漢唐(2404)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　　　　30.50
0
0%		30.15
-0.35
-1.15%		30.40
0.25
0.83%		30.70
0.3
0.99%		30.80
0.1
0.33%		 　30.55
-0.25
-0.81%		30.60
0.05
0.16%		30.30
-0.3
-0.98%		30.50
0.2
0.66%		30.75
0.25
0.82%		 　30.50
-0.25
-0.81%		30.60
0.1
0.33%		30.30
-0.3
-0.98%		31.20
0.9
2.97%		30.70
-0.5
-1.6%		 　31.10
0.4
1.3%		31.10
0
0%		31.05
-0.05
-0.16%		30.95
-0.1
-0.32%		30.85
-0.1
-0.32%		 30.69
2 月　30.90
0.05
0.16%		31.10
0.2
0.65%		31.15
0.05
0.16%		31.15
0
0%		31.25
0.1
0.32%		 　31.45
0.2
0.64%		31.20
-0.25
-0.79%		31.40
0.2
0.64%		31.60
0.2
0.64%		32.00
0.4
1.27%		 　　　　　　　　　32.50
0.5
1.56%		32.20
-0.3
-0.92%		32.50
0.3
0.93%		 31.83
3 月　32.45
-0.05
-0.15%		32.50
0.05
0.15%		32.65
0.15
0.46%		33.20
0.55
1.68%		33.10
-0.1
-0.3%		 　33.20
0.1
0.3%		32.80
-0.4
-1.2%		33.40
0.6
1.83%		33.50
0.1
0.3%		33.50
0
0%		 　33.55
0.05
0.15%		33.70
0.15
0.45%		33.90
0.2
0.59%		33.95
0.05
0.15%		33.65
-0.3
-0.88%		 　33.85
0.2
0.59%		34.15
0.3
0.89%		34.15
0
0%		33.90
-0.25
-0.73%		33.80
-0.1
-0.29%		 　33.75
-0.05
-0.15%		33.20
-0.55
-1.63%		33.47
4 月33.40
0.2
0.6%		33.50
0.1
0.3%		 　　　33.60
0.1
0.3%		33.55
-0.05
-0.15%		33.85
0.3
0.89%		34.10
0.25
0.74%		 　34.30
0.2
0.59%		34.50
0.2
0.58%		34.50
0
0%		34.85
0.35
1.01%		34.95
0.1
0.29%		 　34.85
-0.1
-0.29%		34.80
-0.05
-0.14%		35.00
0.2
0.57%		35.10
0.1
0.29%		35.65
0.55
1.57%		 　35.60
-0.05
-0.14%		35.05
-0.55
-1.54%		35.25
0.2
0.57%		35.55
0.3
0.85%		 34.63
5 月　　　35.50
-0.05
-0.14%		35.10
-0.4
-1.13%		35.35
0.25
0.71%		35.30
-0.05
-0.14%		35.05
-0.25
-0.71%		 　35.50
0.45
1.28%		35.35
-0.15
-0.42%		35.45
0.1
0.28%		35.10
-0.35
-0.99%		35.05
-0.05
-0.14%		 　35.15
0.1
0.29%		35.40
0.25
0.71%		35.35
-0.05
-0.14%		35.10
-0.25
-0.71%		35.15
0.05
0.14%		 　35.10
-0.05
-0.14%		35.00
-0.1
-0.28%		35.15
0.15
0.43%		35.05
-0.1
-0.28%		34.80
-0.25
-0.71%		 35.15
6 月34.55
-0.25
-0.72%		34.60
0.05
0.14%		34.30
-0.3
-0.87%		32.90
-1.4
-4.08%		32.50
-0.4
-1.22%		 　33.05
0.55
1.69%		32.75
-0.3
-0.91%		33.95
1.2
3.66%		34.20
0.25
0.74%		34.25
0.05
0.15%		 　33.55
-0.7
-2.04%		33.80
0.25
0.75%		33.50
-0.3
-0.89%		33.95
0.45
1.34%		 　　33.95
0
0%		33.95
0
0%		34.05
0.1
0.29%		33.85
-0.2
-0.59%		34.00
0.15
0.44%		 　33.20
-0.8
-2.35%		33.35
0.15
0.45%		 33.67
7 月33.35
0
0%		33.95
0.6
1.8%		31.60
-2.35
-6.92%		 　30.65
-0.95
-3.01%		31.10
0.45
1.47%		30.10
-1
-3.22%		30.20
0.1
0.33%		 　　31.50
1.3
4.3%		31.70
0.2
0.63%		31.70
0
0%		31.80
0.1
0.32%		31.60
-0.2
-0.63%		 　31.10
-0.5
-1.58%		31.35
0.25
0.8%		31.15
-0.2
-0.64%		31.20
0.05
0.16%		31.35
0.15
0.48%		 　30.35
-1
-3.19%		30.70
0.35
1.15%		31.10
0.4
1.3%		31.05
-0.05
-0.16%		31.20
0.15
0.48%		31.28
8 月 　30.65
-0.55
-1.76%		30.55
-0.1
-0.33%		31.05
0.5
1.64%		30.60
-0.45
-1.45%		31.60
1
3.27%		 　32.70
1.1
3.48%		32.45
-0.25
-0.76%		32.40
-0.05
-0.15%		33.15
0.75
2.31%		32.95
-0.2
-0.6%		 　32.60
-0.35
-1.06%		32.65
0.05
0.15%		31.95
-0.7
-2.14%		31.95
0
0%		30.30
-1.65
-5.16%		 　29.00
-1.3
-4.29%		29.30
0.3
1.03%		29.85
0.55
1.88%		30.15
0.3
1.01%		30.40
0.25
0.83%		 30.40
0
0%		31.2
9 月30.80
0.4
1.32%		30.70
-0.1
-0.32%		30.80
0.1
0.33%		30.65
-0.15
-0.49%		 　30.55
-0.1
-0.33%		30.45
-0.1
-0.33%		31.55
1.1
3.61%		32.35
0.8
2.54%		32.55
0.2
0.62%		 　32.05
-0.5
-1.54%		32.25
0.2
0.62%		32.20
-0.05
-0.16%		32.60
0.4
1.24%		34.50
1.9
5.83%		 　34.40
-0.1
-0.29%		34.60
0.2
0.58%		34.20
-0.4
-1.16%		34.70
0.5
1.46%		35.30
0.6
1.73%		 　　　35.45
0.15
0.42%		 32.85
10 月36.10
0.65
1.83%		36.15
0.05
0.14%		 　37.00
0.85
2.35%		37.15
0.15
0.41%		38.20
1.05
2.83%		39.00
0.8
2.09%		 　　38.00
-1
-2.56%		39.00
1
2.63%		38.95
-0.05
-0.13%		38.50
-0.45
-1.16%		38.90
0.4
1.04%		 　39.30
0.4
1.03%		39.40
0.1
0.25%		38.65
-0.75
-1.9%		38.85
0.2
0.52%		38.55
-0.3
-0.77%		 　38.35
-0.2
-0.52%		38.35
0
0%		38.75
0.4
1.04%		38.80
0.05
0.13%		38.35
-0.45
-1.16%		 38.28
11 月　38.20
-0.15
-0.39%		38.50
0.3
0.79%		38.65
0.15
0.39%		38.50
-0.15
-0.39%		38.20
-0.3
-0.78%		 　38.30
0.1
0.26%		36.20
-2.1
-5.48%		35.65
-0.55
-1.52%		36.00
0.35
0.98%		36.35
0.35
0.97%		 　39.95
3.6
9.9%		41.85
1.9
4.76%		41.00
-0.85
-2.03%		41.95
0.95
2.32%		41.40
-0.55
-1.31%		 　41.40
0
0%		42.55
1.15
2.78%		42.90
0.35
0.82%		43.10
0.2
0.47%		42.90
-0.2
-0.46%		 　41.80
-1.1
-2.56%		 39.98
12 月42.70
0.9
2.15%		43.00
0.3
0.7%		42.60
-0.4
-0.93%		42.70
0.1
0.23%		 　45.05
2.35
5.5%		45.20
0.15
0.33%		43.50
-1.7
-3.76%		44.50
1
2.3%		42.30
-2.2
-4.94%		 　42.30
0
0%		42.95
0.65
1.54%		43.00
0.05
0.12%		43.25
0.25
0.58%		43.00
-0.25
-0.58%		 　42.70
-0.3
-0.7%		42.40
-0.3
-0.7%		42.35
-0.05
-0.12%		41.85
-0.5
-1.18%		41.95
0.1
0.24%		 　41.95
0
0%		42.90
0.95
2.26%		42.40
-0.5
-1.17%		42.50
0.1
0.24%		42.93

說明:最高漲幅:9.9%最低跌幅:-6.92% 最高價:45.20最低價:29.00平均價:34.77,灰色底表示週末,漲153天(67.1)元,跌127天(-51.95)元,平盤23天
10%=2,6%=3,5%=1,4%=4,3%=8,2%=23,1%=59,0%=76,-0%=1,-1%=3,-2%=4,-3%=9,-4%=17,-5%=46,-6%=47,

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 2404 353300 221 10755399 30.30 30.60 30.20 30.50 0.20 0% 30.50 1 30.55 7 10.03
2015-01-06 2404 316572 193 9550610 30.40 30.40 30.00 30.15 0.35 -1.15% 30.15 17 30.20 3 9.92
2015-01-07 2404 173150 99 5260110 30.20 30.45 30.20 30.40 0.25 0.83% 30.40 18 30.45 24 10.00
2015-01-08 2404 370786 212 11336728 30.45 30.75 30.45 30.70 0.30 0.99% 30.65 13 30.70 15 10.10
2015-01-09 2404 393873 212 12120862 30.75 30.85 30.70 30.80 0.10 0.33% 30.75 19 30.80 10 10.13
2015-01-12 2404 346554 199 10595873 30.80 30.80 30.50 30.55 0.25 -0.81% 30.55 6 30.65 3 10.05
2015-01-13 2404 513472 206 15682926 30.45 30.65 30.35 30.60 0.05 0.16% 30.60 24 30.65 87 10.07
2015-01-14 2404 396141 195 12042920 30.50 30.55 30.30 30.30 0.30 -0.98% 30.30 9 30.35 3 9.97
2015-01-15 2404 481459 227 14612399 30.20 30.65 30.05 30.50 0.20 0.66% 30.45 8 30.50 13 10.03
2015-01-16 2404 1915735 797 59227713 30.80 31.20 30.70 30.75 0.25 0.82% 30.75 137 30.85 1 10.12
2015-01-19 2404 570200 246 17551129 30.75 31.05 30.50 30.50 0.25 -0.81% 30.50 15 30.60 1 10.03
2015-01-20 2404 272503 165 8330141 30.50 30.75 30.50 30.60 0.10 0.33% 30.55 15 30.60 9 10.07
2015-01-21 2404 463321 223 14112357 30.55 30.70 30.30 30.30 0.30 -0.98% 30.30 25 30.35 10 9.97
2015-01-22 2404 1864416 874 57886646 30.40 31.20 30.40 31.20 0.90 2.97% 31.15 30 31.20 40 10.26
2015-01-23 2404 775708 395 24088734 31.20 31.45 30.70 30.70 0.50 -1.6% 30.70 16 30.90 1 10.10
2015-01-26 2404 719204 358 22356393 30.80 31.20 30.80 31.10 0.40 1.3% 31.10 7 31.15 44 10.23
2015-01-27 2404 267850 194 8330200 31.10 31.20 31.00 31.10 0.00 0% 31.10 10 31.15 1 10.23
2015-01-28 2404 377619 203 11663706 31.10 31.10 30.70 31.05 0.05 -0.16% 30.95 9 31.05 6 10.21
2015-01-29 2404 188470 123 5831626 30.90 31.10 30.85 30.95 0.10 -0.32% 30.95 1 31.10 36 10.18
2015-01-30 2404 244000 121 7542900 31.00 31.00 30.85 30.85 0.10 -0.32% 30.85 20 30.95 6 10.15
2015-02-02 2404 382234 254 11854892 30.85 31.15 30.75 30.90 0.05 0.16% 30.90 19 31.10 17 10.16
2015-02-03 2404 265774 160 8267066 31.10 31.20 31.00 31.10 0.20 0.65% 31.05 12 31.10 2 10.23
2015-02-04 2404 456242 205 14236938 31.20 31.30 31.15 31.15 0.05 0.16% 31.15 15 31.20 27 10.25
2015-02-05 2404 185553 112 5781425 31.20 31.25 31.00 31.15 0.00 0% 31.15 13 31.20 19 10.25
2015-02-06 2404 476425 148 14846317 31.25 31.25 31.10 31.25 0.10 0.32% 31.15 3 31.25 24 10.28
2015-02-09 2404 700828 321 22073223 31.25 31.65 31.20 31.45 0.20 0.64% 31.45 10 31.50 1 10.35
2015-02-10 2404 295148 185 9255967 31.50 31.55 31.20 31.20 0.25 -0.79% 31.20 4 31.35 7 10.26
2015-02-11 2404 407600 203 12810790 31.30 31.50 31.30 31.40 0.20 0.64% 31.40 16 31.45 10 10.33
2015-02-12 2404 407234 247 12829705 31.50 31.60 31.40 31.60 0.20 0.64% 31.50 1 31.60 52 10.39
2015-02-13 2404 1067334 449 34109601 31.60 32.15 31.60 32.00 0.40 1.27% 32.00 5 32.05 25 10.53
2015-02-24 2404 1019555 461 33145354 32.50 32.70 32.30 32.50 0.50 1.56% 32.45 3 32.50 25 10.69
2015-02-25 2404 549387 265 17765209 32.55 32.70 32.20 32.20 0.30 -0.92% 32.20 30 32.25 3 10.59
2015-02-26 2404 504233 228 16300772 32.20 32.60 32.00 32.50 0.30 0.93% 32.45 23 32.50 10 10.69
2015-03-02 2404 313784 158 10186060 32.50 32.70 32.30 32.45 0.05 -0.15% 32.45 9 32.50 5 10.67
2015-03-03 2404 484165 250 15740610 32.45 32.60 32.40 32.50 0.05 0.15% 32.50 7 32.55 1 10.69
2015-03-04 2404 327010 172 10663929 32.60 32.70 32.55 32.65 0.15 0.46% 32.60 9 32.65 39 10.74
2015-03-05 2404 1146800 507 37851430 32.70 33.40 32.60 33.20 0.55 1.68% 33.10 15 33.20 45 10.92
2015-03-06 2404 679399 289 22536755 33.20 33.45 32.95 33.10 0.10 -0.3% 33.05 37 33.10 12 10.89
2015-03-09 2404 429510 202 14136930 33.00 33.20 32.70 33.20 0.10 0.3% 33.15 3 33.20 24 10.92
2015-03-10 2404 481787 228 15797061 33.15 33.15 32.60 32.80 0.40 -1.2% 32.75 2 32.80 5 10.79
2015-03-11 2404 1586863 732 53180823 33.50 33.75 33.40 33.40 0.60 1.83% 33.40 36 33.45 1 10.99
2015-03-12 2404 925096 477 31167415 33.70 33.90 33.50 33.50 0.10 0.3% 33.50 38 33.60 17 11.02
2015-03-13 2404 589906 298 19738300 33.60 33.65 33.30 33.50 0.00 0% 33.50 11 33.55 2 11.02
2015-03-16 2404 717682 409 24082344 33.50 33.70 33.30 33.55 0.05 0.15% 33.50 41 33.60 6 11.04
2015-03-17 2404 934128 437 31669665 33.70 34.20 33.70 33.70 0.15 0.45% 33.70 33 33.75 1 11.09
2015-03-18 2404 644500 303 21874300 33.80 34.10 33.80 33.90 0.20 0.59% 33.90 13 33.95 7 11.15
2015-03-19 2404 710901 359 24140157 34.00 34.10 33.85 33.95 0.05 0.15% 33.95 8 34.00 119 11.17
2015-03-20 2404 569500 371 19251398 33.95 34.00 33.50 33.65 0.30 -0.88% 33.65 58 33.75 1 11.07
2015-03-23 2404 532234 285 18057097 33.75 34.10 33.75 33.85 0.20 0.59% 33.80 41 33.85 7 11.13
2015-03-24 2404 671237 349 22812045 34.00 34.15 33.80 34.15 0.30 0.89% 34.10 3 34.15 72 11.23
2015-03-25 2404 547189 274 18721226 34.15 34.45 33.95 34.15 0.00 0% 34.10 4 34.15 357 11.23
2015-03-26 2404 561669 405 19022393 34.00 34.00 33.65 33.90 0.25 -0.73% 33.85 21 34.00 25 11.15
2015-03-27 2404 579062 276 19685794 33.90 34.35 33.80 33.80 0.10 -0.29% 33.80 11 33.90 174 11.12
2015-03-30 2404 369120 228 12490744 34.20 34.20 33.65 33.75 0.05 -0.15% 33.75 25 33.80 1 11.10
2015-03-31 2404 1676548 924 55977994 34.00 34.05 32.85 33.20 0.55 -1.63% 33.20 32 33.30 1 10.92
2015-04-01 2404 560468 374 18639944 33.00 33.50 33.00 33.40 0.20 0.6% 33.40 24 33.45 8 10.64
2015-04-02 2404 389951 284 13040055 33.40 33.65 33.30 33.50 0.10 0.3% 33.45 8 33.50 1 10.67
2015-04-07 2404 293714 210 9876851 33.70 33.75 33.55 33.60 0.10 0.3% 33.55 18 33.60 15 10.70
2015-04-08 2404 374150 244 12573160 33.70 33.70 33.55 33.55 0.05 -0.15% 33.55 13 33.65 12 10.68
2015-04-09 2404 622511 359 21027512 33.70 33.85 33.65 33.85 0.30 0.89% 33.75 2 33.85 21 10.78
2015-04-10 2404 690446 382 23447774 34.00 34.10 33.70 34.10 0.25 0.74% 34.05 3 34.10 50 10.86
2015-04-13 2404 1107817 689 37991777 34.30 34.45 34.15 34.30 0.20 0.59% 34.25 26 34.30 8 10.92
2015-04-14 2404 989428 425 34040706 34.30 34.50 34.20 34.50 0.20 0.58% 34.45 5 34.50 94 10.99
2015-04-15 2404 966572 492 33276235 34.55 34.60 34.30 34.50 0.00 0% 34.30 23 34.50 64 10.99
2015-04-16 2404 1212647 618 42168456 34.55 35.00 34.50 34.85 0.35 1.01% 34.85 1 34.90 11 11.10
2015-04-17 2404 1236510 554 42972600 34.80 35.00 34.45 34.95 0.10 0.29% 34.90 36 34.95 19 11.13
2015-04-20 2404 864458 435 30148899 34.95 35.00 34.70 34.85 0.10 -0.29% 34.85 16 34.90 6 11.10
2015-04-21 2404 1132231 537 39690261 35.00 35.25 34.80 34.80 0.05 -0.14% 34.80 21 34.85 2 11.08
2015-04-22 2404 758280 393 26513722 34.90 35.05 34.80 35.00 0.20 0.57% 34.95 4 35.00 27 11.15
2015-04-23 2404 767840 492 26914502 35.05 35.20 34.90 35.10 0.10 0.29% 35.05 15 35.10 39 11.18
2015-04-24 2404 1585311 915 56461137 35.10 35.85 35.10 35.65 0.55 1.57% 35.60 25 35.65 29 11.35
2015-04-27 2404 892279 520 31836357 35.80 35.95 35.15 35.60 0.05 -0.14% 35.35 1 35.60 27 11.34
2015-04-28 2404 758522 513 26689970 35.60 35.60 35.00 35.05 0.55 -1.54% 35.05 10 35.25 21 11.16
2015-04-29 2404 352199 244 12400820 35.10 35.40 35.10 35.25 0.20 0.57% 35.20 2 35.25 7 11.23
2015-04-30 2404 571453 333 20212452 35.50 35.60 35.20 35.55 0.30 0.85% 35.45 4 35.55 15 11.32
2015-05-04 2404 468200 236 16634295 35.60 35.70 35.25 35.50 0.05 -0.14% 35.50 1 35.60 17 11.31
2015-05-05 2404 476440 222 16779091 35.50 35.50 35.10 35.10 0.40 -1.13% 35.10 15 35.15 3 11.18
2015-05-06 2404 615725 437 21555531 35.10 35.40 34.70 35.35 0.25 0.71% 35.20 3 35.35 3 11.26
2015-05-07 2404 308163 218 10842282 35.35 35.35 35.05 35.30 0.05 -0.14% 35.10 1 35.30 40 11.24
2015-05-08 2404 331507 264 11619459 35.40 35.40 34.90 35.05 0.25 -0.71% 35.00 2 35.05 5 11.16
2015-05-11 2404 1124016 581 39256450 34.80 35.60 34.25 35.50 0.45 1.28% 35.45 1 35.50 33 11.31
2015-05-12 2404 625190 401 21985359 35.60 35.60 34.90 35.35 0.15 -0.42% 35.15 7 35.35 14 11.26
2015-05-13 2404 518928 276 18346052 35.30 35.50 35.05 35.45 0.10 0.28% 35.40 6 35.45 24 11.29
2015-05-14 2404 538244 380 18948419 35.20 35.35 35.10 35.10 0.35 -0.99% 35.10 3 35.20 7 11.07
2015-05-15 2404 472389 304 16508132 35.10 35.10 34.85 35.05 0.05 -0.14% 35.00 4 35.05 11 11.06
2015-05-18 2404 406136 357 14279812 35.05 35.30 35.00 35.15 0.10 0.29% 35.15 46 35.20 3 11.09
2015-05-19 2404 546612 409 19260674 35.05 35.45 35.00 35.40 0.25 0.71% 35.35 4 35.40 9 11.17
2015-05-20 2404 296123 213 10464002 35.40 35.40 35.25 35.35 0.05 -0.14% 35.30 16 35.40 19 11.15
2015-05-21 2404 597059 312 20996591 35.35 35.35 35.00 35.10 0.25 -0.71% 35.10 22 35.15 1 11.07
2015-05-22 2404 447707 322 15772486 35.15 35.35 35.15 35.15 0.05 0.14% 35.15 13 35.20 38 11.09
2015-05-25 2404 257967 137 9058088 35.15 35.25 35.05 35.10 0.05 -0.14% 35.10 24 35.15 59 11.07
2015-05-26 2404 489346 300 17104660 35.00 35.15 34.85 35.00 0.10 -0.28% 35.00 12 35.15 18 11.04
2015-05-27 2404 388084 267 13568672 34.80 35.15 34.80 35.15 0.15 0.43% 35.00 4 35.15 7 11.09
2015-05-28 2404 371012 268 12998867 35.15 35.15 34.90 35.05 0.10 -0.28% 35.00 34 35.10 16 11.06
2015-05-29 2404 274998 183 9589327 34.80 35.05 34.80 34.80 0.25 -0.71% 34.80 47 34.90 1 10.98
2015-06-01 2404 435704 246 15092449 34.70 34.95 34.55 34.55 0.25 -0.72% 34.55 19 34.60 1 10.90
2015-06-02 2404 230130 150 7974597 34.50 34.90 34.50 34.60 0.05 0.14% 34.60 10 34.65 4 10.91
2015-06-03 2404 346084 229 11975073 34.60 34.80 34.30 34.30 0.30 -0.87% 34.30 12 34.35 5 10.82
2015-06-04 2404 950971 671 31539993 34.30 34.40 32.80 32.90 1.40 -4.08% 32.85 64 32.90 10 10.38
2015-06-05 2404 428436 293 13985088 32.80 32.95 32.50 32.50 0.40 -1.22% 32.50 54 32.60 1 10.25
2015-06-08 2404 283106 177 9312148 32.50 33.50 32.50 33.05 0.55 1.69% 33.05 3 33.10 1 10.43
2015-06-09 2404 443624 317 14456891 33.00 33.00 32.00 32.75 0.30 -0.91% 32.10 4 32.75 8 10.33
2015-06-10 2404 620036 399 20859974 32.40 34.30 32.40 33.95 1.20 3.66% 33.90 63 33.95 24 10.71
2015-06-11 2404 884739 591 30433445 34.50 34.65 34.20 34.20 0.25 0.74% 34.20 2 34.25 9 10.79
2015-06-12 2404 303031 173 10365008 34.00 34.35 34.00 34.25 0.05 0.15% 34.15 17 34.25 1 10.80
2015-06-15 2404 311860 206 10563600 34.25 34.30 33.50 33.55 0.70 -2.04% 33.55 7 33.80 1 10.58
2015-06-16 2404 245469 173 8219231 33.10 33.85 33.10 33.80 0.25 0.75% 33.50 2 33.80 5 10.66
2015-06-17 2404 473199 413 15955016 33.80 34.00 33.50 33.50 0.30 -0.89% 33.50 24 33.80 8 10.57
2015-06-18 2404 430638 296 14640945 33.70 34.15 33.70 33.95 0.45 1.34% 33.90 35 34.00 10 10.71
2015-06-22 2404 613603 158 20854852 34.05 34.50 33.80 33.95 0.00 0% 33.95 8 34.05 10 10.71
2015-06-23 2404 838600 242 28494000 34.00 34.25 33.80 33.95 0.00 0% 33.90 33 33.95 21 10.71
2015-06-24 2404 302032 203 10279488 34.05 34.15 33.85 34.05 0.10 0.29% 34.05 3 34.10 18 10.74
2015-06-25 2404 544072 384 18477991 34.20 34.20 33.80 33.85 0.20 -0.59% 33.85 51 34.00 5 10.68
2015-06-26 2404 338164 192 11471176 34.20 34.20 33.80 34.00 0.15 0.44% 33.85 1 34.00 50 10.73
2015-06-29 2404 614329 353 20472837 34.00 34.00 33.20 33.20 0.80 -2.35% 33.20 12 33.35 8 10.47
2015-06-30 2404 589174 346 19595777 33.15 33.60 32.90 33.35 0.15 0.45% 33.35 29 33.40 5 10.52
2015-07-01 2404 607384 310 20307635 33.35 33.60 33.30 33.35 0.00 0% 33.30 32 33.35 25 10.52
2015-07-02 2404 2113976 792 71486922 33.40 34.05 33.35 33.95 0.60 1.8% 33.95 1 34.00 58 10.71
2015-07-03 2404 1649400 656 51996487 31.45 31.85 31.45 31.60 0.00 -6.92% 31.60 18 31.75 3 9.97
2015-07-06 2404 459406 280 14277636 31.50 31.80 30.50 30.65 0.95 -3.01% 30.65 1 30.75 1 9.67
2015-07-07 2404 402729 248 12466671 31.00 31.30 30.70 31.10 0.45 1.47% 30.85 7 31.10 6 9.81
2015-07-08 2404 688747 399 20877405 30.30 30.70 30.05 30.10 1.00 -3.22% 30.05 6 30.10 9 9.50
2015-07-09 2404 523464 293 15572705 29.80 30.30 28.80 30.20 0.10 0.33% 30.15 6 30.20 20 9.53
2015-07-13 2404 1256550 738 38703550 30.20 31.90 29.55 31.50 1.30 4.3% 31.50 1 31.55 2 9.94
2015-07-14 2404 1612620 1035 51967933 32.40 32.85 31.70 31.70 0.20 0.63% 31.70 8 31.80 1 10.00
2015-07-15 2404 509325 372 16288299 32.45 32.50 31.70 31.70 0.00 0% 31.65 8 31.70 1 10.00
2015-07-16 2404 302122 255 9640217 32.05 32.10 31.75 31.80 0.10 0.32% 31.80 38 31.85 10 10.03
2015-07-17 2404 408176 276 12993807 32.10 32.15 31.55 31.60 0.20 -0.63% 31.60 19 31.80 31 9.97
2015-07-20 2404 486002 316 15358912 32.05 32.05 31.10 31.10 0.50 -1.58% 31.10 2 31.55 1 9.81
2015-07-21 2404 423521 299 13281804 31.20 31.65 30.85 31.35 0.25 0.8% 31.35 17 31.50 1 9.89
2015-07-22 2404 245325 183 7667423 31.35 31.70 31.15 31.15 0.20 -0.64% 31.15 18 31.20 1 9.83
2015-07-23 2404 402018 251 12494661 31.05 31.35 30.85 31.20 0.05 0.16% 31.20 28 31.40 7 9.84
2015-07-24 2404 338600 146 10632069 31.60 31.60 31.20 31.35 0.15 0.48% 31.20 2 31.35 1 9.89
2015-07-27 2404 372050 272 11436066 31.65 31.65 30.20 30.35 1.00 -3.19% 30.30 4 30.40 6 9.57
2015-07-28 2404 342584 208 10435075 30.30 30.85 30.05 30.70 0.35 1.15% 30.70 2 30.85 10 9.68
2015-07-29 2404 396088 239 12265971 31.00 31.25 30.80 31.10 0.40 1.3% 31.10 14 31.20 12 9.81
2015-07-30 2404 209800 109 6538100 31.15 31.35 31.05 31.05 0.05 -0.16% 31.05 22 31.10 15 9.79
2015-07-31 2404 360300 220 11191814 31.10 31.25 30.85 31.20 0.15 0.48% 30.95 1 31.20 31 9.84
2015-08-03 2404 225137 153 6904332 30.95 31.00 30.50 30.65 0.55 -1.76% 30.65 2 30.70 1 9.67
2015-08-04 2404 629853 480 19480049 31.00 31.10 30.55 30.55 0.10 -0.33% 30.55 11 30.90 1 9.64
2015-08-05 2404 350500 219 10890324 30.95 31.40 30.70 31.05 0.50 1.64% 31.05 15 31.25 10 9.79
2015-08-06 2404 212004 149 6553920 31.15 31.25 30.60 30.60 0.45 -1.45% 30.60 19 30.90 1 9.65
2015-08-07 2404 383977 216 11985026 30.85 31.60 30.60 31.60 1.00 3.27% 31.50 8 31.60 11 9.97
2015-08-10 2404 946184 524 30575437 31.70 32.75 31.25 32.70 1.10 3.48% 32.70 3 32.75 11 10.32
2015-08-11 2404 475097 334 15440932 33.00 33.00 32.10 32.45 0.25 -0.76% 32.45 1 32.50 29 10.24
2015-08-12 2404 435700 255 14141223 32.45 32.80 32.20 32.40 0.05 -0.15% 32.40 11 32.45 18 10.22
2015-08-13 2404 704189 339 23091487 32.15 33.30 32.15 33.15 0.75 2.31% 33.15 23 33.20 69 10.46
2015-08-14 2404 1498598 645 49922722 33.50 33.80 32.90 32.95 0.20 -0.6% 32.95 27 33.10 2 10.39
2015-08-17 2404 368110 214 12051568 32.90 33.05 32.55 32.60 0.35 -1.06% 32.60 71 32.65 1 8.74
2015-08-18 2404 321060 204 10423418 32.90 32.90 32.20 32.65 0.05 0.15% 32.40 18 32.65 18 8.75
2015-08-19 2404 583001 345 18653432 32.50 32.50 31.50 31.95 0.70 -2.14% 31.85 7 31.95 11 8.57
2015-08-20 2404 382001 274 12180982 31.60 32.10 31.60 31.95 0.00 0% 31.90 3 31.95 2 8.57
2015-08-21 2404 714806 387 21875613 31.25 31.25 30.20 30.30 1.65 -5.16% 30.30 32 30.35 1 8.12
2015-08-24 2404 1463525 790 41801775 29.60 29.60 27.40 29.00 1.30 -4.29% 29.00 6 29.20 1 7.77
2015-08-25 2404 627411 386 18273473 28.50 29.60 28.30 29.30 0.30 1.03% 29.30 9 29.50 7 7.86
2015-08-26 2404 344469 216 10085720 29.00 29.85 28.80 29.85 0.55 1.88% 29.75 1 29.85 5 8.00
2015-08-27 2404 427723 345 12936855 30.35 30.45 30.05 30.15 0.30 1.01% 30.15 3 30.20 1 8.08
2015-08-28 2404 375419 287 11495372 30.30 30.95 30.30 30.40 0.25 0.83% 30.40 4 30.45 3 8.15
2015-08-31 2404 236013 163 7189342 30.40 30.55 30.40 30.40 0.00 0% 30.40 19 30.50 1 8.15
2015-09-01 2404 599641 359 18375232 30.30 31.30 30.05 30.80 0.40 1.32% 30.80 2 31.00 7 8.26
2015-09-02 2404 459000 268 13958600 30.10 30.70 30.05 30.70 0.10 -0.32% 30.55 2 30.70 2 8.23
2015-09-03 2404 321084 225 9867745 30.80 30.85 30.55 30.80 0.10 0.33% 30.80 2 30.85 28 8.26
2015-09-04 2404 327350 206 10045830 30.80 30.80 30.60 30.65 0.15 -0.49% 30.60 15 30.65 3 8.22
2015-09-07 2404 248002 151 7556266 30.60 30.60 30.10 30.55 0.10 -0.33% 30.45 1 30.55 3 8.19
2015-09-08 2404 230002 189 7033562 30.40 30.75 30.40 30.45 0.10 -0.33% 30.45 15 30.50 1 8.16
2015-09-09 2404 950434 510 29638041 31.00 31.55 30.85 31.55 1.10 3.61% 31.50 22 31.55 27 8.46
2015-09-10 2404 1453156 827 46787776 31.30 32.70 31.15 32.35 0.80 2.54% 32.35 6 32.40 1 8.67
2015-09-11 2404 1019200 532 33197018 32.65 32.75 32.30 32.55 0.20 0.62% 32.50 10 32.55 36 8.73
2015-09-14 2404 872184 466 28166356 32.50 32.55 32.05 32.05 0.50 -1.54% 32.05 35 32.45 4 8.59
2015-09-15 2404 271484 202 8736034 32.05 32.30 32.05 32.25 0.20 0.62% 32.10 19 32.25 16 8.65
2015-09-16 2404 558007 389 18031425 32.30 32.45 32.15 32.20 0.05 -0.16% 32.20 19 32.30 5 8.63
2015-09-17 2404 742643 412 24178860 32.40 32.80 32.40 32.60 0.40 1.24% 32.55 4 32.60 24 8.74
2015-09-18 2404 3090387 1526 106668425 33.70 35.10 33.70 34.50 1.90 5.83% 34.45 4 34.50 44 9.25
2015-09-21 2404 1048643 577 36101416 34.40 34.90 34.10 34.40 0.10 -0.29% 34.35 3 34.40 7 9.22
2015-09-22 2404 896022 580 30947256 34.70 34.80 34.40 34.60 0.20 0.58% 34.60 17 34.65 7 9.28
2015-09-23 2404 674426 435 23049417 34.30 34.40 34.00 34.20 0.40 -1.16% 34.20 7 34.30 1 9.17
2015-09-24 2404 1191834 532 41223162 34.70 34.85 34.15 34.70 0.50 1.46% 34.60 1 34.70 54 9.30
2015-09-25 2404 1789967 1071 62730185 34.80 35.50 34.60 35.30 0.60 1.73% 35.20 26 35.30 11 9.46
2015-09-30 2404 2213460 1163 79350018 35.30 36.25 35.05 35.45 0.15 0.42% 35.45 13 35.70 24 9.50
2015-10-01 2404 1485889 877 53561059 35.80 36.20 35.70 36.10 0.65 1.83% 35.90 14 36.10 102 9.68
2015-10-02 2404 1361465 810 49316334 36.10 36.45 36.00 36.15 0.05 0.14% 36.15 12 36.20 3 9.69
2015-10-05 2404 1516844 772 55512853 36.30 37.00 36.25 37.00 0.85 2.35% 36.90 7 37.00 86 9.92
2015-10-06 2404 2181686 1018 81490232 37.10 37.65 36.85 37.15 0.15 0.41% 37.15 30 37.30 1 9.96
2015-10-07 2404 2570654 1145 97307902 37.25 38.20 37.25 38.20 1.05 2.83% 38.15 1 38.20 7 10.24
2015-10-08 2404 2719251 1391 105537983 38.50 39.20 38.30 39.00 0.80 2.09% 38.90 2 39.00 38 10.46
2015-10-12 2404 2456005 1462 94731840 39.40 39.60 37.70 38.00 1.00 -2.56% 38.00 5 38.10 9 10.19
2015-10-13 2404 1488677 1050 57613053 38.05 39.00 38.05 39.00 1.00 2.63% 38.95 10 39.00 176 10.46
2015-10-14 2404 1371066 1018 53467099 39.00 39.40 38.75 38.95 0.05 -0.13% 38.95 2 39.00 56 10.44
2015-10-15 2404 1242062 684 48118437 38.90 39.20 38.50 38.50 0.45 -1.16% 38.50 80 38.60 3 10.32
2015-10-16 2404 2226159 1076 84984798 38.00 38.90 37.80 38.90 0.40 1.04% 38.30 14 38.90 14 10.43
2015-10-19 2404 2072853 1111 81490049 39.20 39.60 38.85 39.30 0.40 1.03% 39.30 12 39.40 54 10.54
2015-10-20 2404 1167437 864 45942569 39.50 39.50 39.15 39.40 0.10 0.25% 39.35 15 39.40 12 10.56
2015-10-21 2404 820970 583 31892037 39.40 39.40 38.65 38.65 0.75 -1.9% 38.65 9 38.70 8 10.36
2015-10-22 2404 1296450 790 50008788 38.30 39.10 38.10 38.85 0.20 0.52% 38.85 15 38.90 21 10.42
2015-10-23 2404 853707 627 33055681 39.00 39.15 38.55 38.55 0.30 -0.77% 38.55 10 38.60 7 10.34
2015-10-26 2404 535615 401 20599580 38.60 38.85 38.30 38.35 0.20 -0.52% 38.35 25 38.40 1 10.28
2015-10-27 2404 748800 503 28794707 38.35 38.75 38.30 38.35 0.00 0% 38.30 59 38.40 3 10.28
2015-10-28 2404 727454 480 28116997 38.35 38.85 38.30 38.75 0.40 1.04% 38.65 10 38.75 8 10.39
2015-10-29 2404 606553 396 23582494 38.90 39.15 38.55 38.80 0.05 0.13% 38.80 5 38.90 4 10.40
2015-10-30 2404 831515 642 31948272 38.55 38.75 38.05 38.35 0.45 -1.16% 38.35 12 38.40 1 10.28
2015-11-02 2404 628821 447 23995111 38.50 38.50 38.05 38.20 0.15 -0.39% 38.15 6 38.20 6 10.24
2015-11-03 2404 740991 571 28514202 38.35 38.70 38.20 38.50 0.30 0.79% 38.50 25 38.60 6 10.32
2015-11-04 2404 580762 422 22435995 38.75 38.80 38.50 38.65 0.15 0.39% 38.60 6 38.65 5 10.36
2015-11-05 2404 453925 268 17540209 38.80 38.80 38.50 38.50 0.15 -0.39% 38.50 44 38.60 3 10.32
2015-11-06 2404 703208 456 26858714 38.60 38.60 38.00 38.20 0.30 -0.78% 38.15 3 38.20 9 10.24
2015-11-09 2404 545901 374 20875326 38.20 38.60 38.00 38.30 0.10 0.26% 38.30 3 38.35 6 10.27
2015-11-10 2404 1867245 1165 68590890 38.00 38.00 36.10 36.20 2.10 -5.48% 36.20 12 36.25 1 9.71
2015-11-11 2404 1047164 653 37653225 36.70 36.85 35.40 35.65 0.55 -1.52% 35.60 25 35.70 21 9.56
2015-11-12 2404 485600 292 17402400 35.70 36.30 35.65 36.00 0.35 0.98% 35.95 4 36.00 6 9.65
2015-11-13 2404 461642 338 16802740 35.80 36.80 35.80 36.35 0.35 0.97% 36.35 6 36.40 1 9.75
2015-11-16 2404 5061572 2477 198375744 37.75 39.95 37.75 39.95 3.60 9.9% 39.95 506 0.00 0 8.07
2015-11-17 2404 6282570 3456 264593529 41.40 42.75 41.40 41.85 1.90 4.76% 41.80 51 41.85 4 8.45
2015-11-18 2404 2658856 1724 110152946 42.00 42.35 40.85 41.00 0.85 -2.03% 41.00 37 41.10 7 8.28
2015-11-19 2404 1706860 1107 71058468 41.55 41.95 41.30 41.95 0.95 2.32% 41.90 16 41.95 12 8.47
2015-11-20 2404 1426620 974 59477549 41.95 42.05 41.30 41.40 0.55 -1.31% 41.40 12 41.45 1 8.36
2015-11-23 2404 1314603 810 54698859 41.85 41.90 41.30 41.40 0.00 0% 41.40 16 41.50 27 8.36
2015-11-24 2404 1485092 877 63389723 42.70 43.00 42.40 42.55 0.25 2.78% 42.80 2 43.00 63 8.69
2015-11-25 2404 1973492 1267 84169053 43.20 43.20 41.80 42.90 0.35 0.82% 42.85 6 42.90 27 8.67
2015-11-26 2404 2507527 1512 109350211 43.40 44.35 43.00 43.10 0.20 0.47% 43.10 1 43.20 1 8.71
2015-11-27 2404 752184 556 32342286 43.30 43.80 42.70 42.90 0.20 -0.46% 42.90 21 42.95 2 8.67
2015-11-30 2404 1225600 725 51558566 42.50 42.90 41.80 41.80 1.10 -2.56% 41.80 42 41.90 1 8.44
2015-12-01 2404 1232628 838 52591896 42.35 43.30 42.05 42.70 0.90 2.15% 42.60 12 42.70 86 8.63
2015-12-02 2404 1182990 789 50984408 43.05 43.45 42.70 43.00 0.30 0.7% 42.95 2 43.00 28 8.69
2015-12-03 2404 632609 459 27076485 42.95 43.00 42.50 42.60 0.40 -0.93% 42.60 1 42.70 11 8.61
2015-12-04 2404 554289 366 23506879 42.00 42.85 41.95 42.70 0.10 0.23% 42.70 19 42.75 2 8.63
2015-12-07 2404 7149018 3913 321358960 43.30 46.30 43.15 45.05 2.35 5.5% 45.05 29 45.20 2 9.10
2015-12-08 2404 4294321 2538 196470845 45.95 46.80 45.15 45.20 0.15 0.33% 45.20 69 45.30 2 9.13
2015-12-09 2404 2541599 1388 111549251 45.00 45.00 43.30 43.50 1.70 -3.76% 43.45 18 43.50 2 8.79
2015-12-10 2404 1896275 1175 83280354 43.40 44.85 42.85 44.50 1.00 2.3% 44.50 1 44.55 7 8.99
2015-12-11 2404 2971402 1677 129283660 44.50 45.00 42.30 42.30 2.20 -4.94% 42.30 24 42.45 5 8.55
2015-12-14 2404 1231506 750 51525836 41.50 42.85 40.55 42.30 0.00 0% 42.20 20 42.30 1 8.55
2015-12-15 2404 963211 636 41273004 42.50 43.60 42.35 42.95 0.65 1.54% 42.95 12 43.00 6 8.68
2015-12-16 2404 1112355 699 48290724 43.10 43.80 43.00 43.00 0.05 0.12% 43.00 15 43.10 2 8.69
2015-12-17 2404 985100 549 42571504 43.50 43.60 43.05 43.25 0.25 0.58% 43.20 48 43.25 6 8.74
2015-12-18 2404 1485092 877 63389723 42.70 43.00 42.40 43.00 0.25 -0.58% 42.80 2 43.00 63 8.69
2015-12-21 2404 577877 367 24502818 42.00 42.75 42.00 42.70 0.30 -0.7% 42.65 3 42.70 14 8.63
2015-12-22 2404 518244 364 22023340 42.80 42.90 42.25 42.40 0.30 -0.7% 42.40 1 42.50 15 8.57
2015-12-23 2404 437475 333 18625913 42.60 42.85 42.35 42.35 0.05 -0.12% 42.35 20 42.60 4 8.56
2015-12-24 2404 794143 468 33387656 42.50 42.70 41.70 41.85 0.50 -1.18% 41.85 8 41.95 10 8.45
2015-12-25 2404 451798 299 18991002 41.55 42.40 41.55 41.95 0.10 0.24% 41.95 5 42.00 12 8.47
2015-12-28 2404 292320 251 12280317 41.75 42.15 41.75 41.95 0.00 0% 41.95 12 42.00 10 8.47
2015-12-29 2404 898569 601 38349798 41.95 43.30 41.90 42.90 0.95 2.26% 42.85 7 42.90 5 8.67
2015-12-30 2404 586175 431 24997666 43.00 43.25 42.25 42.40 0.50 -1.17% 42.35 14 42.40 2 8.57
2015-12-31 2404 303506 221 12861901 42.20 42.70 42.10 42.50 0.10 0.24% 42.40 2 42.50 14 8.59