全科(3209)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　　　　31.10
0
0%		30.75
-0.35
-1.13%		30.75
0
0%		30.80
0.05
0.16%		30.90
0.1
0.32%		 　30.50
-0.4
-1.29%		30.55
0.05
0.16%		30.50
-0.05
-0.16%		30.45
-0.05
-0.16%		30.10
-0.35
-1.15%		 　30.00
-0.1
-0.33%		30.35
0.35
1.17%		30.20
-0.15
-0.49%		30.35
0.15
0.5%		30.60
0.25
0.82%		 　30.50
-0.1
-0.33%		30.75
0.25
0.82%		30.60
-0.15
-0.49%		30.35
-0.25
-0.82%		30.50
0.15
0.49%		 30.52
2 月　30.85
0.35
1.15%		30.85
0
0%		30.75
-0.1
-0.32%		30.50
-0.25
-0.81%		31.15
0.65
2.13%		 　31.40
0.25
0.8%		31.25
-0.15
-0.48%		31.25
0
0%		31.25
0
0%		31.10
-0.15
-0.48%		 　　　　　　　　　31.60
0.5
1.61%		31.75
0.15
0.47%		31.80
0.05
0.16%		 31.35
3 月　31.70
-0.1
-0.31%		31.65
-0.05
-0.16%		31.75
0.1
0.32%		31.90
0.15
0.47%		31.55
-0.35
-1.1%		 　31.80
0.25
0.79%		31.70
-0.1
-0.31%		31.45
-0.25
-0.79%		31.55
0.1
0.32%		31.60
0.05
0.16%		 　31.60
0
0%		31.65
0.05
0.16%		31.75
0.1
0.32%		31.60
-0.15
-0.47%		31.80
0.2
0.63%		 　34.00
2.2
6.92%		33.70
-0.3
-0.88%		33.20
-0.5
-1.48%		33.45
0.25
0.75%		33.25
-0.2
-0.6%		 　32.95
-0.3
-0.9%		33.20
0.25
0.76%		32.28
4 月33.00
-0.2
-0.6%		33.30
0.3
0.91%		 　　　33.50
0.2
0.6%		34.10
0.6
1.79%		33.65
-0.45
-1.32%		33.40
-0.25
-0.74%		 　33.80
0.4
1.2%		33.90
0.1
0.3%		33.65
-0.25
-0.74%		33.40
-0.25
-0.74%		33.50
0.1
0.3%		 　33.40
-0.1
-0.3%		32.95
-0.45
-1.35%		33.05
0.1
0.3%		33.40
0.35
1.06%		33.35
-0.05
-0.15%		 　33.50
0.15
0.45%		33.25
-0.25
-0.75%		32.95
-0.3
-0.9%		33.10
0.15
0.46%		 33.42
5 月　　　33.10
0
0%		33.00
-0.1
-0.3%		33.15
0.15
0.45%		32.95
-0.2
-0.6%		33.00
0.05
0.15%		 　31.45
-1.55
-4.7%		31.75
0.3
0.95%		32.35
0.6
1.89%		32.10
-0.25
-0.77%		32.25
0.15
0.47%		 　31.85
-0.4
-1.24%		32.00
0.15
0.47%		32.30
0.3
0.94%		32.35
0.05
0.15%		32.40
0.05
0.15%		 　32.40
0
0%		32.45
0.05
0.15%		32.30
-0.15
-0.46%		32.55
0.25
0.77%		32.55
0
0%		 32.34
6 月32.30
-0.25
-0.77%		32.15
-0.15
-0.46%		32.00
-0.15
-0.47%		31.45
-0.55
-1.72%		31.25
-0.2
-0.64%		 　31.25
0
0%		30.80
-0.45
-1.44%		31.20
0.4
1.3%		31.35
0.15
0.48%		31.45
0.1
0.32%		 　31.60
0.15
0.48%		31.15
-0.45
-1.42%		31.15
0
0%		31.45
0.3
0.96%		 　　31.40
-0.05
-0.16%		31.45
0.05
0.16%		31.70
0.25
0.79%		31.65
-0.05
-0.16%		31.80
0.15
0.47%		 　31.55
-0.25
-0.79%		31.60
0.05
0.16%		 31.51
7 月31.85
0.25
0.79%		31.70
-0.15
-0.47%		31.60
-0.1
-0.32%		 　31.60
0
0%		30.70
-0.9
-2.85%		29.90
-0.8
-2.61%		29.55
-0.35
-1.17%		 　　30.00
0.45
1.52%		29.90
-0.1
-0.33%		29.80
-0.1
-0.33%		29.70
-0.1
-0.34%		29.80
0.1
0.34%		 　29.60
-0.2
-0.67%		29.20
-0.4
-1.35%		29.30
0.1
0.34%		29.15
-0.15
-0.51%		28.90
-0.25
-0.86%		 　27.10
-1.8
-6.23%		27.75
0.65
2.4%		27.80
0.05
0.18%		28.20
0.4
1.44%		28.55
0.35
1.24%		29.61
8 月 　28.35
-0.2
-0.7%		28.00
-0.35
-1.23%		29.15
1.15
4.11%		24.40
-4.75
-16.3%		24.55
0.15
0.61%		 　25.30
0.75
3.05%		25.10
-0.2
-0.79%		23.60
-1.5
-5.98%		24.05
0.45
1.91%		23.85
-0.2
-0.83%		 　23.50
-0.35
-1.47%		22.90
-0.6
-2.55%		21.35
-1.55
-6.77%		21.55
0.2
0.94%		20.45
-1.1
-5.1%		 　18.70
-1.75
-8.56%		19.45
0.75
4.01%		19.70
0.25
1.29%		20.45
0.75
3.81%		21.05
0.6
2.93%		 21.05
0
0%		23.13
9 月21.05
0
0%		21.10
0.05
0.24%		21.40
0.3
1.42%		22.60
1.2
5.61%		 　22.60
0
0%		22.70
0.1
0.44%		23.15
0.45
1.98%		23.50
0.35
1.51%		23.90
0.4
1.7%		 　23.55
-0.35
-1.46%		23.80
0.25
1.06%		23.70
-0.1
-0.42%		23.65
-0.05
-0.21%		23.95
0.3
1.27%		 　23.70
-0.25
-1.04%		24.10
0.4
1.69%		23.65
-0.45
-1.87%		23.40
-0.25
-1.06%		23.40
0
0%		 　　　23.35
-0.05
-0.21%		 23.16
10 月23.60
0.25
1.07%		23.60
0
0%		 　23.85
0.25
1.06%		23.80
-0.05
-0.21%		24.10
0.3
1.26%		23.90
-0.2
-0.83%		 　　24.10
0.2
0.84%		24.10
0
0%		24.10
0
0%		24.15
0.05
0.21%		24.05
-0.1
-0.41%		 　24.20
0.15
0.62%		24.55
0.35
1.45%		24.90
0.35
1.43%		24.90
0
0%		25.10
0.2
0.8%		 　25.10
0
0%		24.95
-0.15
-0.6%		24.90
-0.05
-0.2%		24.80
-0.1
-0.4%		24.65
-0.15
-0.6%		 24.37
11 月　24.95
0.3
1.22%		24.95
0
0%		25.20
0.25
1%		25.60
0.4
1.59%		25.20
-0.4
-1.56%		 　25.05
-0.15
-0.6%		25.40
0.35
1.4%		25.00
-0.4
-1.57%		24.95
-0.05
-0.2%		24.75
-0.2
-0.8%		 　24.60
-0.15
-0.61%		25.00
0.4
1.63%		24.95
-0.05
-0.2%		25.05
0.1
0.4%		25.05
0
0%		 　25.00
-0.05
-0.2%		24.95
-0.05
-0.2%		24.80
-0.15
-0.6%		24.75
-0.05
-0.2%		24.60
-0.15
-0.61%		 　24.40
-0.2
-0.81%		 24.92
12 月24.70
0.3
1.23%		24.80
0.1
0.4%		24.80
0
0%		25.50
0.7
2.82%		 　25.80
0.3
1.18%		25.40
-0.4
-1.55%		24.90
-0.5
-1.97%		25.70
0.8
3.21%		24.40
-1.3
-5.06%		 　24.50
0.1
0.41%		24.50
0
0%		24.60
0.1
0.41%		25.15
0.55
2.24%		25.05
-0.1
-0.4%		 　25.05
0
0%		25.00
-0.05
-0.2%		25.05
0.05
0.2%		24.90
-0.15
-0.6%		25.00
0.1
0.4%		 　25.00
0
0%		24.90
-0.1
-0.4%		25.15
0.25
1%		25.35
0.2
0.8%		25.02

說明:最高漲幅:6.92%最低跌幅:-16.3% 最高價:34.10最低價:18.70平均價:28.36,灰色底表示週末,漲129天(39.55)元,跌136天(-47.3)元,平盤38天
7%=2,6%=1,4%=3,3%=5,2%=16,1%=57,0%=83,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=4,-6%=6,-7%=52,-8%=64,

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 3209 305550 195 9538350 31.10 31.35 31.10 31.10 0.00 0% 31.10 69 31.25 10 11.15
2015-01-06 3209 620374 303 19130394 31.10 31.10 30.60 30.75 0.35 -1.13% 30.75 7 30.90 26 11.02
2015-01-07 3209 391927 208 12051597 30.50 30.90 30.50 30.75 0.00 0% 30.70 19 30.80 13 11.02
2015-01-08 3209 334015 218 10296903 30.95 31.00 30.75 30.80 0.05 0.16% 30.80 1 30.85 4 11.04
2015-01-09 3209 327470 207 10136812 30.80 31.20 30.80 30.90 0.10 0.32% 30.90 9 30.95 9 11.08
2015-01-12 3209 566040 319 17225864 30.50 30.70 30.30 30.50 0.40 -1.29% 30.45 8 30.50 10 10.93
2015-01-13 3209 394770 227 12058167 30.30 30.75 30.30 30.55 0.05 0.16% 30.50 77 30.60 5 10.95
2015-01-14 3209 252844 136 7737926 30.60 30.80 30.50 30.50 0.05 -0.16% 30.50 43 30.60 12 10.93
2015-01-15 3209 465938 191 14210352 30.50 30.75 30.35 30.45 0.05 -0.16% 30.45 1 30.50 21 10.91
2015-01-16 3209 408728 228 12352869 30.45 30.60 30.10 30.10 0.35 -1.15% 30.10 11 30.15 3 10.79
2015-01-19 3209 198919 141 5999070 30.20 30.45 30.00 30.00 0.10 -0.33% 30.00 28 30.05 4 10.75
2015-01-20 3209 234786 139 7093731 30.00 30.45 30.00 30.35 0.35 1.17% 30.30 8 30.35 8 10.88
2015-01-21 3209 174234 119 5276166 30.50 30.60 30.15 30.20 0.15 -0.49% 30.20 5 30.40 7 10.82
2015-01-22 3209 323680 222 9800045 30.45 30.45 30.20 30.35 0.15 0.5% 30.35 7 30.40 11 10.88
2015-01-23 3209 569680 319 17519852 30.55 30.95 30.45 30.60 0.25 0.82% 30.60 1 30.75 5 10.97
2015-01-26 3209 193102 135 5893265 30.60 30.75 30.35 30.50 0.10 -0.33% 30.45 16 30.50 23 10.93
2015-01-27 3209 214632 138 6560686 30.80 30.90 30.40 30.75 0.25 0.82% 30.60 1 30.75 101 11.02
2015-01-28 3209 259458 144 7923916 30.50 30.70 30.40 30.60 0.15 -0.49% 30.55 1 30.60 20 10.97
2015-01-29 3209 437275 265 13324126 30.60 30.85 30.30 30.35 0.25 -0.82% 30.35 32 30.45 2 10.88
2015-01-30 3209 301304 177 9138821 30.40 30.60 30.25 30.50 0.15 0.49% 30.50 1 30.55 7 10.93
2015-02-02 3209 1407028 823 43705259 30.75 31.40 30.75 30.85 0.35 1.15% 30.85 17 30.90 1 11.06
2015-02-03 3209 369702 219 11402902 30.85 31.10 30.75 30.85 0.00 0% 30.80 41 30.85 2 11.06
2015-02-04 3209 410353 230 12646150 31.10 31.15 30.75 30.75 0.10 -0.32% 30.75 17 30.80 4 11.02
2015-02-05 3209 304417 201 9319164 30.90 30.90 30.50 30.50 0.25 -0.81% 30.50 17 30.55 2 10.93
2015-02-06 3209 1811416 914 56795746 31.50 31.65 31.15 31.15 0.65 2.13% 31.15 26 31.20 2 11.16
2015-02-09 3209 800598 418 25168693 31.20 31.65 31.15 31.40 0.25 0.8% 31.35 2 31.40 33 11.25
2015-02-10 3209 495719 297 15600965 31.70 31.80 31.25 31.25 0.15 -0.48% 31.25 17 31.30 16 11.20
2015-02-11 3209 365409 193 11447168 31.60 31.60 31.20 31.25 0.00 0% 31.25 2 31.30 14 11.20
2015-02-12 3209 252692 144 7907920 31.30 31.50 31.20 31.25 0.00 0% 31.25 8 31.30 46 11.20
2015-02-13 3209 309744 180 9660185 31.30 31.45 31.05 31.10 0.15 -0.48% 31.10 26 31.20 14 11.15
2015-02-24 3209 448541 272 14126805 31.15 31.70 31.15 31.60 0.50 1.61% 31.55 7 31.60 42 11.33
2015-02-25 3209 516178 224 16299718 31.80 31.80 31.40 31.75 0.15 0.47% 31.70 6 31.75 7 11.38
2015-02-26 3209 387176 219 12293205 31.75 31.90 31.65 31.80 0.05 0.16% 31.75 5 31.80 31 11.40
2015-03-02 3209 330294 245 10486697 31.80 31.90 31.65 31.70 0.10 -0.31% 31.65 20 31.70 5 11.36
2015-03-03 3209 344582 225 10908603 31.75 31.80 31.55 31.65 0.05 -0.16% 31.65 1 31.70 5 11.34
2015-03-04 3209 990733 472 31534400 31.55 32.10 31.50 31.75 0.10 0.32% 31.75 7 31.80 3 11.38
2015-03-05 3209 509015 270 16176714 31.75 31.90 31.65 31.90 0.15 0.47% 31.80 13 31.90 6 11.43
2015-03-06 3209 914062 466 28865143 31.80 31.80 31.50 31.55 0.35 -1.1% 31.50 43 31.55 29 11.31
2015-03-09 3209 924570 518 29460419 31.65 32.10 31.65 31.80 0.25 0.79% 31.80 58 31.85 1 11.40
2015-03-10 3209 564510 298 17854506 31.80 31.90 31.50 31.70 0.10 -0.31% 31.60 1 31.70 2 11.36
2015-03-11 3209 284172 208 8937709 31.40 31.60 31.35 31.45 0.25 -0.79% 31.45 20 31.50 14 11.27
2015-03-12 3209 327558 188 10330162 31.45 31.60 31.45 31.55 0.10 0.32% 31.55 1 31.60 15 11.31
2015-03-13 3209 728855 304 23146876 31.55 31.95 31.55 31.60 0.05 0.16% 31.60 12 31.70 8 11.33
2015-03-16 3209 313754 228 9876905 31.40 31.65 31.30 31.60 0.00 0% 31.50 5 31.65 1 11.33
2015-03-17 3209 331188 194 10505112 31.65 31.85 31.65 31.65 0.05 0.16% 31.65 7 31.70 13 11.34
2015-03-18 3209 296610 193 9428367 31.75 31.85 31.70 31.75 0.10 0.32% 31.75 10 31.80 21 11.38
2015-03-19 3209 615579 348 19594129 31.90 31.95 31.60 31.60 0.15 -0.47% 31.60 29 31.80 5 11.33
2015-03-20 3209 427929 249 13607390 31.85 31.90 31.65 31.80 0.20 0.63% 31.80 11 31.85 1 11.40
2015-03-23 3209 6252497 2781 209846748 32.30 34.00 32.30 34.00 2.20 6.92% 34.00 105 0.00 0 12.19
2015-03-24 3209 3536275 1778 120626409 34.20 34.60 33.70 33.70 0.30 -0.88% 33.70 78 33.75 2 12.08
2015-03-25 3209 1605156 860 53642351 33.50 33.90 33.20 33.20 0.50 -1.48% 33.20 29 33.30 9 11.90
2015-03-26 3209 1172376 648 38823649 32.80 33.50 32.50 33.45 0.25 0.75% 33.40 9 33.45 7 10.76
2015-03-27 3209 873755 446 29244483 33.45 33.75 33.15 33.25 0.20 -0.6% 33.25 12 33.30 5 10.69
2015-03-30 3209 638033 403 21127949 33.45 33.50 32.90 32.95 0.30 -0.9% 32.95 44 33.00 2 10.59
2015-03-31 3209 377286 250 12492490 33.05 33.30 32.95 33.20 0.25 0.76% 33.15 9 33.20 39 10.68
2015-04-01 3209 589166 331 19402828 33.00 33.20 32.65 33.00 0.20 -0.6% 33.00 4 33.10 1 10.61
2015-04-02 3209 899962 459 29917783 32.90 33.80 32.85 33.30 0.30 0.91% 33.30 21 33.45 1 10.71
2015-04-07 3209 473129 239 15847339 33.50 33.70 33.30 33.50 0.20 0.6% 33.50 16 33.55 7 10.77
2015-04-08 3209 1526564 908 52356426 33.80 34.90 33.80 34.10 0.60 1.79% 34.10 2 34.15 12 10.96
2015-04-09 3209 1005313 540 34281414 34.50 34.50 33.65 33.65 0.45 -1.32% 33.65 14 33.70 1 10.82
2015-04-10 3209 3704132 430 118499732 33.65 33.85 33.30 33.40 0.25 -0.74% 33.40 3 33.45 10 10.74
2015-04-13 3209 451870 614 15275259 33.50 33.95 33.50 33.80 0.40 1.2% 33.75 27 33.80 9 10.87
2015-04-14 3209 695447 368 23635809 33.80 34.20 33.80 33.90 0.10 0.3% 33.90 25 33.95 1 10.90
2015-04-15 3209 563973 337 19022268 34.00 34.10 33.55 33.65 0.25 -0.74% 33.65 8 33.80 11 10.82
2015-04-16 3209 1034290 413 34682361 33.90 33.90 33.35 33.40 0.25 -0.74% 33.35 76 33.40 8 10.74
2015-04-17 3209 444639 255 14997630 33.30 33.95 33.30 33.50 0.10 0.3% 33.50 1 33.55 8 10.77
2015-04-20 3209 314083 256 10512690 33.75 33.75 33.35 33.40 0.10 -0.3% 33.40 32 33.50 1 10.74
2015-04-21 3209 775979 452 25768134 33.40 33.75 32.90 32.95 0.45 -1.35% 32.95 9 33.00 15 10.59
2015-04-22 3209 399703 242 13212132 33.00 33.20 32.90 33.05 0.10 0.3% 33.05 8 33.15 31 10.63
2015-04-23 3209 355865 185 11879063 33.30 33.50 33.15 33.40 0.35 1.06% 33.35 12 33.40 1 10.74
2015-04-24 3209 397299 263 13325788 33.40 33.80 33.30 33.35 0.05 -0.15% 33.35 2 33.45 2 10.72
2015-04-27 3209 400494 217 13379718 33.60 33.60 33.20 33.50 0.15 0.45% 33.45 1 33.55 16 10.77
2015-04-28 3209 364700 188 12167937 33.50 33.65 33.25 33.25 0.25 -0.75% 33.25 5 33.40 3 10.69
2015-04-29 3209 476728 294 15752880 33.60 33.60 32.95 32.95 0.30 -0.9% 32.95 27 33.00 23 10.59
2015-04-30 3209 221035 119 7312105 33.15 33.20 33.00 33.10 0.15 0.46% 33.05 12 33.10 3 10.64
2015-05-04 3209 311653 184 10321701 33.10 33.40 33.00 33.10 0.00 0% 33.05 10 33.10 5 10.64
2015-05-05 3209 357428 160 11802174 33.10 33.10 32.95 33.00 0.10 -0.3% 32.95 7 33.00 1 10.61
2015-05-06 3209 258816 164 8530881 33.00 33.15 32.85 33.15 0.15 0.45% 33.10 6 33.15 23 10.66
2015-05-07 3209 205072 130 6760876 33.15 33.15 32.85 32.95 0.20 -0.6% 32.95 3 33.00 13 10.59
2015-05-08 3209 205380 149 6780724 33.00 33.20 32.90 33.00 0.05 0.15% 33.00 6 33.05 9 10.61
2015-05-11 3209 1216499 623 38724461 33.00 33.05 31.35 31.45 1.55 -4.7% 31.45 11 31.70 23 10.11
2015-05-12 3209 239080 174 7571929 31.45 31.90 31.40 31.75 0.30 0.95% 31.75 23 31.85 2 10.21
2015-05-13 3209 309483 168 9979022 32.15 32.40 32.10 32.35 0.60 1.89% 32.30 5 32.35 11 10.05
2015-05-14 3209 262393 156 8431643 32.40 32.40 32.05 32.10 0.25 -0.77% 32.10 13 32.25 5 9.97
2015-05-15 3209 180583 106 5808888 32.10 32.25 32.10 32.25 0.15 0.47% 32.15 2 32.25 9 10.02
2015-05-18 3209 300801 222 9599954 32.25 32.40 31.80 31.85 0.40 -1.24% 31.85 10 31.90 25 9.89
2015-05-19 3209 175065 124 5607780 31.90 32.35 31.90 32.00 0.15 0.47% 32.00 13 32.15 5 9.94
2015-05-20 3209 169542 117 5480873 32.10 32.75 32.10 32.30 0.30 0.94% 32.30 7 32.40 1 10.03
2015-05-21 3209 197739 100 6363952 32.20 32.40 31.95 32.35 0.05 0.15% 32.30 41 32.35 8 10.05
2015-05-22 3209 223727 141 7242402 32.45 32.55 32.15 32.40 0.05 0.15% 32.40 2 32.55 12 10.06
2015-05-25 3209 138517 92 4480795 32.30 32.60 32.15 32.40 0.00 0% 32.40 28 32.45 1 10.06
2015-05-26 3209 192384 111 6233819 32.70 32.70 32.30 32.45 0.05 0.15% 32.35 2 32.45 10 10.08
2015-05-27 3209 200090 100 6480605 32.10 32.75 32.10 32.30 0.15 -0.46% 32.30 8 32.45 1 10.03
2015-05-28 3209 227134 146 7395153 32.60 32.70 32.45 32.55 0.25 0.77% 32.50 6 32.55 1 10.11
2015-05-29 3209 149609 85 4852090 32.55 32.55 32.35 32.55 0.00 0% 32.50 8 32.55 14 10.11
2015-06-01 3209 295853 127 9589200 32.55 32.55 32.30 32.30 0.25 -0.77% 32.30 6 32.45 18 10.03
2015-06-02 3209 184460 102 5949464 32.30 32.45 32.15 32.15 0.15 -0.46% 32.15 3 32.20 5 9.98
2015-06-03 3209 156000 96 5007900 32.00 32.35 32.00 32.00 0.15 -0.47% 32.00 51 32.05 20 9.94
2015-06-04 3209 377000 197 11932399 32.30 32.30 31.40 31.45 0.55 -1.72% 31.45 20 31.50 3 9.77
2015-06-05 3209 457631 224 14310421 31.50 31.65 31.10 31.25 0.20 -0.64% 31.20 24 31.25 13 9.70
2015-06-08 3209 167700 107 5228274 31.30 31.45 31.00 31.25 0.00 0% 31.25 9 31.30 1 9.70
2015-06-09 3209 413367 223 12809841 31.50 31.55 30.75 30.80 0.45 -1.44% 30.80 2 30.85 21 9.57
2015-06-10 3209 143612 78 4483193 31.00 31.60 30.90 31.20 0.40 1.3% 31.20 5 31.35 1 9.69
2015-06-11 3209 131400 87 4123219 31.30 31.65 31.25 31.35 0.15 0.48% 31.30 17 31.40 15 9.74
2015-06-12 3209 118997 79 3732804 31.35 31.55 31.20 31.45 0.10 0.32% 31.30 5 31.45 6 9.77
2015-06-15 3209 201036 130 6395631 32.50 32.50 31.55 31.60 0.15 0.48% 31.60 4 31.70 1 9.81
2015-06-16 3209 192409 131 5995187 31.60 31.60 31.05 31.15 0.45 -1.42% 31.15 1 31.25 6 9.67
2015-06-17 3209 129910 95 4062054 31.20 31.45 31.15 31.15 0.00 0% 31.15 15 31.35 4 9.67
2015-06-18 3209 128679 93 4046101 31.20 31.55 31.20 31.45 0.30 0.96% 31.40 13 31.45 14 9.77
2015-06-22 3209 204888 110 6446242 31.50 31.70 31.20 31.40 0.05 -0.16% 31.40 34 31.50 12 9.75
2015-06-23 3209 171837 95 5421381 31.50 31.65 31.45 31.45 0.05 0.16% 31.45 2 31.55 1 9.77
2015-06-24 3209 143863 102 4553225 31.80 31.80 31.55 31.70 0.25 0.79% 31.70 6 31.75 10 9.84
2015-06-25 3209 197081 110 6249450 31.55 31.90 31.55 31.65 0.05 -0.16% 31.65 4 31.70 2 9.83
2015-06-26 3209 117107 84 3720634 31.85 31.90 31.65 31.80 0.15 0.47% 31.75 10 31.80 7 9.88
2015-06-29 3209 172504 109 5441646 31.80 31.80 31.40 31.55 0.25 -0.79% 31.45 20 31.55 1 9.80
2015-06-30 3209 133838 56 4219729 31.25 31.80 31.20 31.60 0.05 0.16% 31.55 1 31.60 4 9.81
2015-07-01 3209 106063 69 3354502 31.80 31.85 31.50 31.85 0.25 0.79% 31.55 5 31.85 3 9.89
2015-07-02 3209 71130 56 2256184 31.50 31.85 31.50 31.70 0.15 -0.47% 31.70 15 31.80 12 9.84
2015-07-03 3209 89151 60 2817286 31.70 31.90 31.50 31.60 0.10 -0.32% 31.60 20 31.70 1 9.81
2015-07-06 3209 59656 50 1888679 31.85 31.85 31.60 31.60 0.00 0% 31.60 24 31.65 1 9.81
2015-07-07 3209 674731 321 20843891 31.10 31.35 30.50 30.70 0.90 -2.85% 30.70 15 30.80 4 9.53
2015-07-08 3209 654400 311 19665459 30.70 30.75 29.60 29.90 0.80 -2.61% 29.90 1 29.95 3 9.29
2015-07-09 3209 540155 213 15853650 29.50 29.75 29.05 29.55 0.35 -1.17% 29.55 10 29.60 1 9.18
2015-07-13 3209 244336 115 7337980 30.00 30.15 29.90 30.00 0.45 1.52% 30.00 20 30.05 5 9.32
2015-07-14 3209 201805 100 6053119 30.30 30.30 29.90 29.90 0.10 -0.33% 29.90 13 30.00 4 9.29
2015-07-15 3209 114066 67 3400186 30.15 30.15 29.60 29.80 0.10 -0.33% 29.80 5 29.85 7 9.25
2015-07-16 3209 188826 113 5618913 29.80 30.00 29.60 29.70 0.10 -0.34% 29.70 3 29.90 1 9.22
2015-07-17 3209 75125 59 2236323 29.70 29.90 29.60 29.80 0.10 0.34% 29.80 2 29.85 1 9.25
2015-07-20 3209 112175 80 3330392 30.00 30.00 29.60 29.60 0.20 -0.67% 29.60 43 29.75 4 9.19
2015-07-21 3209 222656 128 6498753 29.10 29.45 29.10 29.20 0.40 -1.35% 29.20 8 29.25 13 9.07
2015-07-22 3209 217301 101 6358848 29.20 29.35 29.15 29.30 0.10 0.34% 29.25 4 29.35 1 9.10
2015-07-23 3209 214935 125 6269151 29.30 29.35 29.05 29.15 0.15 -0.51% 29.10 5 29.15 3 9.05
2015-07-24 3209 170070 124 4928430 29.15 29.20 28.85 28.90 0.25 -0.86% 28.90 18 29.00 5 8.98
2015-07-27 3209 426953 266 11888416 28.80 28.85 27.05 27.10 1.80 -6.23% 27.05 11 27.10 10 8.42
2015-07-28 3209 340366 195 9271454 27.10 27.75 26.60 27.75 0.65 2.4% 27.70 7 27.75 7 8.62
2015-07-29 3209 258433 126 7219878 28.35 28.40 27.75 27.80 0.05 0.18% 27.80 3 27.90 6 8.63
2015-07-30 3209 160225 113 4515693 27.90 28.45 27.85 28.20 0.40 1.44% 28.15 2 28.20 2 8.76
2015-07-31 3209 107554 92 3056161 28.40 28.55 28.25 28.55 0.35 1.24% 28.50 5 28.55 16 8.87
2015-08-03 3209 596957 183 16854579 28.50 28.50 27.90 28.35 0.20 -0.7% 28.25 2 28.35 10 8.80
2015-08-04 3209 846358 265 23795643 28.35 28.50 27.80 28.00 0.35 -1.23% 27.95 2 28.00 20 8.70
2015-08-05 3209 1281363 533 36864722 28.00 29.35 27.90 29.15 1.15 4.11% 29.15 5 29.20 35 9.05
2015-08-06 3209 971345 516 23801432 24.40 24.80 24.35 24.40 0.00 -16.3% 24.40 16 24.45 1 7.58
2015-08-07 3209 519051 149 12736469 24.50 24.90 24.10 24.55 0.15 0.61% 24.55 1 24.70 16 7.62
2015-08-10 3209 156621 111 3910389 24.90 25.30 24.50 25.30 0.75 3.05% 25.20 5 25.30 5 7.86
2015-08-11 3209 519552 207 13263366 25.40 25.95 25.10 25.10 0.20 -0.79% 25.10 12 25.30 1 7.80
2015-08-12 3209 681445 326 16223590 24.00 24.20 23.30 23.60 1.50 -5.98% 23.60 8 23.70 4 8.03
2015-08-13 3209 253101 108 6074773 23.80 24.20 23.80 24.05 0.45 1.91% 24.00 6 24.10 13 8.18
2015-08-14 3209 96800 63 2307870 24.25 24.25 23.70 23.85 0.20 -0.83% 23.80 7 23.85 3 8.11
2015-08-17 3209 392574 120 9188695 23.85 23.85 23.30 23.50 0.35 -1.47% 23.35 2 23.60 4 7.99
2015-08-18 3209 242047 124 5596481 23.40 23.60 22.90 22.90 0.60 -2.55% 22.90 4 23.20 5 7.79
2015-08-19 3209 810960 337 17770524 22.80 22.80 21.30 21.35 1.55 -6.77% 21.35 50 21.40 12 7.26
2015-08-20 3209 146000 98 3153650 21.35 21.90 21.35 21.55 0.20 0.94% 21.55 2 21.60 39 7.33
2015-08-21 3209 311951 199 6500522 21.10 21.30 20.45 20.45 1.10 -5.1% 20.40 16 20.45 6 6.96
2015-08-24 3209 646324 344 12261947 20.00 20.00 18.45 18.70 1.75 -8.56% 18.70 3 18.90 10 6.36
2015-08-25 3209 333921 203 6375621 18.45 19.70 18.35 19.45 0.75 4.01% 19.30 3 19.45 1 6.62
2015-08-26 3209 234330 128 4519850 19.45 19.70 18.60 19.70 0.25 1.29% 19.65 2 19.70 2 6.70
2015-08-27 3209 310634 175 6352499 20.10 20.75 20.00 20.45 0.75 3.81% 20.45 4 20.50 21 6.96
2015-08-28 3209 429654 161 9059671 20.65 21.25 20.65 21.05 0.60 2.93% 21.05 11 21.10 5 7.16
2015-08-31 3209 90232 63 1891063 21.20 21.20 20.75 21.05 0.00 0% 21.00 6 21.05 2 7.16
2015-09-01 3209 115868 79 2447709 21.00 21.35 20.80 21.05 0.00 0% 21.05 31 21.10 29 7.16
2015-09-02 3209 207163 96 4339986 21.00 21.10 20.80 21.10 0.05 0.24% 21.10 3 21.20 5 7.18
2015-09-03 3209 203325 124 4334068 21.20 21.55 21.05 21.40 0.30 1.42% 21.40 13 21.45 9 7.28
2015-09-04 3209 670318 433 15271528 22.10 23.30 22.10 22.60 1.20 5.61% 22.55 7 22.60 2 7.69
2015-09-07 3209 201479 140 4564320 22.50 22.85 22.50 22.60 0.00 0% 22.60 2 22.70 2 7.69
2015-09-08 3209 227694 151 5174440 22.60 23.00 22.55 22.70 0.10 0.44% 22.70 6 22.90 4 7.72
2015-09-09 3209 265005 163 6135363 23.05 23.35 23.05 23.15 0.45 1.98% 23.15 27 23.25 15 7.87
2015-09-10 3209 145731 113 3407260 23.50 23.50 23.05 23.50 0.35 1.51% 23.45 2 23.50 3 7.99
2015-09-11 3209 228727 169 5440049 23.80 24.00 23.50 23.90 0.40 1.7% 23.90 10 23.95 1 8.13
2015-09-14 3209 153459 95 3640278 23.95 24.00 23.55 23.55 0.35 -1.46% 23.55 16 23.60 2 8.01
2015-09-15 3209 177301 100 4193324 23.50 23.80 23.45 23.80 0.25 1.06% 23.70 1 23.85 12 8.10
2015-09-16 3209 93712 67 2223844 23.95 23.95 23.60 23.70 0.10 -0.42% 23.70 4 23.75 14 8.06
2015-09-17 3209 184398 117 4387120 23.85 23.95 23.65 23.65 0.05 -0.21% 23.65 16 23.75 7 8.04
2015-09-18 3209 173061 111 4134014 23.70 24.00 23.70 23.95 0.30 1.27% 23.95 4 24.00 17 8.15
2015-09-21 3209 121851 80 2886574 23.95 23.95 23.60 23.70 0.25 -1.04% 23.60 10 23.70 6 8.06
2015-09-22 3209 618217 249 14672678 23.50 24.20 23.50 24.10 0.40 1.69% 24.05 4 24.10 7 8.20
2015-09-23 3209 249166 202 5904395 23.90 23.90 23.60 23.65 0.45 -1.87% 23.65 8 23.70 4 8.04
2015-09-24 3209 222044 149 5230620 23.65 23.85 23.40 23.40 0.25 -1.06% 23.40 20 23.45 5 7.96
2015-09-25 3209 133782 113 3127937 23.45 23.60 23.30 23.40 0.00 0% 23.40 3 23.50 5 7.96
2015-09-30 3209 111201 94 2581883 23.05 23.40 23.05 23.35 0.05 -0.21% 23.30 10 23.35 26 7.94
2015-10-01 3209 191627 156 4503785 23.50 23.60 23.40 23.60 0.25 1.07% 23.55 1 23.60 1 8.03
2015-10-02 3209 135547 108 3199801 23.45 23.75 23.45 23.60 0.00 0% 23.55 18 23.60 7 8.03
2015-10-05 3209 342563 168 8147363 23.80 23.90 23.70 23.85 0.25 1.06% 23.75 1 23.85 4 8.11
2015-10-06 3209 288262 152 6897880 24.10 24.10 23.80 23.80 0.05 -0.21% 23.80 22 23.95 2 8.10
2015-10-07 3209 249032 157 6001611 23.90 24.20 23.90 24.10 0.30 1.26% 24.10 11 24.15 15 8.20
2015-10-08 3209 215500 128 5181699 24.20 24.30 23.90 23.90 0.20 -0.83% 23.90 15 24.10 7 8.13
2015-10-12 3209 134037 100 3216379 23.90 24.20 23.90 24.10 0.20 0.84% 24.10 1 24.15 4 8.20
2015-10-13 3209 133456 80 3211307 24.25 24.25 24.00 24.10 0.00 0% 24.10 5 24.15 6 8.20
2015-10-14 3209 83691 93 2017491 24.20 24.20 24.00 24.10 0.00 0% 24.05 4 24.10 9 8.20
2015-10-15 3209 144922 95 3496858 24.10 24.40 24.10 24.15 0.05 0.21% 24.10 1 24.15 4 8.21
2015-10-16 3209 153132 126 3695162 24.20 24.20 24.05 24.05 0.10 -0.41% 24.05 18 24.10 5 8.18
2015-10-19 3209 196853 126 4768503 24.20 24.30 24.10 24.20 0.15 0.62% 24.20 10 24.25 1 8.23
2015-10-20 3209 375289 235 9192234 24.20 24.70 24.20 24.55 0.35 1.45% 24.55 8 24.65 5 8.35
2015-10-21 3209 399484 254 9940194 24.80 25.05 24.70 24.90 0.35 1.43% 24.85 3 24.90 13 8.47
2015-10-22 3209 185094 123 4608027 24.80 25.00 24.80 24.90 0.00 0% 24.85 17 24.90 1 8.47
2015-10-23 3209 325568 180 8208316 25.15 25.50 25.10 25.10 0.20 0.8% 25.10 13 25.15 4 8.54
2015-10-26 3209 253299 141 6349995 25.20 25.35 25.00 25.10 0.00 0% 25.05 2 25.10 1 8.54
2015-10-27 3209 230244 117 5757927 25.10 25.10 24.90 24.95 0.15 -0.6% 24.95 5 25.00 2 8.49
2015-10-28 3209 189078 110 4715235 24.95 25.05 24.85 24.90 0.05 -0.2% 24.90 11 24.95 1 8.47
2015-10-29 3209 205999 116 5125270 25.00 25.00 24.75 24.80 0.10 -0.4% 24.80 5 24.85 8 8.44
2015-10-30 3209 216974 107 5343253 24.80 24.80 24.50 24.65 0.15 -0.6% 24.60 1 24.65 5 8.38
2015-11-02 3209 89524 68 2216993 24.75 24.95 24.55 24.95 0.30 1.22% 24.70 1 24.95 11 8.49
2015-11-03 3209 219106 128 5472775 25.10 25.15 24.90 24.95 0.00 0% 24.90 12 24.95 4 8.49
2015-11-04 3209 319195 192 8024224 25.00 25.25 25.00 25.20 0.25 1% 25.05 11 25.20 5 8.57
2015-11-05 3209 346003 202 8857374 25.50 26.00 25.25 25.60 0.40 1.59% 25.55 13 25.60 4 8.71
2015-11-06 3209 226586 120 5748313 25.70 25.70 25.20 25.20 0.40 -1.56% 25.20 6 25.35 1 8.57
2015-11-09 3209 90308 57 2282963 25.40 25.60 25.00 25.05 0.15 -0.6% 25.00 9 25.15 5 8.52
2015-11-10 3209 540634 293 13683347 24.80 25.60 24.80 25.40 0.35 1.4% 25.40 19 25.45 19 8.79
2015-11-11 3209 408250 206 10316050 25.40 25.45 25.00 25.00 0.40 -1.57% 25.00 40 25.05 1 8.65
2015-11-12 3209 203247 124 5082907 25.15 25.15 24.90 24.95 0.05 -0.2% 24.95 1 25.00 9 8.63
2015-11-13 3209 186614 120 4641601 25.25 25.25 24.70 24.75 0.20 -0.8% 24.75 4 24.85 4 8.56
2015-11-16 3209 186770 126 4591862 24.50 24.75 24.35 24.60 0.15 -0.61% 24.60 11 24.70 5 8.51
2015-11-17 3209 144294 96 3603000 24.75 25.20 24.75 25.00 0.40 1.63% 25.00 1 25.05 4 8.65
2015-11-18 3209 159800 99 4005468 25.30 25.30 24.95 24.95 0.05 -0.2% 24.95 4 25.00 9 8.63
2015-11-19 3209 187797 99 4705525 25.05 25.15 24.90 25.05 0.10 0.4% 25.05 3 25.10 1 8.67
2015-11-20 3209 78947 59 1982876 25.30 25.30 25.05 25.05 0.00 0% 25.05 9 25.10 10 8.67
2015-11-23 3209 157386 95 3946200 25.05 25.30 25.00 25.00 0.05 -0.2% 24.95 5 25.00 5 8.65
2015-11-24 3209 64530 57 1619293 25.15 25.15 25.00 24.95 0.10 -0.2% 25.05 2 25.10 4 8.67
2015-11-25 3209 131165 96 3260537 24.95 25.05 24.75 24.80 0.15 -0.6% 24.80 3 24.90 15 8.58
2015-11-26 3209 242127 136 5997677 24.60 24.90 24.60 24.75 0.05 -0.2% 24.75 16 24.80 1 8.56
2015-11-27 3209 165704 89 4080362 24.80 24.80 24.55 24.60 0.15 -0.61% 24.55 3 24.60 10 8.51
2015-11-30 3209 176955 105 4320202 24.40 24.55 24.35 24.40 0.20 -0.81% 24.40 4 24.45 3 8.44
2015-12-01 3209 68017 60 1675759 24.45 24.70 24.45 24.70 0.30 1.23% 24.65 3 24.70 6 8.55
2015-12-02 3209 83926 67 2074319 24.70 24.80 24.65 24.80 0.10 0.4% 24.70 19 24.80 4 8.58
2015-12-03 3209 97810 79 2425530 24.85 24.90 24.70 24.80 0.00 0% 24.80 11 24.90 2 8.58
2015-12-04 3209 572169 349 14536527 24.90 25.90 24.70 25.50 0.70 2.82% 25.45 9 25.50 20 8.82
2015-12-07 3209 642143 341 16525859 25.80 25.90 25.55 25.80 0.30 1.18% 25.80 2 25.85 22 8.93
2015-12-08 3209 411230 249 10524035 25.90 25.95 25.35 25.40 0.40 -1.55% 25.40 3 25.45 4 8.79
2015-12-09 3209 218305 141 5478241 25.40 25.60 24.85 24.90 0.50 -1.97% 24.90 18 25.05 4 8.62
2015-12-10 3209 301963 179 7616391 24.70 25.80 24.70 25.70 0.80 3.21% 25.65 12 25.70 5 8.89
2015-12-11 3209 425791 221 10660047 25.55 25.55 24.40 24.40 1.30 -5.06% 24.40 10 24.80 1 8.44
2015-12-14 3209 160000 125 3889989 24.30 24.60 24.00 24.50 0.10 0.41% 24.50 9 24.55 8 8.48
2015-12-15 3209 132576 91 3258460 24.75 24.75 24.50 24.50 0.00 0% 24.50 14 24.60 3 8.48
2015-12-16 3209 84165 81 2078755 24.90 24.90 24.60 24.60 0.10 0.41% 24.60 4 24.70 3 8.51
2015-12-17 3209 118299 86 2955652 24.85 25.15 24.80 25.15 0.55 2.24% 25.05 2 25.15 3 8.70
2015-12-18 3209 64530 57 1619293 25.15 25.15 25.00 25.05 0.10 -0.4% 25.05 2 25.10 4 8.67
2015-12-21 3209 125159 108 3153675 25.15 25.40 25.05 25.05 0.00 0% 25.05 19 25.15 8 8.67
2015-12-22 3209 83257 73 2085183 25.05 25.10 25.00 25.00 0.05 -0.2% 25.00 1 25.05 4 8.65
2015-12-23 3209 82754 77 2077100 25.10 25.20 25.05 25.05 0.05 0.2% 25.05 1 25.10 11 8.67
2015-12-24 3209 178424 116 4485657 25.25 25.50 24.85 24.90 0.15 -0.6% 24.90 13 25.00 1 8.62
2015-12-25 3209 79524 56 1988441 24.90 25.15 24.90 25.00 0.10 0.4% 25.00 10 25.05 9 8.65
2015-12-28 3209 53450 52 1337442 25.00 25.10 24.95 25.00 0.00 0% 24.95 5 25.00 10 8.65
2015-12-29 3209 71080 54 1769787 25.00 25.00 24.80 24.90 0.10 -0.4% 24.90 2 24.95 2 8.62
2015-12-30 3209 198852 104 4988050 24.90 25.20 24.90 25.15 0.25 1% 25.10 3 25.15 1 8.70
2015-12-31 3209 177620 100 4484049 25.00 25.35 25.00 25.35 0.20 0.8% 25.30 4 25.35 13 8.77