順德(2351)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　　　　39.40
0
0%		39.10
-0.3
-0.76%		39.10
0
0%		39.30
0.2
0.51%		39.05
-0.25
-0.64%		 　38.90
-0.15
-0.38%		39.15
0.25
0.64%		39.15
0
0%		39.35
0.2
0.51%		40.00
0.65
1.65%		 　39.80
-0.2
-0.5%		40.10
0.3
0.75%		39.90
-0.2
-0.5%		40.15
0.25
0.63%		40.00
-0.15
-0.37%		 　40.00
0
0%		40.05
0.05
0.13%		40.60
0.55
1.37%		41.25
0.65
1.6%		41.30
0.05
0.12%		 39.84
2 月　41.85
0.55
1.33%		41.90
0.05
0.12%		42.65
0.75
1.79%		42.60
-0.05
-0.12%		42.20
-0.4
-0.94%		 　42.20
0
0%		42.20
0
0%		43.30
1.1
2.61%		44.60
1.3
3%		43.95
-0.65
-1.46%		 　　　　　　　　　44.60
0.65
1.48%		45.00
0.4
0.9%		45.75
0.75
1.67%		 43.94
3 月　45.85
0.1
0.22%		45.60
-0.25
-0.55%		45.65
0.05
0.11%		45.60
-0.05
-0.11%		45.35
-0.25
-0.55%		 　44.40
-0.95
-2.09%		44.65
0.25
0.56%		45.55
0.9
2.02%		45.40
-0.15
-0.33%		45.10
-0.3
-0.66%		 　45.50
0.4
0.89%		45.60
0.1
0.22%		45.90
0.3
0.66%		45.85
-0.05
-0.11%		47.00
1.15
2.51%		 　45.80
-1.2
-2.55%		45.35
-0.45
-0.98%		45.00
-0.35
-0.77%		45.85
0.85
1.89%		45.40
-0.45
-0.98%		 　44.95
-0.45
-0.99%		45.70
0.75
1.67%		45.45
4 月45.45
-0.25
-0.55%		45.20
-0.25
-0.55%		 　　　45.90
0.7
1.55%		45.40
-0.5
-1.09%		45.05
-0.35
-0.77%		43.50
-1.55
-3.44%		 　42.75
-0.75
-1.72%		42.30
-0.45
-1.05%		42.10
-0.2
-0.47%		41.85
-0.25
-0.59%		41.85
0
0%		 　41.00
-0.85
-2.03%		40.65
-0.35
-0.85%		40.55
-0.1
-0.25%		40.75
0.2
0.49%		40.65
-0.1
-0.25%		 　40.45
-0.2
-0.49%		40.75
0.3
0.74%		40.75
0
0%		41.10
0.35
0.86%		 42.37
5 月　　　41.20
0.1
0.24%		41.10
-0.1
-0.24%		40.50
-0.6
-1.46%		40.50
0
0%		40.60
0.1
0.25%		 　40.00
-0.6
-1.48%		39.20
-0.8
-2%		39.75
0.55
1.4%		39.55
-0.2
-0.5%		39.50
-0.05
-0.13%		 　38.75
-0.75
-1.9%		38.90
0.15
0.39%		39.85
0.95
2.44%		39.25
-0.6
-1.51%		39.30
0.05
0.13%		 　38.95
-0.35
-0.89%		39.20
0.25
0.64%		39.15
-0.05
-0.13%		39.15
0
0%		39.05
-0.1
-0.26%		 39.49
6 月38.05
-1
-2.56%		37.05
-1
-2.63%		35.55
-1.5
-4.05%		34.00
-1.55
-4.36%		34.20
0.2
0.59%		 　33.60
-0.6
-1.75%		32.00
-1.6
-4.76%		33.00
1
3.13%		32.35
-0.65
-1.97%		33.00
0.65
2.01%		 　32.95
-0.05
-0.15%		32.00
-0.95
-2.88%		32.35
0.35
1.09%		32.85
0.5
1.55%		 　　33.80
0.95
2.89%		33.90
0.1
0.3%		33.45
-0.45
-1.33%		33.90
0.45
1.35%		33.90
0
0%		 　32.50
-1.4
-4.13%		33.20
0.7
2.15%		 33.61
7 月33.40
0.2
0.6%		33.60
0.2
0.6%		33.50
-0.1
-0.3%		 　33.10
-0.4
-1.19%		33.30
0.2
0.6%		32.30
-1
-3%		31.40
-0.9
-2.79%		 　　31.20
-0.2
-0.64%		31.30
0.1
0.32%		30.55
-0.75
-2.4%		31.05
0.5
1.64%		31.30
0.25
0.81%		 　31.05
-0.25
-0.8%		31.00
-0.05
-0.16%		30.00
-1
-3.23%		29.15
-0.85
-2.83%		29.30
0.15
0.51%		 　28.20
-1.1
-3.75%		28.30
0.1
0.35%		28.70
0.4
1.41%		29.70
1
3.48%		27.75
-1.95
-6.57%		30.87
8 月 　27.30
-0.45
-1.62%		25.25
-2.05
-7.51%		25.50
0.25
0.99%		24.85
-0.65
-2.55%		25.00
0.15
0.6%		 　25.15
0.15
0.6%		25.25
0.1
0.4%		25.00
-0.25
-0.99%		25.30
0.3
1.2%		25.35
0.05
0.2%		 　25.15
-0.2
-0.79%		25.10
-0.05
-0.2%		24.20
-0.9
-3.59%		24.30
0.1
0.41%		23.00
-1.3
-5.35%		 　21.40
-1.6
-6.96%		21.60
0.2
0.93%		22.50
0.9
4.17%		23.60
1.1
4.89%		24.30
0.7
2.97%		 24.30
0
0%		24.48
9 月24.70
0.4
1.65%		25.10
0.4
1.62%		24.95
-0.15
-0.6%		24.90
-0.05
-0.2%		 　24.50
-0.4
-1.61%		24.50
0
0%		24.85
0.35
1.43%		24.85
0
0%		25.60
0.75
3.02%		 　25.75
0.15
0.59%		25.55
-0.2
-0.78%		25.55
0
0%		26.00
0.45
1.76%		26.40
0.4
1.54%		 　26.30
-0.1
-0.38%		26.25
-0.05
-0.19%		25.35
-0.9
-3.43%		24.90
-0.45
-1.78%		24.70
-0.2
-0.8%		 　　　24.75
0.05
0.2%		 25.26
10 月24.85
0.1
0.4%		25.60
0.75
3.02%		 　28.15
2.55
9.96%		27.45
-0.7
-2.49%		28.00
0.55
2%		27.65
-0.35
-1.25%		 　　26.80
-0.85
-3.07%		26.85
0.05
0.19%		27.45
0.6
2.23%		28.40
0.95
3.46%		28.40
0
0%		 　28.50
0.1
0.35%		28.75
0.25
0.88%		28.20
-0.55
-1.91%		27.80
-0.4
-1.42%		27.85
0.05
0.18%		 　28.15
0.3
1.08%		28.40
0.25
0.89%		28.30
-0.1
-0.35%		27.80
-0.5
-1.77%		27.30
-0.5
-1.8%		 27.67
11 月　27.15
-0.15
-0.55%		27.40
0.25
0.92%		27.95
0.55
2.01%		28.25
0.3
1.07%		28.00
-0.25
-0.88%		 　27.35
-0.65
-2.32%		28.35
1
3.66%		27.20
-1.15
-4.06%		26.85
-0.35
-1.29%		26.80
-0.05
-0.19%		 　27.00
0.2
0.75%		27.05
0.05
0.19%		28.00
0.95
3.51%		28.25
0.25
0.89%		29.20
0.95
3.36%		 　29.65
0.45
1.54%		28.95
-0.7
-2.36%		28.50
-0.45
-1.55%		28.65
0.15
0.53%		28.30
-0.35
-1.22%		 　28.00
-0.3
-1.06%		 27.98
12 月28.70
0.7
2.5%		28.30
-0.4
-1.39%		28.75
0.45
1.59%		28.75
0
0%		 　28.85
0.1
0.35%		28.50
-0.35
-1.21%		27.65
-0.85
-2.98%		27.80
0.15
0.54%		26.95
-0.85
-3.06%		 　26.60
-0.35
-1.3%		26.80
0.2
0.75%		27.20
0.4
1.49%		27.65
0.45
1.65%		27.90
0.25
0.9%		 　27.85
-0.05
-0.18%		27.80
-0.05
-0.18%		27.90
0.1
0.36%		27.70
-0.2
-0.72%		27.85
0.15
0.54%		 　27.85
0
0%		27.90
0.05
0.18%		27.65
-0.25
-0.9%		27.65
0
0%		27.84

說明:最高漲幅:9.96%最低跌幅:-7.51% 最高價:47.00最低價:21.40平均價:33.77,灰色底表示週末,漲134天(55.7)元,跌145天(-76.1)元,平盤24天
10%=2,5%=1,4%=3,3%=14,2%=25,1%=53,0%=60,-0%=1,-1%=2,-2%=3,-3%=8,-4%=18,-5%=27,-6%=30,-7%=56,

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 2351 224500 141 8826099 39.30 39.50 39.05 39.40 0.20 0% 39.35 14 39.40 6 11.35
2015-01-06 2351 294297 154 11483311 39.30 39.30 38.90 39.10 0.30 -0.76% 39.00 37 39.10 2 11.27
2015-01-07 2351 201633 92 7871055 39.00 39.20 38.90 39.10 0.00 0% 39.10 9 39.25 1 11.27
2015-01-08 2351 235002 130 9202778 39.40 39.40 39.00 39.30 0.20 0.51% 39.15 2 39.30 13 11.33
2015-01-09 2351 234191 108 9182006 39.50 39.50 39.05 39.05 0.25 -0.64% 39.05 18 39.15 11 11.25
2015-01-12 2351 290309 145 11293568 39.05 39.20 38.80 38.90 0.15 -0.38% 38.90 7 38.95 4 11.21
2015-01-13 2351 339109 135 13247344 39.00 39.30 38.80 39.15 0.25 0.64% 39.10 1 39.15 2 11.28
2015-01-14 2351 320050 166 12551297 39.50 39.50 39.00 39.15 0.00 0% 39.15 5 39.25 3 11.28
2015-01-15 2351 295665 119 11600332 39.20 39.35 38.95 39.35 0.20 0.51% 39.30 24 39.35 7 11.34
2015-01-16 2351 1595888 808 64274774 39.45 40.70 39.35 40.00 0.65 1.65% 40.00 58 40.10 13 11.53
2015-01-19 2351 582002 292 23263329 40.40 40.40 39.80 39.80 0.20 -0.5% 39.80 5 39.85 1 11.47
2015-01-20 2351 313249 185 12548185 39.80 40.25 39.80 40.10 0.30 0.75% 40.10 4 40.15 8 11.56
2015-01-21 2351 228001 146 9109339 40.25 40.25 39.90 39.90 0.20 -0.5% 39.90 17 39.95 4 11.50
2015-01-22 2351 244588 150 9781990 40.20 40.20 39.85 40.15 0.25 0.63% 40.00 1 40.15 3 11.57
2015-01-23 2351 284001 142 11397090 40.50 40.50 39.85 40.00 0.15 -0.37% 39.90 3 40.00 8 11.53
2015-01-26 2351 176050 96 7054170 40.40 40.40 39.85 40.00 0.00 0% 39.95 14 40.00 1 11.53
2015-01-27 2351 219000 103 8741500 40.25 40.25 39.80 40.05 0.05 0.12% 40.00 10 40.05 1 11.54
2015-01-28 2351 541050 326 21828522 40.05 40.70 39.80 40.60 0.55 1.37% 40.55 2 40.60 9 11.70
2015-01-29 2351 1287003 594 53104822 40.60 41.60 40.45 41.25 0.65 1.6% 41.25 8 41.30 9 11.89
2015-01-30 2351 998737 414 41255489 41.45 41.45 41.15 41.30 0.05 0.12% 41.30 32 41.35 4 11.90
2015-02-02 2351 1212380 544 50720374 41.30 42.30 41.20 41.85 0.55 1.33% 41.85 3 41.90 6 12.06
2015-02-03 2351 515366 233 21572930 42.00 42.10 41.75 41.90 0.05 0.12% 41.85 10 41.90 15 12.07
2015-02-04 2351 1439874 684 61140598 42.50 42.85 42.00 42.65 0.75 1.79% 42.65 18 42.70 20 12.29
2015-02-05 2351 665851 330 28253195 42.70 42.70 42.25 42.60 0.05 -0.12% 42.55 3 42.60 3 12.28
2015-02-06 2351 640633 323 27010351 42.60 42.60 41.95 42.20 0.40 -0.94% 42.00 11 42.20 9 12.16
2015-02-09 2351 527174 248 22258416 42.50 42.50 42.10 42.20 0.00 0% 42.20 1 42.30 31 12.16
2015-02-10 2351 501379 242 21170868 42.20 42.50 42.10 42.20 0.00 0% 42.20 94 42.30 9 12.16
2015-02-11 2351 2360191 1165 102688968 42.40 44.30 42.40 43.30 1.10 2.61% 43.30 8 43.40 4 12.48
2015-02-12 2351 1865704 1000 82639657 43.40 44.95 43.20 44.60 1.30 3% 44.55 6 44.60 11 12.85
2015-02-13 2351 1402735 812 62483717 44.60 45.15 43.90 43.95 0.65 -1.46% 43.95 10 44.00 4 12.67
2015-02-24 2351 2018017 924 90732859 44.50 45.75 44.00 44.60 0.65 1.48% 44.60 12 44.70 2 12.85
2015-02-25 2351 2115755 1057 95452448 44.60 45.70 44.20 45.00 0.40 0.9% 45.00 131 45.10 2 12.97
2015-02-26 2351 2054732 1063 93390517 45.30 45.80 45.00 45.75 0.75 1.67% 45.75 2 45.80 89 13.18
2015-03-02 2351 1510993 649 69295174 46.05 46.40 45.40 45.85 0.10 0.22% 45.80 82 45.85 15 13.21
2015-03-03 2351 813100 299 37148329 46.00 46.35 45.50 45.60 0.25 -0.55% 45.60 61 45.70 5 13.14
2015-03-04 2351 759723 383 34708708 45.60 46.00 45.40 45.65 0.05 0.11% 45.65 10 45.80 1 13.16
2015-03-05 2351 700100 430 31797079 45.80 45.80 45.05 45.60 0.05 -0.11% 45.50 10 45.60 2 13.14
2015-03-06 2351 616322 378 27952535 45.70 45.75 45.15 45.35 0.25 -0.55% 45.35 8 45.40 15 13.07
2015-03-09 2351 959501 513 42709241 45.00 45.00 44.25 44.40 0.95 -2.09% 44.40 10 44.45 3 12.80
2015-03-10 2351 499179 310 22254455 44.40 44.90 44.40 44.65 0.25 0.56% 44.50 11 44.65 1 12.87
2015-03-11 2351 653372 395 29312217 44.50 45.75 44.00 45.55 0.90 2.02% 45.50 7 45.55 27 13.13
2015-03-12 2351 453501 309 20610768 45.55 45.75 45.20 45.40 0.15 -0.33% 45.40 7 45.50 4 13.08
2015-03-13 2351 249400 151 11276269 45.75 45.75 45.05 45.10 0.30 -0.66% 45.05 25 45.10 4 13.00
2015-03-16 2351 484718 301 21918989 45.00 45.55 44.65 45.50 0.40 0.89% 45.35 16 45.50 3 13.11
2015-03-17 2351 432024 238 19665041 45.50 45.80 45.20 45.60 0.10 0.22% 45.50 1 45.60 2 13.14
2015-03-18 2351 804607 402 36941106 45.70 46.35 45.50 45.90 0.30 0.66% 45.85 3 45.90 3 13.23
2015-03-19 2351 640028 372 29318383 46.10 46.30 45.35 45.85 0.05 -0.11% 45.85 3 45.95 1 13.21
2015-03-20 2351 921548 525 43022106 46.00 47.50 45.65 47.00 1.15 2.51% 46.95 20 47.00 15 13.54
2015-03-23 2351 759084 438 34968070 47.05 47.05 45.50 45.80 1.20 -2.55% 45.80 60 45.90 9 13.20
2015-03-24 2351 295855 203 13447308 46.00 46.00 45.20 45.35 0.45 -0.98% 45.35 2 45.65 1 13.07
2015-03-25 2351 359120 191 16205231 45.35 45.40 44.80 45.00 0.35 -0.77% 44.90 25 45.00 1 12.97
2015-03-26 2351 592281 448 26946876 44.90 45.90 44.90 45.85 0.85 1.89% 45.75 2 45.85 5 13.21
2015-03-27 2351 380015 253 17309327 46.40 46.50 45.05 45.40 0.45 -0.98% 45.40 1 45.45 10 13.08
2015-03-30 2351 508062 311 22725761 45.40 45.40 43.20 44.95 0.45 -0.99% 44.95 9 45.10 2 12.95
2015-03-31 2351 322001 156 14611795 45.00 45.85 44.95 45.70 0.75 1.67% 45.70 12 45.80 2 11.69
2015-04-01 2351 178000 99 8076000 45.70 45.70 45.10 45.45 0.25 -0.55% 45.45 24 45.50 1 11.62
2015-04-02 2351 368249 181 16609204 45.10 45.45 44.85 45.20 0.25 -0.55% 45.20 17 45.25 1 11.56
2015-04-07 2351 456374 281 20936141 45.20 46.20 45.20 45.90 0.70 1.55% 45.90 14 46.00 16 11.74
2015-04-08 2351 125067 88 5705781 46.00 46.00 45.30 45.40 0.50 -1.09% 45.40 22 45.60 2 11.61
2015-04-09 2351 208156 158 9416793 45.50 45.60 45.05 45.05 0.35 -0.77% 45.05 16 45.10 2 11.52
2015-04-10 2351 852208 452 37328898 45.00 45.00 43.00 43.50 1.55 -3.44% 43.50 21 43.70 4 11.13
2015-04-13 2351 622705 365 26680401 43.50 43.55 42.20 42.75 0.75 -1.72% 42.75 15 42.90 5 10.93
2015-04-14 2351 470174 339 19985595 42.50 43.30 42.15 42.30 0.45 -1.05% 42.30 2 42.45 6 10.82
2015-04-15 2351 393001 226 16633292 42.45 42.75 41.80 42.10 0.20 -0.47% 42.00 1 42.10 4 10.77
2015-04-16 2351 306427 228 12863115 42.10 42.45 41.80 41.85 0.25 -0.59% 41.80 24 41.90 5 10.70
2015-04-17 2351 273240 135 11453381 41.50 42.20 41.50 41.85 0.00 0% 41.85 20 41.95 3 10.70
2015-04-20 2351 833401 534 33884394 41.50 41.65 40.10 41.00 0.85 -2.03% 41.00 9 41.15 2 10.49
2015-04-21 2351 178400 107 7293800 41.00 41.15 40.50 40.65 0.35 -0.85% 40.60 18 40.80 5 10.40
2015-04-22 2351 319441 180 12927643 41.00 41.00 40.20 40.55 0.10 -0.25% 40.55 13 40.60 10 10.37
2015-04-23 2351 467000 210 19016900 40.80 41.00 40.50 40.75 0.20 0.49% 40.75 8 40.90 16 10.42
2015-04-24 2351 479553 299 19439716 40.75 40.85 40.25 40.65 0.10 -0.25% 40.65 1 40.80 2 10.40
2015-04-27 2351 391509 191 15871038 40.60 40.80 40.45 40.45 0.20 -0.49% 40.45 8 40.55 7 10.35
2015-04-28 2351 234000 127 9548350 40.60 41.00 40.60 40.75 0.30 0.74% 40.75 3 40.80 3 10.42
2015-04-29 2351 215350 144 8780859 41.00 41.05 40.60 40.75 0.00 0% 40.70 15 40.75 10 10.42
2015-04-30 2351 178075 126 7276390 41.15 41.20 40.70 41.10 0.35 0.86% 40.95 5 41.10 1 10.51
2015-05-04 2351 162081 100 6659121 41.30 41.30 40.65 41.20 0.10 0.24% 40.70 1 41.20 4 10.54
2015-05-05 2351 154002 84 6303680 41.10 41.10 40.80 41.10 0.10 -0.24% 40.90 3 41.10 1 10.51
2015-05-06 2351 267298 154 10833308 40.80 40.85 40.40 40.50 0.60 -1.46% 40.50 4 40.70 54 10.36
2015-05-07 2351 93119 71 3778728 40.70 40.80 40.40 40.50 0.00 0% 40.35 1 40.50 3 10.36
2015-05-08 2351 264249 150 10747134 40.50 41.00 40.40 40.60 0.10 0.25% 40.60 8 40.70 1 10.38
2015-05-11 2351 571014 265 22744811 40.80 40.80 39.35 40.00 0.60 -1.48% 39.85 3 40.00 3 10.23
2015-05-12 2351 589502 285 23038832 39.70 39.70 38.80 39.20 0.80 -2% 39.15 1 39.20 2 10.03
2015-05-13 2351 202000 97 7970850 39.20 39.75 38.90 39.75 0.55 1.4% 39.70 36 39.75 9 10.17
2015-05-14 2351 131101 93 5191794 39.75 39.85 39.45 39.55 0.20 -0.5% 39.55 2 39.60 8 9.89
2015-05-15 2351 65350 41 2584818 39.95 39.95 39.50 39.50 0.05 -0.13% 39.50 8 39.60 2 9.88
2015-05-18 2351 209313 115 8097728 39.50 39.60 37.90 38.75 0.75 -1.9% 38.75 15 38.95 1 9.69
2015-05-19 2351 265383 170 10282872 38.70 39.00 38.30 38.90 0.15 0.39% 38.90 9 39.00 1 9.73
2015-05-20 2351 680334 195 26598425 38.90 39.85 38.50 39.85 0.95 2.44% 39.60 13 39.85 12 9.96
2015-05-21 2351 278021 147 10918877 39.15 39.85 39.00 39.25 0.60 -1.51% 39.10 4 39.35 1 9.81
2015-05-22 2351 176002 114 6899628 39.20 39.40 38.85 39.30 0.05 0.13% 39.05 13 39.30 8 9.83
2015-05-25 2351 138012 69 5386471 39.30 39.30 38.90 38.95 0.35 -0.89% 38.95 12 39.10 1 9.74
2015-05-26 2351 303000 95 11872100 39.15 39.50 38.90 39.20 0.25 0.64% 39.05 22 39.20 4 9.80
2015-05-27 2351 63001 43 2462789 39.05 39.30 39.05 39.15 0.05 -0.13% 39.10 1 39.15 20 9.79
2015-05-28 2351 144651 96 5657306 39.15 39.30 39.05 39.15 0.00 0% 39.10 3 39.20 4 9.79
2015-05-29 2351 130200 71 5095310 39.25 39.30 39.05 39.05 0.10 -0.26% 39.05 3 39.15 3 9.76
2015-06-01 2351 624000 265 23857650 39.20 39.20 38.00 38.05 1.00 -2.56% 38.05 19 38.20 3 9.51
2015-06-02 2351 990791 404 37016904 38.00 38.00 37.00 37.05 1.00 -2.63% 37.05 25 37.35 1 9.26
2015-06-03 2351 1095201 483 39497304 37.10 37.20 35.40 35.55 1.50 -4.05% 35.50 8 35.60 5 8.89
2015-06-04 2351 980121 471 33837500 35.70 35.80 33.80 34.00 1.55 -4.36% 34.00 3 34.10 2 8.50
2015-06-05 2351 792000 255 26566100 34.00 34.40 33.00 34.20 0.20 0.59% 34.10 11 34.20 5 8.55
2015-06-08 2351 326331 187 10967954 34.20 34.20 33.25 33.60 0.60 -1.75% 33.60 12 33.65 4 8.40
2015-06-09 2351 607190 324 19743305 33.60 33.65 31.80 32.00 1.60 -4.76% 31.95 12 32.00 1 8.00
2015-06-10 2351 310250 151 10172849 32.45 33.00 32.40 33.00 1.00 3.13% 32.90 2 33.00 2 8.25
2015-06-11 2351 314719 201 10214161 33.45 33.45 32.20 32.35 0.65 -1.97% 32.30 10 32.35 18 8.09
2015-06-12 2351 227000 150 7435250 32.45 33.10 32.40 33.00 0.65 2.01% 32.70 1 33.05 5 8.25
2015-06-15 2351 163000 83 5344700 33.20 33.20 32.65 32.95 0.05 -0.15% 32.65 6 32.95 12 8.24
2015-06-16 2351 463440 263 14846330 32.50 32.85 31.60 32.00 0.95 -2.88% 31.90 5 32.00 5 8.00
2015-06-17 2351 318000 219 10190450 32.00 32.50 31.70 32.35 0.35 1.09% 32.00 25 32.40 2 8.09
2015-06-18 2351 252460 151 8248710 32.35 33.00 32.30 32.85 0.50 1.55% 32.80 11 32.85 9 8.21
2015-06-22 2351 325000 180 10926550 33.10 34.00 33.05 33.80 0.95 2.89% 33.80 4 33.95 1 8.45
2015-06-23 2351 353500 184 12043350 34.20 34.45 33.80 33.90 0.10 0.3% 33.90 12 34.05 4 8.48
2015-06-24 2351 182000 134 6112850 34.15 34.15 33.35 33.45 0.45 -1.33% 33.40 4 33.45 4 8.36
2015-06-25 2351 285000 165 9685250 33.95 34.45 33.65 33.90 0.45 1.35% 33.85 4 33.90 4 8.48
2015-06-26 2351 225000 152 7574250 33.90 33.95 33.50 33.90 0.00 0% 33.65 6 33.90 1 8.48
2015-06-29 2351 273500 190 8971050 33.50 33.50 32.50 32.50 1.40 -4.13% 32.45 3 32.50 2 8.13
2015-06-30 2351 168301 101 5489283 32.60 33.20 32.20 33.20 0.70 2.15% 32.95 1 33.20 6 8.30
2015-07-01 2351 227000 130 7528650 33.20 33.40 32.90 33.40 0.20 0.6% 33.30 4 33.45 5 8.35
2015-07-02 2351 353080 204 11810361 33.50 33.65 33.20 33.60 0.20 0.6% 33.55 12 33.60 2 8.40
2015-07-03 2351 305000 135 10080450 33.70 33.70 32.85 33.50 0.10 -0.3% 33.35 2 33.50 14 8.38
2015-07-06 2351 127545 99 4238135 33.85 33.90 33.00 33.10 0.40 -1.19% 33.10 7 33.20 4 8.28
2015-07-07 2351 183000 92 6063650 33.10 33.50 32.90 33.30 0.20 0.6% 33.30 4 33.40 6 8.33
2015-07-08 2351 318000 202 10149750 33.55 33.55 30.70 32.30 1.00 -3% 32.00 10 32.30 1 8.08
2015-07-09 2351 278000 164 8693249 31.80 31.80 30.85 31.40 0.90 -2.79% 31.40 14 31.45 10 7.85
2015-07-13 2351 474321 207 14796261 31.85 31.85 30.90 31.20 0.20 -0.64% 31.20 3 31.30 2 7.80
2015-07-14 2351 265000 143 8295000 31.30 31.50 31.10 31.30 0.10 0.32% 31.30 14 31.40 7 7.83
2015-07-15 2351 434313 196 13383403 31.30 31.30 30.15 30.55 0.75 -2.4% 30.55 3 30.75 1 7.64
2015-07-16 2351 206500 128 6396650 30.55 31.35 30.50 31.05 0.50 1.64% 31.05 6 31.20 11 7.76
2015-07-17 2351 101136 67 3150829 31.30 31.30 31.05 31.30 0.25 0.81% 31.25 11 31.30 3 7.83
2015-07-20 2351 160002 77 4977362 31.50 31.50 30.80 31.05 0.25 -0.8% 31.05 4 31.10 2 7.76
2015-07-21 2351 218001 149 6690431 31.20 31.20 30.15 31.00 0.05 -0.16% 30.90 1 31.00 13 7.75
2015-07-22 2351 472500 341 14245600 30.80 30.80 29.85 30.00 1.00 -3.23% 30.00 7 30.10 2 7.50
2015-07-23 2351 524658 260 15361582 29.85 29.85 28.70 29.15 0.85 -2.83% 29.15 3 29.20 3 7.29
2015-07-24 2351 175748 103 5085490 28.30 29.30 28.30 29.30 0.15 0.51% 29.30 4 29.35 3 7.33
2015-07-27 2351 239620 165 6858188 29.30 29.30 28.10 28.20 1.10 -3.75% 28.10 5 28.25 1 7.05
2015-07-28 2351 263100 125 7385755 28.05 28.45 27.60 28.30 0.10 0.35% 28.30 10 28.40 2 7.08
2015-07-29 2351 503255 159 14306832 28.50 28.70 28.30 28.70 0.40 1.41% 28.55 3 28.70 5 7.18
2015-07-30 2351 637225 300 18638227 28.80 29.70 28.80 29.70 1.00 3.48% 29.70 10 29.75 5 7.43
2015-07-31 2351 596328 386 16586318 27.60 28.05 27.55 27.75 0.00 -6.57% 27.65 2 27.75 2 6.94
2015-08-03 2351 239380 161 6488445 27.35 27.35 27.00 27.30 0.45 -1.62% 27.20 1 27.30 8 6.83
2015-08-04 2351 687717 387 17729695 27.35 27.55 24.60 25.25 2.05 -7.51% 25.20 10 25.25 1 6.31
2015-08-05 2351 338040 195 8556870 25.25 25.70 24.90 25.50 0.25 0.99% 25.50 6 25.65 8 6.38
2015-08-06 2351 521187 267 13054489 25.80 25.90 24.50 24.85 0.65 -2.55% 24.80 8 24.85 1 6.21
2015-08-07 2351 250180 167 6237020 24.65 25.05 24.65 25.00 0.15 0.6% 24.95 13 25.00 52 6.25
2015-08-10 2351 355136 195 8863820 25.00 25.35 24.65 25.15 0.15 0.6% 25.15 10 25.20 5 6.29
2015-08-11 2351 675000 329 17083000 25.25 25.65 24.95 25.25 0.10 0.4% 25.20 9 25.25 1 6.31
2015-08-12 2351 308000 137 7720850 25.15 25.35 25.00 25.00 0.25 -0.99% 25.00 3 25.10 1 6.25
2015-08-13 2351 210000 108 5267250 25.00 25.40 24.85 25.30 0.30 1.2% 25.25 27 25.35 2 6.33
2015-08-14 2351 167317 88 4217935 25.45 25.45 25.10 25.35 0.05 0.2% 25.20 7 25.35 4 6.62
2015-08-17 2351 193500 147 4895525 25.50 25.50 25.15 25.15 0.20 -0.79% 25.15 11 25.30 2 6.57
2015-08-18 2351 221150 116 5550857 25.10 25.30 25.00 25.10 0.05 -0.2% 25.10 1 25.15 3 6.55
2015-08-19 2351 443465 271 10888632 25.00 25.00 23.85 24.20 0.90 -3.59% 24.20 6 24.30 3 6.32
2015-08-20 2351 197500 136 4808400 24.25 24.75 24.10 24.30 0.10 0.41% 24.30 4 24.40 1 6.34
2015-08-21 2351 634512 285 14735248 24.00 24.00 22.95 23.00 1.30 -5.35% 22.95 99 23.00 9 6.01
2015-08-24 2351 1003238 384 21661955 22.15 22.75 21.05 21.40 1.60 -6.96% 21.40 2 21.45 2 5.59
2015-08-25 2351 541300 250 11649589 20.55 22.00 20.55 21.60 0.20 0.93% 21.60 15 21.85 1 5.64
2015-08-26 2351 297055 193 6538937 21.50 22.50 21.45 22.50 0.90 4.17% 22.30 7 22.50 1 5.87
2015-08-27 2351 621999 309 14532875 22.80 23.65 22.80 23.60 1.10 4.89% 23.55 3 23.60 8 6.16
2015-08-28 2351 678602 298 16582037 24.10 24.85 24.05 24.30 0.70 2.97% 24.30 27 24.35 3 6.34
2015-08-31 2351 245330 114 5974168 24.40 24.55 24.15 24.30 0.00 0% 24.30 22 24.45 12 6.34
2015-09-01 2351 315100 145 7750375 25.00 25.00 24.30 24.70 0.40 1.65% 24.70 10 24.75 2 6.45
2015-09-02 2351 330000 150 8184950 24.20 25.10 24.20 25.10 0.40 1.62% 25.05 5 25.10 17 6.55
2015-09-03 2351 284336 133 7098850 25.10 25.30 24.55 24.95 0.15 -0.6% 24.90 8 24.95 2 6.51
2015-09-04 2351 302123 128 7564499 25.40 25.40 24.75 24.90 0.05 -0.2% 24.90 3 24.95 10 6.50
2015-09-07 2351 200300 93 4906310 24.95 24.95 24.30 24.50 0.40 -1.61% 24.40 6 24.50 25 6.40
2015-09-08 2351 139020 93 3409343 24.60 24.70 24.35 24.50 0.00 0% 24.45 1 24.50 9 6.40
2015-09-09 2351 501376 242 12460176 24.70 25.15 24.65 24.85 0.35 1.43% 24.85 3 24.90 19 6.49
2015-09-10 2351 289000 141 7153800 24.85 24.90 24.45 24.85 0.00 0% 24.85 8 24.90 14 6.49
2015-09-11 2351 594000 326 15139150 24.90 25.85 24.90 25.60 0.75 3.02% 25.60 15 25.65 9 6.68
2015-09-14 2351 490000 228 12644850 25.85 26.30 25.55 25.75 0.15 0.59% 25.75 1 25.80 5 6.72
2015-09-15 2351 208784 111 5341591 25.75 25.80 25.50 25.55 0.20 -0.78% 25.55 10 25.65 5 6.67
2015-09-16 2351 386040 152 9887415 25.65 25.85 25.50 25.55 0.00 0% 25.55 6 25.70 25 6.67
2015-09-17 2351 536000 221 13845350 25.85 26.25 25.65 26.00 0.45 1.76% 26.00 4 26.10 17 6.79
2015-09-18 2351 427025 224 11206710 26.00 26.50 25.85 26.40 0.40 1.54% 26.40 13 26.45 5 6.89
2015-09-21 2351 277857 130 7238567 26.35 26.35 25.80 26.30 0.10 -0.38% 26.15 4 26.30 5 6.87
2015-09-22 2351 169000 95 4426900 26.20 26.45 26.10 26.25 0.05 -0.19% 26.20 10 26.25 3 6.85
2015-09-23 2351 421103 232 10758475 25.95 25.95 25.30 25.35 0.90 -3.43% 25.35 11 25.45 2 6.62
2015-09-24 2351 324000 151 8116250 25.35 25.70 24.65 24.90 0.45 -1.78% 24.85 3 24.90 8 6.50
2015-09-25 2351 333005 141 8177024 24.90 24.90 24.40 24.70 0.20 -0.8% 24.65 6 24.70 9 6.45
2015-09-30 2351 185000 73 4564550 24.45 24.85 24.40 24.75 0.05 0.2% 24.75 1 24.85 5 6.46
2015-10-01 2351 323000 178 8096200 24.75 25.35 24.70 24.85 0.10 0.4% 24.85 10 25.25 2 6.49
2015-10-02 2351 195000 122 4944500 25.00 25.65 24.95 25.60 0.75 3.02% 25.55 10 25.60 1 6.68
2015-10-05 2351 3207124 1167 88320990 25.95 28.15 25.60 28.15 2.55 9.96% 28.15 23 0.00 0 7.35
2015-10-06 2351 1519206 756 42154805 28.15 28.25 27.40 27.45 0.70 -2.49% 27.45 41 27.50 7 7.17
2015-10-07 2351 962102 482 26870445 27.70 28.25 27.45 28.00 0.55 2% 27.95 1 28.00 1 7.31
2015-10-08 2351 481900 255 13379759 28.30 28.30 27.60 27.65 0.35 -1.25% 27.65 24 27.70 9 7.22
2015-10-12 2351 771202 425 21002862 27.65 27.80 26.75 26.80 0.85 -3.07% 26.75 11 26.80 76 7.00
2015-10-13 2351 550000 270 14768300 26.85 27.00 26.65 26.85 0.05 0.19% 26.85 40 26.90 5 7.01
2015-10-14 2351 869119 428 23783108 27.00 27.60 26.85 27.45 0.60 2.23% 27.40 3 27.45 4 7.17
2015-10-15 2351 2524048 1140 72060727 27.85 29.45 27.85 28.40 0.95 3.46% 28.35 21 28.40 1 7.42
2015-10-16 2351 1323368 629 37922344 28.35 29.20 28.15 28.40 0.00 0% 28.40 33 28.60 19 7.42
2015-10-19 2351 477453 285 13569942 28.80 28.80 28.25 28.50 0.10 0.35% 28.45 4 28.50 4 7.44
2015-10-20 2351 729454 359 20881084 28.70 28.80 28.40 28.75 0.25 0.88% 28.75 1 28.80 24 7.51
2015-10-21 2351 797464 376 22496434 28.80 28.85 27.90 28.20 0.55 -1.91% 28.15 22 28.20 3 7.36
2015-10-22 2351 550000 284 15429150 28.45 28.45 27.75 27.80 0.40 -1.42% 27.80 17 27.85 1 7.26
2015-10-23 2351 813000 391 22806450 28.45 28.45 27.85 27.85 0.05 0.18% 27.85 7 27.90 4 7.27
2015-10-26 2351 760248 384 21444906 28.05 28.55 27.80 28.15 0.30 1.08% 28.15 2 28.35 5 7.35
2015-10-27 2351 700513 329 19849368 28.30 28.60 28.05 28.40 0.25 0.89% 28.40 7 28.50 17 7.42
2015-10-28 2351 662120 397 18677645 28.65 28.65 27.80 28.30 0.10 -0.35% 28.20 4 28.30 6 7.39
2015-10-29 2351 500004 229 13969212 28.30 28.45 27.70 27.80 0.50 -1.77% 27.80 1 27.85 1 7.26
2015-10-30 2351 543213 294 14799538 27.80 27.80 27.00 27.30 0.50 -1.8% 27.25 2 27.35 2 7.13
2015-11-02 2351 591000 312 16009650 27.50 27.50 26.85 27.15 0.15 -0.55% 27.10 18 27.15 5 7.09
2015-11-03 2351 721000 449 19780450 27.40 27.70 27.20 27.40 0.25 0.92% 27.40 25 27.45 3 7.15
2015-11-04 2351 813113 456 22616214 27.70 28.05 27.40 27.95 0.55 2.01% 27.95 5 28.00 23 7.30
2015-11-05 2351 624010 344 17556785 28.35 28.35 27.95 28.25 0.30 1.07% 28.25 1 28.30 24 7.38
2015-11-06 2351 468450 240 13167760 28.30 28.30 27.95 28.00 0.25 -0.88% 28.00 16 28.05 25 7.31
2015-11-09 2351 680404 344 18629599 28.05 28.25 26.95 27.35 0.65 -2.32% 27.35 11 27.45 7 7.14
2015-11-10 2351 1890520 903 53525591 27.00 28.85 26.80 28.35 1.00 3.66% 28.35 26 28.40 12 7.40
2015-11-11 2351 1144800 636 31462528 28.35 28.35 27.15 27.20 1.15 -4.06% 27.20 5 27.30 2 7.10
2015-11-12 2351 532957 316 14323885 27.50 27.50 26.45 26.85 0.35 -1.29% 26.80 13 26.90 1 7.01
2015-11-13 2351 509000 334 13657450 26.80 27.35 26.50 26.80 0.05 -0.19% 26.70 10 26.80 4 7.28
2015-11-16 2351 440674 318 11795991 26.20 27.05 26.20 27.00 0.20 0.75% 26.90 2 27.00 4 7.34
2015-11-17 2351 546352 330 14871576 27.30 27.50 27.05 27.05 0.05 0.19% 27.05 19 27.25 2 7.35
2015-11-18 2351 1330200 718 37208600 27.30 28.50 27.20 28.00 0.95 3.51% 27.90 1 28.00 4 7.61
2015-11-19 2351 798220 404 22502565 28.40 28.40 28.05 28.25 0.25 0.89% 28.25 15 28.30 22 7.68
2015-11-20 2351 2196341 1183 64008954 28.40 29.65 28.25 29.20 0.95 3.36% 29.20 1 29.25 14 7.93
2015-11-23 2351 1591382 738 46783719 29.50 29.90 28.90 29.65 0.45 1.54% 29.50 1 29.65 27 8.06
2015-11-24 2351 234433 120 6490515 27.20 27.90 27.20 28.95 0.25 -2.36% 27.75 2 27.90 23 7.58
2015-11-25 2351 633020 309 18129470 29.15 29.20 28.30 28.50 0.45 -1.55% 28.50 29 28.80 9 7.74
2015-11-26 2351 419000 207 12073500 28.60 29.10 28.60 28.65 0.15 0.53% 28.65 14 28.70 2 7.79
2015-11-27 2351 397404 235 11315782 28.75 28.80 28.10 28.30 0.35 -1.22% 28.25 3 28.30 4 7.69
2015-11-30 2351 573000 286 15954700 28.30 28.30 27.60 28.00 0.30 -1.06% 28.00 4 28.05 6 7.61
2015-12-01 2351 345449 243 9795968 28.15 28.70 27.85 28.70 0.70 2.5% 28.65 1 28.70 22 7.80
2015-12-02 2351 516449 290 14682566 28.70 28.85 28.10 28.30 0.40 -1.39% 28.30 14 28.45 2 7.69
2015-12-03 2351 471001 288 13505678 28.50 28.80 28.25 28.75 0.45 1.59% 28.70 1 28.75 6 7.81
2015-12-04 2351 251490 121 7196937 28.50 28.75 28.50 28.75 0.00 0% 28.60 9 28.80 20 7.81
2015-12-07 2351 484662 250 14041281 29.10 29.20 28.75 28.85 0.10 0.35% 28.80 13 28.85 8 7.84
2015-12-08 2351 286000 157 8190500 29.00 29.00 28.45 28.50 0.35 -1.21% 28.50 6 28.60 2 7.74
2015-12-09 2351 708004 326 19632661 28.40 28.40 27.55 27.65 0.85 -2.98% 27.65 2 27.70 6 7.51
2015-12-10 2351 252000 133 6945400 27.40 28.00 27.25 27.80 0.15 0.54% 27.80 2 27.95 10 7.55
2015-12-11 2351 664808 349 18021472 27.80 27.80 26.70 26.95 0.85 -3.06% 26.95 6 27.00 42 7.32
2015-12-14 2351 531405 275 13940464 26.20 26.60 25.80 26.60 0.35 -1.3% 26.50 1 26.60 6 7.23
2015-12-15 2351 184025 114 4941275 26.60 27.00 26.60 26.80 0.20 0.75% 26.80 2 26.90 8 7.28
2015-12-16 2351 194754 125 5278958 27.40 27.40 26.80 27.20 0.40 1.49% 27.15 2 27.20 10 7.39
2015-12-17 2351 285674 197 7838917 27.20 27.65 27.20 27.65 0.45 1.65% 27.50 11 27.65 1 7.51
2015-12-18 2351 234433 120 6490515 27.20 27.90 27.20 27.90 0.25 0.9% 27.75 2 27.90 23 7.58
2015-12-21 2351 152000 94 4238600 27.60 27.95 27.60 27.85 0.05 -0.18% 27.80 11 27.90 4 7.57
2015-12-22 2351 214000 118 5972350 27.70 28.35 27.65 27.80 0.05 -0.18% 27.80 15 27.85 15 7.55
2015-12-23 2351 211710 117 5932765 27.80 28.20 27.80 27.90 0.10 0.36% 27.90 7 27.95 1 7.58
2015-12-24 2351 381120 186 10571061 28.10 28.15 27.40 27.70 0.20 -0.72% 27.65 1 27.70 3 7.53
2015-12-25 2351 120208 77 3327059 27.70 27.85 27.55 27.85 0.15 0.54% 27.80 10 27.85 4 7.57
2015-12-28 2351 129000 82 3581000 28.20 28.20 27.55 27.85 0.00 0% 27.60 6 27.85 18 7.57
2015-12-29 2351 94931 58 2624288 27.65 27.90 27.50 27.90 0.05 0.18% 27.60 10 27.90 3 7.58
2015-12-30 2351 64173 49 1775982 27.95 27.95 27.60 27.65 0.25 -0.9% 27.65 5 27.75 1 7.51
2015-12-31 2351 52000 33 1436850 27.95 27.95 27.50 27.65 0.00 0% 27.60 12 27.65 1 7.51