一詮(2486)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　　　　19.25
0
0%		18.85
-0.4
-2.08%		19.80
0.95
5.04%		19.65
-0.15
-0.76%		19.50
-0.15
-0.76%		 　19.40
-0.1
-0.51%		19.25
-0.15
-0.77%		19.40
0.15
0.78%		19.25
-0.15
-0.77%		18.50
-0.75
-3.9%		 　18.55
0.05
0.27%		18.85
0.3
1.62%		18.55
-0.3
-1.59%		18.70
0.15
0.81%		18.85
0.15
0.8%		 　19.05
0.2
1.06%		18.90
-0.15
-0.79%		18.95
0.05
0.26%		19.00
0.05
0.26%		19.05
0.05
0.26%		 19.05
2 月　18.90
-0.15
-0.79%		18.90
0
0%		18.80
-0.1
-0.53%		18.80
0
0%		18.90
0.1
0.53%		 　18.85
-0.05
-0.26%		18.95
0.1
0.53%		18.95
0
0%		19.10
0.15
0.79%		18.90
-0.2
-1.05%		 　　　　　　　　　19.50
0.6
3.17%		19.50
0
0%		19.55
0.05
0.26%		 19.11
3 月　19.25
-0.3
-1.53%		18.80
-0.45
-2.34%		18.95
0.15
0.8%		18.95
0
0%		19.00
0.05
0.26%		 　19.05
0.05
0.26%		19.00
-0.05
-0.26%		18.90
-0.1
-0.53%		19.00
0.1
0.53%		18.95
-0.05
-0.26%		 　18.95
0
0%		18.80
-0.15
-0.79%		18.85
0.05
0.27%		18.70
-0.15
-0.8%		18.70
0
0%		 　18.75
0.05
0.27%		18.65
-0.1
-0.53%		18.55
-0.1
-0.54%		18.50
-0.05
-0.27%		18.40
-0.1
-0.54%		 　18.15
-0.25
-1.36%		18.15
0
0%		18.77
4 月18.05
-0.1
-0.55%		18.05
0
0%		 　　　18.15
0.1
0.55%		18.00
-0.15
-0.83%		17.80
-0.2
-1.11%		17.85
0.05
0.28%		 　18.00
0.15
0.84%		18.00
0
0%		18.05
0.05
0.28%		18.15
0.1
0.55%		18.05
-0.1
-0.55%		 　17.90
-0.15
-0.83%		17.70
-0.2
-1.12%		17.65
-0.05
-0.28%		17.80
0.15
0.85%		18.15
0.35
1.97%		 　17.95
-0.2
-1.1%		17.95
0
0%		17.65
-0.3
-1.67%		17.90
0.25
1.42%		 17.95
5 月　　　17.85
-0.05
-0.28%		17.60
-0.25
-1.4%		17.45
-0.15
-0.85%		17.35
-0.1
-0.57%		16.95
-0.4
-2.31%		 　15.80
-1.15
-6.78%		15.45
-0.35
-2.22%		15.70
0.25
1.62%		15.70
0
0%		15.50
-0.2
-1.27%		 　15.00
-0.5
-3.23%		15.10
0.1
0.67%		15.00
-0.1
-0.66%		15.00
0
0%		15.15
0.15
1%		 　15.10
-0.05
-0.33%		15.00
-0.1
-0.66%		15.10
0.1
0.67%		15.35
0.25
1.66%		15.20
-0.15
-0.98%		 15.7
6 月15.15
-0.05
-0.33%		15.00
-0.15
-0.99%		14.80
-0.2
-1.33%		14.00
-0.8
-5.41%		13.55
-0.45
-3.21%		 　13.05
-0.5
-3.69%		11.80
-1.25
-9.58%		12.35
0.55
4.66%		12.50
0.15
1.21%		12.45
-0.05
-0.4%		 　12.70
0.25
2.01%		12.65
-0.05
-0.39%		12.90
0.25
1.98%		13.15
0.25
1.94%		 　　13.30
0.15
1.14%		13.35
0.05
0.38%		13.20
-0.15
-1.12%		13.20
0
0%		13.35
0.15
1.14%		 　13.00
-0.35
-2.62%		13.00
0
0%		 13.22
7 月13.30
0.3
2.31%		13.35
0.05
0.38%		13.30
-0.05
-0.37%		 　13.10
-0.2
-1.5%		13.10
0
0%		12.90
-0.2
-1.53%		12.40
-0.5
-3.88%		 　　12.60
0.2
1.61%		12.70
0.1
0.79%		12.70
0
0%		12.65
-0.05
-0.39%		12.55
-0.1
-0.79%		 　12.50
-0.05
-0.4%		12.15
-0.35
-2.8%		11.40
-0.75
-6.17%		11.15
-0.25
-2.19%		11.10
-0.05
-0.45%		 　10.20
-0.9
-8.11%		10.40
0.2
1.96%		10.55
0.15
1.44%		10.80
0.25
2.37%		10.70
-0.1
-0.93%		12.08
8 月 　10.50
-0.2
-1.87%		10.25
-0.25
-2.38%		10.90
0.65
6.34%		10.80
-0.1
-0.92%		10.90
0.1
0.93%		 　10.90
0
0%		10.80
-0.1
-0.92%		10.85
0.05
0.46%		10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		 　10.75
0.05
0.47%		10.70
-0.05
-0.47%		10.50
-0.2
-1.87%		10.50
0
0%		10.30
-0.2
-1.9%		 　9.90
-0.4
-3.88%		9.90
0
0%		9.80
-0.1
-1.01%		9.85
0.05
0.51%		9.95
0.1
1.02%		 10.05
0.1
1.01%		10.44
9 月10.05
0
0%		10.05
0
0%		10.50
0.45
4.48%		10.25
-0.25
-2.38%		 　10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		10.45
0.3
2.96%		10.70
0.25
2.39%		10.70
0
0%		 　10.60
-0.1
-0.93%		10.45
-0.15
-1.42%		10.60
0.15
1.44%		10.80
0.2
1.89%		11.30
0.5
4.63%		 　10.90
-0.4
-3.54%		11.00
0.1
0.92%		11.00
0
0%		10.75
-0.25
-2.27%		10.75
0
0%		 　　　10.60
-0.15
-1.4%		 10.59
10 月10.70
0.1
0.94%		10.60
-0.1
-0.93%		 　10.75
0.15
1.42%		10.60
-0.15
-1.4%		10.65
0.05
0.47%		10.70
0.05
0.47%		 　　10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		10.80
0.25
2.37%		11.60
0.8
7.41%		11.75
0.15
1.29%		 　11.50
-0.25
-2.13%		11.70
0.2
1.74%		11.50
-0.2
-1.71%		11.50
0
0%		11.50
0
0%		 　11.70
0.2
1.74%		12.00
0.3
2.56%		11.95
-0.05
-0.42%		11.55
-0.4
-3.35%		11.30
-0.25
-2.16%		 11.2
11 月　11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.70
0.4
3.54%		11.80
0.1
0.85%		11.55
-0.25
-2.12%		 　11.15
-0.4
-3.46%		11.10
-0.05
-0.45%		10.70
-0.4
-3.6%		10.30
-0.4
-3.74%		10.30
0
0%		 　10.20
-0.1
-0.97%		10.35
0.15
1.47%		10.30
-0.05
-0.48%		10.55
0.25
2.43%		10.55
0
0%		 　10.50
-0.05
-0.47%		10.25
-0.25
-2.38%		10.25
0
0%		10.25
0
0%		10.20
-0.05
-0.49%		 　9.96
-0.24
-2.35%		 10.64
12 月10.30
0.34
3.41%		10.25
-0.05
-0.49%		10.20
-0.05
-0.49%		10.20
0
0%		 　10.25
0.05
0.49%		10.35
0.1
0.98%		10.15
-0.2
-1.93%		10.05
-0.1
-0.99%		9.91
-0.14
-1.39%		 　9.72
-0.19
-1.92%		9.73
0.01
0.1%		10.05
0.32
3.29%		10.15
0.1
1%		10.10
-0.05
-0.49%		 　10.30
0.2
1.98%		10.15
-0.15
-1.46%		10.25
0.1
0.99%		10.15
-0.1
-0.98%		10.25
0.1
0.99%		 　10.20
-0.05
-0.49%		10.10
-0.1
-0.98%		9.99
-0.11
-1.09%		10.00
0.01
0.1%		10.12

說明:最高漲幅:7.41%最低跌幅:-9.58% 最高價:19.80最低價:9.72平均價:13.91,灰色底表示週末,漲108天(19.62)元,跌160天(-34.46)元,平盤35天
7%=1,6%=1,5%=3,4%=2,3%=7,2%=23,1%=45,0%=61,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=9,-6%=10,-7%=34,-8%=39,-9%=61,

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 2486 793425 315 15236630 19.20 19.45 19.05 19.25 0.05 0% 19.25 11 19.30 14 15.91
2015-01-06 2486 1475586 547 27888891 19.05 19.20 18.75 18.85 0.40 -2.08% 18.80 9 18.85 3 15.58
2015-01-07 2486 6488620 1609 125190156 18.80 20.00 18.70 19.80 0.95 5.04% 19.80 27 19.85 3 16.36
2015-01-08 2486 2976798 953 58918837 20.00 20.00 19.60 19.65 0.15 -0.76% 19.65 209 19.70 6 16.24
2015-01-09 2486 1616881 556 31930656 19.85 19.95 19.50 19.50 0.15 -0.76% 19.50 44 19.55 4 16.12
2015-01-12 2486 1143024 323 22357718 19.35 19.75 19.35 19.40 0.10 -0.51% 19.40 45 19.45 11 16.03
2015-01-13 2486 739349 349 14294662 19.60 19.60 19.25 19.25 0.15 -0.77% 19.25 21 19.30 3 15.91
2015-01-14 2486 1362585 341 26350743 19.25 19.55 19.20 19.40 0.15 0.78% 19.40 130 19.45 2 16.03
2015-01-15 2486 1879007 419 36265333 19.40 19.45 19.15 19.25 0.15 -0.77% 19.25 60 19.30 10 15.91
2015-01-16 2486 1650500 654 31002647 19.20 19.25 18.50 18.50 0.75 -3.9% 18.45 22 18.50 45 15.29
2015-01-19 2486 1015559 432 19013751 18.70 19.15 18.50 18.55 0.05 0.27% 18.55 41 18.60 5 15.33
2015-01-20 2486 1191202 349 22454056 18.65 18.95 18.65 18.85 0.30 1.62% 18.80 21 18.85 7 15.58
2015-01-21 2486 913012 338 17015516 18.85 18.95 18.55 18.55 0.30 -1.59% 18.55 20 18.65 5 15.33
2015-01-22 2486 1218583 587 22903447 18.60 18.90 18.60 18.70 0.15 0.81% 18.70 42 18.75 14 15.45
2015-01-23 2486 1607526 735 30486383 19.00 19.10 18.80 18.85 0.15 0.8% 18.80 67 18.85 21 15.58
2015-01-26 2486 1497378 494 28646336 19.00 19.35 18.85 19.05 0.20 1.06% 19.05 84 19.10 5 15.74
2015-01-27 2486 852054 289 16171262 19.05 19.15 18.85 18.90 0.15 -0.79% 18.85 39 18.90 2 15.62
2015-01-28 2486 551208 225 10469662 18.80 19.10 18.80 18.95 0.05 0.26% 18.95 24 19.05 7 15.66
2015-01-29 2486 760810 287 14522990 18.95 19.40 18.85 19.00 0.05 0.26% 19.00 69 19.10 12 15.70
2015-01-30 2486 607817 219 11579390 19.15 19.30 18.90 19.05 0.05 0.26% 19.00 3 19.05 48 15.74
2015-02-02 2486 726650 282 13800393 19.00 19.10 18.90 18.90 0.15 -0.79% 18.90 4 18.95 24 15.62
2015-02-03 2486 888304 270 16926374 18.90 19.30 18.80 18.90 0.00 0% 18.90 40 19.00 11 15.62
2015-02-04 2486 736658 272 13963465 19.15 19.20 18.80 18.80 0.10 -0.53% 18.80 7 18.90 6 15.54
2015-02-05 2486 302662 121 5714292 18.95 19.00 18.80 18.80 0.00 0% 18.80 62 18.85 9 15.54
2015-02-06 2486 552611 283 10518988 19.00 19.20 18.90 18.90 0.10 0.53% 18.90 32 19.00 5 15.62
2015-02-09 2486 513640 183 9732226 18.90 19.10 18.80 18.85 0.05 -0.26% 18.85 29 18.90 5 15.58
2015-02-10 2486 788050 335 15002900 18.90 19.15 18.90 18.95 0.10 0.53% 18.95 21 19.00 3 15.66
2015-02-11 2486 920862 318 17542801 19.00 19.20 18.90 18.95 0.00 0% 18.95 23 19.00 5 15.66
2015-02-12 2486 385233 137 7321337 19.00 19.15 18.90 19.10 0.15 0.79% 19.05 4 19.10 36 15.79
2015-02-13 2486 663150 281 12599013 19.10 19.15 18.90 18.90 0.20 -1.05% 18.90 46 19.00 10 15.62
2015-02-24 2486 2529074 1051 49045125 19.10 19.60 19.05 19.50 0.60 3.17% 19.50 44 19.55 18 16.12
2015-02-25 2486 1489722 560 29044272 19.60 19.65 19.25 19.50 0.00 0% 19.50 41 19.55 10 16.12
2015-02-26 2486 1773344 573 34813012 19.50 19.85 19.40 19.55 0.05 0.26% 19.55 18 19.60 1 16.16
2015-03-02 2486 1187554 401 23004747 19.65 19.70 19.25 19.25 0.30 -1.53% 19.25 1 19.35 20 15.91
2015-03-03 2486 2281999 750 43128471 19.30 19.35 18.75 18.80 0.45 -2.34% 18.80 2 18.85 8 15.54
2015-03-04 2486 577149 288 10925046 18.85 19.00 18.80 18.95 0.15 0.8% 18.90 67 19.00 28 15.66
2015-03-05 2486 774017 273 14673973 18.90 19.15 18.80 18.95 0.00 0% 18.90 88 18.95 8 15.66
2015-03-06 2486 810605 300 15418895 18.95 19.15 18.95 19.00 0.05 0.26% 19.00 44 19.05 5 15.70
2015-03-09 2486 835736 328 15841123 19.00 19.10 18.75 19.05 0.05 0.26% 19.00 9 19.05 3 15.74
2015-03-10 2486 552210 237 10501152 19.05 19.15 18.95 19.00 0.05 -0.26% 19.00 2 19.05 34 15.70
2015-03-11 2486 644929 248 12221333 19.00 19.10 18.85 18.90 0.10 -0.53% 18.90 31 18.95 3 15.62
2015-03-12 2486 562405 257 10681695 18.90 19.10 18.85 19.00 0.10 0.53% 18.95 26 19.05 19 15.70
2015-03-13 2486 765781 336 14577500 19.00 19.20 18.95 18.95 0.05 -0.26% 18.95 27 19.00 6 18.58
2015-03-16 2486 870336 336 16429585 18.95 19.10 18.80 18.95 0.00 0% 18.90 1 19.00 30 18.58
2015-03-17 2486 505797 215 9570352 19.05 19.10 18.80 18.80 0.15 -0.79% 18.80 145 18.90 5 18.43
2015-03-18 2486 719031 251 13595010 18.80 19.10 18.80 18.85 0.05 0.27% 18.85 1 18.90 13 18.48
2015-03-19 2486 1022703 430 19217824 19.00 19.00 18.70 18.70 0.15 -0.8% 18.70 45 18.75 14 18.33
2015-03-20 2486 604262 280 11314446 18.70 18.85 18.65 18.70 0.00 0% 18.70 14 18.75 23 18.33
2015-03-23 2486 1057827 323 19830177 18.80 18.95 18.65 18.75 0.05 0.27% 18.70 33 18.75 5 18.38
2015-03-24 2486 926105 310 17268578 18.80 18.85 18.60 18.65 0.10 -0.53% 18.65 39 18.70 63 18.28
2015-03-25 2486 1033183 380 19309983 18.65 18.90 18.55 18.55 0.10 -0.54% 18.55 10 18.60 6 18.19
2015-03-26 2486 660115 314 12234463 18.55 18.70 18.40 18.50 0.05 -0.27% 18.50 29 18.55 7 18.14
2015-03-27 2486 611558 281 11281109 18.50 18.65 18.35 18.40 0.10 -0.54% 18.40 15 18.45 11 18.04
2015-03-30 2486 589046 355 10747624 18.40 18.50 18.15 18.15 0.25 -1.36% 18.15 22 18.20 13 17.79
2015-03-31 2486 400691 399 7311677 18.25 18.35 18.15 18.15 0.00 0% 18.10 35 18.20 1 17.79
2015-04-01 2486 633037 376 11428137 18.20 18.25 17.90 18.05 0.10 -0.55% 18.05 29 18.10 10 17.70
2015-04-02 2486 533732 289 9679156 18.05 18.30 18.00 18.05 0.00 0% 18.05 2 18.10 2 17.70
2015-04-07 2486 498155 352 9022237 18.15 18.30 18.00 18.15 0.10 0.55% 18.10 71 18.15 1 17.79
2015-04-08 2486 433006 292 7811308 18.15 18.20 17.95 18.00 0.15 -0.83% 18.00 5 18.10 1 17.65
2015-04-09 2486 870236 345 15660189 18.05 18.25 17.80 17.80 0.20 -1.11% 17.80 45 17.90 10 17.45
2015-04-10 2486 537100 254 9608650 17.95 18.05 17.80 17.85 0.05 0.28% 17.85 1 17.95 8 17.50
2015-04-13 2486 254302 276 4576486 17.95 18.05 17.90 18.00 0.15 0.84% 18.00 9 18.05 18 17.65
2015-04-14 2486 246953 241 4460104 18.00 18.15 18.00 18.00 0.00 0% 18.00 99 18.10 2 17.65
2015-04-15 2486 334218 273 6051674 18.00 18.20 18.00 18.05 0.05 0.28% 18.00 58 18.05 5 17.70
2015-04-16 2486 857013 344 15564482 18.15 18.35 18.00 18.15 0.10 0.55% 18.10 12 18.15 9 17.79
2015-04-17 2486 445024 205 8038082 18.15 18.20 18.00 18.05 0.10 -0.55% 18.00 57 18.10 14 17.70
2015-04-20 2486 294175 231 5270298 18.00 18.05 17.85 17.90 0.15 -0.83% 17.90 12 17.95 5 17.55
2015-04-21 2486 611245 245 10921854 18.00 18.15 17.65 17.70 0.20 -1.12% 17.70 13 17.75 1 17.35
2015-04-22 2486 421641 199 7480750 17.75 17.95 17.60 17.65 0.05 -0.28% 17.65 22 17.70 2 17.30
2015-04-23 2486 517323 183 9206342 17.80 17.95 17.70 17.80 0.15 0.85% 17.80 20 17.85 14 17.45
2015-04-24 2486 922331 348 16514568 17.90 18.15 17.60 18.15 0.35 1.97% 18.10 10 18.15 4 17.79
2015-04-27 2486 439555 204 7930944 18.10 18.20 17.95 17.95 0.20 -1.1% 17.95 5 18.00 14 17.60
2015-04-28 2486 942174 333 17023391 17.95 18.30 17.85 17.95 0.00 0% 17.95 34 18.00 12 17.60
2015-04-29 2486 668692 278 11927691 18.10 18.10 17.65 17.65 0.30 -1.67% 17.65 7 17.75 1 17.30
2015-04-30 2486 459153 217 8219919 17.85 18.10 17.70 17.90 0.25 1.42% 17.90 2 17.95 13 17.55
2015-05-04 2486 188230 87 3367518 17.90 18.00 17.85 17.85 0.05 -0.28% 17.85 4 17.90 2 17.50
2015-05-05 2486 710626 256 12597611 17.85 17.95 17.60 17.60 0.25 -1.4% 17.60 70 17.65 25 17.25
2015-05-06 2486 512153 216 8975325 17.50 17.60 17.40 17.45 0.15 -0.85% 17.45 32 17.55 21 17.11
2015-05-07 2486 402072 204 7004696 17.45 17.60 17.30 17.35 0.10 -0.57% 17.35 26 17.40 21 17.01
2015-05-08 2486 811309 343 13847531 17.40 17.40 16.95 16.95 0.40 -2.31% 16.95 22 17.00 33 16.62
2015-05-11 2486 2257505 787 36154880 16.55 17.05 15.80 15.80 1.15 -6.78% 15.80 40 15.90 1 15.49
2015-05-12 2486 1236506 477 18850315 15.80 15.95 14.85 15.45 0.35 -2.22% 15.45 21 15.50 1 15.15
2015-05-13 2486 515515 234 8015332 15.60 15.70 15.40 15.70 0.25 1.62% 15.60 4 15.70 41 21.51
2015-05-14 2486 379419 188 5910476 15.70 15.75 15.50 15.70 0.00 0% 15.55 2 15.70 25 21.51
2015-05-15 2486 307726 117 4788475 15.70 15.75 15.50 15.50 0.20 -1.27% 15.50 33 15.60 12 21.23
2015-05-18 2486 462628 231 7056770 15.50 15.50 15.00 15.00 0.50 -3.23% 15.00 63 15.15 5 20.55
2015-05-19 2486 443280 243 6704221 15.10 15.30 15.05 15.10 0.10 0.67% 15.10 17 15.20 22 20.68
2015-05-20 2486 643369 194 9698635 15.15 15.20 14.95 15.00 0.10 -0.66% 15.00 51 15.10 29 20.55
2015-05-21 2486 344100 165 5168359 15.00 15.10 14.90 15.00 0.00 0% 15.00 74 15.05 14 20.55
2015-05-22 2486 314519 150 4770409 15.00 15.25 15.00 15.15 0.15 1% 15.15 8 15.25 33 20.75
2015-05-25 2486 183769 93 2775885 15.15 15.20 15.05 15.10 0.05 -0.33% 15.10 14 15.15 20 20.68
2015-05-26 2486 470009 210 7072185 15.15 15.20 14.95 15.00 0.10 -0.66% 15.00 1 15.05 4 20.55
2015-05-27 2486 178722 95 2697930 15.00 15.15 15.00 15.10 0.10 0.67% 15.10 21 15.15 24 20.68
2015-05-28 2486 550085 269 8444495 15.15 15.50 15.15 15.35 0.25 1.66% 15.35 4 15.40 6 21.03
2015-05-29 2486 534314 225 8185890 15.40 15.50 15.15 15.20 0.15 -0.98% 15.20 7 15.25 16 20.82
2015-06-01 2486 212001 97 3214915 15.20 15.25 15.00 15.15 0.05 -0.33% 15.15 6 15.20 10 20.75
2015-06-02 2486 412092 147 6213723 15.10 15.25 14.95 15.00 0.15 -0.99% 15.00 28 15.05 5 20.55
2015-06-03 2486 358526 137 5365179 15.00 15.15 14.80 14.80 0.20 -1.33% 14.80 10 14.85 1 20.27
2015-06-04 2486 1798135 587 25473853 14.80 14.80 13.90 14.00 0.80 -5.41% 14.00 25 14.05 23 19.18
2015-06-05 2486 1255882 482 17169355 13.90 13.90 13.50 13.55 0.45 -3.21% 13.55 30 13.60 4 18.56
2015-06-08 2486 767688 348 10091876 13.50 13.50 13.00 13.05 0.50 -3.69% 13.05 16 13.15 1 17.88
2015-06-09 2486 3101005 897 37481303 13.00 13.00 11.80 11.80 1.25 -9.58% 11.80 66 11.85 7 16.16
2015-06-10 2486 842200 355 10300690 11.90 12.45 11.90 12.35 0.55 4.66% 12.35 6 12.40 8 16.92
2015-06-11 2486 530529 239 6639635 12.45 12.65 12.30 12.50 0.15 1.21% 12.50 14 12.55 6 17.12
2015-06-12 2486 367667 155 4567999 12.55 12.55 12.25 12.45 0.05 -0.4% 12.45 5 12.50 1 17.05
2015-06-15 2486 297300 173 3760024 12.30 12.85 12.30 12.70 0.25 2.01% 12.70 15 12.75 5 17.40
2015-06-16 2486 263001 112 3315012 12.70 12.80 12.50 12.65 0.05 -0.39% 12.65 5 12.70 5 17.33
2015-06-17 2486 276406 164 3534235 12.70 12.90 12.60 12.90 0.25 1.98% 12.80 8 12.90 10 17.67
2015-06-18 2486 715457 253 9471482 12.90 13.55 12.85 13.15 0.25 1.94% 13.15 35 13.20 2 18.01
2015-06-22 2486 461388 174 6099989 13.20 13.30 13.15 13.30 0.15 1.14% 13.20 3 13.30 4 18.22
2015-06-23 2486 403099 155 5392771 13.35 13.55 13.25 13.35 0.05 0.38% 13.30 12 13.35 2 18.29
2015-06-24 2486 271216 114 3606100 13.35 13.45 13.15 13.20 0.15 -1.12% 13.15 9 13.20 48 18.08
2015-06-25 2486 236207 127 3131482 13.30 13.35 13.15 13.20 0.00 0% 13.15 12 13.20 3 18.08
2015-06-26 2486 459021 232 6106082 13.30 13.45 13.20 13.35 0.15 1.14% 13.35 58 13.40 24 18.29
2015-06-29 2486 619128 228 8115202 13.20 13.25 12.85 13.00 0.35 -2.62% 13.00 3 13.05 2 17.81
2015-06-30 2486 354001 127 4580113 12.95 13.05 12.80 13.00 0.00 0% 13.00 27 13.05 19 17.81
2015-07-01 2486 283098 136 3747198 13.00 13.40 13.00 13.30 0.30 2.31% 13.30 17 13.35 10 18.22
2015-07-02 2486 253872 126 3404394 13.45 13.50 13.35 13.35 0.05 0.38% 13.35 9 13.40 2 18.29
2015-07-03 2486 263691 122 3497419 13.25 13.35 13.15 13.30 0.05 -0.37% 13.30 3 13.35 19 18.22
2015-07-06 2486 252001 85 3321113 13.30 13.35 13.10 13.10 0.20 -1.5% 13.10 2 13.20 8 17.95
2015-07-07 2486 189745 85 2490059 13.20 13.25 13.05 13.10 0.00 0% 13.10 1 13.15 16 17.95
2015-07-08 2486 527009 253 6744567 13.05 13.10 12.60 12.90 0.20 -1.53% 12.90 8 12.95 5 17.67
2015-07-09 2486 661810 279 8236792 12.50 12.75 12.15 12.40 0.50 -3.88% 12.40 19 12.50 2 16.99
2015-07-13 2486 382925 123 4823901 12.40 12.75 12.40 12.60 0.20 1.61% 12.60 53 12.75 1 17.26
2015-07-14 2486 186000 97 2369500 12.70 12.90 12.65 12.70 0.10 0.79% 12.65 1 12.70 2 17.40
2015-07-15 2486 149354 77 1900294 12.80 12.85 12.60 12.70 0.00 0% 12.65 10 12.70 11 17.40
2015-07-16 2486 138048 74 1744608 12.75 12.80 12.60 12.65 0.05 -0.39% 12.60 41 12.65 9 17.33
2015-07-17 2486 256062 93 3229480 12.65 12.75 12.50 12.55 0.10 -0.79% 12.55 20 12.65 20 17.19
2015-07-20 2486 535699 141 6734154 12.60 12.70 12.50 12.50 0.05 -0.4% 12.50 29 12.55 9 17.12
2015-07-21 2486 819645 301 10053228 12.55 12.55 12.10 12.15 0.35 -2.8% 12.15 7 12.25 24 16.64
2015-07-22 2486 751296 339 8719123 11.50 11.80 11.40 11.40 0.00 -6.17% 11.40 20 11.45 1 15.62
2015-07-23 2486 378251 166 4253148 11.40 11.55 11.00 11.15 0.25 -2.19% 11.15 26 11.25 1 15.27
2015-07-24 2486 333449 156 3701632 11.05 11.20 11.00 11.10 0.05 -0.45% 11.10 35 11.15 10 15.21
2015-07-27 2486 877021 349 9271073 11.00 11.00 10.20 10.20 0.90 -8.11% 10.20 65 10.30 10 13.97
2015-07-28 2486 864229 196 8927880 10.05 10.50 10.05 10.40 0.20 1.96% 10.35 4 10.40 9 14.25
2015-07-29 2486 334002 126 3529970 10.50 10.65 10.50 10.55 0.15 1.44% 10.55 54 10.60 4 14.45
2015-07-30 2486 195403 114 2111301 10.60 10.90 10.60 10.80 0.25 2.37% 10.75 5 10.80 7 14.79
2015-07-31 2486 180686 88 1937869 10.90 10.90 10.65 10.70 0.10 -0.93% 10.65 13 10.75 14 14.66
2015-08-03 2486 117031 74 1236012 10.70 10.70 10.50 10.50 0.20 -1.87% 10.50 19 10.60 9 14.38
2015-08-04 2486 437150 198 4485635 10.50 10.50 10.05 10.25 0.25 -2.38% 10.25 19 10.30 11 14.04
2015-08-05 2486 616002 254 6533322 10.40 10.90 10.35 10.90 0.65 6.34% 10.90 21 10.95 11 14.93
2015-08-06 2486 538228 204 5806187 10.95 11.00 10.50 10.80 0.10 -0.92% 10.75 13 10.80 11 180.00
2015-08-07 2486 250001 115 2690511 10.70 10.90 10.60 10.90 0.10 0.93% 10.85 7 10.90 14 181.67
2015-08-10 2486 225372 111 2430542 10.75 10.95 10.55 10.90 0.00 0% 10.90 3 10.95 7 181.67
2015-08-11 2486 342262 160 3701061 10.90 10.95 10.70 10.80 0.10 -0.92% 10.70 41 10.80 6 180.00
2015-08-12 2486 159008 77 1716331 10.75 10.90 10.70 10.85 0.05 0.46% 10.80 22 10.85 7 180.83
2015-08-13 2486 289522 113 3104633 10.80 10.85 10.55 10.80 0.05 -0.46% 10.70 21 10.80 12 180.00
2015-08-14 2486 230695 79 2472834 10.65 10.85 10.65 10.70 0.10 -0.93% 10.70 47 10.75 10 178.33
2015-08-17 2486 122254 61 1312017 10.80 10.80 10.65 10.75 0.05 0.47% 10.70 14 10.75 2 179.17
2015-08-18 2486 83127 53 889070 10.80 10.80 10.65 10.70 0.05 -0.47% 10.65 22 10.70 3 178.33
2015-08-19 2486 501021 259 5228667 10.65 10.70 10.25 10.50 0.20 -1.87% 10.40 8 10.50 12 175.00
2015-08-20 2486 280529 168 2924800 10.25 10.55 10.20 10.50 0.00 0% 10.50 14 10.55 4 175.00
2015-08-21 2486 482228 221 4932547 10.25 10.45 10.05 10.30 0.20 -1.9% 10.20 28 10.30 24 171.67
2015-08-24 2486 1301501 378 12650821 10.10 10.10 9.38 9.90 0.40 -3.88% 9.39 2 9.97 1 165.00
2015-08-25 2486 672700 252 6521837 9.40 9.90 9.40 9.90 0.00 0% 9.81 1 9.90 32 165.00
2015-08-26 2486 422124 167 4124363 9.90 9.90 9.71 9.80 0.10 -1.01% 9.78 2 9.80 6 163.33
2015-08-27 2486 640627 233 6327064 9.85 9.98 9.82 9.85 0.05 0.51% 9.85 10 9.87 1 164.17
2015-08-28 2486 856005 308 8572870 9.91 10.15 9.89 9.95 0.10 1.02% 9.95 18 9.96 5 165.83
2015-08-31 2486 407518 164 4068976 9.94 10.10 9.91 10.05 0.10 1.01% 10.00 20 10.05 6 167.50
2015-09-01 2486 247894 132 2471743 9.99 10.05 9.93 10.05 0.00 0% 10.00 6 10.05 17 167.50
2015-09-02 2486 247001 89 2472020 10.00 10.10 9.91 10.05 0.00 0% 10.00 37 10.05 4 167.50
2015-09-03 2486 749502 285 7741568 10.05 10.55 10.05 10.50 0.45 4.48% 10.45 21 10.50 1 175.00
2015-09-04 2486 309245 125 3244160 10.60 10.70 10.25 10.25 0.25 -2.38% 10.25 18 10.45 3 170.83
2015-09-07 2486 162489 76 1666862 10.25 10.35 10.20 10.20 0.05 -0.49% 10.20 8 10.25 4 170.00
2015-09-08 2486 322196 145 3307798 10.25 10.40 10.15 10.15 0.05 -0.49% 10.15 12 10.20 4 169.17
2015-09-09 2486 472442 210 4904666 10.35 10.50 10.30 10.45 0.30 2.96% 10.45 12 10.50 33 174.17
2015-09-10 2486 410502 220 4356120 10.35 10.70 10.35 10.70 0.25 2.39% 10.70 68 10.75 20 178.33
2015-09-11 2486 320289 143 3427087 10.60 10.90 10.55 10.70 0.00 0% 10.70 25 10.75 24 178.33
2015-09-14 2486 400011 125 4266363 10.70 10.80 10.55 10.60 0.10 -0.93% 10.60 36 10.70 7 176.67
2015-09-15 2486 235150 118 2481456 10.70 10.70 10.45 10.45 0.15 -1.42% 10.40 18 10.45 2 174.17
2015-09-16 2486 159052 94 1678442 10.60 10.65 10.50 10.60 0.15 1.44% 10.55 11 10.60 2 176.67
2015-09-17 2486 474889 192 5076756 10.65 10.80 10.60 10.80 0.20 1.89% 10.70 50 10.80 15 180.00
2015-09-18 2486 710152 301 7872052 10.70 11.35 10.65 11.30 0.50 4.63% 11.25 10 11.30 27 188.33
2015-09-21 2486 290515 149 3182867 11.15 11.20 10.85 10.90 0.40 -3.54% 10.85 29 10.90 1 181.67
2015-09-22 2486 237156 112 2625716 11.00 11.15 11.00 11.00 0.10 0.92% 11.00 70 11.10 14 183.33
2015-09-23 2486 368016 172 4008533 10.90 11.00 10.80 11.00 0.00 0% 10.85 1 11.00 27 183.33
2015-09-24 2486 435688 173 4724030 11.00 11.05 10.75 10.75 0.25 -2.27% 10.75 20 10.80 3 179.17
2015-09-25 2486 319471 140 3385283 10.80 10.80 10.20 10.75 0.00 0% 10.75 11 10.80 12 179.17
2015-09-30 2486 318007 80 3394070 10.65 10.70 10.50 10.60 0.15 -1.4% 10.60 25 10.65 2 176.67
2015-10-01 2486 336000 111 3601000 10.75 10.80 10.65 10.70 0.10 0.94% 10.65 31 10.70 5 178.33
2015-10-02 2486 261522 100 2784205 10.80 10.80 10.55 10.60 0.10 -0.93% 10.60 21 10.70 18 176.67
2015-10-05 2486 278895 108 2992118 10.70 10.80 10.65 10.75 0.15 1.42% 10.75 1 10.80 21 179.17
2015-10-06 2486 397098 137 4272438 10.85 10.95 10.55 10.60 0.15 -1.4% 10.55 12 10.60 1 176.67
2015-10-07 2486 184415 108 1962219 10.60 10.75 10.55 10.65 0.05 0.47% 10.65 1 10.70 19 177.50
2015-10-08 2486 337161 153 3636271 10.75 10.95 10.65 10.70 0.05 0.47% 10.70 2 10.75 19 178.33
2015-10-12 2486 228196 95 2431585 10.70 10.70 10.60 10.60 0.10 -0.93% 10.60 8 10.70 32 176.67
2015-10-13 2486 287098 102 3041583 10.70 10.70 10.45 10.55 0.05 -0.47% 10.55 13 10.65 10 175.83
2015-10-14 2486 605227 266 6524599 10.60 10.90 10.60 10.80 0.25 2.37% 10.80 3 10.85 1 180.00
2015-10-15 2486 2287435 826 26276638 10.95 11.80 10.90 11.60 0.80 7.41% 11.55 9 11.60 7 193.33
2015-10-16 2486 1044313 370 12137059 11.60 11.85 11.45 11.75 0.15 1.29% 11.70 1 11.75 61 195.83
2015-10-19 2486 542828 209 6258681 11.70 11.70 11.40 11.50 0.25 -2.13% 11.50 11 11.55 24 191.67
2015-10-20 2486 1004491 396 11902091 11.55 12.10 11.55 11.70 0.20 1.74% 11.70 39 11.80 2 195.00
2015-10-21 2486 663085 203 7710968 11.80 11.80 11.50 11.50 0.20 -1.71% 11.50 27 11.55 5 191.67
2015-10-22 2486 315392 163 3605566 11.40 11.55 11.35 11.50 0.00 0% 11.45 6 11.50 4 191.67
2015-10-23 2486 199399 108 2293967 11.50 11.65 11.45 11.50 0.00 0% 11.45 48 11.50 5 191.67
2015-10-26 2486 585305 246 6841014 11.55 11.80 11.55 11.70 0.20 1.74% 11.65 17 11.75 30 195.00
2015-10-27 2486 697905 241 8234560 11.75 12.00 11.60 12.00 0.30 2.56% 12.00 23 12.05 4 200.00
2015-10-28 2486 770304 334 9250480 12.20 12.25 11.80 11.95 0.05 -0.42% 11.95 2 12.00 33 199.17
2015-10-29 2486 794381 283 9337648 11.90 12.05 11.50 11.55 0.40 -3.35% 11.55 12 11.60 19 192.50
2015-10-30 2486 333095 179 3770171 11.45 11.50 11.15 11.30 0.25 -2.16% 11.25 20 11.30 1 188.33
2015-11-02 2486 233039 134 2626337 11.20 11.40 11.15 11.25 0.05 -0.44% 11.25 29 11.35 1 187.50
2015-11-03 2486 225290 136 2571110 11.30 11.50 11.30 11.30 0.05 0.44% 11.30 25 11.40 2 188.33
2015-11-04 2486 476109 234 5516764 11.40 11.75 11.40 11.70 0.40 3.54% 11.60 8 11.70 26 195.00
2015-11-05 2486 318734 148 3748084 11.70 11.85 11.65 11.80 0.10 0.85% 11.75 7 11.80 25 196.67
2015-11-06 2486 365865 147 4254104 11.80 11.80 11.55 11.55 0.25 -2.12% 11.55 16 11.65 12 192.50
2015-11-09 2486 428015 186 4837217 11.50 11.50 11.15 11.15 0.40 -3.46% 11.15 7 11.20 5 185.83
2015-11-10 2486 245200 121 2713759 11.15 11.15 10.90 11.10 0.05 -0.45% 11.10 14 11.15 6 0.00
2015-11-11 2486 405522 208 4371830 11.05 11.05 10.55 10.70 0.40 -3.6% 10.70 11 10.75 5 0.00
2015-11-12 2486 374657 197 3911760 10.65 10.75 10.30 10.30 0.40 -3.74% 10.30 14 10.40 9 0.00
2015-11-13 2486 159007 100 1655170 10.20 10.50 10.20 10.30 0.00 0% 10.30 24 10.35 2 0.00
2015-11-16 2486 152274 104 1544529 10.30 10.30 10.00 10.20 0.10 -0.97% 10.20 11 10.25 22 0.00
2015-11-17 2486 163587 94 1702123 10.15 10.50 10.15 10.35 0.15 1.47% 10.35 18 10.45 14 0.00
2015-11-18 2486 153506 72 1593909 10.35 10.45 10.30 10.30 0.05 -0.48% 10.30 9 10.35 1 0.00
2015-11-19 2486 280502 103 2932944 10.40 10.55 10.35 10.55 0.25 2.43% 10.50 40 10.55 7 0.00
2015-11-20 2486 161006 85 1702510 10.45 10.60 10.45 10.55 0.00 0% 10.55 22 10.60 4 0.00
2015-11-23 2486 185001 104 1967704 10.50 10.75 10.50 10.50 0.05 -0.47% 10.50 16 10.60 2 0.00
2015-11-24 2486 276031 131 2776461 10.10 10.15 10.00 10.25 0.05 -2.38% 10.10 35 10.15 14 0.00
2015-11-25 2486 208067 119 2121481 10.25 10.35 10.05 10.25 0.00 0% 10.10 42 10.25 6 0.00
2015-11-26 2486 207327 99 2127083 10.15 10.35 10.15 10.25 0.00 0% 10.25 6 10.30 15 0.00
2015-11-27 2486 153204 79 1559449 10.25 10.30 10.15 10.20 0.05 -0.49% 10.15 3 10.20 1 0.00
2015-11-30 2486 325766 162 3264228 10.10 10.15 9.96 9.96 0.24 -2.35% 9.96 24 9.97 4 0.00
2015-12-01 2486 242615 132 2469519 10.05 10.30 10.05 10.30 0.34 3.41% 10.20 31 10.30 17 0.00
2015-12-02 2486 99894 85 1022614 10.25 10.30 10.15 10.25 0.05 -0.49% 10.20 2 10.25 8 0.00
2015-12-03 2486 118016 84 1202360 10.30 10.30 10.10 10.20 0.05 -0.49% 10.15 39 10.25 12 0.00
2015-12-04 2486 126241 87 1285992 10.20 10.25 10.10 10.20 0.00 0% 10.20 14 10.25 7 0.00
2015-12-07 2486 209294 112 2148860 10.25 10.35 10.20 10.25 0.05 0.49% 10.25 2 10.30 14 0.00
2015-12-08 2486 343011 129 3537010 10.25 10.45 10.20 10.35 0.10 0.98% 10.30 27 10.40 6 0.00
2015-12-09 2486 220002 116 2236120 10.30 10.30 10.10 10.15 0.20 -1.93% 10.10 45 10.15 6 0.00
2015-12-10 2486 254172 87 2571885 10.10 10.20 10.05 10.05 0.10 -0.99% 10.05 12 10.15 8 0.00
2015-12-11 2486 352815 119 3530005 10.15 10.15 9.91 9.91 0.14 -1.39% 9.91 4 9.95 1 0.00
2015-12-14 2486 247500 141 2410748 9.80 9.80 9.70 9.72 0.19 -1.92% 9.72 3 9.74 1 0.00
2015-12-15 2486 266104 116 2606018 9.80 9.88 9.73 9.73 0.01 0.1% 9.72 4 9.73 6 0.00
2015-12-16 2486 463001 196 4656130 9.75 10.15 9.75 10.05 0.32 3.29% 10.00 4 10.05 15 0.00
2015-12-17 2486 285834 100 2908962 10.10 10.25 10.00 10.15 0.10 1% 10.10 10 10.15 4 0.00
2015-12-18 2486 276031 131 2776461 10.10 10.15 10.00 10.10 0.05 -0.49% 10.10 35 10.15 14 0.00
2015-12-21 2486 563134 242 5743456 9.85 10.30 9.85 10.30 0.20 1.98% 10.30 11 10.35 17 0.00
2015-12-22 2486 474162 205 4842907 10.40 10.40 10.10 10.15 0.15 -1.46% 10.15 1 10.20 15 0.00
2015-12-23 2486 525013 226 5405532 10.25 10.40 10.15 10.25 0.10 0.99% 10.25 3 10.30 50 0.00
2015-12-24 2486 328522 122 3372444 10.25 10.35 10.15 10.15 0.10 -0.98% 10.15 17 10.25 19 0.00
2015-12-25 2486 171250 82 1753547 10.20 10.30 10.20 10.25 0.10 0.99% 10.25 25 10.30 20 0.00
2015-12-28 2486 273352 119 2803531 10.25 10.35 10.20 10.20 0.05 -0.49% 10.20 22 10.25 14 0.00
2015-12-29 2486 250250 117 2519500 10.15 10.20 10.00 10.10 0.10 -0.98% 10.10 6 10.15 9 0.00
2015-12-30 2486 263157 112 2635600 10.15 10.15 9.99 9.99 0.11 -1.09% 9.99 17 10.00 3 0.00
2015-12-31 2486 144156 63 1443674 10.05 10.05 9.99 10.00 0.01 0.1% 9.99 5 10.00 14 0.00