巨大(9921)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　　　　275.00
0
0%		269.00
-6
-2.18%		265.00
-4
-1.49%		270.00
5
1.89%		270.00
0
0%		 　274.00
4
1.48%		278.00
4
1.46%		274.00
-4
-1.44%		269.00
-5
-1.82%		 　　268.50
-0.5
-0.19%		274.50
6
2.23%		275.50
1
0.36%		275.50
0
0%		277.00
1.5
0.54%		 　278.00
1
0.36%		280.00
2
0.72%		279.00
-1
-0.36%		 275.00
-4
-1.43%		 273.85
2 月　276.00
1
0.36%		276.50
0.5
0.18%		281.00
4.5
1.63%		280.00
-1
-0.36%		287.00
7
2.5%		 　287.00
0
0%		286.00
-1
-0.35%		290.50
4.5
1.57%		290.50
0
0%		301.00
10.5
3.61%		 　　　　　　　　　318.50
17.5
5.81%		313.50
-5
-1.57%		305.00
-8.5
-2.71%		 297.03
3 月　308.50
3.5
1.15%		302.50
-6
-1.94%		308.50
6
1.98%		303.50
-5
-1.62%		301.00
-2.5
-0.82%		 　298.00
-3
-1%		293.50
-4.5
-1.51%		290.00
-3.5
-1.19%		295.00
5
1.72%		290.50
-4.5
-1.53%		 　290.00
-0.5
-0.17%		283.00
-7
-2.41%		297.50
14.5
5.12%		300.00
2.5
0.84%		306.00
6
2%		 　307.50
1.5
0.49%		307.50
0
0%		304.00
-3.5
-1.14%		300.00
-4
-1.32%		298.00
-2
-0.67%		 　300.50
2.5
0.84%		302.00
1.5
0.5%		299.35
4 月299.00
-3
-0.99%		304.50
5.5
1.84%		 　　　301.00
-3.5
-1.15%		299.00
-2
-0.66%		297.50
-1.5
-0.5%		301.00
3.5
1.18%		 　298.00
-3
-1%		297.00
-1
-0.34%		289.50
-7.5
-2.53%		293.00
3.5
1.21%		290.00
-3
-1.02%		 　288.00
-2
-0.69%		288.00
0
0%		286.00
-2
-0.69%		281.00
-5
-1.75%		281.00
0
0%		 　274.00
-7
-2.49%		271.00
-3
-1.09%		263.00
-8
-2.95%		264.50
1.5
0.57%		 288.18
5 月　　　277.50
13
4.91%		275.50
-2
-0.72%		269.00
-6.5
-2.36%		265.00
-4
-1.49%		267.00
2
0.75%		 　268.00
1
0.37%		264.50
-3.5
-1.31%		265.50
1
0.38%		256.00
-9.5
-3.58%		260.00
4
1.56%		 　262.50
2.5
0.96%		270.00
7.5
2.86%		266.50
-3.5
-1.3%		262.50
-4
-1.5%		263.50
1
0.38%		 　261.00
-2.5
-0.95%		262.00
1
0.38%		262.00
0
0%		265.00
3
1.15%		261.00
-4
-1.51%		 265.06
6 月265.50
4.5
1.72%		261.50
-4
-1.51%		256.00
-5.5
-2.1%		244.00
-12
-4.69%		242.00
-2
-0.82%		 　260.00
18
7.44%		250.00
-10
-3.85%		262.00
12
4.8%		265.00
3
1.15%		256.00
-9
-3.4%		 　259.50
3.5
1.37%		252.00
-7.5
-2.89%		248.00
-4
-1.59%		244.00
-4
-1.61%		 　　249.50
5.5
2.25%		252.50
3
1.2%		254.50
2
0.79%		260.50
6
2.36%		264.50
4
1.54%		 　255.00
-9.5
-3.59%		261.00
6
2.35%		 255.87
7 月265.50
4.5
1.72%		270.00
4.5
1.69%		265.50
-4.5
-1.67%		 　261.00
-4.5
-1.69%		266.50
5.5
2.11%		260.00
-6.5
-2.44%		258.50
-1.5
-0.58%		 　　260.00
1.5
0.58%		265.00
5
1.92%		269.00
4
1.51%		268.50
-0.5
-0.19%		265.00
-3.5
-1.3%		 　264.00
-1
-0.38%		264.50
0.5
0.19%		263.50
-1
-0.38%		259.50
-4
-1.52%		262.50
3
1.16%		 　260.50
-2
-0.76%		263.00
2.5
0.96%		262.50
-0.5
-0.19%		263.50
1
0.38%		266.50
3
1.14%		263.46
8 月 　266.50
0
0%		275.50
9
3.38%		277.50
2
0.73%		273.00
-4.5
-1.62%		266.50
-6.5
-2.38%		 　260.00
-6.5
-2.44%		252.00
-8
-3.08%		231.00
-21
-8.33%		235.50
4.5
1.95%		230.50
-5
-2.12%		 　231.50
1
0.43%		230.00
-1.5
-0.65%		230.00
0
0%		231.00
1
0.43%		225.50
-5.5
-2.38%		 　218.50
-7
-3.1%		233.00
14.5
6.64%		231.50
-1.5
-0.64%		230.50
-1
-0.43%		230.00
-0.5
-0.22%		 235.50
5.5
2.39%		242.31
9 月232.50
-3
-1.27%		230.00
-2.5
-1.08%		230.00
0
0%		230.00
0
0%		 　229.50
-0.5
-0.22%		228.50
-1
-0.44%		242.50
14
6.13%		250.00
7.5
3.09%		253.50
3.5
1.4%		 　248.50
-5
-1.97%		248.50
0
0%		250.00
1.5
0.6%		258.00
8
3.2%		258.00
0
0%		 　251.50
-6.5
-2.52%		256.50
5
1.99%		244.50
-12
-4.68%		235.00
-9.5
-3.89%		235.00
0
0%		 　　　239.00
4
1.7%		 242.54
10 月244.00
5
2.09%		242.50
-1.5
-0.61%		 　239.50
-3
-1.24%		246.50
7
2.92%		243.50
-3
-1.22%		241.00
-2.5
-1.03%		 　　247.00
6
2.49%		251.00
4
1.62%		240.00
-11
-4.38%		239.50
-0.5
-0.21%		245.00
5.5
2.3%		 　250.00
5
2.04%		254.50
4.5
1.8%		249.50
-5
-1.96%		250.00
0.5
0.2%		247.00
-3
-1.2%		 　252.50
5.5
2.23%		247.00
-5.5
-2.18%		248.00
1
0.4%		243.00
-5
-2.02%		245.50
2.5
1.03%		 246.25
11 月　247.00
1.5
0.61%		251.50
4.5
1.82%		249.50
-2
-0.8%		252.00
2.5
1%		245.00
-7
-2.78%		 　243.50
-1.5
-0.61%		233.50
-10
-4.11%		231.50
-2
-0.86%		231.00
-0.5
-0.22%		228.00
-3
-1.3%		 　227.00
-1
-0.44%		230.00
3
1.32%		227.50
-2.5
-1.09%		227.00
-0.5
-0.22%		225.50
-1.5
-0.66%		 　227.00
1.5
0.67%		230.00
3
1.32%		225.00
-5
-2.17%		230.00
5
2.22%		229.00
-1
-0.43%		 　220.50
-8.5
-3.71%		 232.96
12 月228.00
7.5
3.4%		224.00
-4
-1.75%		224.00
0
0%		221.50
-2.5
-1.12%		 　224.50
3
1.35%		217.50
-7
-3.12%		214.50
-3
-1.38%		212.50
-2
-0.93%		206.00
-6.5
-3.06%		 　207.00
1
0.49%		205.00
-2
-0.97%		211.50
6.5
3.17%		216.50
5
2.36%		215.00
-1.5
-0.69%		 　212.00
-3
-1.4%		215.00
3
1.42%		219.50
4.5
2.09%		216.50
-3
-1.37%		217.50
1
0.46%		 　220.00
2.5
1.15%		220.00
0
0%		213.00
-7
-3.18%		219.00
6
2.82%		216.43

說明:最高漲幅:7.44%最低跌幅:-8.33% 最高價:318.50最低價:205.00平均價:259.15,灰色底表示週末,漲137天(612)元,跌145天(-595.5)元,平盤20天
7%=3,6%=3,5%=4,4%=1,3%=10,2%=45,1%=48,0%=43,-0%=1,-1%=2,-2%=9,-3%=14,-4%=24,-5%=36,-6%=59,

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 9921 617348 541 169666070 279.50 279.50 272.00 275.00 6.00 0% 274.00 12 275.00 84 26.24
2015-01-06 9921 688328 593 185340732 272.00 273.50 268.00 269.00 6.00 -2.18% 268.50 44 269.00 9 25.67
2015-01-07 9921 422030 388 112090010 267.00 267.00 265.00 265.00 4.00 -1.49% 265.00 36 265.50 9 25.29
2015-01-08 9921 836920 324 227730519 267.00 277.50 265.50 270.00 5.00 1.89% 269.50 10 270.50 13 25.76
2015-01-09 9921 232421 221 62774670 272.00 274.00 268.50 270.00 0.00 0% 269.50 19 270.00 11 25.76
2015-01-12 9921 385924 369 105305289 269.50 276.00 266.50 274.00 4.00 1.48% 274.00 4 274.50 9 26.15
2015-01-13 9921 444418 411 123298574 274.00 279.00 272.50 278.00 4.00 1.46% 277.50 13 278.00 25 26.53
2015-01-14 9921 499018 445 136643977 280.00 280.00 270.50 274.00 4.00 -1.44% 273.50 38 274.00 1 26.15
2015-01-15 9921 484100 336 130962700 272.00 274.00 268.00 269.00 5.00 -1.82% 268.50 20 271.00 2 25.67
2015-01-19 9921 336116 300 90398972 269.00 272.00 266.50 268.50 1.00 -0.19% 268.50 7 269.00 3 25.62
2015-01-20 9921 390600 309 106954800 268.50 277.00 268.50 274.50 6.00 2.23% 274.50 27 275.00 1 26.19
2015-01-21 9921 445701 342 122978474 275.00 277.50 274.00 275.50 1.00 0.36% 275.50 13 276.00 33 26.29
2015-01-22 9921 606198 287 166427450 274.00 278.00 272.00 275.50 0.00 0% 274.00 1 275.50 8 26.29
2015-01-23 9921 300150 167 82793324 275.50 277.00 274.50 277.00 1.50 0.54% 276.00 1 277.00 3 26.43
2015-01-26 9921 195205 78 53866990 277.00 278.00 275.50 278.00 1.00 0.36% 277.50 1 278.00 30 26.53
2015-01-27 9921 224105 220 62223242 278.00 280.00 275.00 280.00 2.00 0.72% 279.50 1 280.00 18 26.72
2015-01-28 9921 167557 153 46711289 276.50 280.00 276.50 279.00 1.00 -0.36% 278.00 10 279.00 1 26.62
2015-01-30 9921 493686 326 135387806 276.00 276.00 272.00 275.00 1.00 -1.43% 275.00 33 275.50 1 26.24
2015-02-02 9921 397066 349 108882716 274.00 277.00 270.50 276.00 1.00 0.36% 275.50 8 276.00 1 26.34
2015-02-03 9921 264846 248 73149650 275.00 278.50 275.00 276.50 0.50 0.18% 276.00 15 276.50 3 26.38
2015-02-04 9921 510132 429 142344592 277.00 281.00 277.00 281.00 4.50 1.63% 280.50 1 281.00 17 26.81
2015-02-05 9921 293509 254 82002002 282.00 282.00 276.00 280.00 1.00 -0.36% 279.50 10 280.00 9 26.72
2015-02-06 9921 579666 531 167282182 282.00 295.00 276.00 287.00 7.00 2.5% 285.50 6 287.00 18 27.39
2015-02-09 9921 250214 219 71506596 286.50 289.00 283.50 287.00 0.00 0% 285.00 1 287.00 22 27.39
2015-02-10 9921 300578 252 86402516 286.50 290.00 285.00 286.00 1.00 -0.35% 286.00 24 288.00 1 27.29
2015-02-11 9921 394403 351 114797467 284.00 294.50 284.00 290.50 4.50 1.57% 289.00 3 290.50 10 27.72
2015-02-12 9921 350320 344 101296980 288.50 293.00 287.00 290.50 0.00 0% 290.00 3 291.00 2 27.72
2015-02-13 9921 640114 426 190344586 288.00 302.00 288.00 301.00 10.50 3.61% 298.00 25 301.50 18 28.72
2015-02-24 9921 904078 781 287998726 303.00 322.00 303.00 318.50 17.50 5.81% 318.50 53 319.50 6 30.39
2015-02-25 9921 798737 708 251452045 323.50 323.50 312.00 313.50 5.00 -1.57% 313.50 63 314.00 32 29.91
2015-02-26 9921 1033404 764 317025220 307.50 310.00 305.00 305.00 8.50 -2.71% 305.00 50 306.00 1 29.10
2015-03-02 9921 470098 430 144882684 305.50 312.00 305.50 308.50 3.50 1.15% 308.00 2 309.00 9 29.44
2015-03-03 9921 446223 405 136075846 307.00 308.50 301.50 302.50 6.00 -1.94% 302.50 3 303.00 10 28.86
2015-03-04 9921 279771 268 85990968 302.50 308.50 302.50 308.50 6.00 1.98% 308.00 4 308.50 106 29.44
2015-03-05 9921 471434 471 143019213 306.50 306.50 302.00 303.50 5.00 -1.62% 303.50 16 305.00 18 28.96
2015-03-06 9921 674982 548 202933582 301.50 306.00 298.50 301.00 2.50 -0.82% 300.00 2 301.00 17 28.72
2015-03-09 9921 301921 288 90177260 302.00 302.00 296.00 298.00 3.00 -1% 298.00 12 298.50 1 28.44
2015-03-10 9921 607337 565 179146415 298.00 298.50 292.50 293.50 4.50 -1.51% 293.00 21 294.00 15 28.01
2015-03-11 9921 541298 501 157551165 293.50 295.00 289.50 290.00 3.50 -1.19% 290.00 3 290.50 14 27.67
2015-03-12 9921 684450 524 200068070 289.00 295.00 288.00 295.00 5.00 1.72% 293.00 35 295.00 26 28.15
2015-03-13 9921 378873 343 110979351 294.00 295.00 290.50 290.50 4.50 -1.53% 290.50 6 292.00 23 27.72
2015-03-16 9921 304042 278 88608264 292.00 294.50 290.00 290.00 0.50 -0.17% 290.00 20 291.00 16 27.67
2015-03-17 9921 918982 687 264447602 291.00 296.00 281.50 283.00 7.00 -2.41% 283.00 4 283.50 9 27.00
2015-03-18 9921 1009689 813 296965424 286.00 297.50 283.50 297.50 14.50 5.12% 296.00 2 297.50 8 28.39
2015-03-19 9921 754414 582 225998700 298.00 301.50 296.50 300.00 2.50 0.84% 299.00 12 300.00 5 28.63
2015-03-20 9921 620820 493 189328600 300.00 308.00 300.00 306.00 6.00 2% 306.00 12 306.50 8 29.20
2015-03-23 9921 320795 313 97969770 308.00 308.00 298.00 307.50 1.50 0.49% 306.50 6 307.50 21 29.34
2015-03-24 9921 382147 345 117098904 307.00 307.50 303.50 307.50 0.00 0% 306.50 4 307.50 20 29.34
2015-03-25 9921 473393 386 142883372 305.00 307.00 298.50 304.00 3.50 -1.14% 302.50 6 304.00 26 29.01
2015-03-26 9921 3313075 559 992916000 299.00 303.00 292.00 300.00 4.00 -1.32% 300.00 10 301.50 1 28.63
2015-03-27 9921 897988 243 268209650 300.50 301.00 295.50 298.00 2.00 -0.67% 298.00 3 298.50 6 28.44
2015-03-30 9921 588761 403 177666131 298.00 304.00 297.00 300.50 2.50 0.84% 300.50 6 301.50 7 28.67
2015-03-31 9921 361431 328 108809300 300.50 304.00 298.50 302.00 1.50 0.5% 300.50 16 302.00 11 27.55
2015-04-01 9921 269343 205 80731743 301.00 301.50 297.00 299.00 3.00 -0.99% 299.00 15 301.00 1 27.28
2015-04-02 9921 427281 270 129465062 299.00 307.50 298.50 304.50 5.50 1.84% 304.50 7 305.00 1 27.78
2015-04-07 9921 170570 177 51349930 300.00 305.50 300.00 301.00 3.50 -1.15% 301.00 3 302.00 6 27.46
2015-04-08 9921 1312335 262 392409400 300.00 302.50 296.00 299.00 2.00 -0.66% 299.00 11 299.50 21 27.28
2015-04-09 9921 391576 210 117325452 299.00 304.50 297.50 297.50 1.50 -0.5% 297.50 5 298.00 1 27.14
2015-04-10 9921 200373 185 60207027 300.00 302.00 298.50 301.00 3.50 1.18% 300.00 7 301.00 9 27.46
2015-04-13 9921 1044995 443 310689010 300.00 300.00 293.00 298.00 3.00 -1% 297.50 11 298.00 3 27.19
2015-04-14 9921 204120 187 60430260 294.00 298.00 294.00 297.00 1.00 -0.34% 297.00 10 298.00 27 27.10
2015-04-15 9921 948509 766 276547173 294.00 296.00 289.50 289.50 7.50 -2.53% 289.50 1 291.00 1 26.41
2015-04-16 9921 757717 323 219684081 289.50 293.00 288.00 293.00 3.50 1.21% 292.50 2 293.00 8 26.73
2015-04-17 9921 430801 244 125002504 290.00 292.00 289.00 290.00 3.00 -1.02% 290.00 2 290.50 8 26.46
2015-04-20 9921 981200 193 283027280 290.00 290.00 288.00 288.00 2.00 -0.69% 288.00 26 288.50 1 26.28
2015-04-21 9921 750799 329 217339808 290.00 291.50 285.00 288.00 0.00 0% 287.00 2 288.00 8 26.28
2015-04-22 9921 510196 460 146597937 288.00 290.00 286.00 286.00 2.00 -0.69% 286.00 2 287.00 6 26.09
2015-04-23 9921 1157244 940 326288552 286.00 286.00 280.50 281.00 5.00 -1.75% 281.00 51 282.00 56 25.64
2015-04-24 9921 1364355 931 386108265 280.00 287.00 280.00 281.00 0.00 0% 281.00 6 281.50 7 25.64
2015-04-27 9921 1292604 1098 357961152 281.00 281.00 273.50 274.00 7.00 -2.49% 274.00 13 274.50 7 25.00
2015-04-28 9921 1736022 1512 467748046 274.00 277.00 262.00 271.00 3.00 -1.09% 270.50 19 271.00 3 24.73
2015-04-29 9921 1229481 949 328419464 271.50 273.50 263.00 263.00 8.00 -2.95% 263.00 29 263.50 3 24.00
2015-04-30 9921 1695676 1176 445611596 262.00 266.50 260.00 264.50 1.50 0.57% 264.50 7 265.00 13 24.13
2015-05-04 9921 1676662 866 462885204 269.00 280.50 268.00 277.50 13.00 4.91% 277.00 8 277.50 7 25.32
2015-05-05 9921 1144668 721 314946202 277.50 277.50 273.00 275.50 2.00 -0.72% 274.50 10 275.50 37 25.14
2015-05-06 9921 1050862 906 282589378 272.00 273.00 267.00 269.00 6.50 -2.36% 269.00 2 269.50 1 24.54
2015-05-07 9921 335160 291 89041540 267.00 267.00 264.00 265.00 4.00 -1.49% 265.00 178 266.50 6 24.18
2015-05-08 9921 186488 182 49846236 266.00 269.50 266.00 267.00 2.00 0.75% 266.50 12 267.00 5 24.36
2015-05-11 9921 200615 195 53927935 271.50 271.50 267.50 268.00 1.00 0.37% 268.00 30 268.50 2 24.45
2015-05-12 9921 641782 590 170201666 266.00 267.50 264.00 264.50 3.50 -1.31% 264.00 7 265.00 22 24.13
2015-05-13 9921 181395 170 48219675 264.50 266.50 264.50 265.50 1.00 0.38% 265.50 1 266.00 4 24.22
2015-05-14 9921 1640198 1241 423540679 263.00 263.50 256.00 256.00 9.50 -3.58% 256.00 69 257.00 4 23.36
2015-05-15 9921 766991 674 199284670 256.50 262.00 256.50 260.00 4.00 1.56% 260.00 38 260.50 6 24.39
2015-05-18 9921 511679 467 134459756 260.00 265.50 259.00 262.50 2.50 0.96% 262.50 11 263.50 6 24.62
2015-05-19 9921 831198 716 223292044 266.00 270.50 263.50 270.00 7.50 2.86% 269.50 20 270.00 8 25.33
2015-05-20 9921 945116 900 252307911 270.00 270.00 265.00 266.50 3.50 -1.3% 266.50 8 267.00 31 25.00
2015-05-21 9921 808912 748 211221532 264.00 264.00 258.50 262.50 4.00 -1.5% 262.50 11 263.00 23 24.62
2015-05-22 9921 534847 458 141204261 260.00 265.00 260.00 263.50 1.00 0.38% 263.50 14 264.00 3 24.72
2015-05-25 9921 262760 247 68539860 263.50 263.50 260.00 261.00 2.50 -0.95% 260.50 58 261.00 5 24.48
2015-05-26 9921 345500 282 90992748 263.50 265.00 262.00 262.00 1.00 0.38% 262.00 6 263.00 1 24.58
2015-05-27 9921 928828 389 245236702 262.00 266.00 260.00 262.00 0.00 0% 262.00 47 263.50 8 24.58
2015-05-28 9921 556835 477 147507440 265.00 266.00 263.00 265.00 3.00 1.15% 265.00 20 265.50 49 24.86
2015-05-29 9921 779452 402 204083472 260.00 265.00 260.00 261.00 4.00 -1.51% 261.00 108 262.50 1 24.48
2015-06-01 9921 673389 460 177560808 261.00 266.50 260.00 265.50 4.50 1.72% 265.00 69 265.50 1 24.91
2015-06-02 9921 2888350 467 757199525 264.00 264.00 261.00 261.50 4.00 -1.51% 261.50 6 262.00 6 24.53
2015-06-03 9921 1492199 444 385566444 261.50 261.50 255.00 256.00 5.50 -2.1% 256.00 72 256.50 32 24.02
2015-06-04 9921 960184 743 237199080 250.00 252.50 243.00 244.00 12.00 -4.69% 244.00 88 244.50 1 22.89
2015-06-05 9921 1169935 466 286437705 240.00 246.50 240.00 242.00 2.00 -0.82% 242.00 50 242.50 1 22.70
2015-06-08 9921 972478 834 246280802 240.00 262.00 239.50 260.00 18.00 7.44% 260.00 15 260.50 24 24.39
2015-06-09 9921 495633 472 125323250 259.00 259.00 250.00 250.00 10.00 -3.85% 250.00 15 250.50 2 23.45
2015-06-10 9921 933188 715 242698971 252.00 263.00 248.00 262.00 12.00 4.8% 262.00 7 262.50 17 24.58
2015-06-11 9921 668960 475 175209940 262.00 265.00 258.00 265.00 3.00 1.15% 263.50 2 265.00 13 24.86
2015-06-12 9921 406693 366 104784101 260.50 261.50 255.00 256.00 9.00 -3.4% 256.00 58 256.50 14 24.02
2015-06-15 9921 316451 299 81961531 256.00 261.00 256.00 259.50 3.50 1.37% 259.50 36 260.00 3 24.34
2015-06-16 9921 610521 368 154344199 256.00 256.50 250.50 252.00 7.50 -2.89% 252.00 22 253.00 22 23.64
2015-06-17 9921 1167604 786 289399896 250.00 252.50 245.50 248.00 4.00 -1.59% 247.50 68 248.00 18 23.26
2015-06-18 9921 537278 475 131299190 245.00 247.50 243.50 244.00 4.00 -1.61% 244.00 21 244.50 7 22.89
2015-06-22 9921 473566 411 118199434 244.00 251.00 244.00 249.50 5.50 2.25% 249.50 34 250.00 8 23.41
2015-06-23 9921 400403 318 101254534 252.00 255.00 250.00 252.50 3.00 1.2% 252.50 11 253.50 43 23.69
2015-06-24 9921 580533 300 146945929 254.00 255.00 251.00 254.50 2.00 0.79% 252.50 9 254.50 10 23.87
2015-06-25 9921 870816 438 227000848 257.00 261.50 257.00 260.50 6.00 2.36% 260.50 28 261.00 34 24.44
2015-06-26 9921 372655 328 98291745 263.00 264.50 261.50 264.50 4.00 1.54% 263.50 103 264.50 16 24.81
2015-06-29 9921 443415 241 114012142 260.00 260.00 254.50 255.00 9.50 -3.59% 255.00 24 255.50 5 23.92
2015-06-30 9921 678442 330 176066176 255.00 261.00 255.00 261.00 6.00 2.35% 260.50 5 261.00 1 24.48
2015-07-01 9921 601367 400 158345388 263.00 268.50 256.50 265.50 4.50 1.72% 265.50 3 266.00 2 24.91
2015-07-02 9921 435008 390 117431647 265.50 272.00 265.50 270.00 4.50 1.69% 270.00 32 270.50 5 25.33
2015-07-03 9921 326101 300 86467996 268.00 268.00 264.00 265.50 4.50 -1.67% 265.50 6 266.50 1 24.91
2015-07-06 9921 529660 331 138501909 262.00 268.00 259.50 261.00 4.50 -1.69% 261.00 25 261.50 8 24.48
2015-07-07 9921 333941 310 88801865 260.50 268.00 260.50 266.50 5.50 2.11% 266.00 9 266.50 7 25.00
2015-07-08 9921 675924 513 176078392 262.00 265.50 260.00 260.00 6.50 -2.44% 260.00 93 261.00 1 24.39
2015-07-09 9921 563069 462 144449733 251.00 260.50 251.00 258.50 1.50 -0.58% 258.50 4 259.00 1 24.25
2015-07-13 9921 555432 485 143844667 255.00 264.50 255.00 260.00 1.50 0.58% 260.00 20 260.50 5 24.39
2015-07-14 9921 437735 393 116053275 262.00 268.00 262.00 265.00 5.00 1.92% 265.00 36 266.00 1 24.86
2015-07-15 9921 425410 408 113790671 270.00 270.00 265.00 269.00 4.00 1.51% 268.00 2 269.00 10 25.23
2015-07-16 9921 132200 132 35417200 266.50 268.50 266.50 268.50 0.50 -0.19% 267.50 50 268.50 5 25.19
2015-07-17 9921 327006 297 86460593 268.50 268.50 263.00 265.00 3.50 -1.3% 265.00 1 265.50 1 24.86
2015-07-20 9921 197458 190 52261724 267.50 268.00 261.00 264.00 1.00 -0.38% 264.00 2 265.00 1 24.77
2015-07-21 9921 274850 154 72423300 264.00 267.00 262.50 264.50 0.50 0.19% 264.50 6 265.00 8 24.81
2015-07-22 9921 424794 191 112103028 266.00 266.00 262.50 263.50 1.00 -0.38% 263.50 1 265.00 10 24.72
2015-07-23 9921 3819316 276 993201028 261.50 263.50 257.00 259.50 4.00 -1.52% 259.50 28 261.00 16 24.34
2015-07-24 9921 198365 165 51906765 259.50 264.00 259.00 262.50 3.00 1.16% 261.50 6 262.50 9 24.62
2015-07-27 9921 461967 361 120912953 263.00 265.00 260.50 260.50 2.00 -0.76% 260.50 14 261.00 4 24.44
2015-07-28 9921 544753 457 142770039 265.00 265.00 260.00 263.00 2.50 0.96% 263.00 5 264.00 12 24.67
2015-07-29 9921 346200 271 90499700 261.00 265.00 260.00 262.50 0.50 -0.19% 261.00 26 262.50 18 24.62
2015-07-30 9921 337160 320 88753160 262.50 265.00 261.00 263.50 1.00 0.38% 262.50 7 263.50 2 24.72
2015-07-31 9921 437372 369 115464580 263.50 266.50 260.50 266.50 3.00 1.14% 262.50 1 266.50 5 25.00
2015-08-03 9921 279362 260 73360930 263.50 266.50 260.00 266.50 0.00 0% 264.00 7 266.50 14 25.00
2015-08-04 9921 571290 522 153541311 269.00 275.50 263.00 275.50 9.00 3.38% 273.00 2 275.50 16 25.84
2015-08-05 9921 493290 461 136354540 277.00 278.00 272.50 277.50 2.00 0.73% 277.50 15 278.00 41 26.03
2015-08-06 9921 300611 302 81329495 278.00 278.00 265.00 273.00 4.50 -1.62% 272.00 1 273.00 4 25.61
2015-08-07 9921 268152 273 71660505 270.00 270.00 266.00 266.50 6.50 -2.38% 266.50 8 267.50 16 25.00
2015-08-10 9921 331541 327 86394783 261.00 265.00 260.00 260.00 6.50 -2.44% 260.00 102 260.50 6 24.39
2015-08-11 9921 718980 643 184929960 260.00 262.00 252.00 252.00 8.00 -3.08% 252.00 35 252.50 2 23.64
2015-08-12 9921 664649 558 154538048 245.00 245.50 227.00 231.00 21.00 -8.33% 231.00 12 232.00 32 21.67
2015-08-13 9921 768062 672 180184508 224.50 241.00 224.50 235.50 0.00 1.95% 235.50 20 236.50 1 22.22
2015-08-14 9921 196744 183 45467978 232.50 233.50 230.50 230.50 5.00 -2.12% 230.50 32 231.00 8 21.75
2015-08-17 9921 260052 207 60100960 230.00 233.00 230.00 231.50 1.00 0.43% 231.50 10 232.00 2 21.84
2015-08-18 9921 445841 344 102699589 231.50 232.00 229.50 230.00 1.50 -0.65% 230.00 51 231.50 37 21.70
2015-08-19 9921 709306 388 163261992 230.00 232.00 229.00 230.00 0.00 0% 230.00 197 231.00 2 21.70
2015-08-20 9921 611511 461 141405030 230.00 236.50 229.50 231.00 1.00 0.43% 231.00 2 232.00 30 21.79
2015-08-21 9921 511662 440 115444781 228.00 228.00 222.50 225.50 5.50 -2.38% 225.50 61 226.00 2 21.27
2015-08-24 9921 697262 581 152162116 219.50 222.50 215.00 218.50 7.00 -3.1% 218.50 4 219.00 5 20.61
2015-08-25 9921 770352 563 175130984 223.50 235.00 219.00 233.00 14.50 6.64% 232.50 16 233.00 5 21.98
2015-08-26 9921 487317 313 112436410 230.00 232.50 230.00 231.50 1.50 -0.64% 231.50 18 232.50 22 21.84
2015-08-27 9921 1230675 621 283914586 231.50 233.00 230.00 230.50 1.00 -0.43% 230.50 7 231.50 51 21.75
2015-08-28 9921 822844 506 189817276 230.50 233.50 230.00 230.00 0.50 -0.22% 230.00 347 230.50 184 21.70
2015-08-31 9921 900194 626 209945896 230.00 237.00 230.00 235.50 5.50 2.39% 235.00 10 235.50 2 22.22
2015-09-01 9921 347806 297 81009686 235.50 235.50 230.00 232.50 3.00 -1.27% 232.50 14 235.00 3 21.93
2015-09-02 9921 291881 289 67373749 230.00 232.50 230.00 230.00 2.50 -1.08% 230.00 130 232.00 3 21.70
2015-09-03 9921 252283 169 58267590 230.00 233.50 230.00 230.00 0.00 0% 230.00 63 230.50 11 21.70
2015-09-04 9921 470359 290 108318748 230.00 234.00 230.00 230.00 0.00 0% 230.00 110 230.50 1 21.70
2015-09-07 9921 216629 206 49867412 230.00 231.50 229.00 229.50 0.50 -0.22% 229.50 2 230.00 12 21.65
2015-09-08 9921 335215 300 76841127 230.00 231.00 228.00 228.50 1.00 -0.44% 228.50 75 229.50 12 21.56
2015-09-09 9921 610508 541 145005436 233.00 244.50 231.00 242.50 14.00 6.13% 242.00 24 242.50 8 22.88
2015-09-10 9921 334222 305 81784165 242.00 250.00 240.00 250.00 7.50 3.09% 249.00 1 250.00 5 23.58
2015-09-11 9921 347166 293 87706998 250.00 256.00 250.00 253.50 3.50 1.4% 253.00 19 253.50 7 23.92
2015-09-14 9921 307280 245 76587220 255.00 255.00 245.00 248.50 5.00 -1.97% 248.00 5 249.00 10 23.44
2015-09-15 9921 269753 226 66837244 249.50 250.00 246.50 248.50 0.00 0% 247.50 7 248.50 35 23.44
2015-09-16 9921 251650 206 62776850 249.50 250.00 247.50 250.00 1.50 0.6% 249.00 9 250.00 50 23.58
2015-09-17 9921 481422 471 123560741 254.00 258.00 253.00 258.00 8.00 3.2% 256.00 24 258.00 48 24.34
2015-09-18 9921 207080 138 53364518 260.50 260.50 255.50 258.00 0.00 0% 257.50 12 258.00 72 24.34
2015-09-21 9921 317323 317 79523750 253.00 253.00 248.50 251.50 6.50 -2.52% 251.50 4 252.00 1 23.73
2015-09-22 9921 216455 184 55442251 254.00 258.00 252.50 256.50 5.00 1.99% 256.50 24 257.50 4 24.20
2015-09-23 9921 399778 380 99500610 256.50 256.50 244.50 244.50 12.00 -4.68% 244.50 17 245.00 4 23.07
2015-09-24 9921 670058 605 159065746 247.00 249.00 232.50 235.00 9.50 -3.89% 235.00 5 236.00 7 22.17
2015-09-25 9921 373174 303 88039890 235.50 239.00 233.00 235.00 0.00 0% 235.00 33 237.00 7 22.17
2015-09-30 9921 932903 673 219523461 230.00 242.00 230.00 239.00 4.00 1.7% 239.00 44 239.50 1 22.55
2015-10-01 9921 489587 459 118275315 239.00 245.00 235.00 244.00 5.00 2.09% 243.50 11 244.00 6 23.02
2015-10-02 9921 199190 177 48244954 240.50 244.00 240.50 242.50 1.50 -0.61% 242.00 3 242.50 18 22.88
2015-10-05 9921 430225 292 104021885 248.50 248.50 239.50 239.50 3.00 -1.24% 239.50 1 240.00 19 22.59
2015-10-06 9921 449793 430 110246285 242.50 246.50 242.50 246.50 7.00 2.92% 246.00 3 246.50 23 23.25
2015-10-07 9921 397102 353 97649336 246.50 248.50 243.00 243.50 3.00 -1.22% 243.50 3 244.50 1 22.97
2015-10-08 9921 425465 400 103900065 245.50 247.50 241.00 241.00 2.50 -1.03% 241.00 12 243.00 1 22.74
2015-10-12 9921 599585 563 148867410 248.00 252.50 243.50 247.00 6.00 2.49% 245.50 5 247.00 3 23.30
2015-10-13 9921 359334 314 89085832 245.50 251.00 244.00 251.00 4.00 1.62% 249.50 1 251.00 12 23.68
2015-10-14 9921 580355 514 140342700 244.00 245.50 240.00 240.00 11.00 -4.38% 240.00 43 241.00 3 22.64
2015-10-15 9921 948787 594 228753316 244.00 247.00 238.00 239.50 0.50 -0.21% 239.50 3 240.50 7 22.59
2015-10-16 9921 624954 470 151877297 243.00 245.00 239.00 245.00 5.50 2.3% 244.00 8 245.00 27 23.11
2015-10-19 9921 409633 373 101908617 245.50 250.00 245.00 250.00 5.00 2.04% 249.00 3 250.00 37 23.58
2015-10-20 9921 478154 431 121026116 246.00 254.50 246.00 254.50 4.50 1.8% 254.00 4 254.50 1 24.01
2015-10-21 9921 416126 393 104882937 254.00 255.50 249.50 249.50 5.00 -1.96% 249.50 21 251.00 3 23.54
2015-10-22 9921 219490 202 55048010 250.50 252.50 247.50 250.00 0.50 0.2% 250.00 13 251.00 1 23.58
2015-10-23 9921 411256 372 103149114 255.00 255.50 247.00 247.00 3.00 -1.2% 247.00 15 248.00 1 23.30
2015-10-26 9921 392985 365 99068235 251.00 253.50 250.50 252.50 5.50 2.23% 251.50 1 252.50 18 23.82
2015-10-27 9921 385633 342 95653898 250.00 250.00 247.00 247.00 5.50 -2.18% 247.00 33 249.00 39 23.30
2015-10-28 9921 434550 385 108174072 247.00 252.00 247.00 248.00 1.00 0.4% 247.50 1 248.00 25 23.40
2015-10-29 9921 641836 528 156019648 248.00 249.50 240.50 243.00 5.00 -2.02% 242.50 2 243.00 5 22.92
2015-10-30 9921 340575 290 83719800 245.00 247.00 243.00 245.50 2.50 1.03% 245.00 26 246.00 3 23.16
2015-11-02 9921 186299 168 45879652 248.00 248.00 243.50 247.00 1.50 0.61% 246.00 26 247.00 18 23.30
2015-11-03 9921 460837 417 115655069 249.00 253.00 249.00 251.50 4.50 1.82% 250.50 2 251.50 39 23.73
2015-11-04 9921 552272 512 139211956 253.00 255.00 249.00 249.50 2.00 -0.8% 249.50 4 251.00 31 23.54
2015-11-05 9921 168680 155 42384337 248.50 252.50 248.00 252.00 2.50 1% 252.00 3 252.50 31 23.77
2015-11-06 9921 533093 474 131663285 250.00 252.50 245.00 245.00 7.00 -2.78% 245.00 92 246.50 6 23.11
2015-11-09 9921 624540 517 152484987 245.00 245.50 243.00 243.50 1.50 -0.61% 243.50 22 244.00 34 22.97
2015-11-10 9921 1222638 1083 288964968 240.50 241.00 233.00 233.50 10.00 -4.11% 233.50 6 234.00 10 22.03
2015-11-11 9921 513724 444 118868244 233.00 234.00 230.00 231.50 2.00 -0.86% 231.00 18 231.50 9 21.84
2015-11-12 9921 1749832 299 402825192 231.50 232.50 230.00 231.00 0.50 -0.22% 231.00 7 231.50 9 21.45
2015-11-13 9921 1561810 480 358178680 225.00 231.00 225.00 228.00 3.00 -1.3% 228.00 39 228.50 7 21.17
2015-11-16 9921 353944 316 80578288 226.00 231.00 226.00 227.00 1.00 -0.44% 227.00 3 227.50 9 21.08
2015-11-17 9921 184924 170 42630554 231.00 232.00 230.00 230.00 3.00 1.32% 230.00 46 230.50 1 21.36
2015-11-18 9921 675778 453 154391494 230.50 230.50 227.00 227.50 2.50 -1.09% 227.50 5 228.50 33 21.12
2015-11-19 9921 444297 389 99841972 225.50 227.00 223.00 227.00 0.50 -0.22% 226.50 1 227.00 7 21.08
2015-11-20 9921 359227 318 80756687 224.00 226.00 224.00 225.50 1.50 -0.66% 225.00 1 225.50 2 20.94
2015-11-23 9921 359069 289 81025577 227.00 227.50 224.00 227.00 1.50 0.67% 226.00 11 227.00 12 21.08
2015-11-24 9921 620130 332 134152013 213.00 221.00 213.00 230.00 1.50 1.32% 215.00 28 215.50 41 19.96
2015-11-25 9921 280517 234 62926477 230.00 230.00 222.50 225.00 5.00 -2.17% 224.00 14 225.00 8 20.89
2015-11-26 9921 447151 352 102762001 227.00 232.00 225.00 230.00 5.00 2.22% 229.50 35 230.00 14 21.36
2015-11-27 9921 218295 178 49952850 230.00 230.50 227.50 229.00 1.00 -0.43% 229.00 11 230.00 11 21.26
2015-11-30 9921 1186204 692 262198380 224.50 224.50 220.00 220.50 8.50 -3.71% 220.50 50 221.00 5 20.47
2015-12-01 9921 440257 361 99299209 223.00 228.00 221.00 228.00 7.50 3.4% 227.00 7 228.00 19 21.17
2015-12-02 9921 299099 291 67263374 224.50 227.50 223.00 224.00 4.00 -1.75% 223.50 25 225.00 8 20.80
2015-12-03 9921 322316 271 71830284 221.00 225.50 220.00 224.00 0.00 0% 223.50 12 224.00 28 20.80
2015-12-04 9921 1144426 929 252149220 224.00 224.00 219.00 221.50 2.50 -1.12% 221.00 2 221.50 7 20.57
2015-12-07 9921 312000 267 70135500 222.50 226.00 222.50 224.50 3.00 1.35% 224.50 8 225.50 17 20.84
2015-12-08 9921 580878 408 127210521 221.50 222.50 217.50 217.50 7.00 -3.12% 217.00 89 217.50 3 20.19
2015-12-09 9921 264684 235 57027876 217.00 218.00 214.00 214.50 3.00 -1.38% 214.50 45 215.00 10 19.92
2015-12-10 9921 470709 403 99258599 212.00 214.50 208.00 212.50 2.00 -0.93% 212.50 10 214.00 2 19.73
2015-12-11 9921 669708 503 139296348 210.00 214.50 206.00 206.00 6.50 -3.06% 206.00 58 207.00 1 19.13
2015-12-14 9921 343204 329 70617421 200.50 208.00 200.50 207.00 1.00 0.49% 206.00 32 207.00 24 19.22
2015-12-15 9921 558205 491 114717713 203.50 208.00 203.50 205.00 2.00 -0.97% 205.00 46 206.00 1 19.03
2015-12-16 9921 479983 402 101168930 208.00 213.00 207.50 211.50 6.50 3.17% 211.50 41 212.00 10 19.64
2015-12-17 9921 545336 465 117280740 212.00 216.50 211.00 216.50 5.00 2.36% 215.50 10 216.50 2 20.10
2015-12-18 9921 620130 332 134152013 213.00 221.00 213.00 215.00 1.50 -0.69% 215.00 28 215.50 41 19.96
2015-12-21 9921 404090 356 85592990 212.50 213.00 210.00 212.00 3.00 -1.4% 212.00 35 213.00 3 19.68
2015-12-22 9921 168876 144 36101464 212.00 215.00 212.00 215.00 3.00 1.42% 214.50 15 215.00 4 19.96
2015-12-23 9921 215129 214 47209685 215.00 220.50 214.00 219.50 4.50 2.09% 219.50 7 220.00 2 20.38
2015-12-24 9921 163615 152 35641340 220.00 221.00 216.00 216.50 3.00 -1.37% 216.50 9 217.00 2 20.10
2015-12-25 9921 85737 73 18512560 216.50 218.00 214.00 217.50 1.00 0.46% 217.50 6 218.00 4 20.19
2015-12-28 9921 272283 232 60021977 220.00 221.00 217.00 220.00 2.50 1.15% 220.00 61 221.00 9 20.43
2015-12-29 9921 112330 102 24669770 217.50 220.50 217.50 220.00 0.00 0% 219.50 10 220.00 14 20.43
2015-12-30 9921 296782 234 63389566 220.00 220.00 212.00 213.00 7.00 -3.18% 212.50 19 214.00 29 19.78
2015-12-31 9921 187606 138 40833608 212.00 219.00 212.00 219.00 6.00 2.82% 217.50 1 219.00 6 20.33