20 150.00 39 14.48
2015-05-07 1262 392385 316 57276210 149.00 149.00 144.50 145.00 5.00 -3.33% 145.00 8 145.50 3 14.00
2015-05-08 1262 340050 199 49225250 145.00 147.00 141.00 141.00 4.00 -2.76% 141.00 2 143.00 2 13.61
2015-05-11 1262 255106 215 35192340 143.00 143.00 135.00 138.50 2.50 -1.77% 138.50 5 139.50 3 13.37
2015-05-12 1262 199200 140 27224500 141.00 141.00 134.00 139.00 0.50 0.36% 138.50 2 139.00 9 13.42
2015-05-13 1262 377625 309 54854625 143.00 148.00 140.50 146.00 7.00 5.04% 146.00 1 146.50 4 14.09
2015-05-14 1262 383417 290 54140631 142.00 144.00 138.00 142.00 4.00 -2.74% 141.00 25 142.00 1 13.72
2015-05-15 1262 225250 189 31564250 143.00 143.00 139.00 140.00 2.00 -1.41% 140.00 38 141.00 16 13.53
2015-05-18 1262 221162 149 31050680 140.00 141.50 138.00 141.00 1.00 0.71% 140.50 6 141.00 4 13.62
2015-05-19 1262 1994528 144 269889004 142.00 144.00 141.00 144.00 3.00 2.13% 143.50 2 144.00 26 13.91
2015-05-20 1262 373704 284 53590468 144.00 145.00 142.00 143.00 1.00 -0.69% 143.00 10 144.00 31 13.82
2015-05-21 1262 147202 136 21057285 142.50 144.50 142.50 142.50 0.50 -0.35% 142.50 65 143.00 1 13.77
2015-05-22 1262 255100 215 37028800 143.50 148.00 143.00 143.50 1.00 0.7% 143.50 4 144.00 1 13.86
2015-05-25 1262 387208 291 54405620 142.50 144.00 139.00 139.00 4.50 -3.14% 139.00 42 140.00 28 13.43
2015-05-26 1262 364202 267 51395184 139.50 143.50 138.00 142.50 3.50 2.52% 142.00 2 142.50 20 13.77
2015-05-27 1262 429200 289 61537400 142.50 145.50 140.50 142.50 0.00 0% 142.50 6 143.00 14 13.77
2015-05-28 1262 465100 298 66151500 143.00 144.00 140.50 141.00 1.50 -1.05% 141.00 1 141.50 2 13.62
2015-05-29 1262 855200 498 122178400 142.00 144.50 141.00 142.00 1.00 0.71% 142.00 39 143.00 34 13.72
2015-06-01 1262 518096 324 71999796 142.50 142.50 136.50 139.00 3.00 -2.11% 139.00 10 139.50 1 13.43
2015-06-02 1262 714150 339 99722124 139.00 141.50 137.00 138.00 1.00 -0.72% 138.00 4 138.50 1 13.33
2015-06-03 1262 304030 207 42420655 139.00 142.00 137.50 138.00 0.00 0% 138.00 1 138.50 7 13.33
2015-06-04 1262 525019 302 70866546 138.00 139.00 132.00 135.50 2.50 -1.81% 134.50 13 135.50 3 13.09
2015-06-05 1262 217000 169 29095000 136.00 136.50 132.00 136.00 0.50 0.37% 135.50 10 136.00 5 13.14
2015-06-08 1262 276210 137 37350245 137.50 138.00 133.00 135.00 1.00 -0.74% 135.00 2 135.50 7 13.04
2015-06-09 1262 522111 294 69477652 135.00 135.00 131.00 132.50 2.50 -1.85% 132.50 1 133.00 110 12.80
2015-06-10 1262 354532 255 47332724 132.50 135.00 132.50 133.00 0.50 0.38% 132.50 22 133.00 6 12.85
2015-06-11 1262 843580 543 109550610 135.00 136.00 123.50 129.00 4.00 -3.01% 129.00 3 129.50 11 12.46
2015-06-12 1262 598000 397 75956999 130.00 130.00 124.00 126.50 2.50 -1.94% 126.50 13 127.00 16 12.22
2015-06-15 1262 333488 234 42206232 127.00 128.00 125.50 125.50 1.00 -0.79% 125.50 1 126.50 7 12.13
2015-06-16 1262 235300 156 29877300 125.50 129.00 125.50 127.00 1.50 1.2% 126.00 7 127.00 1 12.27
2015-06-17 1262 205100 160 26146800 129.00 129.00 126.00 128.00 1.00 0.79% 127.50 1 128.00 3 12.37
2015-06-18 1262 279200 99 35748100 128.50 131.00 127.50 129.00 1.00 0.78% 129.00 5 129.50 16 12.46
2015-06-22 1262 356000 314 47157500 130.00 134.50 129.50 134.50 5.50 4.26% 134.00 1 134.50 16 13.00
2015-06-23 1262 580101 395 79803286 135.00 139.00 135.00 137.00 2.50 1.86% 137.00 21 137.50 5 13.24
2015-06-24 1262 1105497 600 154394580 137.00 141.00 137.00 140.50 3.50 2.55% 140.00 25 140.50 3 13.57
2015-06-25 1262 2034106 1146 299298688 142.00 150.50 142.00 149.00 8.50 6.05% 148.50 1 149.00 74 14.40
2015-06-26 1262 627826 435 92023096 149.00 149.00 145.00 147.00 2.00 -1.34% 146.50 7 147.00 6 14.20
2015-06-29 1262 836185 538 117159530 142.00 145.50 137.00 138.00 9.00 -6.12% 138.00 1 138.50 2 13.33
2015-06-30 1262 356620 263 49846800 139.50 141.00 137.50 140.50 2.50 1.81% 140.00 3 140.50 35 13.57
2015-07-01 1262 268205 222 37327995 140.50 140.50 138.00 138.50 2.00 -1.42% 138.50 5 139.00 5 13.38
2015-07-02 1262 173943 146 24089577 140.00 140.50 137.50 139.00 0.50 0.36% 137.50 7 139.00 2 13.43
2015-07-03 1262 178167 138 24642713 139.00 140.00 137.00 139.00 0.00 0% 139.00 8 139.50 1 13.43
2015-07-06 1262 166005 141 22769182 137.00 140.00 135.50 135.50 3.50 -2.52% 135.50 7 136.00 14 13.09
2015-07-07 1262 570250 432 75487373 138.00 138.00 130.00 131.00 4.50 -3.32% 130.50 3 131.00 7 12.66
2015-07-08 1262 310800 261 40129200 131.00 131.50 126.50 130.00 1.00 -0.76% 129.50 8 130.00 3 12.56
2015-07-09 1262 640900 485 80937900 128.00 129.00 124.50 126.50 3.50 -2.69% 126.00 23 126.50 5 12.22
2015-07-13 1262 743477 495 98089964 129.00 134.00 129.00 132.50 6.00 4.74% 132.00 1 132.50 16 12.80
2015-07-14 1262 420000 302 55003000 131.00 132.50 129.50 130.50 0.00 -1.51% 130.00 4 130.50 1 12.61
2015-07-15 1262 185376 146 24305756 130.50 132.00 130.50 131.00 0.50 0.38% 130.00 11 131.00 1 12.66
2015-07-16 1262 88000 83 11543000 132.00 132.00 130.00 131.00 0.00 0% 131.00 1 131.50 3 12.66
2015-07-17 1262 160000 150 21121000 131.50 134.00 130.00 131.00 0.00 0% 131.00 22 132.00 1 12.66
2015-07-20 1262 151007 122 19780420 132.00 132.00 129.50 130.50 0.50 -0.38% 129.50 6 130.50 1 12.61
2015-07-21 1262 133000 110 17254000 131.00 131.00 128.50 130.00 0.50 -0.38% 130.00 4 130.50 3 12.56
2015-07-22 1262 124401 110 16206630 130.00 131.00 128.50 130.50 0.50 0.38% 130.50 6 131.00 6 12.61
2015-07-23 1262 133000 111 17309000 131.00 131.00 129.00 130.50 0.00 0% 130.00 25 131.00 9 12.61
2015-07-24 1262 102000 62 13304500 131.00 131.50 129.50 131.50 1.00 0.77% 130.00 15 131.50 3 12.71
2015-07-27 1262 254538 188 32709402 131.50 131.50 126.00 129.50 2.00 -1.52% 127.50 1 129.50 3 12.51
2015-07-28 1262 247060 208 31167149 129.50 129.50 124.50 128.00 1.50 -1.16% 128.00 4 128.50 2 12.37
2015-07-29 1262 87629 79 11203383 129.50 129.50 127.00 127.00 1.00 -0.78% 127.00 11 128.00 3 12.27
2015-07-30 1262 125100 105 15965750 127.50 128.50 126.50 126.50 0.50 -0.39% 126.50 26 128.00 12 12.22
2015-07-31 1262 94384 86 11827076 126.50 126.50 124.50 125.50 1.00 -0.79% 125.50 1 126.00 1 12.13
2015-08-03 1262 108100 83 13488500 124.00 126.00 123.50 125.50 0.00 0% 124.50 28 125.50 3 12.13
2015-08-04 1262 144010 115 17914250 126.50 127.50 123.00 124.00 1.50 -1.2% 124.00 22 124.50 2 11.98
2015-08-05 1262 50062 42 6247312 124.50 126.50 124.00 125.00 1.00 0.81% 125.00 15 126.50 1 12.08
2015-08-06 1262 60100 55 7552550 125.50 126.50 125.00 125.50 0.50 0.4% 125.50 1 126.00 3 12.13
2015-08-07 1262 78060 55 9774920 124.50 126.50 124.50 126.00 0.50 0.4% 125.00 5 126.00 7 12.17
2015-08-10 1262 128099 106 16587766 126.50 132.50 125.00 132.50 6.50 5.16% 131.50 1 133.00 3 12.80
2015-08-11 1262 175000 167 22902000 134.50 134.50 129.00 129.00 3.50 -2.64% 128.50 2 129.50 2 12.46
2015-08-12 1262 103620 99 13194240 127.50 128.50 126.50 128.50 0.50 -0.39% 128.50 4 129.00 15 12.42
2015-08-13 1262 97200 75 12399900 130.50 130.50 126.50 128.00 0.50 -0.39% 127.00 26 128.00 27 11.86
2015-08-14 1262 104100 82 13357300 127.00 130.00 127.00 128.00 0.00 0% 127.50 5 128.00 11 11.86
2015-08-17 1262 84109 69 10827061 129.50 130.00 128.00 128.00 0.00 0% 128.00 13 129.00 20 11.86
2015-08-18 1262 85300 78 10792800 128.00 128.50 125.50 126.00 2.00 -1.56% 126.00 1 126.50 3 11.68
2015-08-19 1262 171800 120 21492500 127.50 127.50 124.50 126.00 0.00 0% 126.00 12 126.50 17 11.68
2015-08-20 1262 81100 63 10259200 125.00 127.50 125.00 127.50 1.50 1.19% 127.00 1 127.50 18 11.82
2015-08-21 1262 188400 147 23411200 125.00 126.00 123.00 124.50 3.00 -2.35% 124.00 8 124.50 16 11.54
2015-08-24 1262 300100 218 34248249 121.00 121.00 112.50 112.50 12.00 -9.64% 0.00 0 112.50 25 10.43
2015-08-25 1262 666300 606 70346300 106.50 109.50 101.50 107.00 5.50 -4.89% 106.50 1 107.00 2 9.92
2015-08-26 1262 235182 219 25585428 107.00 111.00 106.50 108.50 1.50 1.4% 108.50 16 109.00 2 10.06
2015-08-27 1262 316300 251 34970800 112.00 112.00 109.50 109.50 1.00 0.92% 109.50 4 110.00 3 10.15
2015-08-28 1262 462145 349 51163305 112.50 112.50 109.00 109.50 0.00 0% 109.50 17 110.00 3 10.15
2015-08-31 1262 210801 185 23329911 110.00 112.50 109.50 110.00 0.50 0.46% 110.00 35 111.00 9 10.19
2015-09-01 1262 751000 386 85063270 110.00 116.00 110.00 112.50 2.50 2.27% 112.50 7 113.00 4 10.43
2015-09-02 1262 494295 419 57337015 114.00 118.50 113.50 115.50 3.00 2.67% 115.50 4 116.00 1 10.70
2015-09-03 1262 173199 136 20155783 117.50 117.50 115.50 115.50 0.00 0% 115.50 7 116.00 10 10.70
2015-09-04 1262 139300 118 16164300 117.00 117.00 115.00 115.50 0.00 0% 115.50 19 116.00 1 10.70
2015-09-07 1262 125100 81 14507700 116.00 117.00 115.00 117.00 1.50 1.3% 116.50 2 117.00 2 10.84
2015-09-08 1262 129188 119 14883026 117.00 117.00 114.50 115.00 2.00 -1.71% 115.00 16 116.00 1 10.66
2015-09-09 1262 328400 270 39254200 117.00 122.50 116.50 122.50 7.50 6.52% 122.00 3 122.50 3 11.35
2015-09-10 1262 175600 156 21034400 122.00 122.00 119.00 120.00 2.50 -2.04% 119.50 4 120.00 2 11.12
2015-09-11 1262 233160 173 27403300 120.00 120.00 116.50 117.50 2.50 -2.08% 117.50 1 118.00 8 10.89
2015-09-14 1262 113110 95 13243815 118.50 118.50 116.00 116.50 1.00 -0.85% 116.50 22 117.00 2 10.80
2015-09-15 1262 170000 148 19974000 116.00 118.50 116.00 118.00 1.50 1.29% 117.00 3 118.00 31 10.94
2015-09-16 1262 80100 69 9422700 118.50 119.00 117.00 117.00 1.00 -0.85% 117.00 25 117.50 4 10.84
2015-09-17 1262 207030 171 24537040 119.00 119.50 117.50 118.50 1.50 1.28% 118.50 7 119.00 12 10.98
2015-09-18 1262 299700 202 36223900 119.00 122.50 118.00 122.50 4.00 3.38% 122.00 1 122.50 4 11.35
2015-09-21 1262 224206 170 26482204 120.00 120.00 116.50 117.50 5.00 -4.08% 117.50 17 118.50 1 10.89
2015-09-22 1262 70443 65 8328875 118.50 119.00 117.50 119.00 1.50 1.28% 118.50 1 119.00 9 11.03
2015-09-23 1262 214100 164 24670700 117.50 118.50 113.00 116.00 3.00 -2.52% 114.50 19 116.00 13 10.75
2015-09-24 1262 200000 171 22680500 114.50 115.50 111.00 113.00 3.00 -2.59% 113.00 1 113.50 3 10.47
2015-09-25 1262 231000 157 25969000 113.50 113.50 111.50 113.00 0.00 0% 113.00 1 113.50 7 10.47
2015-09-30 1262 82100 72 9195900 109.50 114.00 109.50 114.00 1.00 0.88% 113.00 3 114.00 5 10.57
2015-10-01 1262 297322 88 34329029 114.50 116.50 113.00 115.50 1.50 1.32% 115.50 4 116.50 3 10.70
2015-10-02 1262 45500 43 5299000 117.00 117.00 115.50 116.50 1.00 0.87% 116.00 1 117.00 5 10.80
2015-10-05 1262 667145 511 81293551 117.00 125.00 117.00 123.50 7.00 6.01% 123.00 2 123.50 8 11.45
2015-10-06 1262 197045 180 24008355 123.50 124.50 120.00 120.00 3.50 -2.83% 119.50 5 120.00 1 11.12
2015-10-07 1262 192145 148 23323835 120.00 123.50 119.50 123.00 3.00 2.5% 123.00 2 123.50 4 11.40
2015-10-08 1262 329500 261 41169500 124.00 127.50 122.00 123.50 0.50 0.41% 123.50 3 124.00 2 11.45
2015-10-12 1262 107150 95 13164300 123.50 124.00 122.00 123.00 0.50 -0.4% 123.00 2 123.50 9 11.40
2015-10-13 1262 103100 84 12572100 122.00 123.00 121.00 122.00 1.00 -0.81% 122.00 2 122.50 10 11.31
2015-10-14 1262 161152 114 19653240 122.50 123.50 121.00 121.00 1.00 -0.82% 121.00 17 121.50 1 11.21
2015-10-15 1262 141210 109 17064410 121.00 122.50 120.00 121.50 0.50 0.41% 121.00 5 121.50 3 11.26
2015-10-16 1262 166185 149 19866106 121.00 121.50 118.00 119.50 2.00 -1.65% 119.00 28 120.00 4 11.08
2015-10-19 1262 394130 269 48608620 121.00 125.50 121.00 123.00 3.50 2.93% 123.00 2 123.50 50 11.40
2015-10-20 1262 495500 423 62707000 124.00 130.00 124.00 125.50 2.50 2.03% 125.50 4 126.00 2 11.63
2015-10-21 1262 367200 306 45427600 125.50 126.50 122.00 123.00 2.50 -1.99% 122.00 6 123.00 9 11.40
2015-10-22 1262 345100 268 42196800 123.50 124.50 120.50 123.50 0.50 0.41% 123.00 3 123.50 3 11.45
2015-10-23 1262 311520 254 38280420 125.00 125.50 121.50 122.00 1.50 -1.21% 122.00 17 123.00 7 11.31
2015-10-26 1262 438320 335 55215000 124.00 128.00 123.50 125.50 3.50 2.87% 125.00 5 125.50 26 11.63
2015-10-27 1262 332110 222 41177694 127.00 127.00 122.50 124.00 1.50 -1.2% 123.00 7 124.00 1 11.49
2015-10-28 1262 213078 146 26335750 125.00 125.00 122.50 124.00 0.00 0% 123.50 1 124.00 8 11.49
2015-10-29 1262 157100 113 19440800 125.50 125.50 122.50 122.50 1.50 -1.21% 122.50 5 123.00 8 11.35
2015-10-30 1262 270100 199 32824750 123.50 123.50 120.50 123.00 0.50 0.41% 122.00 3 123.00 20 11.40
2015-11-02 1262 223200 200 27662500 123.00 126.00 122.00 125.00 2.00 1.63% 124.00 20 125.00 34 11.58
2015-11-03 1262 737530 538 95490840 126.50 131.00 126.00 128.50 3.50 2.8% 128.50 27 130.00 20 11.91
2015-11-04 1262 291250 229 37721625 130.00 132.00 128.00 129.00 0.50 0.39% 128.50 4 129.00 5 11.96
2015-11-05 1262 218550 195 28211900 129.00 130.50 128.00 128.50 0.50 -0.39% 128.00 23 128.50 8 11.91
2015-11-06 1262 188200 160 23985000 128.50 129.00 126.00 126.00 2.50 -1.95% 126.00 23 127.50 2 11.68
2015-11-09 1262 685100 615 87833100 126.00 131.50 125.50 126.50 0.50 0.4% 126.50 8 127.00 1 11.72
2015-11-10 1262 94530 96 12017810 126.50 128.00 125.50 127.50 1.00 0.79% 127.00 5 127.50 17 11.82
2015-11-11 1262 263150 174 33616125 127.00 129.00 126.50 128.00 0.50 0.39% 128.00 19 128.50 8 11.38
2015-11-12 1262 510000 388 64191000 128.00 128.00 123.00 126.50 1.50 -1.17% 126.50 7 128.00 10 11.24
2015-11-13 1262 264000 184 33492000 124.50 128.50 124.50 125.50 1.00 -0.79% 125.00 29 126.50 9 11.16
2015-11-16 1262 150100 140 18769600 123.00 126.50 123.00 126.00 0.50 0.4% 126.00 2 126.50 9 11.20
2015-11-17 1262 307200 253 38735800 128.00 128.00 125.00 126.50 0.50 0.4% 125.50 23 126.50 1 11.24
2015-11-18 1262 234100 179 29358550 127.00 127.00 124.00 125.00 1.50 -1.19% 125.00 13 125.50 1 11.11
2015-11-19 1262 616252 428 78598756 126.00 129.50 124.50 128.00 3.00 2.4% 128.00 6 128.50 11 11.38
2015-11-20 1262 869983 620 114213273 127.00 133.00 127.00 132.00 4.00 3.13% 131.50 10 132.00 24 11.73
2015-11-23 1262 427907 344 56441268 133.00 133.00 130.50 131.50 0.50 -0.38% 131.50 4 132.00 10 11.69
2015-11-24 1262 93000 79 11107000 120.00 120.00 118.50 128.50 0.00 -2.28% 118.50 6 120.00 5 10.67
2015-11-25 1262 235043 155 29986461 128.50 128.50 127.00 127.00 1.50 -1.17% 127.00 32 127.50 5 11.29
2015-11-26 1262 261200 186 33297400 128.50 129.00 127.00 127.00 0.00 0% 127.00 18 127.50 14 11.29
2015-11-27 1262 125276 89 15806500 127.00 127.50 125.50 125.50 1.50 -1.18% 125.50 2 126.00 6 11.16
2015-11-30 1262 114000 85 14220000 125.50 126.00 124.00 125.00 0.50 -0.4% 125.00 5 125.50 1 11.11
2015-12-01 1262 105250 96 13183500 125.50 126.50 124.50 125.00 0.00 0% 125.00 6 125.50 7 11.11
2015-12-02 1262 132000 101 16659000 126.00 127.00 125.00 126.50 1.50 1.2% 126.50 2 127.00 5 11.24
2015-12-03 1262 81050 76 10240300 125.50 127.50 125.50 126.00 0.50 -0.4% 126.00 29 127.00 2 11.20
2015-12-04 1262 131200 89 16482700 126.00 126.50 125.00 126.00 0.00 0% 125.50 1 126.00 10 11.20
2015-12-07 1262 107130 87 13416750 126.50 126.50 124.50 124.50 1.50 -1.19% 124.50 27 125.00 2 11.07
2015-12-08 1262 142430 103 17610390 125.00 125.00 123.00 123.00 1.50 -1.2% 123.00 27 123.50 7 10.93
2015-12-09 1262 353125 282 42085375 122.00 122.00 117.50 117.50 5.50 -4.47% 117.00 31 117.50 6 10.44
2015-12-10 1262 136070 121 16208900 118.50 120.50 117.50 120.00 2.50 2.13% 119.50 1 120.00 8 10.67
2015-12-11 1262 372649 281 43665310 119.50 120.50 114.00 114.00 6.00 -5% 114.00 1 114.50 1 10.13
2015-12-14 1262 298379 247 33699480 113.50 116.50 110.00 115.00 1.00 0.88% 115.00 2 115.50 22 10.22
2015-12-15 1262 154000 114 17658500 116.00 116.00 114.00 115.00 0.00 0% 114.00 36 115.00 2 10.22
2015-12-16 1262 175291 155 20656838 117.50 119.00 116.50 118.00 3.00 2.61% 118.00 6 118.50 4 10.49
2015-12-17 1262 191100 157 22807000 118.50 121.00 118.00 120.00 2.00 1.69% 119.50 8 120.00 2 10.67
2015-12-18 1262 93000 79 11107000 120.00 120.00 118.50 120.00 0.00 0% 118.50 6 120.00 5 10.67
2015-12-21 1262 7074025 300 807438315 118.00 118.00 114.50 116.00 4.00 -3.33% 115.50 6 116.50 1 10.31
2015-12-22 1262 2851959 843 355925772 120.00 127.50 120.00 127.50 11.50 9.91% 127.50 184 0.00 0 11.33
2015-12-23 1262 968570 691 122600030 124.50 129.00 123.00 128.50 1.00 0.78% 128.00 4 128.50 24 11.42
2015-12-24 1262 493004 317 62565020 129.00 129.50 125.00 126.00 2.50 -1.95% 125.50 25 126.00 10 11.20
2015-12-25 1262 331000 251 41371500 126.00 127.00 124.00 124.50 1.50 -1.19% 124.50 7 125.50 19 11.07
2015-12-28 1262 227000 167 28159500 126.50 126.50 123.00 123.00 1.50 -1.2% 123.00 27 123.50 2 10.93
2015-12-29 1262 490100 299 58881200 123.00 123.00 119.00 120.00 3.00 -2.44% 120.00 37 121.00 16 10.67
2015-12-30 1262 317000 143 38092500 120.50 122.00 119.00 120.00 0.00 0% 120.00 4 120.50 19 10.67
2015-12-31 1262 234100 141 27880600 121.50 121.50 118.50 119.00 1.00 -0.83% 119.00 6 119.50 17 10.58