聚陽(1477)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　　　　173.00
0
0%		172.00
-1
-0.58%		172.50
0.5
0.29%		174.50
2
1.16%		178.50
4
2.29%		 　175.50
-3
-1.68%		173.00
-2.5
-1.42%		174.50
1.5
0.87%		171.00
-3.5
-2.01%		169.50
-1.5
-0.88%		 　169.00
-0.5
-0.29%		170.50
1.5
0.89%		175.00
4.5
2.64%		175.50
0.5
0.29%		175.50
0
0%		 　177.50
2
1.14%		176.50
-1
-0.56%		176.00
-0.5
-0.28%		176.50
0.5
0.28%		177.50
1
0.57%		 174.21
2 月　175.50
-2
-1.13%		174.50
-1
-0.57%		180.00
5.5
3.15%		181.00
1
0.56%		180.50
-0.5
-0.28%		 　176.00
-4.5
-2.49%		177.50
1.5
0.85%		179.50
2
1.13%		181.00
1.5
0.84%		191.50
10.5
5.8%		 　　　　　　　　　202.00
10.5
5.48%		201.00
-1
-0.5%		196.00
-5
-2.49%		 187.83
3 月　196.50
0.5
0.26%		196.50
0
0%		192.00
-4.5
-2.29%		193.50
1.5
0.78%		195.50
2
1.03%		 　196.50
1
0.51%		199.00
2.5
1.27%		198.50
-0.5
-0.25%		202.00
3.5
1.76%		211.50
9.5
4.7%		 　210.50
-1
-0.47%		205.00
-5.5
-2.61%		207.50
2.5
1.22%		211.50
4
1.93%		226.00
14.5
6.86%		 　225.00
-1
-0.44%		221.00
-4
-1.78%		218.50
-2.5
-1.13%		220.50
2
0.92%		226.00
5.5
2.49%		 　227.00
1
0.44%		225.00
-2
-0.88%		210.15
4 月226.50
1.5
0.67%		229.00
2.5
1.1%		 　　　227.00
-2
-0.87%		233.00
6
2.64%		227.00
-6
-2.58%		224.50
-2.5
-1.1%		 　223.00
-1.5
-0.67%		221.00
-2
-0.9%		223.00
2
0.9%		225.50
2.5
1.12%		228.00
2.5
1.11%		 　228.00
0
0%		230.00
2
0.88%		245.50
15.5
6.74%		243.00
-2.5
-1.02%		243.50
0.5
0.21%		 　246.00
2.5
1.03%		243.00
-3
-1.22%		236.50
-6.5
-2.67%		240.00
3.5
1.48%		 232.3
5 月　　　240.50
0.5
0.21%		246.50
6
2.49%		247.00
0.5
0.2%		246.00
-1
-0.4%		248.50
2.5
1.02%		 　255.00
6.5
2.62%		254.50
-0.5
-0.2%		253.00
-1.5
-0.59%		263.50
10.5
4.15%		265.00
1.5
0.57%		 　273.50
8.5
3.21%		271.50
-2
-0.73%		267.00
-4.5
-1.66%		254.00
-13
-4.87%		248.00
-6
-2.36%		 　256.50
8.5
3.43%		249.00
-7.5
-2.92%		256.00
7
2.81%		255.50
-0.5
-0.2%		264.00
8.5
3.33%		 257.74
6 月272.00
8
3.03%		270.00
-2
-0.74%		277.50
7.5
2.78%		260.50
-17
-6.13%		263.00
2.5
0.96%		 　267.50
4.5
1.71%		262.00
-5.5
-2.06%		268.50
6.5
2.48%		269.50
1
0.37%		267.00
-2.5
-0.93%		 　271.00
4
1.5%		270.00
-1
-0.37%		266.00
-4
-1.48%		264.00
-2
-0.75%		 　　268.00
4
1.52%		269.50
1.5
0.56%		269.00
-0.5
-0.19%		269.50
0.5
0.19%		268.00
-1.5
-0.56%		 　260.50
-7.5
-2.8%		265.50
5
1.92%		 267.42
7 月267.50
2
0.75%		271.00
3.5
1.31%		274.50
3.5
1.29%		 　273.00
-1.5
-0.55%		269.50
-3.5
-1.28%		259.00
-10.5
-3.9%		265.50
6.5
2.51%		 　　265.00
-0.5
-0.19%		265.00
0
0%		263.00
-2
-0.75%		260.00
-3
-1.14%		263.50
3.5
1.35%		 　266.00
2.5
0.95%		262.00
-4
-1.5%		258.00
-4
-1.53%		254.00
-4
-1.55%		254.00
0
0%		 　252.50
-1.5
-0.59%		248.50
-4
-1.58%		255.00
6.5
2.62%		267.00
12
4.71%		269.50
2.5
0.94%		263.06
8 月 　269.00
-0.5
-0.19%		247.00
-22
-8.18%		241.00
-6
-2.43%		241.00
0
0%		242.00
1
0.41%		 　252.00
10
4.13%		255.00
3
1.19%		259.50
4.5
1.76%		267.50
8
3.08%		263.00
-4.5
-1.68%		 　274.00
11
4.18%		271.00
-3
-1.09%		272.50
1.5
0.55%		282.00
9.5
3.49%		276.50
-5.5
-1.95%		 　250.00
-26.5
-9.58%		263.50
13.5
5.4%		288.00
24.5
9.3%		278.50
-9.5
-3.3%		278.50
0
0%		 274.00
-4.5
-1.62%		264.39
9 月275.50
1.5
0.55%		279.50
4
1.45%		289.50
10
3.58%		278.50
-11
-3.8%		 　278.00
-0.5
-0.18%		278.00
0
0%		281.00
3
1.08%		278.50
-2.5
-0.89%		274.00
-4.5
-1.62%		 　273.00
-1
-0.36%		273.50
0.5
0.18%		272.50
-1
-0.37%		269.00
-3.5
-1.28%		279.50
10.5
3.9%		 　272.00
-7.5
-2.68%		271.00
-1
-0.37%		266.00
-5
-1.85%		265.00
-1
-0.38%		268.00
3
1.13%		 　　　270.50
2.5
0.93%		 274.24
10 月270.00
-0.5
-0.18%		268.50
-1.5
-0.56%		 　271.00
2.5
0.93%		275.00
4
1.48%		275.00
0
0%		252.50
-22.5
-8.18%		 　　248.00
-4.5
-1.78%		248.00
0
0%		234.50
-13.5
-5.44%		244.00
9.5
4.05%		245.50
1.5
0.61%		 　248.50
3
1.22%		243.00
-5.5
-2.21%		248.50
5.5
2.26%		246.00
-2.5
-1.01%		248.50
2.5
1.02%		 　248.50
0
0%		241.50
-7
-2.82%		243.00
1.5
0.62%		244.00
1
0.41%		248.00
4
1.64%		 252.1
11 月　247.00
-1
-0.4%		248.50
1.5
0.61%		251.50
3
1.21%		249.50
-2
-0.8%		241.00
-8.5
-3.41%		 　234.50
-6.5
-2.7%		229.50
-5
-2.13%		226.00
-3.5
-1.53%		218.00
-8
-3.54%		213.00
-5
-2.29%		 　203.00
-10
-4.69%		212.00
9
4.43%		204.00
-8
-3.77%		215.50
11.5
5.64%		220.00
4.5
2.09%		 　217.50
-2.5
-1.14%		217.00
-0.5
-0.23%		209.50
-7.5
-3.46%		216.00
6.5
3.1%		218.00
2
0.93%		 　223.00
5
2.29%		 223.63
12 月222.50
-0.5
-0.22%		220.00
-2.5
-1.12%		225.00
5
2.27%		215.50
-9.5
-4.22%		 　219.50
4
1.86%		215.50
-4
-1.82%		219.50
4
1.86%		212.50
-7
-3.19%		216.00
3.5
1.65%		 　214.00
-2
-0.93%		223.00
9
4.21%		231.00
8
3.59%		238.00
7
3.03%		238.50
0.5
0.21%		 　242.50
4
1.68%		238.50
-4
-1.65%		237.00
-1.5
-0.63%		231.00
-6
-2.53%		231.50
0.5
0.22%		 　232.00
0.5
0.22%		230.00
-2
-0.86%		229.00
-1
-0.43%		233.00
4
1.75%		226.78

說明:最高漲幅:9.3%最低跌幅:-9.58% 最高價:289.50最低價:169.00平均價:237.4,灰色底表示週末,漲150天(658)元,跌139天(-578)元,平盤14天
9%=1,7%=2,6%=2,5%=5,4%=11,3%=21,2%=27,1%=57,0%=38,-0%=1,-1%=2,-2%=2,-3%=4,-4%=5,-5%=16,-6%=31,-7%=33,-8%=45,

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 1477 2758591 1970 475950941 168.50 176.00 166.00 173.00 4.00 0% 173.00 146 173.50 1 20.69
2015-01-06 1477 1504316 1036 258382036 172.00 175.00 170.50 172.00 1.00 -0.58% 171.50 35 172.00 69 20.57
2015-01-07 1477 891412 679 153009566 172.50 173.00 170.00 172.50 0.50 0.29% 172.50 1 173.00 23 20.63
2015-01-08 1477 2020077 1608 354570398 174.00 177.00 173.50 174.50 2.00 1.16% 174.50 12 175.00 3 20.87
2015-01-09 1477 2981565 2228 529139272 175.00 179.50 174.50 178.50 4.00 2.29% 178.50 16 179.00 118 21.35
2015-01-12 1477 1022900 711 180330442 178.00 178.50 175.00 175.50 3.00 -1.68% 175.00 58 175.50 29 20.99
2015-01-13 1477 896676 694 156529948 176.00 177.00 173.00 173.00 2.50 -1.42% 173.00 139 173.50 2 20.69
2015-01-14 1477 780001 609 134803174 173.50 175.00 171.00 174.50 1.50 0.87% 174.50 10 175.00 23 20.87
2015-01-15 1477 641211 514 110188792 174.50 174.50 171.00 171.00 3.50 -2.01% 171.00 147 172.00 7 20.45
2015-01-16 1477 1471478 1086 248740018 171.00 172.00 165.00 169.50 1.50 -0.88% 169.00 77 169.50 1 20.28
2015-01-19 1477 507666 378 86289220 170.50 172.00 168.50 169.00 0.50 -0.29% 168.50 18 169.50 9 20.22
2015-01-20 1477 451712 355 77023394 170.00 171.50 169.50 170.50 1.50 0.89% 170.50 11 171.00 22 20.39
2015-01-21 1477 2305105 1780 403674875 172.00 177.00 172.00 175.00 4.50 2.64% 175.00 91 175.50 14 20.93
2015-01-22 1477 1641059 1290 290590825 177.00 178.50 175.50 175.50 0.50 0.29% 175.50 52 176.00 1 20.99
2015-01-23 1477 692290 566 122317250 177.50 178.00 175.50 175.50 0.00 0% 175.50 38 176.00 5 20.99
2015-01-26 1477 880254 607 156096827 177.00 178.00 175.50 177.50 2.00 1.14% 177.00 4 177.50 23 21.23
2015-01-27 1477 920527 643 163062252 178.00 178.50 176.00 176.50 1.00 -0.56% 176.50 4 177.00 25 21.11
2015-01-28 1477 456980 347 80625986 177.00 177.50 175.50 176.00 0.50 -0.28% 176.00 16 176.50 25 21.05
2015-01-29 1477 402296 327 70800947 177.00 177.00 175.00 176.50 0.50 0.28% 176.00 2 176.50 18 21.11
2015-01-30 1477 601010 478 106250770 177.50 178.00 176.00 177.50 1.00 0.57% 177.00 16 177.50 66 21.23
2015-02-02 1477 396049 350 70006595 178.00 178.50 175.50 175.50 2.00 -1.13% 175.50 15 176.00 5 20.99
2015-02-03 1477 487296 360 85151150 175.50 176.50 174.00 174.50 1.00 -0.57% 174.00 96 175.00 46 20.87
2015-02-04 1477 3997349 2653 718672627 176.50 183.00 176.00 180.00 5.50 3.15% 179.50 14 180.00 17 21.53
2015-02-05 1477 2420319 1909 441821239 181.00 184.50 179.50 181.00 1.00 0.56% 181.00 44 181.50 2 21.65
2015-02-06 1477 1095873 955 198380073 182.50 183.00 179.50 180.50 0.50 -0.28% 180.50 9 181.00 41 21.59
2015-02-09 1477 1502537 1089 267535512 182.00 182.00 175.50 176.00 4.50 -2.49% 176.00 151 177.00 1 21.05
2015-02-10 1477 1118270 941 197797923 177.50 178.00 176.00 177.50 1.50 0.85% 177.00 16 177.50 8 21.23
2015-02-11 1477 1584048 1144 282294113 178.50 179.50 177.00 179.50 2.00 1.13% 179.00 1 179.50 70 21.47
2015-02-12 1477 2265230 1784 409162630 181.00 183.00 179.00 181.00 1.50 0.84% 181.00 7 181.50 5 21.65
2015-02-13 1477 5075486 3464 968491572 184.50 193.50 184.50 191.50 10.50 5.8% 191.50 5 192.00 63 22.91
2015-02-24 1477 3966558 2859 786844598 195.00 202.50 193.50 202.00 10.50 5.48% 201.00 6 202.00 66 24.16
2015-02-25 1477 1997147 1682 401832547 202.00 203.50 199.00 201.00 1.00 -0.5% 201.00 6 201.50 1 24.04
2015-02-26 1477 2052724 1623 402353904 202.00 202.00 193.50 196.00 5.00 -2.49% 196.00 14 196.50 11 23.44
2015-03-02 1477 1104225 893 216778698 197.00 197.50 194.50 196.50 0.50 0.26% 196.00 17 196.50 81 23.50
2015-03-03 1477 3347067 2395 664114157 198.00 202.00 194.50 196.50 0.00 0% 196.50 27 197.00 1 23.50
2015-03-04 1477 4247047 2502 815188543 196.00 196.00 189.50 192.00 4.50 -2.29% 191.50 4 192.00 36 22.97
2015-03-05 1477 2348056 1641 451994831 193.00 194.00 190.50 193.50 1.50 0.78% 193.00 14 193.50 39 23.15
2015-03-06 1477 2761813 2068 547278348 195.50 201.00 195.00 195.50 2.00 1.03% 195.50 15 196.00 2 23.39
2015-03-09 1477 814516 666 159053136 195.50 197.50 192.50 196.50 1.00 0.51% 196.00 6 196.50 16 23.50
2015-03-10 1477 2008578 1446 399184022 198.00 200.50 197.00 199.00 2.50 1.27% 198.50 28 199.00 22 23.80
2015-03-11 1477 1112236 925 220556106 197.50 199.50 197.00 198.50 0.50 -0.25% 198.50 10 199.00 12 23.74
2015-03-12 1477 2881525 2064 582701525 199.00 204.00 198.50 202.00 3.50 1.76% 201.50 9 202.00 14 24.16
2015-03-13 1477 2769911 2182 580286310 204.50 212.50 204.50 211.50 9.50 4.7% 211.00 2 211.50 16 25.30
2015-03-16 1477 1987915 1552 417961650 211.50 215.50 207.00 210.50 1.00 -0.47% 210.00 73 210.50 11 25.18
2015-03-17 1477 1459612 1121 302666460 212.50 214.00 205.00 205.00 5.50 -2.61% 205.00 75 205.50 5 24.52
2015-03-18 1477 983205 824 203052035 205.00 209.00 204.50 207.50 2.50 1.22% 207.00 17 208.00 19 24.82
2015-03-19 1477 2007873 1583 426858131 210.50 215.00 210.00 211.50 4.00 1.93% 211.50 22 212.00 4 25.30
2015-03-20 1477 3427167 2504 758759742 215.00 226.00 214.50 226.00 14.50 6.86% 226.00 217 0.00 0 27.03
2015-03-23 1477 2882325 2138 654478325 227.00 231.50 222.50 225.00 1.00 -0.44% 225.00 15 225.50 2 26.91
2015-03-24 1477 2460351 1898 543653571 225.00 227.50 217.50 221.00 4.00 -1.78% 220.50 16 221.00 25 26.44
2015-03-25 1477 1177668 1014 257966451 221.00 223.50 216.00 218.50 2.50 -1.13% 218.50 11 219.00 7 26.14
2015-03-26 1477 1936012 1549 425829137 218.50 223.00 216.00 220.50 2.00 0.92% 220.00 30 221.00 12 26.38
2015-03-27 1477 1902212 1311 424253412 222.00 226.00 219.00 226.00 5.50 2.49% 226.00 7 226.50 15 25.31
2015-03-30 1477 2432358 1797 556987266 227.00 232.00 224.50 227.00 1.00 0.44% 227.00 58 228.00 2 25.42
2015-03-31 1477 2409913 1759 549408377 230.50 235.00 224.50 225.00 2.00 -0.88% 225.00 31 225.50 10 25.20
2015-04-01 1477 1122773 928 255164744 225.00 228.50 224.50 226.50 1.50 0.67% 226.00 50 226.50 1 25.36
2015-04-02 1477 1077397 813 245939107 228.00 229.50 226.50 229.00 2.50 1.1% 228.50 6 229.00 13 25.64
2015-04-07 1477 2316369 1669 528904632 229.00 234.50 224.50 227.00 2.00 -0.87% 226.50 3 227.00 4 25.42
2015-04-08 1477 2293623 1839 528816159 230.00 233.00 227.50 233.00 6.00 2.64% 232.00 1 233.00 89 26.09
2015-04-09 1477 1766325 1312 407531775 234.00 237.00 227.00 227.00 6.00 -2.58% 227.00 8 227.50 1 25.42
2015-04-10 1477 1986166 1521 444886261 229.00 229.50 221.00 224.50 2.50 -1.1% 224.50 2 225.00 319 25.14
2015-04-13 1477 1157574 1037 258486502 224.50 228.00 221.50 223.00 1.50 -0.67% 223.00 1 223.50 10 24.97
2015-04-14 1477 1277727 1064 283174121 223.00 225.00 220.00 221.00 2.00 -0.9% 221.00 7 221.50 4 24.75
2015-04-15 1477 976541 806 217187143 222.50 224.50 221.00 223.00 2.00 0.9% 222.50 10 223.00 7 24.97
2015-04-16 1477 1419203 1101 319542676 225.00 227.50 223.00 225.50 2.50 1.12% 225.50 2 226.00 479 25.25
2015-04-17 1477 2372025 1743 546326206 233.00 234.00 228.00 228.00 2.50 1.11% 228.00 14 229.00 8 25.53
2015-04-20 1477 966857 790 219852396 227.00 229.00 225.00 228.00 0.00 0% 228.00 29 228.50 16 25.53
2015-04-21 1477 1346832 1074 308790438 230.00 231.00 227.50 230.00 2.00 0.88% 229.50 6 230.00 41 25.76
2015-04-22 1477 5581856 3737 1332284220 231.00 246.00 231.00 245.50 15.50 6.74% 245.00 3 245.50 48 27.49
2015-04-23 1477 3139149 2473 771990771 248.50 253.00 241.50 243.00 2.50 -1.02% 242.50 19 243.50 7 27.21
2015-04-24 1477 1891897 1582 465319910 243.00 250.50 242.50 243.50 0.50 0.21% 243.00 60 244.50 1 27.27
2015-04-27 1477 979370 841 241143650 245.00 248.00 244.50 246.00 2.50 1.03% 246.00 10 246.50 16 27.55
2015-04-28 1477 832459 706 203777761 247.00 247.50 243.00 243.00 3.00 -1.22% 243.00 11 244.00 4 27.21
2015-04-29 1477 2163607 1544 514320859 242.00 242.00 235.00 236.50 6.50 -2.67% 236.00 10 236.50 5 26.48
2015-04-30 1477 1117688 1027 268122120 237.00 242.00 237.00 240.00 3.50 1.48% 240.00 3 240.50 3 26.88
2015-05-04 1477 523117 469 126015132 242.00 243.00 238.50 240.50 0.50 0.21% 240.50 1 241.00 2 26.93
2015-05-05 1477 1321282 1167 323702506 242.00 248.00 240.00 246.50 6.00 2.49% 246.50 15 247.00 21 27.60
2015-05-06 1477 1540512 1332 381831964 246.50 251.00 243.50 247.00 0.50 0.2% 247.00 9 248.00 8 27.66
2015-05-07 1477 912435 806 225362510 247.00 249.00 244.50 246.00 1.00 -0.4% 246.00 43 247.00 4 27.55
2015-05-08 1477 1229748 971 303550873 246.00 248.50 243.00 248.50 2.50 1.02% 248.00 6 248.50 4 27.83
2015-05-11 1477 1871477 1551 476467158 252.00 258.50 250.50 255.00 6.50 2.62% 254.50 6 255.00 5 28.56
2015-05-12 1477 1036259 943 263572410 257.00 257.00 250.50 254.50 0.50 -0.2% 254.50 6 255.00 26 28.50
2015-05-13 1477 1488854 907 377815236 254.50 255.50 252.00 253.00 1.50 -0.59% 253.00 12 253.50 3 26.08
2015-05-14 1477 2684982 2298 702334246 255.50 266.00 254.50 263.50 10.50 4.15% 263.00 2 263.50 8 27.16
2015-05-15 1477 2400212 2048 645599680 264.00 275.00 261.50 265.00 1.50 0.57% 264.50 7 265.00 38 27.32
2015-05-18 1477 1867087 1572 503338783 268.00 273.50 262.00 273.50 8.50 3.21% 273.00 1 273.50 14 28.20
2015-05-19 1477 1197373 1088 326953456 275.00 276.50 269.50 271.50 2.00 -0.73% 271.50 2 272.00 5 27.99
2015-05-20 1477 1681648 1487 451702516 272.00 274.00 265.50 267.00 4.50 -1.66% 267.00 22 268.00 4 27.53
2015-05-21 1477 3605467 3172 929825118 265.00 265.00 253.00 254.00 13.00 -4.87% 254.00 22 254.50 5 26.19
2015-05-22 1477 2944537 2522 742397436 254.00 258.00 248.00 248.00 6.00 -2.36% 248.00 120 248.50 7 25.57
2015-05-25 1477 1524243 1315 387714708 249.50 257.00 249.50 256.50 8.50 3.43% 256.50 23 257.00 18 26.44
2015-05-26 1477 1390392 1133 351357392 259.50 260.50 249.00 249.00 7.50 -2.92% 249.00 51 250.00 4 25.67
2015-05-27 1477 1970495 1713 501334967 248.00 258.00 248.00 256.00 7.00 2.81% 255.50 14 256.50 22 26.39
2015-05-28 1477 1005148 859 256839311 258.00 258.00 253.00 255.50 0.50 -0.2% 255.50 46 256.00 25 26.34
2015-05-29 1477 2042727 1745 536757428 256.50 267.00 256.00 264.00 8.50 3.33% 264.00 8 264.50 21 27.22
2015-06-01 1477 2222090 1895 603894480 265.00 277.00 261.50 272.00 8.00 3.03% 272.00 9 272.50 1 28.04
2015-06-02 1477 1937945 1567 526490650 275.00 277.00 268.50 270.00 2.00 -0.74% 269.50 26 270.00 5 27.84
2015-06-03 1477 2678963 2187 744640251 270.50 281.50 270.50 277.50 7.50 2.78% 277.50 2 278.00 17 28.61
2015-06-04 1477 2813670 2324 746283370 277.50 278.50 255.00 260.50 17.00 -6.13% 260.00 2 260.50 2 26.86
2015-06-05 1477 1887598 1572 494170372 258.00 265.50 255.00 263.00 2.50 0.96% 262.50 18 263.00 2 27.11
2015-06-08 1477 1130887 1022 300439329 258.00 268.00 258.00 267.50 4.50 1.71% 267.00 23 267.50 6 27.58
2015-06-09 1477 1135130 999 303685060 266.00 272.00 262.00 262.00 5.50 -2.06% 262.00 13 262.50 3 27.01
2015-06-10 1477 1898983 1638 511880932 263.00 274.00 263.00 268.50 6.50 2.48% 268.50 11 269.00 1 27.68
2015-06-11 1477 1114890 942 300078352 270.00 272.50 266.00 269.50 1.00 0.37% 269.00 11 269.50 5 27.78
2015-06-12 1477 2177075 1754 591378750 273.00 277.50 265.50 267.00 2.50 -0.93% 267.00 2 267.50 3 27.53
2015-06-15 1477 1624215 1415 443389265 269.50 277.00 269.50 271.00 4.00 1.5% 271.00 22 272.00 5 27.94
2015-06-16 1477 1033340 824 279451300 273.50 274.00 268.00 270.00 1.00 -0.37% 269.50 2 270.00 2 27.84
2015-06-17 1477 1688690 1334 454400610 274.50 275.00 265.50 266.00 4.00 -1.48% 266.00 18 267.50 1 27.42
2015-06-18 1477 1296404 1072 343359759 267.00 268.00 262.50 264.00 2.00 -0.75% 264.00 43 265.00 3 27.22
2015-06-22 1477 1035127 937 277088536 266.50 269.00 266.00 268.00 4.00 1.52% 267.50 4 268.00 17 27.63
2015-06-23 1477 984374 745 265332242 271.00 273.00 267.00 269.50 1.50 0.56% 269.00 1 269.50 5 27.78
2015-06-24 1477 681855 590 184042920 271.00 272.00 268.50 269.00 0.50 -0.19% 269.00 28 270.00 4 27.73
2015-06-25 1477 927076 777 251341020 271.00 274.50 269.00 269.50 0.50 0.19% 269.50 29 270.00 3 27.78
2015-06-26 1477 463498 366 124876708 270.00 271.50 268.00 268.00 1.50 -0.56% 268.00 84 268.50 2 27.63
2015-06-29 1477 992990 822 260813890 265.50 265.50 260.00 260.50 7.50 -2.8% 260.50 15 261.00 5 26.86
2015-06-30 1477 1765127 1474 456026712 258.50 265.50 252.00 265.50 5.00 1.92% 264.50 9 265.50 1 27.37
2015-07-01 1477 504407 429 134414169 264.00 268.50 263.50 267.50 2.00 0.75% 267.00 1 267.50 30 27.58
2015-07-02 1477 901015 763 242971075 269.50 271.00 266.50 271.00 3.50 1.31% 270.50 1 271.00 22 27.94
2015-07-03 1477 1450772 1261 395045300 271.00 275.00 268.50 274.50 3.50 1.29% 274.00 6 274.50 12 28.30
2015-07-06 1477 1320342 1094 363208024 275.00 277.50 273.00 273.00 1.50 -0.55% 273.00 16 274.00 3 28.14
2015-07-07 1477 1091397 983 296906980 274.50 276.50 267.00 269.50 3.50 -1.28% 269.00 3 270.00 20 27.78
2015-07-08 1477 2094070 1551 545345870 267.00 269.00 253.00 259.00 10.50 -3.9% 259.00 2 259.50 1 26.70
2015-07-09 1477 2992220 2346 775132903 249.00 270.50 240.00 265.50 6.50 2.51% 265.50 11 266.00 4 27.37
2015-07-13 1477 966940 877 258242100 271.50 271.50 265.00 265.00 0.50 -0.19% 265.00 11 266.00 2 27.32
2015-07-14 1477 597959 556 159516635 268.00 271.00 263.50 265.00 0.00 0% 265.00 7 265.50 12 27.32
2015-07-15 1477 693845 634 182082735 266.00 267.00 260.00 263.00 2.00 -0.75% 262.00 4 263.50 6 27.11
2015-07-16 1477 875137 796 226948620 264.00 264.00 256.00 260.00 3.00 -1.14% 259.50 3 260.00 7 26.80
2015-07-17 1477 864396 717 228311252 264.00 266.50 262.00 263.50 3.50 1.35% 263.50 3 264.00 9 27.16
2015-07-20 1477 722989 628 192396588 266.00 268.00 264.50 266.00 2.50 0.95% 266.00 19 266.50 7 27.42
2015-07-21 1477 934974 780 245047688 266.00 267.00 260.50 262.00 4.00 -1.5% 261.50 14 262.00 80 27.01
2015-07-22 1477 1238646 1044 321263488 262.00 263.00 257.50 258.00 4.00 -1.53% 258.00 86 258.50 2 26.60
2015-07-23 1477 1507001 1206 384980755 256.00 261.50 252.50 254.00 4.00 -1.55% 254.00 6 254.50 3 26.19
2015-07-24 1477 941243 837 239672583 254.00 257.50 253.00 254.00 0.00 0% 254.00 10 255.50 6 26.19
2015-07-27 1477 839278 608 212414556 254.00 256.00 250.00 252.50 1.50 -0.59% 252.00 25 253.00 12 26.03
2015-07-28 1477 1726627 1496 423991750 252.50 253.00 241.00 248.50 4.00 -1.58% 248.00 7 248.50 3 25.62
2015-07-29 1477 1266866 1056 321061830 249.00 259.00 248.50 255.00 6.50 2.62% 255.00 13 255.50 1 26.29
2015-07-30 1477 1657294 1379 437200998 256.00 268.50 256.00 267.00 12.00 4.71% 267.00 16 267.50 9 27.53
2015-07-31 1477 2087010 1622 562847186 268.00 271.00 267.00 269.50 2.50 0.94% 269.50 12 270.00 24 27.78
2015-08-03 1477 1543711 1267 411495759 270.00 270.00 262.00 269.00 0.50 -0.19% 269.00 13 269.50 53 27.73
2015-08-04 1477 1922626 1461 482522057 255.00 256.50 245.00 247.00 0.00 -8.18% 246.50 25 247.00 33 25.46
2015-08-05 1477 2059097 1702 497084571 245.50 246.50 238.00 241.00 6.00 -2.43% 241.00 48 241.50 5 24.85
2015-08-06 1477 1712631 1377 408899202 242.50 244.50 234.00 241.00 0.00 0% 240.50 5 241.00 9 24.85
2015-08-07 1477 1430577 1206 341706211 238.50 244.00 233.00 242.00 1.00 0.41% 241.50 5 242.00 17 24.95
2015-08-10 1477 1814781 1461 454207312 242.00 256.00 241.50 252.00 10.00 4.13% 252.00 12 252.50 1 25.98
2015-08-11 1477 1284611 1044 328453749 255.00 259.00 254.50 255.00 3.00 1.19% 255.00 58 255.50 7 26.29
2015-08-12 1477 1290405 982 331007592 254.00 260.00 251.00 259.50 4.50 1.76% 259.00 1 259.50 6 26.75
2015-08-13 1477 2462127 1910 657336464 262.50 272.00 261.50 267.50 8.00 3.08% 267.00 6 267.50 5 26.41
2015-08-14 1477 1043060 906 276304900 264.50 267.50 263.00 263.00 4.50 -1.68% 263.00 44 264.00 5 25.96
2015-08-17 1477 2681280 1941 728301520 263.00 275.00 263.00 274.00 11.00 4.18% 273.00 3 274.00 14 27.05
2015-08-18 1477 1545636 1342 421317356 276.00 278.00 270.00 271.00 3.00 -1.09% 271.00 4 271.50 14 26.75
2015-08-19 1477 1771941 1400 479547478 271.00 273.00 267.50 272.50 1.50 0.55% 272.00 2 272.50 8 26.90
2015-08-20 1477 3724829 3026 1044972353 271.00 286.50 269.50 282.00 9.50 3.49% 282.00 24 283.00 6 27.84
2015-08-21 1477 2092515 1808 582690889 278.00 281.50 275.00 276.50 5.50 -1.95% 276.50 2 277.00 16 27.30
2015-08-24 1477 3211040 2428 822372000 269.50 269.50 249.00 250.00 26.50 -9.58% 250.00 27 251.50 7 24.68
2015-08-25 1477 3143538 2598 808356956 243.00 269.50 241.00 263.50 13.50 5.4% 263.50 4 264.00 33 26.01
2015-08-26 1477 4610600 3599 1285332885 263.50 288.00 260.00 288.00 24.50 9.3% 287.50 1 288.00 92 28.43
2015-08-27 1477 3035963 2578 880348177 296.00 300.00 277.50 278.50 9.50 -3.3% 278.50 14 279.00 1 27.49
2015-08-28 1477 2044087 1744 570372225 279.00 283.50 275.50 278.50 0.00 0% 278.00 12 278.50 4 27.49
2015-08-31 1477 1474842 1225 405117208 278.00 278.50 271.50 274.00 4.50 -1.62% 274.00 32 274.50 1 27.05
2015-09-01 1477 1660525 1503 461614632 274.00 281.00 274.00 275.50 1.50 0.55% 275.50 19 277.00 1 27.20
2015-09-02 1477 2112883 1891 591462264 271.00 283.50 271.00 279.50 4.00 1.45% 279.50 9 280.00 3 27.59
2015-09-03 1477 2853087 2450 819166643 282.00 295.00 277.50 289.50 10.00 3.58% 289.50 2 290.00 4 28.58
2015-09-04 1477 2995571 2632 857489809 294.00 298.00 278.50 278.50 11.00 -3.8% 278.50 28 279.00 1 27.49
2015-09-07 1477 2235277 1950 625701614 277.50 284.00 277.00 278.00 0.50 -0.18% 278.00 50 278.50 2 27.44
2015-09-08 1477 978011 896 273447580 281.50 282.00 278.00 278.00 0.00 0% 278.00 43 279.50 4 27.44
2015-09-09 1477 1403945 1313 394578545 283.00 284.50 278.50 281.00 3.00 1.08% 281.00 11 281.50 10 27.74
2015-09-10 1477 1019067 942 285529260 281.00 283.50 278.00 278.50 2.50 -0.89% 278.50 45 280.00 1 27.49
2015-09-11 1477 2550931 2201 693149094 276.00 276.00 265.50 274.00 4.50 -1.62% 273.00 4 274.00 7 27.05
2015-09-14 1477 2045212 1818 565462876 277.00 280.50 271.50 273.00 1.00 -0.36% 273.00 10 274.00 21 26.95
2015-09-15 1477 1120536 1014 307880587 275.00 277.50 272.50 273.50 0.50 0.18% 273.50 18 274.00 5 27.00
2015-09-16 1477 773451 719 210931123 274.50 276.00 270.00 272.50 1.00 -0.37% 272.50 30 273.00 3 26.90
2015-09-17 1477 1460116 1283 395461820 274.50 275.00 269.00 269.00 3.50 -1.28% 269.00 72 269.50 2 26.55
2015-09-18 1477 2148024 1731 589271196 269.00 279.50 268.00 279.50 10.50 3.9% 278.50 46 279.50 12 27.59
2015-09-21 1477 1077690 940 294734870 276.50 277.00 272.00 272.00 7.50 -2.68% 272.00 21 272.50 2 26.85
2015-09-22 1477 711803 648 194325416 274.50 274.50 271.00 271.00 1.00 -0.37% 271.00 14 272.00 2 26.75
2015-09-23 1477 1066736 914 286009107 269.00 271.50 265.50 266.00 5.00 -1.85% 266.00 35 266.50 6 26.26
2015-09-24 1477 1205042 1069 318341672 268.00 270.00 259.00 265.00 1.00 -0.38% 264.50 3 265.00 10 26.16
2015-09-25 1477 751091 645 201239519 266.00 270.00 264.00 268.00 3.00 1.13% 268.00 26 269.50 7 26.46
2015-09-30 1477 881937 807 237142553 265.00 272.00 264.50 270.50 2.50 0.93% 270.50 44 271.00 15 26.70
2015-10-01 1477 824562 745 222160802 271.50 271.50 268.00 270.00 0.50 -0.18% 268.50 26 270.00 2 26.65
2015-10-02 1477 981844 855 266173536 270.00 273.50 268.50 268.50 1.50 -0.56% 268.50 12 269.00 1 26.51
2015-10-05 1477 971409 875 260750531 269.00 271.50 266.50 271.00 2.50 0.93% 269.50 12 271.00 16 26.75
2015-10-06 1477 2955650 2260 826519750 277.00 285.00 275.00 275.00 4.00 1.48% 275.00 31 276.00 3 27.15
2015-10-07 1477 1019242 940 282073550 276.00 278.50 275.00 275.00 0.00 0% 275.00 15 276.00 2 27.15
2015-10-08 1477 5558870 4446 1420793980 266.00 266.50 248.00 252.50 22.50 -8.18% 252.00 11 252.50 8 24.93
2015-10-12 1477 2167697 1926 539949356 248.00 253.00 246.50 248.00 4.50 -1.78% 248.00 27 249.00 3 24.48
2015-10-13 1477 1116937 991 279492313 248.00 254.00 248.00 248.00 0.00 0% 248.00 53 249.00 1 24.48
2015-10-14 1477 3202153 2693 763292022 247.00 248.50 233.50 234.50 13.50 -5.44% 234.50 1 235.00 8 23.15
2015-10-15 1477 3437972 2946 839301640 240.50 248.50 240.50 244.00 9.50 4.05% 244.00 14 244.50 3 24.09
2015-10-16 1477 2324801 1509 574565940 248.00 249.50 245.50 245.50 1.50 0.61% 245.50 81 246.50 8 24.23
2015-10-19 1477 696341 573 171892733 247.50 248.50 245.00 248.50 3.00 1.22% 248.00 2 248.50 84 24.53
2015-10-20 1477 1531548 1327 374618432 248.50 251.00 238.00 243.00 5.50 -2.21% 242.50 42 243.00 2 23.99
2015-10-21 1477 3255606 2667 811236394 244.00 257.50 242.50 248.50 5.50 2.26% 248.50 19 249.00 1 24.53
2015-10-22 1477 1394297 1248 342681703 250.00 250.50 243.50 246.00 2.50 -1.01% 246.00 15 246.50 22 24.28
2015-10-23 1477 1102632 1007 272941048 247.50 249.50 245.00 248.50 2.50 1.02% 248.00 114 248.50 8 24.53
2015-10-26 1477 952247 857 236665256 248.50 251.00 247.00 248.50 0.00 0% 248.00 34 248.50 8 24.53
2015-10-27 1477 1465837 1168 357294467 250.00 250.00 241.50 241.50 7.00 -2.82% 241.50 44 242.00 1 23.84
2015-10-28 1477 886758 826 214835242 242.00 245.00 240.00 243.00 1.50 0.62% 242.50 2 243.00 25 23.99
2015-10-29 1477 786090 715 191216460 245.50 245.50 241.00 244.00 1.00 0.41% 243.50 1 244.00 7 24.09
2015-10-30 1477 1667524 1396 401022661 244.50 248.00 234.00 248.00 4.00 1.64% 247.50 2 248.00 32 24.48
2015-11-02 1477 785029 678 192660605 247.00 247.50 243.50 247.00 1.00 -0.4% 244.50 25 247.00 1 24.38
2015-11-03 1477 694139 635 171898972 245.50 248.50 245.50 248.50 1.50 0.61% 248.00 15 248.50 25 24.53
2015-11-04 1477 1549120 1301 389914620 249.00 254.50 248.50 251.50 3.00 1.21% 251.50 66 252.00 3 24.83
2015-11-05 1477 1465308 1069 364032384 250.50 251.00 246.50 249.50 2.00 -0.8% 249.00 11 249.50 6 24.63
2015-11-06 1477 1248712 1145 304860092 249.50 249.50 241.00 241.00 8.50 -3.41% 241.00 79 242.50 1 23.79
2015-11-09 1477 2098045 1872 495610575 240.00 242.50 233.50 234.50 6.50 -2.7% 234.50 3 235.00 55 23.15
2015-11-10 1477 1473366 1236 341245180 233.00 237.50 229.00 229.50 5.00 -2.13% 229.50 32 230.00 2 22.66
2015-11-11 1477 2724658 2250 615615208 232.00 234.50 222.00 226.00 3.50 -1.53% 226.00 85 226.50 1 22.31
2015-11-12 1477 2333624 1844 515090780 226.00 228.00 218.00 218.00 8.00 -3.54% 218.00 36 218.50 1 20.51
2015-11-13 1477 4456946 3142 963981604 215.00 223.00 211.50 213.00 5.00 -2.29% 213.00 169 214.00 13 20.04
2015-11-16 1477 3365855 2698 684200837 207.00 208.00 200.50 203.00 10.00 -4.69% 203.00 9 203.50 3 19.10
2015-11-17 1477 2553030 2140 538471367 207.00 213.00 205.50 212.00 9.00 4.43% 212.00 49 212.50 5 19.94
2015-11-18 1477 3173441 2810 651647905 211.00 212.00 203.00 204.00 8.00 -3.77% 204.00 77 204.50 2 19.19
2015-11-19 1477 2669376 2229 568420220 208.00 216.50 207.50 215.50 11.50 5.64% 215.00 22 215.50 6 20.27
2015-11-20 1477 2461548 1887 539388656 215.50 224.00 212.00 220.00 4.50 2.09% 220.00 44 220.50 1 20.70
2015-11-23 1477 1564364 1270 342854528 221.00 224.50 217.50 217.50 2.50 -1.14% 217.50 2 218.50 7 20.46
2015-11-24 1477 1546362 1240 368504246 238.00 241.00 234.00 217.00 0.50 -0.23% 238.00 472 238.50 27 22.44
2015-11-25 1477 1940135 1414 408647850 215.50 216.50 208.50 209.50 7.50 -3.46% 209.00 48 209.50 3 19.71
2015-11-26 1477 1794374 1475 386965784 211.00 219.00 211.00 216.00 6.50 3.1% 216.00 11 216.50 4 20.32
2015-11-27 1477 1467153 1240 319081007 216.00 221.50 213.00 218.00 2.00 0.93% 217.00 12 218.00 21 20.51
2015-11-30 1477 2719490 2103 600629260 214.50 225.50 213.00 223.00 5.00 2.29% 223.00 22 223.50 2 20.98
2015-12-01 1477 1425582 1330 319182622 225.00 226.00 221.50 222.50 0.50 -0.22% 222.50 25 223.00 8 20.93
2015-12-02 1477 1306610 1041 287374700 223.00 224.00 218.00 220.00 2.50 -1.12% 220.00 8 220.50 2 20.70
2015-12-03 1477 1485063 1156 333069264 220.00 227.50 218.50 225.00 5.00 2.27% 225.00 45 225.50 16 21.17
2015-12-04 1477 2010201 1711 436585916 219.00 219.50 215.00 215.50 9.50 -4.22% 215.50 4 216.00 3 20.27
2015-12-07 1477 911726 677 199167494 216.00 220.00 216.00 219.50 4.00 1.86% 218.00 3 219.50 28 20.65
2015-12-08 1477 731060 535 158324900 217.00 219.50 215.00 215.50 4.00 -1.82% 215.50 1 217.00 7 20.27
2015-12-09 1477 1179036 1003 255885348 215.00 221.50 212.50 219.50 4.00 1.86% 219.00 1 219.50 2 20.65
2015-12-10 1477 1843312 1430 393360144 215.00 216.00 211.50 212.50 7.00 -3.19% 212.00 64 213.00 3 19.99
2015-12-11 1477 1249750 1036 270498250 212.50 218.00 212.00 216.00 3.50 1.65% 216.00 745 216.50 6 20.32
2015-12-14 1477 727677 620 156645218 211.00 218.00 211.00 214.00 2.00 -0.93% 214.00 37 214.50 2 20.13
2015-12-15 1477 2124277 1811 470678244 215.00 225.00 214.50 223.00 9.00 4.21% 222.50 41 223.00 14 20.98
2015-12-16 1477 2217833 1922 508462263 228.00 232.50 225.00 231.00 8.00 3.59% 230.50 9 231.00 12 21.73
2015-12-17 1477 2375475 1834 558734581 236.00 238.00 232.00 238.00 7.00 3.03% 237.50 7 238.00 48 22.39
2015-12-18 1477 1546362 1240 368504246 238.00 241.00 234.00 238.50 0.50 0.21% 238.00 472 238.50 27 22.44
2015-12-21 1477 1275264 1074 306098124 235.00 244.00 233.00 242.50 4.00 1.68% 241.50 4 242.50 9 22.81
2015-12-22 1477 1249823 933 301281871 244.00 246.00 238.00 238.50 4.00 -1.65% 238.50 3 239.00 7 22.44
2015-12-23 1477 742581 579 176825035 238.50 242.00 235.00 237.00 1.50 -0.63% 236.00 2 237.00 67 22.30
2015-12-24 1477 763771 695 177895330 239.00 239.50 231.00 231.00 6.00 -2.53% 231.00 21 232.00 7 21.73
2015-12-25 1477 224505 217 52100155 232.00 235.00 231.00 231.50 0.50 0.22% 231.00 6 231.50 2 21.78
2015-12-28 1477 403542 350 93477928 232.00 234.00 231.00 232.00 0.50 0.22% 231.00 9 232.00 99 21.83
2015-12-29 1477 634520 550 145696560 232.00 234.00 227.50 230.00 2.00 -0.86% 229.00 9 230.00 51 21.64
2015-12-30 1477 764312 637 176060324 232.00 234.00 228.00 229.00 1.00 -0.43% 228.50 4 229.00 23 21.54
2015-12-31 1477 446258 381 102891479 230.00 233.00 228.50 233.00 4.00 1.75% 233.00 3 233.50 10 21.92