至上(8112)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　　　　17.05
0
0%		16.75
-0.3
-1.76%		16.80
0.05
0.3%		16.60
-0.2
-1.19%		16.60
0
0%		 　16.40
-0.2
-1.2%		16.45
0.05
0.3%		16.45
0
0%		16.35
-0.1
-0.61%		 　　15.70
-0.65
-3.98%		16.35
0.65
4.14%		16.25
-0.1
-0.61%		16.70
0.45
2.77%		16.60
-0.1
-0.6%		 　16.75
0.15
0.9%		16.60
-0.15
-0.9%		16.55
-0.05
-0.3%		 16.25
-0.3
-1.81%		 16.46
2 月　16.25
0
0%		16.25
0
0%		16.20
-0.05
-0.31%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		 　16.10
-0.15
-0.92%		16.05
-0.05
-0.31%		16.55
0.5
3.12%		16.60
0.05
0.3%		16.70
0.1
0.6%		 　　　　　　　　　16.90
0.2
1.2%		16.95
0.05
0.3%		16.95
0
0%		 16.75
3 月　17.60
0.65
3.83%		17.65
0.05
0.28%		17.50
-0.15
-0.85%		17.80
0.3
1.71%		17.70
-0.1
-0.56%		 　17.30
-0.4
-2.26%		17.10
-0.2
-1.16%		17.10
0
0%		17.15
0.05
0.29%		17.20
0.05
0.29%		 　17.25
0.05
0.29%		17.15
-0.1
-0.58%		17.10
-0.05
-0.29%		17.20
0.1
0.58%		17.05
-0.15
-0.87%		 　17.30
0.25
1.47%		17.30
0
0%		17.15
-0.15
-0.87%		17.05
-0.1
-0.58%		17.00
-0.05
-0.29%		 　16.70
-0.3
-1.76%		16.90
0.2
1.2%		17.22
4 月16.80
-0.1
-0.59%		16.80
0
0%		 　　　16.75
-0.05
-0.3%		16.80
0.05
0.3%		16.95
0.15
0.89%		17.00
0.05
0.29%		 　17.25
0.25
1.47%		17.10
-0.15
-0.87%		17.10
0
0%		17.20
0.1
0.58%		17.10
-0.1
-0.58%		 　17.00
-0.1
-0.58%		16.70
-0.3
-1.76%		16.50
-0.2
-1.2%		16.85
0.35
2.12%		16.85
0
0%		 　16.75
-0.1
-0.59%		16.75
0
0%		16.80
0.05
0.3%		16.80
0
0%		 16.89
5 月　　　16.75
-0.05
-0.3%		16.60
-0.15
-0.9%		16.65
0.05
0.3%		16.60
-0.05
-0.3%		16.40
-0.2
-1.2%		 　16.00
-0.4
-2.44%		16.40
0.4
2.5%		16.20
-0.2
-1.22%		16.20
0
0%		15.30
-0.9
-5.56%		 　15.25
-0.05
-0.33%		15.40
0.15
0.98%		15.50
0.1
0.65%		15.40
-0.1
-0.65%		15.55
0.15
0.97%		 　15.45
-0.1
-0.64%		15.45
0
0%		15.40
-0.05
-0.32%		15.80
0.4
2.6%		15.60
-0.2
-1.27%		 15.83
6 月15.60
0
0%		15.50
-0.1
-0.64%		15.30
-0.2
-1.29%		15.00
-0.3
-1.96%		14.55
-0.45
-3%		 　14.85
0.3
2.06%		13.50
-1.35
-9.09%		14.05
0.55
4.07%		14.30
0.25
1.78%		14.20
-0.1
-0.7%		 　14.25
0.05
0.35%		14.05
-0.2
-1.4%		14.15
0.1
0.71%		14.35
0.2
1.41%		 　　14.50
0.15
1.05%		14.65
0.15
1.03%		14.75
0.1
0.68%		15.20
0.45
3.05%		15.05
-0.15
-0.99%		 　14.65
-0.4
-2.66%		14.90
0.25
1.71%		 14.66
7 月15.50
0.6
4.03%		15.55
0.05
0.32%		15.40
-0.15
-0.96%		 　15.15
-0.25
-1.62%		15.20
0.05
0.33%		14.85
-0.35
-2.3%		15.35
0.5
3.37%		 　　15.70
0.35
2.28%		15.55
-0.15
-0.96%		15.50
-0.05
-0.32%		15.55
0.05
0.32%		15.50
-0.05
-0.32%		 　15.10
-0.4
-2.58%		15.05
-0.05
-0.33%		14.80
-0.25
-1.66%		14.45
-0.35
-2.36%		14.00
-0.45
-3.11%		 　13.10
-0.9
-6.43%		14.40
1.3
9.92%		14.15
-0.25
-1.74%		13.40
-0.75
-5.3%		13.15
-0.25
-1.87%		14.83
8 月 　12.70
-0.45
-3.42%		11.80
-0.9
-7.09%		11.95
0.15
1.27%		12.00
0.05
0.42%		12.45
0.45
3.75%		 　12.80
0.35
2.81%		12.50
-0.3
-2.34%		12.60
0.1
0.8%		12.55
-0.05
-0.4%		12.45
-0.1
-0.8%		 　12.50
0.05
0.4%		12.45
-0.05
-0.4%		12.00
-0.45
-3.61%		12.10
0.1
0.83%		11.80
-0.3
-2.48%		 　10.90
-0.9
-7.63%		11.00
0.1
0.92%		11.15
0.15
1.36%		11.50
0.35
3.14%		11.65
0.15
1.3%		 11.75
0.1
0.86%		12.04
9 月11.90
0.15
1.28%		11.80
-0.1
-0.84%		12.15
0.35
2.97%		12.05
-0.1
-0.82%		 　12.25
0.2
1.66%		12.35
0.1
0.82%		12.55
0.2
1.62%		12.55
0
0%		12.75
0.2
1.59%		 　12.80
0.05
0.39%		12.90
0.1
0.78%		13.00
0.1
0.78%		13.15
0.15
1.15%		13.25
0.1
0.76%		 　13.15
-0.1
-0.75%		13.25
0.1
0.76%		13.15
-0.1
-0.75%		13.10
-0.05
-0.38%		13.20
0.1
0.76%		 　　　13.10
-0.1
-0.76%		 12.76
10 月13.35
0.25
1.91%		13.40
0.05
0.37%		 　13.80
0.4
2.99%		13.70
-0.1
-0.72%		13.70
0
0%		13.75
0.05
0.36%		 　　13.85
0.1
0.73%		13.70
-0.15
-1.08%		13.70
0
0%		13.70
0
0%		13.70
0
0%		 　13.65
-0.05
-0.36%		13.70
0.05
0.37%		13.75
0.05
0.36%		14.00
0.25
1.82%		14.00
0
0%		 　13.85
-0.15
-1.07%		13.75
-0.1
-0.72%		13.85
0.1
0.73%		13.90
0.05
0.36%		13.90
0
0%		 13.76
11 月　13.85
-0.05
-0.36%		13.90
0.05
0.36%		14.00
0.1
0.72%		14.00
0
0%		14.00
0
0%		 　13.85
-0.15
-1.07%		13.85
0
0%		13.80
-0.05
-0.36%		13.80
0
0%		13.70
-0.1
-0.72%		 　13.50
-0.2
-1.46%		13.35
-0.15
-1.11%		13.55
0.2
1.5%		13.65
0.1
0.74%		13.75
0.1
0.73%		 　13.40
-0.35
-2.55%		13.35
-0.05
-0.37%		13.40
0.05
0.37%		13.40
0
0%		13.35
-0.05
-0.37%		 　13.30
-0.05
-0.37%		 13.62
12 月13.30
0
0%		13.30
0
0%		13.25
-0.05
-0.38%		13.05
-0.2
-1.51%		 　13.60
0.55
4.21%		13.50
-0.1
-0.74%		13.30
-0.2
-1.48%		13.10
-0.2
-1.5%		13.15
0.05
0.38%		 　12.80
-0.35
-2.66%		12.80
0
0%		12.95
0.15
1.17%		13.20
0.25
1.93%		13.40
0.2
1.52%		 　13.30
-0.1
-0.75%		13.05
-0.25
-1.88%		12.95
-0.1
-0.77%		12.95
0
0%		12.95
0
0%		 　12.90
-0.05
-0.39%		12.95
0.05
0.39%		13.10
0.15
1.16%		12.95
-0.15
-1.15%		13.13

說明:最高漲幅:9.92%最低跌幅:-9.09% 最高價:17.80最低價:10.90平均價:14.76,灰色底表示週末,漲124天(26.85)元,跌141天(-31.05)元,平盤37天
10%=1,4%=13,3%=12,2%=18,1%=48,0%=69,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=3,-6%=12,-7%=23,-8%=32,-9%=63,

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 8112 1772562 658 30158623 16.80 17.15 16.80 17.05 0.15 0% 17.00 102 17.05 26 17.05
2015-01-06 8112 1679175 655 28243028 16.95 16.95 16.70 16.75 0.30 -1.76% 16.75 70 16.80 8 16.75
2015-01-07 8112 1332767 589 22292975 16.70 16.85 16.65 16.80 0.05 0.3% 16.75 24 16.80 74 16.80
2015-01-08 8112 2776374 1082 46310113 16.85 16.90 16.60 16.60 0.20 -1.19% 16.60 86 16.65 30 16.60
2015-01-09 8112 2092159 913 34667038 16.65 16.75 16.50 16.60 0.00 0% 16.60 47 16.65 2 16.60
2015-01-12 8112 2468309 1144 40641266 16.55 16.60 16.40 16.40 0.20 -1.2% 16.40 268 16.45 3 16.40
2015-01-13 8112 3706124 1483 60507682 16.35 16.55 16.20 16.45 0.05 0.3% 16.45 18 16.50 17 16.45
2015-01-14 8112 1034294 483 17027045 16.50 16.55 16.40 16.45 0.00 0% 16.45 7 16.50 86 16.45
2015-01-15 8112 1197581 497 19666314 16.40 16.50 16.35 16.35 0.10 -0.61% 16.35 105 16.40 5 16.35
2015-01-19 8112 2543999 906 40471578 16.15 16.35 15.70 15.70 0.40 -3.98% 15.70 118 15.75 14 15.70
2015-01-20 8112 4979638 2983 79314998 15.65 16.35 15.55 16.35 0.65 4.14% 16.30 57 16.35 41 16.35
2015-01-21 8112 2215585 1120 35903734 16.35 16.45 16.05 16.25 0.10 -0.61% 16.20 69 16.25 3 16.25
2015-01-22 8112 11573706 3735 192474402 16.30 16.90 16.20 16.70 0.45 2.77% 16.70 166 16.75 650 16.70
2015-01-23 8112 3555782 1434 59170966 16.80 16.80 16.50 16.60 0.10 -0.6% 16.60 84 16.65 68 16.60
2015-01-26 8112 4163776 1474 69721427 16.75 16.90 16.60 16.75 0.15 0.9% 16.75 4 16.80 141 16.75
2015-01-27 8112 2411289 972 40201202 16.80 16.85 16.55 16.60 0.15 -0.9% 16.60 89 16.65 32 16.60
2015-01-28 8112 1486749 618 24692893 16.50 16.70 16.50 16.55 0.05 -0.3% 16.55 67 16.60 26 16.55
2015-01-30 8112 1571061 714 25717922 16.50 16.65 16.25 16.25 0.25 -1.81% 16.25 96 16.30 17 16.25
2015-02-02 8112 1332210 559 21652527 16.25 16.40 16.10 16.25 0.00 0% 16.25 16 16.35 41 16.25
2015-02-03 8112 834077 434 13649693 16.30 16.50 16.25 16.25 0.00 0% 16.25 110 16.30 1 16.25
2015-02-04 8112 1234068 504 20070882 16.35 16.40 16.15 16.20 0.05 -0.31% 16.20 12 16.25 10 16.20
2015-02-05 8112 586845 281 9502833 16.20 16.30 16.15 16.15 0.05 -0.31% 16.15 176 16.20 27 16.15
2015-02-06 8112 1274985 549 20842997 16.20 16.45 16.15 16.25 0.10 0.62% 16.25 130 16.30 3 16.25
2015-02-09 8112 815182 342 13194773 16.20 16.25 16.10 16.10 0.15 -0.92% 16.10 133 16.20 24 16.10
2015-02-10 8112 1548126 457 24836816 16.15 16.20 16.00 16.05 0.05 -0.31% 16.00 39 16.05 40 16.05
2015-02-11 8112 5753296 1974 95631885 16.80 16.80 16.50 16.55 0.50 3.12% 16.55 127 16.60 85 16.55
2015-02-12 8112 5229542 1519 87297304 16.55 16.85 16.50 16.60 0.05 0.3% 16.60 232 16.65 5 16.60
2015-02-13 8112 3057647 918 51053323 16.60 16.80 16.60 16.70 0.10 0.6% 16.65 163 16.70 52 16.70
2015-02-24 8112 8306832 2612 141062210 16.80 17.15 16.75 16.90 0.20 1.2% 16.90 31 16.95 4 16.90
2015-02-25 8112 2582775 1074 43853872 17.00 17.10 16.90 16.95 0.05 0.3% 16.95 51 17.00 184 16.95
2015-02-26 8112 3610959 1067 61402042 16.90 17.10 16.80 16.95 0.00 0% 16.95 10 17.00 88 16.95
2015-03-02 8112 12526788 4110 219357348 17.00 17.80 17.00 17.60 0.65 3.83% 17.60 6 17.65 70 17.60
2015-03-03 8112 6630894 2082 116914217 17.80 17.90 17.45 17.65 0.05 0.28% 17.65 5 17.70 35 17.65
2015-03-04 8112 3977344 1375 69678523 17.60 17.65 17.40 17.50 0.15 -0.85% 17.50 10 17.55 99 17.50
2015-03-05 8112 5581205 1847 98756551 17.60 17.90 17.45 17.80 0.30 1.71% 17.80 98 17.85 129 17.80
2015-03-06 8112 3770373 1170 66956040 17.80 17.90 17.65 17.70 0.10 -0.56% 17.70 159 17.75 10 17.70
2015-03-09 8112 6891188 1974 118987232 17.40 17.40 17.05 17.30 0.40 -2.26% 17.30 13 17.35 58 17.30
2015-03-10 8112 2493254 991 42934682 17.30 17.40 17.10 17.10 0.20 -1.16% 17.10 440 17.15 1 14.49
2015-03-11 8112 2628539 938 44987857 16.90 17.35 16.85 17.10 0.00 0% 17.10 12 17.15 192 14.49
2015-03-12 8112 2135179 721 36778102 17.10 17.35 17.10 17.15 0.05 0.29% 17.15 195 17.20 3 14.53
2015-03-13 8112 1880691 667 32542921 17.20 17.40 17.20 17.20 0.05 0.29% 17.20 221 17.25 4 14.58
2015-03-16 8112 1650294 576 28420807 17.35 17.35 17.15 17.25 0.05 0.29% 17.20 79 17.25 16 14.62
2015-03-17 8112 2045360 620 35317261 17.30 17.40 17.15 17.15 0.10 -0.58% 17.15 37 17.20 1 14.53
2015-03-18 8112 1785996 594 30639120 17.15 17.30 17.10 17.10 0.05 -0.29% 17.10 133 17.15 10 14.49
2015-03-19 8112 2628811 868 45217606 17.20 17.30 17.10 17.20 0.10 0.58% 17.15 156 17.20 28 14.58
2015-03-20 8112 1895180 668 32431964 17.25 17.25 17.05 17.05 0.15 -0.87% 17.05 276 17.10 14 14.45
2015-03-23 8112 2049194 680 35103267 17.20 17.30 17.00 17.30 0.25 1.47% 17.25 390 17.30 105 14.66
2015-03-24 8112 7779140 2100 136133596 17.40 17.65 17.30 17.30 0.00 0% 17.30 184 17.35 1 14.66
2015-03-25 8112 1695857 684 29154582 17.30 17.40 17.10 17.15 0.15 -0.87% 17.15 50 17.20 29 14.53
2015-03-26 8112 1558024 639 26493152 16.95 17.10 16.90 17.05 0.10 -0.58% 17.00 134 17.05 11 14.45
2015-03-27 8112 1683483 650 28581211 17.05 17.15 16.90 17.00 0.05 -0.29% 17.00 1 17.05 38 14.41
2015-03-30 8112 2705291 1014 45295593 17.00 17.05 16.55 16.70 0.30 -1.76% 16.65 77 16.70 4 14.15
2015-03-31 8112 1415396 534 23838534 16.70 16.95 16.70 16.90 0.20 1.2% 16.90 6 16.95 46 14.32
2015-04-01 8112 939748 342 15795030 16.90 16.90 16.75 16.80 0.10 -0.59% 16.80 81 16.85 59 14.24
2015-04-02 8112 1275179 458 21468258 16.85 16.95 16.75 16.80 0.00 0% 16.80 67 16.85 16 14.24
2015-04-07 8112 1364391 519 22927679 16.80 16.95 16.75 16.75 0.05 -0.3% 16.75 120 16.80 2 14.19
2015-04-08 8112 1203603 503 20176249 16.85 16.85 16.70 16.80 0.05 0.3% 16.75 59 16.80 15 14.24
2015-04-09 8112 1233301 471 20883291 16.80 17.05 16.80 16.95 0.15 0.89% 16.90 12 16.95 48 14.36
2015-04-10 8112 2845098 1053 48728651 17.15 17.25 17.00 17.00 0.05 0.29% 17.00 57 17.05 2 14.41
2015-04-13 8112 3423575 1282 59095547 17.15 17.40 17.05 17.25 0.25 1.47% 17.25 31 17.30 61 14.62
2015-04-14 8112 1962344 685 33805211 17.30 17.35 17.10 17.10 0.15 -0.87% 17.10 145 17.15 11 14.49
2015-04-15 8112 1121488 402 19207146 17.10 17.20 17.05 17.10 0.00 0% 17.10 69 17.15 43 14.49
2015-04-16 8112 1568074 524 26902206 17.15 17.25 17.05 17.20 0.10 0.58% 17.20 127 17.25 149 14.58
2015-04-17 8112 4569990 1330 79024274 17.25 17.50 17.10 17.10 0.10 -0.58% 17.10 51 17.15 13 14.49
2015-04-20 8112 1158314 491 19702089 17.00 17.10 16.90 17.00 0.10 -0.58% 17.00 22 17.05 5 14.41
2015-04-21 8112 2390056 872 40193678 17.05 17.10 16.60 16.70 0.30 -1.76% 16.70 1 16.75 17 14.15
2015-04-22 8112 3030493 999 50268324 16.70 16.85 16.50 16.50 0.20 -1.2% 16.50 260 16.55 1 13.98
2015-04-23 8112 2198723 866 36912842 16.55 16.95 16.55 16.85 0.35 2.12% 16.85 79 16.90 67 14.28
2015-04-24 8112 1669180 736 28064823 16.85 16.95 16.70 16.85 0.00 0% 16.85 6 16.90 97 14.28
2015-04-27 8112 1858435 666 31272177 16.80 16.95 16.75 16.75 0.10 -0.59% 16.75 171 16.80 2 14.19
2015-04-28 8112 1348191 441 22631330 16.80 16.90 16.70 16.75 0.00 0% 16.75 111 16.80 30 14.19
2015-04-29 8112 1138999 418 19122132 16.75 16.85 16.75 16.80 0.05 0.3% 16.80 52 16.85 119 14.24
2015-04-30 8112 1420069 572 23797799 16.90 16.90 16.70 16.80 0.00 0% 16.80 86 16.85 14 14.24
2015-05-04 8112 1268074 417 21270381 16.85 16.90 16.70 16.75 0.05 -0.3% 16.75 6 16.80 18 14.19
2015-05-05 8112 1476526 550 24583523 16.75 16.80 16.55 16.60 0.15 -0.9% 16.55 141 16.60 2 14.07
2015-05-06 8112 1378162 535 22923490 16.60 16.75 16.50 16.65 0.05 0.3% 16.65 19 16.70 73 14.11
2015-05-07 8112 942834 466 15618509 16.50 16.70 16.50 16.60 0.05 -0.3% 16.55 51 16.60 44 14.07
2015-05-08 8112 1523991 630 25153441 16.65 16.70 16.40 16.40 0.20 -1.2% 16.40 101 16.45 5 13.90
2015-05-11 8112 3443685 1228 55677239 16.50 16.60 15.90 16.00 0.40 -2.44% 16.00 36 16.05 3 13.56
2015-05-12 8112 2552832 921 41268986 16.00 16.50 15.90 16.40 0.40 2.5% 16.40 95 16.45 37 13.90
2015-05-13 8112 1939313 765 31614666 16.50 16.50 16.20 16.20 0.20 -1.22% 16.20 164 16.25 10 13.73
2015-05-14 8112 1099584 372 17806106 16.20 16.35 16.15 16.20 0.00 0% 16.15 18 16.20 9 13.73
2015-05-15 8112 5474775 2041 84734809 15.90 16.00 15.15 15.30 0.90 -5.56% 15.30 320 15.35 3 14.71
2015-05-18 8112 1570917 626 24095148 15.40 15.50 15.15 15.25 0.05 -0.33% 15.25 116 15.30 66 14.66
2015-05-19 8112 897239 361 13776032 15.25 15.40 15.25 15.40 0.15 0.98% 15.35 94 15.40 223 14.81
2015-05-20 8112 901257 346 13968389 15.50 15.60 15.45 15.50 0.10 0.65% 15.50 69 15.55 62 14.90
2015-05-21 8112 636514 248 9839936 15.40 15.55 15.40 15.40 0.10 -0.65% 15.40 104 15.45 26 14.81
2015-05-22 8112 674053 331 10470018 15.40 15.60 15.40 15.55 0.15 0.97% 15.55 6 15.60 142 14.95
2015-05-25 8112 1038047 256 16090172 15.60 15.60 15.45 15.45 0.10 -0.64% 15.45 72 15.50 38 14.86
2015-05-26 8112 952403 300 14696922 15.50 15.55 15.35 15.45 0.00 0% 15.45 14 15.50 38 14.86
2015-05-27 8112 795711 266 12260697 15.45 15.50 15.35 15.40 0.05 -0.32% 15.35 98 15.40 6 14.81
2015-05-28 8112 2060410 751 32305174 15.55 15.85 15.50 15.80 0.40 2.6% 15.75 63 15.80 32 15.19
2015-05-29 8112 1073561 369 16794469 15.80 15.80 15.55 15.60 0.20 -1.27% 15.60 76 15.65 1 15.00
2015-06-01 8112 657687 230 10283932 15.60 15.75 15.55 15.60 0.00 0% 15.60 19 15.65 27 15.00
2015-06-02 8112 1300983 369 20183434 15.60 15.60 15.45 15.50 0.10 -0.64% 15.45 193 15.50 18 14.90
2015-06-03 8112 899975 364 13863517 15.50 15.60 15.30 15.30 0.20 -1.29% 15.30 58 15.35 11 14.71
2015-06-04 8112 1630514 511 24619560 15.35 15.40 14.90 15.00 0.30 -1.96% 15.00 245 15.05 11 14.42
2015-06-05 8112 2112211 746 30962178 15.00 15.10 14.45 14.55 0.45 -3% 14.55 44 14.60 9 13.99
2015-06-08 8112 1072559 484 15820275 14.75 14.90 14.55 14.85 0.30 2.06% 14.80 32 14.85 15 14.28
2015-06-09 8112 2693784 944 37840343 14.85 14.85 13.50 13.50 1.35 -9.09% 13.50 159 13.55 40 12.98
2015-06-10 8112 1165944 554 16302708 13.60 14.15 13.60 14.05 0.55 4.07% 14.05 86 14.10 5 13.51
2015-06-11 8112 1080775 478 15362899 14.25 14.35 14.00 14.30 0.25 1.78% 14.25 9 14.30 50 13.75
2015-06-12 8112 706655 298 10071598 14.30 14.35 14.15 14.20 0.10 -0.7% 14.20 43 14.30 22 13.65
2015-06-15 8112 488973 194 6961664 14.30 14.30 14.15 14.25 0.05 0.35% 14.25 26 14.30 33 13.70
2015-06-16 8112 728541 295 10268653 14.10 14.30 14.00 14.05 0.20 -1.4% 14.05 10 14.10 76 13.51
2015-06-17 8112 656651 302 9305610 14.10 14.30 14.05 14.15 0.10 0.71% 14.15 9 14.20 22 13.61
2015-06-18 8112 579222 286 8275534 14.25 14.35 14.15 14.35 0.20 1.41% 14.30 41 14.35 43 13.80
2015-06-22 8112 928308 413 13485698 14.35 14.70 14.30 14.50 0.15 1.05% 14.50 78 14.60 17 13.94
2015-06-23 8112 540223 338 7904365 14.70 14.70 14.60 14.65 0.15 1.03% 14.60 74 14.65 64 14.09
2015-06-24 8112 825532 405 12151744 14.70 14.80 14.65 14.75 0.10 0.68% 14.70 1 14.75 37 14.18
2015-06-25 8112 1767822 804 26615360 14.65 15.25 14.65 15.20 0.45 3.05% 15.15 18 15.20 65 14.62
2015-06-26 8112 941993 406 14276389 15.20 15.35 15.00 15.05 0.15 -0.99% 15.05 66 15.10 20 14.47
2015-06-29 8112 1017145 374 15019036 14.80 14.95 14.65 14.65 0.40 -2.66% 14.65 11 14.70 7 14.09
2015-06-30 8112 662489 369 9812383 14.65 14.90 14.65 14.90 0.25 1.71% 14.85 3 14.90 39 14.33
2015-07-01 8112 3691471 1166 57182702 14.90 15.80 14.85 15.50 0.60 4.03% 15.50 96 15.55 4 14.90
2015-07-02 8112 957468 483 14925578 15.60 15.70 15.50 15.55 0.05 0.32% 15.50 63 15.55 16 14.95
2015-07-03 8112 610745 323 9409771 15.55 15.55 15.30 15.40 0.15 -0.96% 15.40 32 15.45 4 14.81
2015-07-06 8112 627366 276 9557256 15.25 15.40 15.15 15.15 0.25 -1.62% 15.15 80 15.25 6 14.57
2015-07-07 8112 655476 261 9969836 15.30 15.30 15.10 15.20 0.05 0.33% 15.20 8 15.25 1 14.62
2015-07-08 8112 1282152 525 19215711 15.10 15.30 14.75 14.85 0.35 -2.3% 14.85 14 14.90 18 14.28
2015-07-09 8112 2559633 958 38848901 15.05 15.45 14.85 15.35 0.50 3.37% 15.30 10 15.35 10 14.76
2015-07-13 8112 4926724 1706 78568641 15.85 16.25 15.65 15.70 0.35 2.28% 15.70 87 15.75 113 15.10
2015-07-14 8112 1738756 557 27259541 15.80 15.85 15.55 15.55 0.15 -0.96% 15.50 43 15.55 23 14.95
2015-07-15 8112 708145 318 11030061 15.65 15.70 15.50 15.50 0.05 -0.32% 15.50 12 15.55 2 14.90
2015-07-16 8112 762816 305 11934507 15.55 15.80 15.55 15.55 0.05 0.32% 15.55 92 15.65 6 14.95
2015-07-17 8112 629843 282 9801666 15.60 15.70 15.50 15.50 0.05 -0.32% 15.50 29 15.55 1 14.90
2015-07-20 8112 1227097 490 18653555 15.50 15.65 15.00 15.10 0.40 -2.58% 15.10 9 15.15 7 14.52
2015-07-21 8112 797530 298 11973519 15.15 15.20 14.90 15.05 0.05 -0.33% 15.00 39 15.05 13 14.47
2015-07-22 8112 918104 345 13652397 15.05 15.05 14.80 14.80 0.25 -1.66% 14.80 84 14.85 10 14.23
2015-07-23 8112 1115015 475 16213464 14.80 14.85 14.20 14.45 0.35 -2.36% 14.45 30 14.50 5 13.89
2015-07-24 8112 2146107 712 29991611 13.60 14.30 13.60 14.00 0.45 -3.11% 14.00 47 14.10 12 13.46
2015-07-27 8112 5824885 1031 77415691 13.95 14.10 13.00 13.10 0.90 -6.43% 13.10 60 13.15 8 12.60
2015-07-28 8112 7859866 2046 110242614 12.95 14.40 12.95 14.40 1.30 9.92% 14.40 245 0.00 0 13.85
2015-07-29 8112 6383930 1649 92695489 14.75 14.80 14.15 14.15 0.25 -1.74% 14.15 81 14.20 274 13.61
2015-07-30 8112 2408472 977 32333550 13.45 13.70 13.25 13.40 0.00 -5.3% 13.35 29 13.40 11 12.88
2015-07-31 8112 1234145 543 16232256 13.50 13.50 13.05 13.15 0.25 -1.87% 13.15 8 13.20 32 12.64
2015-08-03 8112 1340123 666 17062997 13.15 13.20 12.60 12.70 0.45 -3.42% 12.70 21 12.75 77 12.21
2015-08-04 8112 2332534 843 28520680 12.70 12.90 11.45 11.80 0.90 -7.09% 11.80 39 11.85 4 11.35
2015-08-05 8112 2483584 861 29394585 11.80 12.10 11.60 11.95 0.15 1.27% 11.95 33 12.00 18 11.49
2015-08-06 8112 3196468 435 38359466 12.00 12.15 11.90 12.00 0.05 0.42% 12.00 9 12.05 25 11.54
2015-08-07 8112 1687283 749 21081150 12.50 12.70 12.25 12.45 0.45 3.75% 12.45 76 12.50 24 11.97
2015-08-10 8112 1188450 411 15066862 12.50 12.80 12.40 12.80 0.35 2.81% 12.80 5 12.85 63 12.31
2015-08-11 8112 4356312 536 54773880 13.00 13.00 12.50 12.50 0.30 -2.34% 12.50 175 12.70 7 12.02
2015-08-12 8112 693911 338 8698734 12.40 12.75 12.40 12.60 0.10 0.8% 12.60 71 12.65 33 12.12
2015-08-13 8112 1863561 288 23427337 12.60 12.80 12.50 12.55 0.05 -0.4% 12.55 21 12.60 6 11.62
2015-08-14 8112 2600748 220 32397000 12.55 12.55 12.45 12.45 0.10 -0.8% 12.45 12 12.55 2 11.53
2015-08-17 8112 927241 377 11503631 12.45 12.55 12.25 12.50 0.05 0.4% 12.50 69 12.55 46 11.57
2015-08-18 8112 1255514 475 15821600 12.50 12.80 12.40 12.45 0.05 -0.4% 12.45 138 12.50 18 11.53
2015-08-19 8112 2118347 829 25168826 12.35 12.45 11.60 12.00 0.45 -3.61% 11.85 4 12.00 2 11.11
2015-08-20 8112 841049 339 10155737 11.95 12.25 11.90 12.10 0.10 0.83% 12.10 35 12.15 23 11.20
2015-08-21 8112 1654149 683 19561018 11.80 12.15 11.70 11.80 0.30 -2.48% 11.80 11 11.85 42 10.93
2015-08-24 8112 6874341 1351 73795630 11.30 11.60 10.65 10.90 0.90 -7.63% 10.90 23 10.95 32 10.09
2015-08-25 8112 2711720 913 28919183 9.82 11.35 9.82 11.00 0.10 0.92% 11.00 74 11.05 55 10.19
2015-08-26 8112 1316068 436 14568919 10.90 11.35 10.90 11.15 0.15 1.36% 11.15 1 11.20 24 10.32
2015-08-27 8112 1715713 608 19674462 11.20 11.60 11.20 11.50 0.35 3.14% 11.50 3 11.55 68 10.65
2015-08-28 8112 932948 459 10925334 11.80 11.80 11.60 11.65 0.15 1.3% 11.65 11 11.70 6 10.79
2015-08-31 8112 654539 251 7594433 11.60 11.75 11.50 11.75 0.10 0.86% 11.70 16 11.75 50 10.88
2015-09-01 8112 1278715 415 15120027 11.65 12.00 11.65 11.90 0.15 1.28% 11.85 51 11.90 27 11.02
2015-09-02 8112 1051867 354 12432720 11.60 11.95 11.60 11.80 0.10 -0.84% 11.80 43 11.85 21 10.93
2015-09-03 8112 1542862 528 18699876 11.90 12.20 11.90 12.15 0.35 2.97% 12.10 18 12.15 2 11.25
2015-09-04 8112 897566 329 10947117 12.15 12.35 12.05 12.05 0.10 -0.82% 12.05 81 12.10 18 11.16
2015-09-07 8112 1024214 302 12590169 12.10 12.40 12.10 12.25 0.20 1.66% 12.25 2 12.30 45 11.34
2015-09-08 8112 1035414 392 12872964 12.25 12.50 12.25 12.35 0.10 0.82% 12.35 7 12.40 10 11.44
2015-09-09 8112 1193747 478 14977572 12.55 12.60 12.45 12.55 0.20 1.62% 12.55 144 12.60 114 11.62
2015-09-10 8112 872814 310 10905632 12.55 12.55 12.40 12.55 0.00 0% 12.50 62 12.55 12 11.62
2015-09-11 8112 1304532 469 16660378 12.60 12.90 12.55 12.75 0.20 1.59% 12.75 43 12.80 23 11.81
2015-09-14 8112 699436 253 8903828 12.85 12.85 12.65 12.80 0.05 0.39% 12.75 100 12.80 51 11.85
2015-09-15 8112 1327577 414 17185042 12.75 13.15 12.75 12.90 0.10 0.78% 12.85 97 12.90 14 11.94
2015-09-16 8112 708663 310 9245619 13.00 13.10 13.00 13.00 0.10 0.78% 13.00 29 13.05 19 12.04
2015-09-17 8112 1203021 473 15930223 13.15 13.45 13.10 13.15 0.15 1.15% 13.15 6 13.20 41 12.18
2015-09-18 8112 834992 358 11032642 13.15 13.35 13.05 13.25 0.10 0.76% 13.25 11 13.30 106 12.27
2015-09-21 8112 1014268 404 13176521 13.10 13.15 12.85 13.15 0.10 -0.75% 13.15 30 13.20 17 12.18
2015-09-22 8112 1071810 418 14296397 13.05 13.50 13.05 13.25 0.10 0.76% 13.25 83 13.30 43 12.27
2015-09-23 8112 1037191 364 13676957 13.05 13.40 13.05 13.15 0.10 -0.75% 13.15 56 13.20 24 12.18
2015-09-24 8112 886124 344 11542523 13.15 13.20 12.90 13.10 0.05 -0.38% 13.10 88 13.15 29 12.13
2015-09-25 8112 1163630 352 15401900 13.00 13.45 13.00 13.20 0.10 0.76% 13.20 9 13.25 48 12.22
2015-09-30 8112 736709 248 9747205 13.00 13.40 12.95 13.10 0.10 -0.76% 13.10 5 13.15 77 12.13
2015-10-01 8112 1245000 450 16417650 13.10 13.35 13.05 13.35 0.25 1.91% 13.30 18 13.35 29 12.36
2015-10-02 8112 880993 336 11727254 13.35 13.40 13.25 13.40 0.05 0.37% 13.35 2 13.40 16 12.41
2015-10-05 8112 2306293 636 31780059 13.60 13.95 13.60 13.80 0.40 2.99% 13.75 107 13.80 26 12.78
2015-10-06 8112 776988 296 10723480 14.00 14.00 13.65 13.70 0.10 -0.72% 13.65 53 13.70 12 12.69
2015-10-07 8112 394538 156 5401470 13.85 13.85 13.65 13.70 0.00 0% 13.70 15 13.75 21 12.69
2015-10-08 8112 1044664 343 14255092 13.70 13.80 13.60 13.75 0.05 0.36% 13.75 31 13.80 60 12.73
2015-10-12 8112 1530237 445 21238753 13.80 14.10 13.65 13.85 0.10 0.73% 13.80 1 13.90 105 12.82
2015-10-13 8112 559203 290 7686205 13.80 13.85 13.70 13.70 0.15 -1.08% 13.70 5 13.75 14 12.69
2015-10-14 8112 706846 238 9642054 13.70 13.75 13.55 13.70 0.00 0% 13.65 6 13.70 60 12.69
2015-10-15 8112 1269762 313 17552475 13.75 13.95 13.70 13.70 0.00 0% 13.70 18 13.75 43 12.69
2015-10-16 8112 702902 250 9608814 13.80 13.80 13.60 13.70 0.00 0% 13.70 18 13.75 80 12.69
2015-10-19 8112 783883 273 10770855 13.80 13.90 13.65 13.65 0.05 -0.36% 13.65 23 13.70 22 12.64
2015-10-20 8112 1112321 378 15175444 13.65 13.75 13.55 13.70 0.05 0.37% 13.65 9 13.70 74 12.69
2015-10-21 8112 1017256 240 13910469 13.70 13.75 13.55 13.75 0.05 0.36% 13.70 256 13.75 17 12.73
2015-10-22 8112 3372173 836 47149100 13.75 14.15 13.70 14.00 0.25 1.82% 13.95 19 14.00 30 12.96
2015-10-23 8112 884893 362 12351602 14.00 14.15 13.85 14.00 0.00 0% 13.95 9 14.00 115 12.96
2015-10-26 8112 693556 266 9644365 14.00 14.00 13.85 13.85 0.15 -1.07% 13.85 14 13.90 17 12.82
2015-10-27 8112 886548 262 12264505 13.90 14.00 13.75 13.75 0.10 -0.72% 13.75 36 13.80 13 12.73
2015-10-28 8112 528031 213 7288431 13.85 13.85 13.75 13.85 0.10 0.73% 13.85 15 13.90 142 12.82
2015-10-29 8112 1087497 294 15062654 13.95 13.95 13.80 13.90 0.05 0.36% 13.90 81 13.95 143 12.87
2015-10-30 8112 3883478 1056 54811893 13.75 14.30 13.75 13.90 0.00 0% 13.90 28 13.95 1 12.87
2015-11-02 8112 587268 302 8143849 13.95 13.95 13.75 13.85 0.05 -0.36% 13.85 2 13.90 5 12.82
2015-11-03 8112 655473 282 9109423 13.85 13.95 13.85 13.90 0.05 0.36% 13.90 4 13.95 33 12.87
2015-11-04 8112 1038676 420 14512141 14.15 14.15 13.90 14.00 0.10 0.72% 14.00 10 14.05 93 12.96
2015-11-05 8112 927434 318 12986626 13.90 14.05 13.90 14.00 0.00 0% 14.00 81 14.05 26 12.96
2015-11-06 8112 1090308 388 15292112 14.00 14.15 13.95 14.00 0.00 0% 13.95 41 14.00 8 12.96
2015-11-09 8112 809534 296 11272491 14.15 14.15 13.80 13.85 0.15 -1.07% 13.85 29 13.90 41 12.82
2015-11-10 8112 558367 206 7702292 13.80 13.85 13.75 13.85 0.00 0% 13.80 10 13.85 7 12.82
2015-11-11 8112 1374009 395 18972721 13.85 14.15 13.50 13.80 0.05 -0.36% 13.80 37 13.85 49 12.78
2015-11-12 8112 1424955 356 19821620 13.75 14.05 13.70 13.80 0.00 0% 13.80 91 13.85 33 12.78
2015-11-13 8112 434350 146 5965858 13.65 13.85 13.65 13.70 0.10 -0.72% 13.70 47 13.75 4 13.17
2015-11-16 8112 607117 248 8158764 13.55 13.55 13.30 13.50 0.20 -1.46% 13.50 4 13.55 1 12.98
2015-11-17 8112 1164302 425 15691246 13.55 13.60 13.35 13.35 0.15 -1.11% 13.35 102 13.45 90 12.84
2015-11-18 8112 767249 303 10376495 13.40 13.65 13.40 13.55 0.20 1.5% 13.50 68 13.55 3 13.03
2015-11-19 8112 402604 206 5476410 13.60 13.70 13.55 13.65 0.10 0.74% 13.60 25 13.65 59 13.13
2015-11-20 8112 1140204 298 15800732 13.65 13.95 13.65 13.75 0.10 0.73% 13.75 44 13.80 15 13.22
2015-11-23 8112 1069974 425 14382296 13.70 13.70 13.30 13.40 0.35 -2.55% 13.40 21 13.45 1 12.88
2015-11-24 8112 2483209 733 33319919 13.10 13.60 13.10 13.35 0.20 -0.37% 13.35 11 13.40 70 12.88
2015-11-25 8112 1098568 302 14848329 13.35 13.75 13.35 13.40 0.05 0.37% 13.35 39 13.40 20 12.88
2015-11-26 8112 360009 165 4847367 13.40 13.60 13.35 13.40 0.00 0% 13.40 33 13.45 21 12.88
2015-11-27 8112 247510 106 3306806 13.40 13.50 13.30 13.35 0.05 -0.37% 13.35 2 13.40 11 12.84
2015-11-30 8112 826344 260 10975505 13.40 13.55 13.15 13.30 0.05 -0.37% 13.30 48 13.35 8 12.79
2015-12-01 8112 947834 254 12752054 13.30 13.55 13.30 13.30 0.00 0% 13.30 116 13.40 11 12.79
2015-12-02 8112 489536 214 6497969 13.35 13.50 13.20 13.30 0.00 0% 13.25 3 13.30 16 12.79
2015-12-03 8112 716646 284 9544005 13.20 13.50 13.20 13.25 0.05 -0.38% 13.20 59 13.25 6 12.74
2015-12-04 8112 716821 314 9361223 13.15 13.15 12.95 13.05 0.20 -1.51% 13.05 101 13.10 16 12.55
2015-12-07 8112 5813721 1664 79876576 13.60 14.15 13.60 13.60 0.55 4.21% 13.60 47 13.65 26 13.08
2015-12-08 8112 2377131 897 32467461 13.80 13.90 13.50 13.50 0.10 -0.74% 13.50 8 13.55 50 12.98
2015-12-09 8112 1418041 521 19021541 13.60 13.65 13.30 13.30 0.20 -1.48% 13.30 98 13.35 1 12.79
2015-12-10 8112 998759 471 13109428 13.30 13.30 13.00 13.10 0.20 -1.5% 13.05 164 13.10 1 12.60
2015-12-11 8112 1403611 566 18568703 13.15 13.35 13.10 13.15 0.05 0.38% 13.10 103 13.15 7 12.64
2015-12-14 8112 1077562 461 13879832 13.05 13.15 12.80 12.80 0.35 -2.66% 12.80 42 12.85 10 12.31
2015-12-15 8112 456503 233 5875586 13.00 13.10 12.80 12.80 0.00 0% 12.80 84 12.90 11 12.31
2015-12-16 8112 752082 312 9795866 12.95 13.20 12.85 12.95 0.15 1.17% 12.95 38 13.00 23 12.45
2015-12-17 8112 1029507 408 13600036 13.10 13.30 13.00 13.20 0.25 1.93% 13.20 46 13.25 38 12.69
2015-12-18 8112 2483209 733 33319919 13.10 13.60 13.10 13.40 0.20 1.52% 13.35 11 13.40 70 12.88
2015-12-21 8112 951026 344 12632989 13.25 13.40 13.15 13.30 0.10 -0.75% 13.25 30 13.30 256 12.79
2015-12-22 8112 867009 366 11366068 13.35 13.35 13.05 13.05 0.25 -1.88% 13.05 68 13.10 1 12.55
2015-12-23 8112 1163401 495 15145585 13.10 13.20 12.95 12.95 0.10 -0.77% 12.95 127 13.00 13 12.45
2015-12-24 8112 439460 217 5721923 13.15 13.15 12.90 12.95 0.00 0% 12.90 110 13.00 53 12.45
2015-12-25 8112 195161 126 2527293 13.00 13.00 12.90 12.95 0.00 0% 12.95 8 13.00 25 12.45
2015-12-28 8112 406261 237 5265692 13.00 13.10 12.85 12.90 0.05 -0.39% 12.90 31 12.95 7 12.40
2015-12-29 8112 218713 159 2824404 12.95 13.00 12.85 12.95 0.05 0.39% 12.90 14 12.95 69 12.45
2015-12-30 8112 616686 327 8046184 13.00 13.15 13.00 13.10 0.15 1.16% 13.00 77 13.10 62 12.60
2015-12-31 8112 282967 168 3675367 13.10 13.10 12.95 12.95 0.15 -1.15% 12.95 20 13.00 11 12.45