台開(2841)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　　　　11.40
0
0%		11.40
0
0%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.40
0
0%		 　11.40
0
0%		11.40
0
0%		11.40
0
0%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		 　11.30
0
0%		11.35
0.05
0.44%		11.45
0.1
0.88%		11.35
-0.1
-0.87%		11.30
-0.05
-0.44%		 　11.30
0
0%		11.35
0.05
0.44%		11.40
0.05
0.44%		11.40
0
0%		11.45
0.05
0.44%		 11.37
2 月　11.45
0
0%		11.35
-0.1
-0.87%		11.25
-0.1
-0.88%		11.45
0.2
1.78%		11.45
0
0%		 　11.45
0
0%		11.35
-0.1
-0.87%		11.35
0
0%		11.35
0
0%		11.40
0.05
0.44%		 　　　　　　　　　11.50
0.1
0.88%		11.55
0.05
0.43%		11.60
0.05
0.43%		 11.5
3 月　11.70
0.1
0.86%		11.85
0.15
1.28%		12.65
0.8
6.75%		13.50
0.85
6.72%		14.40
0.9
6.67%		 　15.40
1
6.94%		16.45
1.05
6.82%		17.60
1.15
6.99%		17.35
-0.25
-1.42%		16.70
-0.65
-3.75%		 　16.95
0.25
1.5%		16.65
-0.3
-1.77%		16.75
0.1
0.6%		16.60
-0.15
-0.9%		17.00
0.4
2.41%		 　17.00
0
0%		17.25
0.25
1.47%		17.60
0.35
2.03%		17.30
-0.3
-1.7%		16.10
-1.2
-6.94%		 　15.65
-0.45
-2.8%		15.65
0
0%		15.89
4 月15.95
0.3
1.92%		15.80
-0.15
-0.94%		 　　　15.30
-0.5
-3.16%		15.50
0.2
1.31%		15.35
-0.15
-0.97%		15.40
0.05
0.33%		 　15.65
0.25
1.62%		15.50
-0.15
-0.96%		15.65
0.15
0.97%		15.50
-0.15
-0.96%		15.50
0
0%		 　15.50
0
0%		15.30
-0.2
-1.29%		14.60
-0.7
-4.58%		14.95
0.35
2.4%		15.95
1
6.69%		 　16.00
0.05
0.31%		15.35
-0.65
-4.06%		16.25
0.9
5.86%		15.90
-0.35
-2.15%		 15.56
5 月　　　15.60
-0.3
-1.89%		15.40
-0.2
-1.28%		15.45
0.05
0.32%		15.10
-0.35
-2.27%		14.80
-0.3
-1.99%		 　14.30
-0.5
-3.38%		14.65
0.35
2.45%		15.05
0.4
2.73%		14.75
-0.3
-1.99%		14.55
-0.2
-1.36%		 　13.70
-0.85
-5.84%		13.90
0.2
1.46%		13.90
0
0%		13.70
-0.2
-1.44%		13.50
-0.2
-1.46%		 　13.45
-0.05
-0.37%		13.45
0
0%		13.20
-0.25
-1.86%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		 14.11
6 月13.40
0.4
3.08%		13.15
-0.25
-1.87%		13.10
-0.05
-0.38%		12.75
-0.35
-2.67%		12.60
-0.15
-1.18%		 　12.40
-0.2
-1.59%		12.00
-0.4
-3.23%		12.10
0.1
0.83%		11.85
-0.25
-2.07%		11.95
0.1
0.84%		 　12.05
0.1
0.84%		12.05
0
0%		11.85
-0.2
-1.66%		12.10
0.25
2.11%		 　　12.25
0.15
1.24%		12.15
-0.1
-0.82%		11.90
-0.25
-2.06%		12.00
0.1
0.84%		12.10
0.1
0.83%		 　11.90
-0.2
-1.65%		12.00
0.1
0.84%		 12.25
7 月12.25
0.25
2.08%		12.10
-0.15
-1.22%		12.05
-0.05
-0.41%		 　12.00
-0.05
-0.41%		12.05
0.05
0.42%		11.80
-0.25
-2.07%		11.85
0.05
0.42%		 　　12.00
0.15
1.27%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		11.95
-0.05
-0.42%		12.00
0.05
0.42%		 　12.00
0
0%		11.95
-0.05
-0.42%		11.85
-0.1
-0.84%		11.85
0
0%		11.90
0.05
0.42%		 　11.60
-0.3
-2.52%		11.45
-0.15
-1.29%		11.30
-0.15
-1.31%		11.35
0.05
0.44%		11.30
-0.05
-0.44%		11.85
8 月 　10.90
-0.4
-3.54%		10.55
-0.35
-3.21%		10.70
0.15
1.42%		10.80
0.1
0.93%		10.95
0.15
1.39%		 　11.00
0.05
0.46%		11.00
0
0%		10.90
-0.1
-0.91%		10.95
0.05
0.46%		11.15
0.2
1.83%		 　11.25
0.1
0.9%		11.20
-0.05
-0.44%		10.75
-0.45
-4.02%		10.80
0.05
0.47%		10.30
-0.5
-4.63%		 　9.35
-0.95
-9.22%		9.56
0.21
2.25%		9.55
-0.01
-0.1%		10.50
0.95
9.95%		11.05
0.55
5.24%		 11.05
0
0%		10.7
9 月11.25
0.2
1.81%		11.40
0.15
1.33%		11.90
0.5
4.39%		11.60
-0.3
-2.52%		 　11.75
0.15
1.29%		11.75
0
0%		11.85
0.1
0.85%		11.85
0
0%		11.80
-0.05
-0.42%		 　11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		11.65
0
0%		11.70
0.05
0.43%		12.00
0.3
2.56%		 　12.05
0.05
0.42%		11.20
-0.85
-7.05%		10.80
-0.4
-3.57%		10.70
-0.1
-0.93%		10.70
0
0%		 　　　10.55
-0.15
-1.4%		 11.46
10 月10.60
0.05
0.47%		10.65
0.05
0.47%		 　10.80
0.15
1.41%		10.90
0.1
0.93%		10.90
0
0%		10.70
-0.2
-1.83%		 　　10.65
-0.05
-0.47%		10.80
0.15
1.41%		10.80
0
0%		10.85
0.05
0.46%		10.85
0
0%		 　10.90
0.05
0.46%		10.95
0.05
0.46%		10.95
0
0%		10.90
-0.05
-0.46%		10.90
0
0%		 　10.90
0
0%		10.85
-0.05
-0.46%		10.80
-0.05
-0.46%		10.75
-0.05
-0.46%		10.75
0
0%		 10.81
11 月　10.75
0
0%		10.90
0.15
1.4%		11.00
0.1
0.92%		11.00
0
0%		11.00
0
0%		 　10.95
-0.05
-0.45%		10.85
-0.1
-0.91%		10.80
-0.05
-0.46%		10.70
-0.1
-0.93%		10.50
-0.2
-1.87%		 　10.30
-0.2
-1.9%		10.55
0.25
2.43%		10.50
-0.05
-0.47%		10.60
0.1
0.95%		10.55
-0.05
-0.47%		 　10.45
-0.1
-0.95%		10.50
0.05
0.48%		10.50
0
0%		10.55
0.05
0.48%		10.40
-0.15
-1.42%		 　10.40
0
0%		 10.63
12 月10.40
0
0%		10.35
-0.05
-0.48%		10.35
0
0%		10.45
0.1
0.97%		 　10.45
0
0%		10.35
-0.1
-0.96%		10.20
-0.15
-1.45%		10.25
0.05
0.49%		10.15
-0.1
-0.98%		 　10.10
-0.05
-0.49%		10.20
0.1
0.99%		10.30
0.1
0.98%		10.40
0.1
0.97%		10.40
0
0%		 　10.55
0.15
1.44%		10.55
0
0%		10.55
0
0%		10.50
-0.05
-0.47%		10.50
0
0%		 　10.45
-0.05
-0.48%		10.45
0
0%		10.50
0.05
0.48%		10.55
0.05
0.48%		10.39

說明:最高漲幅:9.95%最低跌幅:-9.22% 最高價:17.60最低價:9.35平均價:12.2,灰色底表示週末,漲119天(24.96)元,跌120天(-26.91)元,平盤64天
10%=1,7%=8,6%=1,5%=1,4%=1,3%=5,2%=17,1%=48,0%=101,-0%=2,-1%=2,-2%=2,-3%=2,-4%=6,-5%=12,-6%=22,-7%=35,-8%=37,

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 2841 1468638 280 16800464 11.45 11.55 11.40 11.40 0.10 0% 11.40 345 11.45 135 34.55
2015-01-06 2841 1219641 312 13876761 11.40 11.45 11.35 11.40 0.00 0% 11.35 104 11.40 68 34.55
2015-01-07 2841 605321 183 6874778 11.35 11.40 11.30 11.35 0.05 -0.44% 11.35 7 11.40 128 34.39
2015-01-08 2841 640928 213 7276128 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 101 11.40 237 34.55
2015-01-09 2841 684359 189 7767065 11.40 11.40 11.30 11.40 0.00 0% 11.35 20 11.40 192 34.55
2015-01-12 2841 591884 201 6732677 11.40 11.45 11.30 11.40 0.00 0% 11.35 50 11.40 197 34.55
2015-01-13 2841 1091938 272 12427638 11.40 11.40 11.30 11.40 0.00 0% 11.35 19 11.40 10 34.55
2015-01-14 2841 468651 177 5324045 11.35 11.45 11.30 11.40 0.00 0% 11.35 10 11.40 216 34.55
2015-01-15 2841 402404 171 4556905 11.35 11.40 11.30 11.35 0.05 -0.44% 11.30 111 11.35 272 34.39
2015-01-16 2841 993159 266 11190223 11.40 11.40 11.20 11.30 0.05 -0.44% 11.20 53 11.30 217 34.24
2015-01-19 2841 1121600 265 12618365 11.30 11.30 11.20 11.30 0.00 0% 11.25 49 11.30 432 34.24
2015-01-20 2841 832087 224 9425226 11.30 11.40 11.20 11.35 0.05 0.44% 11.30 25 11.35 6 34.39
2015-01-21 2841 1488596 362 16943892 11.30 11.45 11.25 11.45 0.10 0.88% 11.35 189 11.45 327 34.70
2015-01-22 2841 1379707 511 15738670 11.45 11.50 11.30 11.35 0.10 -0.87% 11.30 188 11.40 74 34.39
2015-01-23 2841 933469 302 10549991 11.35 11.40 11.25 11.30 0.05 -0.44% 11.30 4 11.35 215 34.24
2015-01-26 2841 1085998 262 12180816 11.30 11.30 11.15 11.30 0.00 0% 11.20 289 11.30 111 34.24
2015-01-27 2841 1183427 287 13392664 11.35 11.40 11.25 11.35 0.05 0.44% 11.25 72 11.35 151 34.39
2015-01-28 2841 3293075 628 37639486 11.30 11.50 11.25 11.40 0.05 0.44% 11.40 104 11.45 32 34.55
2015-01-29 2841 861091 246 9840279 11.40 11.50 11.40 11.40 0.00 0% 11.40 1 11.45 173 34.55
2015-01-30 2841 1091503 183 12452502 11.45 11.50 11.35 11.45 0.05 0.44% 11.40 5 11.45 184 34.70
2015-02-02 2841 2217216 287 25169940 11.45 11.50 11.25 11.45 0.00 0% 11.40 4 11.45 196 34.70
2015-02-03 2841 1527928 213 17349578 11.45 11.45 11.30 11.35 0.10 -0.87% 11.30 183 11.35 339 34.39
2015-02-04 2841 1759870 266 19881336 11.45 11.45 11.25 11.25 0.10 -0.88% 11.25 106 11.30 90 34.09
2015-02-05 2841 921474 271 10464497 11.30 11.45 11.25 11.45 0.20 1.78% 11.40 10 11.45 161 34.70
2015-02-06 2841 848072 226 9671158 11.40 11.45 11.35 11.45 0.00 0% 11.40 56 11.45 357 34.70
2015-02-09 2841 694520 162 7918343 11.40 11.45 11.35 11.45 0.00 0% 11.40 1 11.45 496 34.70
2015-02-10 2841 896832 301 10191735 11.40 11.45 11.30 11.35 0.10 -0.87% 11.35 3 11.40 221 34.39
2015-02-11 2841 461018 167 5233034 11.35 11.40 11.30 11.35 0.00 0% 11.30 221 11.35 137 34.39
2015-02-12 2841 587752 111 6664889 11.35 11.40 11.30 11.35 0.00 0% 11.30 133 11.35 45 34.39
2015-02-13 2841 1076839 264 12259170 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 50 11.40 227 34.55
2015-02-24 2841 1824573 319 20891714 11.40 11.50 11.40 11.50 0.10 0.88% 11.45 377 11.50 471 34.85
2015-02-25 2841 1436271 344 16548986 11.50 11.55 11.50 11.55 0.05 0.43% 11.50 18 11.55 104 35.00
2015-02-26 2841 1083872 362 12517710 11.55 11.60 11.50 11.60 0.05 0.43% 11.55 32 11.60 518 35.15
2015-03-02 2841 3371964 920 39289252 11.65 11.75 11.55 11.70 0.10 0.86% 11.70 65 11.75 377 35.45
2015-03-03 2841 3012041 619 35547303 11.80 11.90 11.70 11.85 0.15 1.28% 11.80 31 11.85 53 35.91
2015-03-04 2841 6865736 2255 86851486 12.65 12.65 12.65 12.65 0.80 6.75% 12.65 15067 0.00 0 1.52
2015-03-05 2841 6910641 1308 93293631 13.50 13.50 13.50 13.50 0.85 6.72% 13.50 29655 0.00 0 1.63
2015-03-06 2841 6416125 1291 92392152 14.40 14.40 14.40 14.40 0.90 6.67% 14.40 41296 0.00 0 1.73
2015-03-09 2841 6419882 1468 98866135 15.40 15.40 15.40 15.40 1.00 6.94% 15.40 41733 0.00 0 1.86
2015-03-10 2841 8869279 2149 145899564 16.45 16.45 16.45 16.45 1.05 6.82% 16.45 35565 0.00 0 1.98
2015-03-11 2841 94328440 18502 1645686215 17.60 17.60 17.00 17.60 1.15 6.99% 17.60 13087 0.00 0 2.12
2015-03-12 2841 42124558 9430 739669487 17.90 17.95 17.20 17.35 0.25 -1.42% 17.30 90 17.35 77 2.09
2015-03-13 2841 18439015 5946 306883189 17.10 17.10 16.45 16.70 0.65 -3.75% 16.65 202 16.70 315 2.01
2015-03-16 2841 12793930 4337 218626225 16.90 17.20 16.90 16.95 0.25 1.5% 16.95 124 17.00 148 2.04
2015-03-17 2841 8747220 2934 146326630 17.00 17.15 16.50 16.65 0.30 -1.77% 16.60 121 16.65 53 2.01
2015-03-18 2841 9699680 2947 161507013 16.70 16.80 16.50 16.75 0.10 0.6% 16.75 173 16.80 189 2.02
2015-03-19 2841 6501267 1998 108319238 16.80 16.80 16.60 16.60 0.15 -0.9% 16.55 237 16.60 100 2.00
2015-03-20 2841 13887065 4421 237811234 16.65 17.30 16.65 17.00 0.40 2.41% 16.95 108 17.00 28 2.05
2015-03-23 2841 7071744 2275 120286647 17.00 17.10 16.90 17.00 0.00 0% 17.00 175 17.05 230 2.05
2015-03-24 2841 11614500 3629 201297656 17.05 17.55 17.05 17.25 0.25 1.47% 17.25 393 17.30 156 2.08
2015-03-25 2841 14491958 4334 255204529 17.35 17.85 17.35 17.60 0.35 2.03% 17.60 49 17.65 233 2.12
2015-03-26 2841 10604012 2873 185117129 17.60 17.60 17.30 17.30 0.30 -1.7% 17.30 283 17.35 267 2.08
2015-03-27 2841 21179915 4609 351033815 17.45 17.50 16.10 16.10 1.20 -6.94% 0.00 0 16.10 7070 1.94
2015-03-30 2841 15446729 4196 240100481 15.30 15.80 15.30 15.65 0.45 -2.8% 15.65 11 15.70 143 1.89
2015-03-31 2841 10377034 2795 163174801 15.85 15.95 15.55 15.65 0.00 0% 15.65 283 15.70 137 1.89
2015-04-01 2841 11617371 2752 183786172 15.50 16.20 15.50 15.95 0.30 1.92% 15.95 218 16.00 34 1.92
2015-04-02 2841 6363152 1774 101048706 16.05 16.10 15.75 15.80 0.15 -0.94% 15.80 70 15.85 260 1.90
2015-04-07 2841 11503460 2672 177397566 15.80 15.85 15.20 15.30 0.50 -3.16% 15.30 276 15.35 302 1.84
2015-04-08 2841 8764887 2402 135926221 15.30 15.70 15.30 15.50 0.20 1.31% 15.50 94 15.55 7 1.87
2015-04-09 2841 5351903 1576 82783751 15.50 15.55 15.35 15.35 0.15 -0.97% 15.35 181 15.40 1 1.85
2015-04-10 2841 5661656 1928 87145753 15.45 15.50 15.30 15.40 0.05 0.33% 15.35 193 15.40 64 1.86
2015-04-13 2841 7312405 1675 113571141 15.45 15.70 15.40 15.65 0.25 1.62% 15.60 48 15.65 28 1.89
2015-04-14 2841 4323067 1361 67518209 15.70 15.75 15.50 15.50 0.15 -0.96% 15.50 101 15.60 113 1.87
2015-04-15 2841 7190456 2033 113154802 15.55 15.90 15.50 15.65 0.15 0.97% 15.65 80 15.70 100 1.89
2015-04-16 2841 5936797 1790 92950072 15.70 15.80 15.50 15.50 0.15 -0.96% 15.50 273 15.55 16 1.87
2015-04-17 2841 3894073 947 60367051 15.55 15.60 15.40 15.50 0.00 0% 15.50 25 15.55 147 1.87
2015-04-20 2841 3560346 1175 55044635 15.50 15.55 15.40 15.50 0.00 0% 15.45 31 15.50 196 1.87
2015-04-21 2841 3950876 1112 60951928 15.55 15.65 15.30 15.30 0.20 -1.29% 15.30 276 15.35 15 1.84
2015-04-22 2841 9825233 2878 144441264 15.30 15.35 14.45 14.60 0.70 -4.58% 14.60 1037 14.65 23 1.76
2015-04-23 2841 6203681 1938 92496517 14.60 15.00 14.60 14.95 0.35 2.4% 14.90 39 14.95 199 1.80
2015-04-24 2841 18110058 3924 285548281 15.15 15.95 15.10 15.95 1.00 6.69% 15.95 1135 0.00 0 1.92
2015-04-27 2841 13703531 3582 219588316 16.05 16.25 15.80 16.00 0.05 0.31% 15.95 93 16.00 52 1.93
2015-04-28 2841 12396485 3376 191845810 16.15 16.15 14.95 15.35 0.65 -4.06% 15.30 108 15.35 111 1.85
2015-04-29 2841 14436417 4265 227436008 15.35 16.35 15.15 16.25 0.90 5.86% 16.20 186 16.25 182 1.96
2015-04-30 2841 13053384 3780 210780091 16.30 16.50 15.90 15.90 0.35 -2.15% 15.90 4 15.95 2 1.92
2015-05-04 2841 6704573 2027 104996740 16.00 16.00 15.45 15.60 0.30 -1.89% 15.60 46 15.70 1 1.88
2015-05-05 2841 4673853 1526 72421326 15.65 15.70 15.35 15.40 0.20 -1.28% 15.35 96 15.40 16 1.86
2015-05-06 2841 2551455 938 39320645 15.40 15.50 15.30 15.45 0.05 0.32% 15.45 1 15.50 132 1.86
2015-05-07 2841 3594258 1332 54690222 15.45 15.50 15.00 15.10 0.35 -2.27% 15.05 107 15.10 163 1.82
2015-05-08 2841 6354076 2054 94546864 15.05 15.20 14.70 14.80 0.30 -1.99% 14.80 45 14.85 87 1.78
2015-05-11 2841 7263482 2078 105405732 15.00 15.10 14.25 14.30 0.50 -3.38% 14.25 95 14.30 137 1.72
2015-05-12 2841 4077131 1341 59385455 14.30 14.75 14.30 14.65 0.35 2.45% 14.65 139 14.70 39 1.77
2015-05-13 2841 5458150 1851 81288700 14.90 15.10 14.55 15.05 0.40 2.73% 15.00 63 15.05 53 1.81
2015-05-14 2841 3087740 1169 45843486 15.05 15.10 14.75 14.75 0.30 -1.99% 14.75 96 14.80 9 1.78
2015-05-15 2841 2299768 804 33758353 14.90 14.90 14.55 14.55 0.20 -1.36% 14.55 73 14.60 8 1.75
2015-05-18 2841 9865956 2688 135412266 14.00 14.20 13.55 13.70 0.85 -5.84% 13.70 87 13.75 158 1.67
2015-05-19 2841 3591965 1233 49895718 13.80 14.05 13.75 13.90 0.20 1.46% 13.85 37 13.90 67 1.69
2015-05-20 2841 2405990 921 33396801 14.00 14.00 13.75 13.90 0.00 0% 13.90 38 13.95 29 1.69
2015-05-21 2841 2448134 1014 33568279 13.85 13.85 13.55 13.70 0.20 -1.44% 13.70 148 13.75 3 1.67
2015-05-22 2841 3171090 1092 43198561 13.80 13.80 13.45 13.50 0.20 -1.46% 13.50 40 13.55 39 1.64
2015-05-25 2841 1992266 714 26774109 13.45 13.55 13.35 13.45 0.05 -0.37% 13.45 10 13.50 69 1.64
2015-05-26 2841 1966825 803 26546399 13.45 13.60 13.40 13.45 0.00 0% 13.40 205 13.45 10 1.64
2015-05-27 2841 7079671 2208 92596831 13.35 13.40 12.85 13.20 0.25 -1.86% 13.15 66 13.20 195 1.61
2015-05-28 2841 3769473 1229 49520143 13.30 13.35 13.05 13.15 0.05 -0.38% 13.15 26 13.20 176 1.60
2015-05-29 2841 3779262 1114 49467461 13.10 13.20 13.00 13.00 0.15 -1.14% 13.00 154 13.05 3 1.58
2015-06-01 2841 5804370 2000 78168533 13.05 13.75 13.00 13.40 0.40 3.08% 13.40 48 13.45 113 1.63
2015-06-02 2841 3936291 1528 52018286 13.35 13.35 13.10 13.15 0.25 -1.87% 13.15 247 13.20 66 1.60
2015-06-03 2841 3850084 1388 50388248 13.15 13.25 13.00 13.10 0.05 -0.38% 13.10 130 13.15 62 1.60
2015-06-04 2841 4940263 1569 63638159 13.10 13.15 12.75 12.75 0.35 -2.67% 12.75 66 12.80 18 1.55
2015-06-05 2841 4498179 1545 56585466 12.75 12.80 12.45 12.60 0.15 -1.18% 12.55 78 12.60 395 1.53
2015-06-08 2841 3352964 941 41616147 12.50 12.65 12.30 12.40 0.20 -1.59% 12.35 191 12.40 30 1.51
2015-06-09 2841 5453410 1433 66080570 12.30 12.40 12.00 12.00 0.40 -3.23% 12.00 90 12.05 23 1.46
2015-06-10 2841 2409290 878 29230154 12.00 12.25 12.00 12.10 0.10 0.83% 12.10 12 12.15 24 1.47
2015-06-11 2841 4744982 1314 56607781 12.15 12.20 11.80 11.85 0.25 -2.07% 11.80 344 11.85 14 1.44
2015-06-12 2841 3156103 979 37717837 11.80 12.05 11.80 11.95 0.10 0.84% 11.90 257 11.95 5 1.46
2015-06-15 2841 1229297 578 14786064 11.95 12.10 11.95 12.05 0.10 0.84% 12.00 59 12.05 11 1.47
2015-06-16 2841 2010438 468 24145975 12.00 12.10 11.95 12.05 0.00 0% 12.00 11 12.05 175 1.47
2015-06-17 2841 4095741 1263 48804112 12.05 12.05 11.80 11.85 0.20 -1.66% 11.80 575 11.85 5 1.44
2015-06-18 2841 2180428 755 26209505 12.00 12.10 11.95 12.10 0.25 2.11% 12.05 32 12.10 102 1.47
2015-06-22 2841 2292471 673 28115042 12.30 12.40 12.15 12.25 0.15 1.24% 12.25 50 12.30 158 1.49
2015-06-23 2841 1845147 736 22530842 12.25 12.30 12.15 12.15 0.10 -0.82% 12.15 30 12.20 25 1.48
2015-06-24 2841 2477598 795 29691526 12.15 12.15 11.90 11.90 0.25 -2.06% 11.90 126 11.95 9 1.45
2015-06-25 2841 3334748 887 39949776 12.05 12.10 11.90 12.00 0.10 0.84% 12.00 141 12.05 13 1.46
2015-06-26 2841 2677024 737 32670785 12.00 12.30 12.00 12.10 0.10 0.83% 12.10 229 12.15 25 1.47
2015-06-29 2841 3526065 988 42228521 12.10 12.10 11.90 11.90 0.20 -1.65% 11.90 345 12.00 5 1.45
2015-06-30 2841 3644038 851 43685500 11.90 12.10 11.90 12.00 0.10 0.84% 11.95 100 12.05 74 1.46
2015-07-01 2841 4490362 1264 55064131 12.20 12.40 12.05 12.25 0.25 2.08% 12.25 68 12.30 71 1.49
2015-07-02 2841 2954149 915 36002592 12.30 12.35 12.05 12.10 0.15 -1.22% 12.10 50 12.15 1 1.47
2015-07-03 2841 2576458 717 31000766 12.10 12.15 12.00 12.05 0.05 -0.41% 12.00 218 12.05 67 1.47
2015-07-06 2841 1943653 583 23296936 12.00 12.10 11.90 12.00 0.05 -0.41% 11.90 119 12.00 200 1.46
2015-07-07 2841 2234058 759 26938596 12.00 12.20 11.95 12.05 0.05 0.42% 12.00 97 12.05 167 1.47
2015-07-08 2841 5032847 1335 59543469 12.00 12.05 11.65 11.80 0.25 -2.07% 11.80 135 11.85 88 1.44
2015-07-09 2841 4165224 1133 48806338 11.65 11.90 11.50 11.85 0.05 0.42% 11.80 5 11.85 14 1.44
2015-07-13 2841 3767944 1003 45107478 12.05 12.10 11.85 12.00 0.15 1.27% 11.95 39 12.00 78 1.46
2015-07-14 2841 2890274 760 34739557 12.05 12.10 11.95 11.95 0.05 -0.42% 11.95 9 12.00 90 1.46
2015-07-15 2841 1649830 562 19787722 12.00 12.10 11.95 12.00 0.05 0.42% 11.95 17 12.00 25 1.46
2015-07-16 2841 1166952 368 13955376 12.00 12.00 11.90 11.95 0.05 -0.42% 11.95 33 12.00 200 1.46
2015-07-17 2841 1629752 554 19520634 12.00 12.05 11.90 12.00 0.05 0.42% 11.95 65 12.00 116 1.46
2015-07-20 2841 1657000 490 19841497 12.00 12.05 11.90 12.00 0.00 0% 11.95 14 12.00 184 1.46
2015-07-21 2841 1568020 539 18676733 11.90 12.00 11.85 11.95 0.05 -0.42% 11.95 41 12.00 240 1.46
2015-07-22 2841 1413248 644 16768172 11.90 11.95 11.80 11.85 0.10 -0.84% 11.85 32 11.90 73 1.44
2015-07-23 2841 3355293 779 39588618 11.85 11.90 11.70 11.85 0.00 0% 11.80 6 11.85 83 1.44
2015-07-24 2841 1198882 462 14255093 11.90 11.95 11.80 11.90 0.05 0.42% 11.85 190 11.90 38 1.45
2015-07-27 2841 2828155 858 33015740 11.90 11.90 11.45 11.60 0.30 -2.52% 11.55 2 11.60 32 1.41
2015-07-28 2841 2233650 831 25613304 11.40 11.60 11.40 11.45 0.15 -1.29% 11.45 32 11.50 84 1.39
2015-07-29 2841 2264534 577 25739406 11.50 11.55 11.30 11.30 0.15 -1.31% 11.30 88 11.35 1 1.38
2015-07-30 2841 2493490 704 28346486 11.30 11.50 11.25 11.35 0.05 0.44% 11.30 10 11.35 30 1.38
2015-07-31 2841 1606144 585 18042971 11.35 11.40 11.15 11.30 0.05 -0.44% 11.20 21 11.30 94 1.38
2015-08-03 2841 3474460 897 38200160 11.30 11.30 10.85 10.90 0.40 -3.54% 10.90 19 10.95 57 1.33
2015-08-04 2841 3266338 864 35003132 10.80 10.95 10.55 10.55 0.35 -3.21% 10.55 74 10.60 52 1.29
2015-08-05 2841 2151202 724 22994296 10.70 10.80 10.55 10.70 0.15 1.42% 10.70 25 10.75 50 1.30
2015-08-06 2841 1536883 515 16474681 10.80 10.85 10.65 10.80 0.10 0.93% 10.75 1 10.80 126 1.32
2015-08-07 2841 2308549 580 24838139 10.70 10.95 10.60 10.95 0.15 1.39% 10.90 11 10.95 87 1.33
2015-08-10 2841 933776 329 10264336 10.95 11.10 10.80 11.00 0.05 0.46% 11.00 166 11.10 111 1.34
2015-08-11 2841 1699267 639 18858204 11.15 11.20 11.00 11.00 0.00 0% 11.00 331 11.05 25 1.34
2015-08-12 2841 2198198 706 23815528 10.90 10.95 10.75 10.90 0.10 -0.91% 10.90 40 10.95 82 1.29
2015-08-13 2841 921216 353 10049900 10.90 10.95 10.80 10.95 0.05 0.46% 10.90 113 10.95 8 1.29
2015-08-14 2841 2396561 821 26912426 11.00 11.35 10.95 11.15 0.20 1.83% 11.15 122 11.25 2 1.32
2015-08-17 2841 1077843 328 12068237 11.25 11.25 11.10 11.25 0.10 0.9% 11.20 26 11.25 75 1.33
2015-08-18 2841 921608 488 10332008 11.25 11.30 11.10 11.20 0.05 -0.44% 11.15 14 11.20 21 1.32
2015-08-19 2841 2532121 895 27475962 11.20 11.20 10.65 10.75 0.45 -4.02% 10.75 39 10.80 1 1.27
2015-08-20 2841 1750379 642 18817421 10.65 10.85 10.60 10.80 0.05 0.47% 10.80 16 10.85 68 1.28
2015-08-21 2841 3588673 997 37831861 10.60 10.75 10.30 10.30 0.50 -4.63% 10.30 52 10.40 5 1.22
2015-08-24 2841 7158469 1763 70188110 10.20 10.30 9.35 9.35 0.95 -9.22% 9.35 9 9.47 10 1.10
2015-08-25 2841 4136037 1496 39411962 9.25 9.65 9.22 9.56 0.21 2.25% 9.56 3 9.60 2 1.13
2015-08-26 2841 3529857 985 33587905 9.50 9.58 9.39 9.55 0.01 -0.1% 9.55 6 9.56 103 1.13
2015-08-27 2841 8380290 1873 86262983 9.70 10.50 9.70 10.50 0.95 9.95% 10.50 186 0.00 0 1.24
2015-08-28 2841 7185365 1707 78677515 10.75 11.20 10.60 11.05 0.55 5.24% 11.05 116 11.10 78 1.30
2015-08-31 2841 3630984 1081 39932118 11.10 11.10 10.85 11.05 0.00 0% 11.05 13 11.10 125 1.30
2015-09-01 2841 2525116 819 28024295 10.95 11.25 10.90 11.25 0.20 1.81% 11.15 1 11.25 101 1.33
2015-09-02 2841 3222787 1022 36309045 11.00 11.40 11.00 11.40 0.15 1.33% 11.35 53 11.40 69 1.35
2015-09-03 2841 5281365 1646 62502057 11.50 12.20 11.45 11.90 0.50 4.39% 11.85 39 11.90 9 1.40
2015-09-04 2841 3929028 1431 46540222 11.90 12.20 11.55 11.60 0.30 -2.52% 11.60 47 11.65 29 1.37
2015-09-07 2841 1710341 589 20003035 11.70 11.80 11.60 11.75 0.15 1.29% 11.70 20 11.75 65 1.39
2015-09-08 2841 1865303 570 21855055 11.70 11.85 11.55 11.75 0.00 0% 11.70 2 11.75 56 1.39
2015-09-09 2841 2714195 827 32279817 11.85 12.05 11.80 11.85 0.10 0.85% 11.85 77 11.90 93 1.40
2015-09-10 2841 1998315 675 23547611 11.75 11.90 11.70 11.85 0.00 0% 11.80 22 11.85 68 1.40
2015-09-11 2841 2284761 738 26745935 11.75 11.80 11.55 11.80 0.05 -0.42% 11.80 21 11.85 114 1.39
2015-09-14 2841 1852516 686 21911692 11.85 11.95 11.70 11.75 0.05 -0.42% 11.75 23 11.80 65 1.39
2015-09-15 2841 2091671 697 24439782 11.75 11.85 11.60 11.65 0.10 -0.85% 11.65 19 11.70 2 1.38
2015-09-16 2841 1480935 493 17319236 11.75 11.80 11.65 11.65 0.00 0% 11.65 241 11.70 35 1.38
2015-09-17 2841 1571893 541 18482392 11.75 11.80 11.70 11.70 0.05 0.43% 11.70 382 11.75 2 1.38
2015-09-18 2841 5798766 1455 69391260 11.80 12.10 11.75 12.00 0.30 2.56% 12.00 20 12.05 231 1.42
2015-09-21 2841 6269760 1422 75069571 12.00 12.10 11.85 12.05 0.05 0.42% 12.05 76 12.10 489 1.42
2015-09-22 2841 8572708 2164 95611069 11.45 11.45 11.00 11.20 0.00 -7.05% 11.20 210 11.25 128 1.32
2015-09-23 2841 4117017 1229 45000068 11.05 11.05 10.80 10.80 0.40 -3.57% 10.80 401 10.85 2 1.28
2015-09-24 2841 2839891 869 30481025 10.95 10.95 10.60 10.70 0.10 -0.93% 10.70 9 10.75 96 1.26
2015-09-25 2841 1973968 591 21122446 10.75 10.80 10.60 10.70 0.00 0% 10.70 57 10.75 90 1.26
2015-09-30 2841 1417415 462 14995689 10.60 10.70 10.50 10.55 0.15 -1.4% 10.55 184 10.60 12 1.25
2015-10-01 2841 1760425 614 18659880 10.60 10.70 10.55 10.60 0.05 0.47% 10.60 28 10.65 37 1.25
2015-10-02 2841 1236823 509 13093306 10.60 10.70 10.50 10.65 0.05 0.47% 10.60 18 10.65 101 1.26
2015-10-05 2841 2677526 745 28785650 10.70 10.85 10.65 10.80 0.15 1.41% 10.75 66 10.80 54 1.28
2015-10-06 2841 2570191 721 28156418 10.95 11.10 10.90 10.90 0.10 0.93% 10.90 143 10.95 36 1.29
2015-10-07 2841 1329773 420 14522735 10.95 11.00 10.85 10.90 0.00 0% 10.90 90 10.95 26 1.29
2015-10-08 2841 1784730 663 19257031 10.90 10.95 10.70 10.70 0.20 -1.83% 10.70 133 10.75 57 1.26
2015-10-12 2841 1945001 569 20931500 10.75 10.90 10.65 10.65 0.05 -0.47% 10.65 336 10.80 38 1.26
2015-10-13 2841 1595362 486 17182559 10.75 10.85 10.65 10.80 0.15 1.41% 10.80 1 10.85 125 1.28
2015-10-14 2841 1215349 434 13145613 10.85 10.90 10.75 10.80 0.00 0% 10.80 24 10.85 119 1.28
2015-10-15 2841 1510022 416 16368030 10.90 10.90 10.75 10.85 0.05 0.46% 10.85 42 10.90 183 1.28
2015-10-16 2841 1456286 396 15790226 10.85 10.90 10.75 10.85 0.00 0% 10.85 244 10.90 219 1.28
2015-10-19 2841 1913804 411 20775557 10.90 10.95 10.80 10.90 0.05 0.46% 10.85 20 10.90 82 1.29
2015-10-20 2841 1409441 567 15367337 10.90 10.95 10.85 10.95 0.05 0.46% 10.90 54 10.95 133 1.29
2015-10-21 2841 1745007 452 19076327 10.95 11.00 10.85 10.95 0.00 0% 10.90 71 10.95 144 1.29
2015-10-22 2841 776311 300 8438734 10.90 10.90 10.80 10.90 0.05 -0.46% 10.85 17 10.90 36 1.29
2015-10-23 2841 1419499 465 15489483 10.85 11.00 10.85 10.90 0.00 0% 10.90 14 10.95 332 1.29
2015-10-26 2841 802128 348 8721682 10.95 10.95 10.80 10.90 0.00 0% 10.85 49 10.90 113 1.29
2015-10-27 2841 1852156 504 20112630 10.95 10.95 10.80 10.85 0.05 -0.46% 10.80 380 10.85 28 1.28
2015-10-28 2841 1466217 457 15817610 10.85 10.90 10.70 10.80 0.05 -0.46% 10.80 14 10.85 70 1.28
2015-10-29 2841 1071526 369 11521778 10.80 10.85 10.70 10.75 0.05 -0.46% 10.70 308 10.75 22 1.27
2015-10-30 2841 1128740 374 12100345 10.75 10.80 10.65 10.75 0.00 0% 10.70 22 10.75 6 1.27
2015-11-02 2841 989556 450 10600157 10.70 10.75 10.65 10.75 0.00 0% 10.75 1 10.80 137 1.27
2015-11-03 2841 1475698 582 15953351 10.75 10.90 10.70 10.90 0.15 1.4% 10.80 196 10.90 163 1.29
2015-11-04 2841 3466548 997 38149628 10.90 11.15 10.85 11.00 0.10 0.92% 11.00 118 11.05 30 1.30
2015-11-05 2841 1325880 363 14624180 11.00 11.10 10.95 11.00 0.00 0% 11.00 249 11.05 62 1.30
2015-11-06 2841 1798944 471 19690934 10.90 11.00 10.85 11.00 0.00 0% 10.95 3 11.00 49 1.30
2015-11-09 2841 1161881 355 12678441 10.90 11.05 10.80 10.95 0.05 -0.45% 10.85 20 10.95 81 1.29
2015-11-10 2841 865627 288 9370381 10.90 10.90 10.75 10.85 0.10 -0.91% 10.80 20 10.85 11 1.28
2015-11-11 2841 2776104 624 29724730 10.75 10.85 10.60 10.80 0.05 -0.46% 10.70 110 10.80 110 1.28
2015-11-12 2841 1935468 461 20610852 10.80 10.85 10.55 10.70 0.10 -0.93% 10.65 20 10.70 79 1.26
2015-11-13 2841 2163789 615 22820712 10.50 10.65 10.50 10.50 0.20 -1.87% 10.50 82 10.55 39 1.24
2015-11-16 2841 2618162 755 27087561 10.45 10.55 10.20 10.30 0.20 -1.9% 10.25 86 10.30 21 1.26
2015-11-17 2841 1630770 542 17162788 10.45 10.60 10.45 10.55 0.25 2.43% 10.50 125 10.55 58 1.29
2015-11-18 2841 2042281 635 21367345 10.55 10.55 10.35 10.50 0.05 -0.47% 10.50 190 10.55 31 1.28
2015-11-19 2841 1574733 616 16560253 10.50 10.60 10.40 10.60 0.10 0.95% 10.55 10 10.60 250 1.29
2015-11-20 2841 1476192 565 15444698 10.50 10.55 10.40 10.55 0.05 -0.47% 10.45 5 10.55 246 1.29
2015-11-23 2841 774184 305 8101000 10.55 10.60 10.40 10.45 0.10 -0.95% 10.40 94 10.45 12 1.27
2015-11-24 2841 693345 321 7190246 10.35 10.40 10.30 10.50 0.00 0.48% 10.35 20 10.40 131 1.27
2015-11-25 2841 1939746 621 20292633 10.50 10.55 10.40 10.50 0.00 0% 10.40 197 10.50 75 1.28
2015-11-26 2841 1021393 326 10724065 10.50 10.55 10.45 10.55 0.05 0.48% 10.50 10 10.55 225 1.29
2015-11-27 2841 1405565 383 14645846 10.50 10.55 10.35 10.40 0.15 -1.42% 10.40 9 10.45 164 1.27
2015-11-30 2841 1630281 414 16881612 10.40 10.45 10.25 10.40 0.00 0% 10.35 7 10.40 64 1.27
2015-12-01 2841 2350072 571 24344380 10.40 10.40 10.30 10.40 0.00 0% 10.35 1 10.40 297 1.27
2015-12-02 2841 1583229 588 16341404 10.40 10.40 10.25 10.35 0.05 -0.48% 10.30 124 10.35 105 1.26
2015-12-03 2841 1263905 402 13072904 10.30 10.40 10.30 10.35 0.00 0% 10.30 137 10.35 62 1.26
2015-12-04 2841 1539244 517 16021331 10.30 10.50 10.25 10.45 0.10 0.97% 10.40 123 10.45 84 1.27
2015-12-07 2841 1518704 297 15809807 10.40 10.50 10.35 10.45 0.00 0% 10.35 282 10.45 87 1.27
2015-12-08 2841 1901162 404 19687018 10.35 10.45 10.30 10.35 0.10 -0.96% 10.30 304 10.35 24 1.26
2015-12-09 2841 2317404 467 23688562 10.35 10.35 10.15 10.20 0.15 -1.45% 10.20 16 10.25 49 1.24
2015-12-10 2841 1065883 386 10871147 10.20 10.25 10.15 10.25 0.05 0.49% 10.20 6 10.25 215 1.25
2015-12-11 2841 1509111 479 15315760 10.25 10.25 10.05 10.15 0.10 -0.98% 10.10 10 10.15 54 1.24
2015-12-14 2841 920252 294 9295589 10.05 10.20 10.00 10.10 0.05 -0.49% 10.05 148 10.10 11 1.23
2015-12-15 2841 1029773 245 10471437 10.10 10.20 10.05 10.20 0.10 0.99% 10.10 148 10.20 389 1.24
2015-12-16 2841 801014 327 8213788 10.20 10.30 10.20 10.30 0.10 0.98% 10.25 31 10.30 308 1.26
2015-12-17 2841 1513275 464 15743353 10.25 10.50 10.25 10.40 0.10 0.97% 10.35 73 10.40 53 1.27
2015-12-18 2841 693345 321 7190246 10.35 10.40 10.30 10.40 0.00 0% 10.35 20 10.40 131 1.27
2015-12-21 2841 1875618 504 19689374 10.35 10.60 10.35 10.55 0.15 1.44% 10.50 162 10.55 64 1.29
2015-12-22 2841 1087404 359 11476983 10.60 10.65 10.45 10.55 0.00 0% 10.50 11 10.55 140 1.29
2015-12-23 2841 1272733 444 13397486 10.55 10.60 10.45 10.55 0.00 0% 10.50 24 10.55 171 1.29
2015-12-24 2841 1034179 335 10847856 10.60 10.60 10.45 10.50 0.05 -0.47% 10.45 10 10.50 105 1.28
2015-12-25 2841 531745 188 5564815 10.50 10.50 10.40 10.50 0.00 0% 10.45 5 10.50 392 1.28
2015-12-28 2841 580543 243 6056182 10.40 10.50 10.40 10.45 0.05 -0.48% 10.40 19 10.45 132 1.27
2015-12-29 2841 1644340 318 17036729 10.40 10.45 10.35 10.45 0.00 0% 10.40 3 10.45 101 1.27
2015-12-30 2841 1828008 446 19227477 10.45 10.60 10.40 10.50 0.05 0.48% 10.45 239 10.50 66 1.28
2015-12-31 2841 684858 203 7183303 10.45 10.55 10.40 10.55 0.05 0.48% 10.50 36 10.55 270 1.29