佳格(1227)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
12345678910111213141516171819202122232425262728293031當月平均
1 月    68.60
0
0%
67.10
-1.5
-2.19%
66.70
-0.4
-0.6%
67.30
0.6
0.9%
67.30
0
0%
 66.40
-0.9
-1.34%
66.40
0
0%
66.20
-0.2
-0.3%
66.30
0.1
0.15%
65.60
-0.7
-1.06%
 66.80
1.2
1.83%
67.20
0.4
0.6%
68.30
1.1
1.64%
68.20
-0.1
-0.15%
68.50
0.3
0.44%
 68.40
-0.1
-0.15%
68.20
-0.2
-0.29%
68.40
0.2
0.29%
68.10
-0.3
-0.44%
67.70
-0.4
-0.59%
67.4
2 月 68.20
0.5
0.74%
68.40
0.2
0.29%
68.00
-0.4
-0.58%
69.30
1.3
1.91%
69.30
0
0%
 69.00
-0.3
-0.43%
69.40
0.4
0.58%
70.80
1.4
2.02%
71.00
0.2
0.28%
71.20
0.2
0.28%
         72.40
1.2
1.69%
74.90
2.5
3.45%
74.40
-0.5
-0.67%
71.79
3 月 75.60
1.2
1.61%
77.60
2
2.65%
77.00
-0.6
-0.77%
76.50
-0.5
-0.65%
77.50
1
1.31%
 76.80
-0.7
-0.9%
76.80
0
0%
77.40
0.6
0.78%
77.20
-0.2
-0.26%
77.00
-0.2
-0.26%
 77.00
0
0%
77.10
0.1
0.13%
77.40
0.3
0.39%
77.90
0.5
0.65%
77.40
-0.5
-0.64%
 77.30
-0.1
-0.13%
77.30
0
0%
76.90
-0.4
-0.52%
76.50
-0.4
-0.52%
76.50
0
0%
 77.00
0.5
0.65%
80.60
3.6
4.68%
77.17
4 月77.70
-2.9
-3.6%
77.50
-0.2
-0.26%
   77.40
-0.1
-0.13%
77.30
-0.1
-0.13%
76.90
-0.4
-0.52%
75.90
-1
-1.3%
 76.30
0.4
0.53%
74.20
-2.1
-2.75%
73.40
-0.8
-1.08%
74.20
0.8
1.09%
73.90
-0.3
-0.4%
 74.50
0.6
0.81%
74.40
-0.1
-0.13%
74.60
0.2
0.27%
74.80
0.2
0.27%
77.00
2.2
2.94%
 78.00
1
1.3%
77.20
-0.8
-1.03%
76.90
-0.3
-0.39%
76.00
-0.9
-1.17%
76
5 月   75.70
-0.3
-0.39%
75.50
-0.2
-0.26%
76.10
0.6
0.79%
75.50
-0.6
-0.79%
75.10
-0.4
-0.53%
 76.20
1.1
1.46%
78.00
1.8
2.36%
77.60
-0.4
-0.51%
77.00
-0.6
-0.77%
77.70
0.7
0.91%
 78.80
1.1
1.42%
79.90
1.1
1.4%
80.00
0.1
0.13%
80.50
0.5
0.63%
80.00
-0.5
-0.62%
 79.60
-0.4
-0.5%
78.00
-1.6
-2.01%
79.60
1.6
2.05%
80.10
0.5
0.63%
79.90
-0.2
-0.25%
78.06
6 月78.00
-1.9
-2.38%
79.60
1.6
2.05%
80.10
0.5
0.63%
79.80
-0.3
-0.37%
82.80
3
3.76%
 84.80
2
2.42%
81.30
-3.5
-4.13%
83.30
2
2.46%
85.00
1.7
2.04%
87.00
2
2.35%
 86.50
-0.5
-0.57%
85.60
-0.9
-1.04%
84.60
-1
-1.17%
83.40
-1.2
-1.42%
  85.90
2.5
3%
85.00
-0.9
-1.05%
85.90
0.9
1.06%
85.60
-0.3
-0.35%
88.00
2.4
2.8%
 89.80
1.8
2.05%
92.20
2.4
2.67%
85.09
7 月91.20
-1
-1.08%
91.30
0.1
0.11%
91.90
0.6
0.66%
 90.80
-1.1
-1.2%
90.90
0.1
0.11%
88.00
-2.9
-3.19%
87.00
-1
-1.14%
  91.30
4.3
4.94%
90.30
-1
-1.1%
91.40
1.1
1.22%
91.10
-0.3
-0.33%
91.10
0
0%
 91.00
-0.1
-0.11%
91.30
0.3
0.33%
92.60
1.3
1.42%
92.00
-0.6
-0.65%
92.40
0.4
0.43%
 89.00
-3.4
-3.68%
88.50
-0.5
-0.56%
93.10
4.6
5.2%
94.80
1.7
1.83%
95.40
0.6
0.63%
91.1
8 月  95.20
-0.2
-0.21%
94.00
-1.2
-1.26%
95.30
1.3
1.38%
93.40
-1.9
-1.99%
92.30
-1.1
-1.18%
 94.30
2
2.17%
91.50
-2.8
-2.97%
90.50
-1
-1.09%
89.80
-0.7
-0.77%
91.80
2
2.23%
 88.30
-3.5
-3.81%
87.80
-0.5
-0.57%
77.90
-9.9
-11.28%
74.20
-3.7
-4.75%
69.50
-4.7
-6.33%
 66.70
-2.8
-4.03%
71.00
4.3
6.45%
70.40
-0.6
-0.85%
73.90
3.5
4.97%
74.10
0.2
0.27%
73.90
-0.2
-0.27%
83.26
9 月73.00
-0.9
-1.22%
72.70
-0.3
-0.41%
72.30
-0.4
-0.55%
70.50
-1.8
-2.49%
 70.90
0.4
0.57%
69.80
-1.1
-1.55%
74.40
4.6
6.59%
74.00
-0.4
-0.54%
73.30
-0.7
-0.95%
 73.80
0.5
0.68%
73.20
-0.6
-0.81%
73.80
0.6
0.82%
74.60
0.8
1.08%
75.50
0.9
1.21%
 74.10
-1.4
-1.85%
73.00
-1.1
-1.48%
72.10
-0.9
-1.23%
72.00
-0.1
-0.14%
71.20
-0.8
-1.11%
   71.00
-0.2
-0.28%
72.74
10 月73.40
2.4
3.38%
74.20
0.8
1.09%
 75.00
0.8
1.08%
74.50
-0.5
-0.67%
74.50
0
0%
74.40
-0.1
-0.13%
  77.90
3.5
4.7%
77.30
-0.6
-0.77%
76.40
-0.9
-1.16%
76.60
0.2
0.26%
77.00
0.4
0.52%
 76.50
-0.5
-0.65%
78.40
1.9
2.48%
78.10
-0.3
-0.38%
77.60
-0.5
-0.64%
77.50
-0.1
-0.13%
 78.50
1
1.29%
78.60
0.1
0.13%
78.80
0.2
0.25%
78.60
-0.2
-0.25%
78.60
0
0%
76.85
11 月 77.80
-0.8
-1.02%
78.60
0.8
1.03%
78.80
0.2
0.25%
78.50
-0.3
-0.38%
78.50
0
0%
 77.20
-1.3
-1.66%
76.40
-0.8
-1.04%
74.60
-1.8
-2.36%
75.20
0.6
0.8%
74.80
-0.4
-0.53%
 76.80
2
2.67%
77.50
0.7
0.91%
76.90
-0.6
-0.77%
78.00
1.1
1.43%
77.20
-0.8
-1.03%
 78.30
1.1
1.42%
77.70
-0.6
-0.77%
78.80
1.1
1.42%
79.60
0.8
1.02%
79.40
-0.2
-0.25%
 76.70
-2.7
-3.4%
77.5
12 月78.80
2.1
2.74%
78.50
-0.3
-0.38%
78.40
-0.1
-0.13%
77.70
-0.7
-0.89%
 78.30
0.6
0.77%
77.10
-1.2
-1.53%
76.30
-0.8
-1.04%
75.80
-0.5
-0.66%
76.70
0.9
1.19%
 76.80
0.1
0.13%
77.20
0.4
0.52%
77.80
0.6
0.78%
78.90
1.1
1.41%
79.00
0.1
0.13%
 78.00
-1
-1.27%
78.70
0.7
0.9%
78.80
0.1
0.13%
78.90
0.1
0.13%
79.20
0.3
0.38%
 80.10
0.9
1.14%
82.20
2.1
2.62%
81.90
-0.3
-0.36%
82.10
0.2
0.24%
78.53

說明:最高漲幅:6.59%最低跌幅:-11.28% 最高價:95.40最低價:65.60平均價:78.19,灰色底表示週末,漲142天(166.7)元,跌148天(-139.2)元,平盤13天
7%=1,6%=1,5%=7,4%=1,3%=14,2%=28,1%=63,0%=40,-0%=1,-1%=1,-2%=1,-3%=5,-4%=8,-5%=14,-6%=46,-7%=72,

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 1227 942757 713 64716390 70.00 70.00 68.10 68.60 1.40 0% 68.50 60 68.60 18 24.68
2015-01-06 1227 1419425 1103 95709847 68.50 68.50 67.00 67.10 1.50 -2.19% 67.10 1 67.20 9 24.14
2015-01-07 1227 1287482 940 85987384 67.10 67.10 66.50 66.70 0.40 -0.6% 66.70 21 66.80 13 23.99
2015-01-08 1227 854720 575 57466260 67.00 67.50 66.70 67.30 0.60 0.9% 67.30 7 67.40 15 24.21
2015-01-09 1227 529690 378 35629476 67.50 67.70 67.00 67.30 0.00 0% 67.20 2 67.30 129 24.21
2015-01-12 1227 1249271 857 83047557 67.30 67.30 66.00 66.40 0.90 -1.34% 66.40 13 66.50 14 23.88
2015-01-13 1227 1270822 892 84339085 66.40 66.70 65.80 66.40 0.00 0% 66.40 17 66.60 154 23.88
2015-01-14 1227 1722725 1262 113989706 66.40 66.70 65.90 66.20 0.20 -0.3% 66.10 7 66.20 57 23.81
2015-01-15 1227 3218913 421 213255957 66.30 66.50 66.00 66.30 0.10 0.15% 66.20 48 66.30 100 23.85
2015-01-16 1227 1371163 1035 89941758 66.30 66.30 65.20 65.60 0.70 -1.06% 65.50 42 65.80 58 23.60
2015-01-19 1227 571862 489 38044171 65.80 66.90 65.80 66.80 1.20 1.83% 66.80 6 66.90 5 24.03
2015-01-20 1227 917702 704 61872165 67.10 67.70 66.80 67.20 0.40 0.6% 67.20 7 67.40 2 24.17
2015-01-21 1227 750883 563 50969194 67.50 68.30 67.50 68.30 1.10 1.64% 68.10 9 68.30 12 24.57
2015-01-22 1227 534938 436 36422769 68.40 68.70 67.80 68.20 0.10 -0.15% 68.10 4 68.20 21 24.53
2015-01-23 1227 519291 407 35446996 68.50 68.70 67.90 68.50 0.30 0.44% 68.30 2 68.50 142 24.64
2015-01-26 1227 386563 338 26337098 68.60 68.60 67.70 68.40 0.10 -0.15% 68.20 14 68.40 5 24.60
2015-01-27 1227 271200 228 18486532 68.50 68.50 67.90 68.20 0.20 -0.29% 68.10 6 68.20 5 24.53
2015-01-28 1227 314067 269 21423568 67.70 68.40 67.70 68.40 0.20 0.29% 68.20 1 68.40 52 24.60
2015-01-29 1227 289685 242 19717842 68.20 68.40 67.70 68.10 0.30 -0.44% 68.10 2 68.20 1 24.50
2015-01-30 1227 375624 285 25524185 68.20 68.30 67.70 67.70 0.40 -0.59% 67.70 25 68.10 6 24.35
2015-02-02 1227 300455 263 20464228 67.70 68.40 67.60 68.20 0.50 0.74% 68.00 22 68.20 4 24.53
2015-02-03 1227 208818 203 14255079 68.20 68.40 68.00 68.40 0.20 0.29% 68.30 2 68.40 61 24.60
2015-02-04 1227 455370 418 31100660 68.70 68.70 68.00 68.00 0.40 -0.58% 68.00 11 68.30 4 24.46
2015-02-05 1227 625433 551 43024777 68.30 69.30 68.10 69.30 1.30 1.91% 69.10 2 69.30 20 24.93
2015-02-06 1227 397778 340 27466438 69.40 69.40 68.60 69.30 0.00 0% 69.20 2 69.30 4 24.93
2015-02-09 1227 211475 191 14586575 69.30 69.40 68.80 69.00 0.30 -0.43% 68.90 3 69.00 2 24.82
2015-02-10 1227 405175 354 28070638 69.00 69.40 69.00 69.40 0.40 0.58% 69.20 7 69.40 18 24.96
2015-02-11 1227 1495781 1095 105304666 69.80 71.70 69.60 70.80 1.40 2.02% 70.80 12 70.90 6 25.47
2015-02-12 1227 661413 490 46883953 70.90 71.70 70.50 71.00 0.20 0.28% 70.80 1 71.00 29 25.54
2015-02-13 1227 604108 502 42914044 71.00 71.20 70.60 71.20 0.20 0.28% 71.10 2 71.20 12 25.61
2015-02-24 1227 3337517 968 241627172 72.20 72.90 71.90 72.40 1.20 1.69% 72.30 53 72.50 3 26.04
2015-02-25 1227 1982608 1354 148038993 73.10 75.50 73.10 74.90 2.50 3.45% 74.90 13 75.00 150 26.94
2015-02-26 1227 1817424 995 135596444 75.00 75.20 74.20 74.40 0.50 -0.67% 74.40 24 74.60 3 26.76
2015-03-02 1227 1841262 1069 138237584 74.60 75.60 74.50 75.60 1.20 1.61% 75.50 21 75.60 55 27.19
2015-03-03 1227 2265636 1575 174584832 76.20 77.60 76.20 77.60 2.00 2.65% 77.50 35 77.60 8 27.91
2015-03-04 1227 1267476 868 98041602 77.30 77.80 77.00 77.00 0.60 -0.77% 77.00 131 77.10 1 27.70
2015-03-05 1227 851935 617 65372709 77.00 77.30 76.40 76.50 0.50 -0.65% 76.50 21 76.60 18 27.52
2015-03-06 1227 1631899 841 126872497 76.90 78.30 76.90 77.50 1.00 1.31% 77.40 8 77.50 18 27.88
2015-03-09 1227 1013987 720 77851286 77.50 77.50 76.10 76.80 0.70 -0.9% 76.80 24 77.00 2 27.63
2015-03-10 1227 741298 528 56806162 77.00 77.10 76.20 76.80 0.00 0% 76.70 25 76.80 10 27.63
2015-03-11 1227 1451951 917 113051904 78.30 78.50 77.40 77.40 0.60 0.78% 77.40 28 77.50 10 27.84
2015-03-12 1227 473012 336 36478124 76.60 77.70 76.60 77.20 0.20 -0.26% 77.20 1 77.30 158 27.77
2015-03-13 1227 696900 394 53968700 77.20 77.90 77.00 77.00 0.20 -0.26% 77.00 35 77.20 5 27.70
2015-03-16 1227 400555 293 30935535 77.20 77.40 77.00 77.00 0.00 0% 77.00 52 77.10 2 27.70
2015-03-17 1227 454964 345 35242828 77.10 77.80 77.10 77.10 0.10 0.13% 77.10 7 77.20 1 27.73
2015-03-18 1227 492395 401 38138215 77.10 77.70 77.00 77.40 0.30 0.39% 77.30 3 77.50 10 27.84
2015-03-19 1227 885375 560 69000156 77.70 78.20 77.60 77.90 0.50 0.65% 77.90 12 78.00 107 28.02
2015-03-20 1227 752202 476 58212298 77.80 78.00 76.90 77.40 0.50 -0.64% 77.30 1 77.40 9 27.84
2015-03-23 1227 498217 366 38417640 77.40 77.40 76.80 77.30 0.10 -0.13% 77.10 48 77.30 16 27.81
2015-03-24 1227 597567 404 46095259 77.30 77.30 76.90 77.30 0.00 0% 77.00 55 77.30 19 27.81
2015-03-25 1227 426251 278 32698363 76.60 77.10 76.50 76.90 0.40 -0.52% 76.70 47 76.90 31 27.66
2015-03-26 1227 587884 433 45007117 76.60 76.70 76.40 76.50 0.40 -0.52% 76.50 2 76.60 46 27.52
2015-03-27 1227 456679 302 34955937 76.50 76.70 76.40 76.50 0.00 0% 76.50 50 76.70 42 27.52
2015-03-30 1227 627583 522 48389521 76.50 77.30 76.40 77.00 0.50 0.65% 77.00 63 77.20 55 27.70
2015-03-31 1227 2629344 1571 207918356 77.10 81.00 76.50 80.60 3.60 4.68% 80.60 43 80.70 11 28.99
2015-04-01 1227 1492349 999 117526001 80.10 80.30 77.60 77.70 2.90 -3.6% 77.70 61 77.80 10 26.79
2015-04-02 1227 1093810 681 85209072 78.60 79.00 77.30 77.50 0.20 -0.26% 77.40 113 77.50 37 26.72
2015-04-07 1227 749872 451 58052282 77.50 77.90 77.20 77.40 0.10 -0.13% 77.30 82 77.40 36 26.69
2015-04-08 1227 632406 503 48824971 77.40 77.50 77.00 77.30 0.10 -0.13% 77.30 2 77.40 147 26.66
2015-04-09 1227 661140 525 50928759 77.30 77.50 76.80 76.90 0.40 -0.52% 76.90 24 77.00 6 26.52
2015-04-10 1227 1445627 808 109624004 76.90 76.90 75.10 75.90 1.00 -1.3% 75.90 53 76.00 21 26.17
2015-04-13 1227 893642 632 67945370 75.70 76.50 75.30 76.30 0.40 0.53% 76.30 112 76.40 22 26.31
2015-04-14 1227 2105015 1067 157413410 75.80 76.10 74.20 74.20 2.10 -2.75% 74.20 230 74.30 3 25.59
2015-04-15 1227 1441513 823 106673192 74.40 75.00 73.20 73.40 0.80 -1.08% 73.40 18 73.50 3 25.31
2015-04-16 1227 878560 543 65071559 74.00 74.70 73.40 74.20 0.80 1.09% 74.20 19 74.30 1 25.59
2015-04-17 1227 451534 345 33428316 74.60 74.70 73.70 73.90 0.30 -0.4% 73.90 3 74.00 27 25.48
2015-04-20 1227 439613 398 32565962 73.80 74.50 73.70 74.50 0.60 0.81% 74.20 3 74.50 35 25.69
2015-04-21 1227 422474 326 31564709 74.60 75.10 74.30 74.40 0.10 -0.13% 74.40 19 74.50 1 25.66
2015-04-22 1227 701268 446 52416888 74.80 75.00 74.50 74.60 0.20 0.27% 74.60 17 74.80 24 25.72
2015-04-23 1227 1027747 619 76910270 74.80 75.30 74.50 74.80 0.20 0.27% 74.80 48 74.90 15 25.79
2015-04-24 1227 3322687 1941 256302610 74.90 78.20 74.90 77.00 2.20 2.94% 76.90 36 77.00 89 26.55
2015-04-27 1227 2313878 1543 181174513 78.00 79.10 77.60 78.00 1.00 1.3% 77.90 3 78.00 28 26.90
2015-04-28 1227 1161709 908 89616793 78.00 78.50 76.50 77.20 0.80 -1.03% 77.00 6 77.20 20 26.62
2015-04-29 1227 998179 781 77177355 77.20 78.20 76.80 76.90 0.30 -0.39% 76.80 33 77.10 11 26.52
2015-04-30 1227 852034 623 65199769 77.60 77.60 76.00 76.00 0.90 -1.17% 76.00 8 76.20 2 26.21
2015-05-04 1227 457018 362 34758254 76.90 77.00 75.50 75.70 0.30 -0.39% 75.60 10 75.70 21 26.10
2015-05-05 1227 459444 375 34739617 75.60 75.90 75.30 75.50 0.20 -0.26% 75.50 32 75.60 19 26.03
2015-05-06 1227 428474 334 32487975 75.00 76.30 74.70 76.10 0.60 0.79% 76.00 8 76.10 10 26.24
2015-05-07 1227 437342 356 33213315 76.10 76.40 75.30 75.50 0.60 -0.79% 75.50 9 75.80 28 26.03
2015-05-08 1227 717031 444 54076828 75.70 76.30 74.80 75.10 0.40 -0.53% 75.10 8 75.30 31 25.90
2015-05-11 1227 851540 556 64746480 75.80 76.40 75.60 76.20 1.10 1.46% 76.10 11 76.20 1 26.28
2015-05-12 1227 1665814 989 128935113 76.00 78.40 75.70 78.00 1.80 2.36% 78.00 4 78.10 50 26.90
2015-05-13 1227 1143399 668 89173972 78.20 78.80 77.30 77.60 0.40 -0.51% 77.60 9 77.70 2 26.76
2015-05-14 1227 561225 453 43083964 77.60 77.60 76.30 77.00 0.60 -0.77% 77.00 2 77.10 27 26.55
2015-05-15 1227 1686124 843 131994403 77.00 79.00 77.00 77.70 0.70 0.91% 77.70 25 77.80 1 26.79
2015-05-18 1227 2676028 1400 211539083 78.20 79.90 78.20 78.80 1.10 1.42% 78.80 27 78.90 7 23.04
2015-05-19 1227 2628261 1298 210527540 79.60 80.60 79.30 79.90 1.10 1.4% 79.90 11 80.00 173 23.36
2015-05-20 1227 1607325 1105 128705656 79.90 80.50 79.20 80.00 0.10 0.13% 79.90 16 80.00 31 23.39
2015-05-21 1227 6541069 3499 533955196 80.00 83.00 79.50 80.50 0.50 0.63% 80.50 16 80.60 26 23.54
2015-05-22 1227 2178478 1350 175373770 81.30 81.80 79.70 80.00 0.50 -0.62% 79.90 11 80.00 16 23.39
2015-05-25 1227 2169689 1112 173544964 80.00 81.00 79.10 79.60 0.40 -0.5% 79.50 39 79.60 19 23.27
2015-05-26 1227 1988655 1161 156764905 79.90 80.10 77.80 78.00 1.60 -2.01% 77.90 84 78.00 44 22.81
2015-05-27 1227 1534317 1007 121003159 77.60 79.60 77.60 79.60 1.60 2.05% 79.50 46 79.60 34 23.27
2015-05-28 1227 1563694 1075 125362894 79.90 80.60 79.60 80.10 0.50 0.63% 80.10 18 80.30 4 23.42
2015-05-29 1227 1556555 957 124158418 79.80 80.10 79.30 79.90 0.20 -0.25% 79.70 13 79.90 62 23.36
2015-06-01 1227 1995414 1314 156324006 79.90 80.00 77.70 78.00 1.90 -2.38% 78.00 126 78.10 5 22.81
2015-06-02 1227 1231446 803 97209005 77.70 79.70 77.30 79.60 1.60 2.05% 79.60 149 79.70 42 23.27
2015-06-03 1227 2177518 1266 174168070 79.70 80.40 79.10 80.10 0.50 0.63% 80.00 2 80.10 43 23.42
2015-06-04 1227 5833397 3273 476332056 80.50 83.60 79.30 79.80 0.30 -0.37% 79.60 45 79.80 18 23.33
2015-06-05 1227 4807787 2906 395053234 79.90 83.30 79.90 82.80 3.00 3.76% 82.70 9 82.80 33 24.21
2015-06-08 1227 4977134 3001 420443381 83.50 85.00 83.50 84.80 2.00 2.42% 84.80 9 84.90 26 24.80
2015-06-09 1227 3395193 2138 282575239 85.00 85.80 81.30 81.30 3.50 -4.13% 81.30 236 81.40 4 23.77
2015-06-10 1227 1833683 1291 151937089 82.30 83.70 81.70 83.30 2.00 2.46% 83.30 1 83.40 3 24.36
2015-06-11 1227 3637291 2331 308598889 84.30 85.90 83.50 85.00 1.70 2.04% 84.90 2 85.00 39 24.85
2015-06-12 1227 5024616 3114 436632095 85.10 88.50 84.80 87.00 2.00 2.35% 87.00 66 87.10 35 25.44
2015-06-15 1227 3294508 2057 287708908 87.00 88.70 85.60 86.50 0.50 -0.57% 86.50 5 86.60 2 25.29
2015-06-16 1227 2399601 1604 207329506 86.70 87.90 85.30 85.60 0.90 -1.04% 85.50 26 85.60 3 25.03
2015-06-17 1227 2734492 1863 231848466 85.90 86.20 83.80 84.60 1.00 -1.17% 84.50 16 84.60 29 24.74
2015-06-18 1227 2768139 1929 232091880 84.60 85.20 83.20 83.40 1.20 -1.42% 83.40 77 83.50 2 24.39
2015-06-22 1227 3145032 2292 267100718 83.80 86.20 83.80 85.90 2.50 3% 85.90 3 86.00 29 25.12
2015-06-23 1227 2027616 1482 173299160 86.40 86.70 84.80 85.00 0.90 -1.05% 85.00 57 85.20 3 24.85
2015-06-24 1227 2442178 1645 209302413 85.70 86.30 84.90 85.90 0.90 1.06% 85.50 1 85.90 32 25.12
2015-06-25 1227 2335294 1637 202157451 86.20 87.80 85.40 85.60 0.30 -0.35% 85.60 14 85.70 9 25.03
2015-06-26 1227 4022348 2715 351545753 86.40 88.00 86.30 88.00 2.40 2.8% 87.90 1 88.00 251 25.73
2015-06-29 1227 7380020 4671 659711655 88.00 90.40 87.50 89.80 1.80 2.05% 89.70 1 89.80 45 26.26
2015-06-30 1227 8833447 4946 814380861 90.00 94.90 89.80 92.20 2.40 2.67% 92.10 86 92.20 24 26.96
2015-07-01 1227 4646839 3166 428108149 92.60 93.90 90.00 91.20 1.00 -1.08% 91.20 30 91.40 3 26.67
2015-07-02 1227 2629449 1890 238763190 91.00 92.20 89.50 91.30 0.10 0.11% 91.30 15 91.40 3 26.70
2015-07-03 1227 2148656 1485 196847584 92.00 92.40 90.70 91.90 0.60 0.66% 91.90 18 92.00 21 26.87
2015-07-06 1227 1514973 1048 137958141 91.60 91.90 90.50 90.80 1.10 -1.2% 90.70 28 90.80 8 26.55
2015-07-07 1227 2582990 1748 234722477 90.50 92.10 89.30 90.90 0.10 0.11% 90.80 16 90.90 14 26.58
2015-07-08 1227 3722803 2269 328480264 90.90 90.90 87.30 88.00 2.90 -3.19% 88.00 62 88.20 1 25.73
2015-07-09 1227 3429259 2303 291440233 83.10 87.40 81.00 87.00 1.00 -1.14% 87.00 22 87.10 2 25.44
2015-07-13 1227 3835303 2451 344802403 87.50 91.70 86.80 91.30 4.30 4.94% 91.20 15 91.30 101 26.70
2015-07-14 1227 2993079 1843 273224810 91.60 91.80 90.20 90.30 1.00 -1.1% 90.30 20 90.50 2 26.40
2015-07-15 1227 2174006 1394 197498046 90.90 91.40 89.90 91.40 1.10 1.22% 91.30 2 91.40 112 26.73
2015-07-16 1227 1276221 918 116405560 91.50 91.60 90.50 91.10 0.30 -0.33% 91.10 3 91.20 1 26.64
2015-07-17 1227 2365837 1686 217186100 91.10 92.50 90.90 91.10 0.00 0% 91.00 8 91.10 49 26.64
2015-07-20 1227 1972558 1473 181430705 92.00 93.20 90.70 91.00 0.10 -0.11% 91.00 19 91.10 2 26.61
2015-07-21 1227 2542921 1616 229026911 91.10 91.50 88.00 91.30 0.30 0.33% 91.20 1 91.30 14 26.70
2015-07-22 1227 3675325 2613 339933136 91.40 93.10 91.00 92.60 1.30 1.42% 92.50 5 92.60 17 27.08
2015-07-23 1227 2716512 1714 250084783 92.00 93.60 90.60 92.00 0.60 -0.65% 92.00 33 92.10 1 26.90
2015-07-24 1227 1159683 947 106796036 92.00 92.70 91.00 92.40 0.40 0.43% 92.20 1 92.40 39 27.02
2015-07-27 1227 2346138 1556 211245282 92.20 92.40 89.00 89.00 3.40 -3.68% 89.00 138 89.30 4 26.02
2015-07-28 1227 2889222 1789 253756736 88.80 89.00 85.80 88.50 0.50 -0.56% 88.50 4 88.80 17 25.88
2015-07-29 1227 4378596 3000 402101661 88.80 93.20 88.80 93.10 4.60 5.2% 93.00 8 93.10 84 27.22
2015-07-30 1227 4763626 3345 455988054 93.40 97.30 93.40 94.80 1.70 1.83% 94.80 3 95.00 29 27.72
2015-07-31 1227 2420936 1864 229769402 95.20 95.70 93.30 95.40 0.60 0.63% 95.10 22 95.40 13 27.89
2015-08-03 1227 2237992 1866 212017019 95.40 96.10 92.70 95.20 0.20 -0.21% 95.20 31 95.30 4 27.84
2015-08-04 1227 2151842 1676 203455816 95.60 96.30 92.70 94.00 1.20 -1.26% 93.90 22 94.00 12 27.49
2015-08-05 1227 1793629 1450 170524005 94.00 95.90 93.00 95.30 1.30 1.38% 95.30 12 95.40 6 27.87
2015-08-06 1227 1449154 1165 136553365 95.40 96.00 93.30 93.40 1.90 -1.99% 93.40 13 93.50 5 27.31
2015-08-07 1227 1291727 964 119661786 92.60 93.40 91.80 92.30 1.10 -1.18% 92.30 11 92.40 11 26.99
2015-08-10 1227 1423990 1120 133673537 92.20 94.60 92.20 94.30 2.00 2.17% 94.20 18 94.30 15 27.57
2015-08-11 1227 2307435 1640 213718793 94.90 94.90 91.50 91.50 2.80 -2.97% 91.50 10 91.60 1 26.75
2015-08-12 1227 1876661 1330 169054709 91.30 91.30 88.90 90.50 1.00 -1.09% 90.50 10 90.60 16 26.46
2015-08-13 1227 1297990 978 116492789 89.50 90.40 89.10 89.80 0.70 -0.77% 89.80 8 89.90 1 26.26
2015-08-14 1227 1889080 1396 171720731 89.60 92.50 89.50 91.80 2.00 2.23% 91.70 28 91.80 3 26.84
2015-08-17 1227 3251012 2316 289059134 91.70 91.70 87.90 88.30 3.50 -3.81% 88.30 17 88.40 23 25.30
2015-08-18 1227 4126367 2725 359017900 88.30 88.30 86.20 87.80 0.50 -0.57% 87.80 183 87.90 33 25.16
2015-08-19 1227 4968615 3418 393141502 78.50 80.30 77.60 77.90 0.00 -11.28% 77.80 85 77.90 9 22.32
2015-08-20 1227 4185898 3057 313179655 76.10 76.30 74.10 74.20 3.70 -4.75% 74.20 44 74.50 17 21.26
2015-08-21 1227 4395680 3258 309284800 72.70 72.80 69.40 69.50 4.70 -6.33% 69.50 119 69.70 30 19.91
2015-08-24 1227 4716355 2920 310905880 66.80 68.70 63.00 66.70 2.80 -4.03% 66.70 33 67.00 5 19.11
2015-08-25 1227 4318660 3027 301325420 64.50 71.70 64.00 71.00 4.30 6.45% 71.00 4 71.10 4 20.34
2015-08-26 1227 2616900 1849 184748500 70.00 72.00 69.00 70.40 0.60 -0.85% 70.40 23 70.50 8 20.17
2015-08-27 1227 3107983 2229 227477928 71.50 74.00 71.10 73.90 3.50 4.97% 73.90 3 74.00 179 21.17
2015-08-28 1227 2513877 1789 186440430 75.50 75.50 73.20 74.10 0.20 0.27% 73.90 2 74.10 1 21.23
2015-08-31 1227 1767419 1156 130173844 73.00 74.50 72.60 73.90 0.20 -0.27% 73.90 29 74.00 1 21.17
2015-09-01 1227 1103193 818 80598782 73.10 73.60 72.80 73.00 0.90 -1.22% 73.00 99 73.10 12 20.92
2015-09-02 1227 944887 797 68343468 72.00 73.00 71.10 72.70 0.30 -0.41% 72.70 14 72.80 2 20.83
2015-09-03 1227 890293 766 64650575 72.70 73.50 72.10 72.30 0.40 -0.55% 72.30 9 72.40 1 20.72
2015-09-04 1227 1261793 997 89855789 72.50 72.70 70.30 70.50 1.80 -2.49% 70.40 43 70.50 1 20.20
2015-09-07 1227 1083973 866 76119062 70.00 71.10 69.50 70.90 0.40 0.57% 70.80 2 70.90 2 20.32
2015-09-08 1227 1397275 1120 98037775 70.90 71.00 69.80 69.80 1.10 -1.55% 69.80 44 70.20 3 20.00
2015-09-09 1227 2994935 2001 219203064 70.70 74.40 70.70 74.40 4.60 6.59% 74.30 2 74.40 14 21.32
2015-09-10 1227 1575732 1309 115701834 74.00 74.00 72.80 74.00 0.40 -0.54% 73.70 3 74.00 30 21.20
2015-09-11 1227 917495 777 67378930 74.00 74.00 73.00 73.30 0.70 -0.95% 73.30 11 73.40 1 21.00
2015-09-14 1227 925587 655 67995693 74.00 74.00 73.00 73.80 0.50 0.68% 73.60 5 73.80 21 21.15
2015-09-15 1227 1032511 1038 75187651 73.40 73.40 71.80 73.20 0.60 -0.81% 73.10 1 73.20 4 20.97
2015-09-16 1227 1574320 1323 115737942 73.50 73.80 73.30 73.80 0.60 0.82% 73.70 1 73.80 13 21.15
2015-09-17 1227 2105911 1576 156665360 74.00 74.80 73.90 74.60 0.80 1.08% 74.60 10 74.70 76 21.38
2015-09-18 1227 2085275 1305 156108582 75.00 75.50 73.90 75.50 0.90 1.21% 75.20 5 75.50 82 21.63
2015-09-21 1227 1313999 1092 97281401 74.50 74.50 73.40 74.10 1.40 -1.85% 74.10 128 74.20 5 21.23
2015-09-22 1227 1834602 1424 134028637 73.50 73.80 72.80 73.00 1.10 -1.48% 73.00 40 73.10 4 20.92
2015-09-23 1227 1482541 1261 106898681 72.10 72.50 71.80 72.10 0.90 -1.23% 72.10 395 72.20 5 20.66
2015-09-24 1227 1062971 877 76353691 72.10 72.50 71.20 72.00 0.10 -0.14% 72.00 18 72.20 9 20.63
2015-09-25 1227 974753 825 69387728 71.60 72.80 70.50 71.20 0.80 -1.11% 71.20 21 71.30 2 20.40
2015-09-30 1227 3137711 1346 223745208 70.50 72.40 70.50 71.00 0.20 -0.28% 71.00 410 71.20 2 20.34
2015-10-01 1227 1773930 1306 129942690 71.90 73.80 71.20 73.40 2.40 3.38% 73.40 17 73.50 19 21.03
2015-10-02 1227 1164412 987 86196288 73.80 74.50 72.60 74.20 0.80 1.09% 74.20 2 74.30 5 21.26
2015-10-05 1227 1143226 853 85485239 74.20 75.00 74.20 75.00 0.80 1.08% 74.90 1 75.00 6 21.49
2015-10-06 1227 1353539 794 101315139 75.50 75.90 74.40 74.50 0.50 -0.67% 74.50 221 74.60 4 21.35
2015-10-07 1227 1256168 960 93857407 74.80 75.20 74.10 74.50 0.00 0% 74.50 264 74.70 3 21.35
2015-10-08 1227 1301260 984 97301330 74.70 75.50 74.40 74.40 0.10 -0.13% 74.40 10 74.50 9 21.32
2015-10-12 1227 3197787 2272 247206297 75.90 78.20 75.20 77.90 3.50 4.7% 77.80 10 77.90 14 22.32
2015-10-13 1227 1375118 1029 106408201 77.90 78.00 76.70 77.30 0.60 -0.77% 77.30 29 77.40 4 22.15
2015-10-14 1227 777002 745 59518629 76.60 77.20 76.30 76.40 0.90 -1.16% 76.40 11 76.50 3 21.89
2015-10-15 1227 1342074 1127 102981949 77.20 77.40 76.20 76.60 0.20 0.26% 76.60 46 77.00 1 21.95
2015-10-16 1227 677260 511 51978235 76.60 77.10 76.50 77.00 0.40 0.52% 76.80 2 77.00 55 22.06
2015-10-19 1227 798240 722 61313849 77.00 77.50 76.30 76.50 0.50 -0.65% 76.50 100 76.70 27 21.92
2015-10-20 1227 1606762 1174 125485568 76.90 78.80 76.90 78.40 1.90 2.48% 78.40 139 78.50 1 22.46
2015-10-21 1227 882474 697 69059316 78.80 79.00 77.70 78.10 0.30 -0.38% 78.10 14 78.40 14 22.38
2015-10-22 1227 975617 822 75784168 77.60 78.50 77.50 77.60 0.50 -0.64% 77.60 16 77.70 30 22.23
2015-10-23 1227 965054 777 75170780 78.40 78.50 77.50 77.50 0.10 -0.13% 77.50 101 77.70 2 22.21
2015-10-26 1227 1082923 869 84941376 78.00 79.00 78.00 78.50 1.00 1.29% 78.50 3 78.60 64 22.49
2015-10-27 1227 885621 720 69367918 78.90 78.90 77.90 78.60 0.10 0.13% 78.50 130 78.60 22 22.52
2015-10-28 1227 1242065 858 97535590 78.70 78.80 78.30 78.80 0.20 0.25% 78.70 3 78.80 22 22.58
2015-10-29 1227 1158180 825 91232270 79.00 79.90 78.20 78.60 0.20 -0.25% 78.60 10 78.70 4 22.52
2015-10-30 1227 2193365 1627 175242066 79.50 81.70 78.60 78.60 0.00 0% 78.60 121 78.80 2 22.52
2015-11-02 1227 886502 627 69182094 78.60 78.80 77.60 77.80 0.80 -1.02% 77.80 42 77.90 6 22.29
2015-11-03 1227 1159954 888 91320190 78.50 80.00 78.10 78.60 0.80 1.03% 78.60 25 78.70 6 22.52
2015-11-04 1227 2022620 1127 160726120 79.00 80.10 78.80 78.80 0.20 0.25% 78.80 26 78.90 2 22.58
2015-11-05 1227 1261719 846 98947682 78.80 78.80 78.00 78.50 0.30 -0.38% 78.40 4 78.50 175 22.49
2015-11-06 1227 1045976 652 82039711 78.20 79.20 78.00 78.50 0.00 0% 78.50 97 78.60 21 22.49
2015-11-09 1227 1164029 918 90040126 78.00 78.20 77.00 77.20 1.30 -1.66% 77.10 30 77.20 33 22.12
2015-11-10 1227 1178187 803 90186816 76.70 77.00 76.30 76.40 0.80 -1.04% 76.40 19 76.50 1 21.89
2015-11-11 1227 1800336 1359 134999900 75.80 75.80 74.50 74.60 1.80 -2.36% 74.60 105 74.80 15 21.38
2015-11-12 1227 1223735 923 91618636 74.10 75.50 74.00 75.20 0.60 0.8% 75.20 34 75.30 1 21.55
2015-11-13 1227 871710 663 65249850 74.80 75.20 74.20 74.80 0.40 -0.53% 74.80 327 74.90 24 22.26
2015-11-16 1227 1486514 1278 113595661 74.40 77.90 74.40 76.80 2.00 2.67% 76.80 11 76.90 43 22.86
2015-11-17 1227 1314245 923 101723450 77.00 78.00 76.70 77.50 0.70 0.91% 77.50 22 77.60 24 23.07
2015-11-18 1227 944720 764 72796759 77.60 78.00 76.50 76.90 0.60 -0.77% 76.90 152 77.00 45 22.89
2015-11-19 1227 669133 591 51938329 76.90 78.00 76.70 78.00 1.10 1.43% 77.80 9 78.00 55 23.21
2015-11-20 1227 415148 399 32080796 78.00 78.20 76.70 77.20 0.80 -1.03% 77.20 14 77.40 39 22.98
2015-11-23 1227 922720 679 71895474 77.20 78.50 77.20 78.30 1.10 1.42% 78.20 2 78.30 14 23.30
2015-11-24 1227 1198252 716 94610097 79.50 79.50 78.10 77.70 0.10 -0.77% 78.70 3 79.00 26 23.51
2015-11-25 1227 1157273 916 90801691 77.60 78.90 77.50 78.80 1.10 1.42% 78.70 15 78.80 52 23.45
2015-11-26 1227 1588042 1196 126579713 79.00 79.90 79.00 79.60 0.80 1.02% 79.60 6 79.70 3 23.69
2015-11-27 1227 617168 543 49069905 79.50 79.90 79.00 79.40 0.20 -0.25% 79.30 4 79.40 18 23.63
2015-11-30 1227 2449221 1245 188578649 77.90 78.20 76.70 76.70 2.70 -3.4% 76.70 40 76.90 3 22.83
2015-12-01 1227 1070341 931 84050926 76.90 79.30 76.90 78.80 2.10 2.74% 78.60 1 78.80 18 23.45
2015-12-02 1227 795543 686 62472719 78.80 79.30 77.60 78.50 0.30 -0.38% 78.40 8 78.70 7 23.36
2015-12-03 1227 538501 470 42126721 77.70 78.90 77.50 78.40 0.10 -0.13% 78.30 5 78.40 27 23.33
2015-12-04 1227 508110 456 39514241 78.40 78.40 77.40 77.70 0.70 -0.89% 77.70 6 77.80 11 23.13
2015-12-07 1227 1082541 738 84817837 78.20 78.90 77.50 78.30 0.60 0.77% 78.00 3 78.30 8 23.30
2015-12-08 1227 910456 776 70402496 78.30 78.30 77.00 77.10 1.20 -1.53% 77.00 64 77.10 9 22.95
2015-12-09 1227 1056739 850 80842729 76.40 77.30 76.00 76.30 0.80 -1.04% 76.30 4 76.50 4 22.71
2015-12-10 1227 1357570 1094 102466920 76.10 76.20 75.00 75.80 0.50 -0.66% 75.60 3 75.80 2 22.56
2015-12-11 1227 1179986 988 90284021 75.80 77.20 75.70 76.70 0.90 1.19% 76.60 2 76.70 2 22.83
2015-12-14 1227 621731 550 47714734 76.20 77.70 75.50 76.80 0.10 0.13% 76.80 9 77.00 8 22.86
2015-12-15 1227 585155 486 45224135 77.60 77.70 76.90 77.20 0.40 0.52% 77.20 1 77.30 2 22.98
2015-12-16 1227 1236648 822 96631517 78.00 78.60 77.50 77.80 0.60 0.78% 77.80 46 78.20 31 23.15
2015-12-17 1227 947512 733 74361985 77.50 78.90 77.40 78.90 1.10 1.41% 78.80 14 78.90 20 23.48
2015-12-18 1227 1198252 716 94610097 79.50 79.50 78.10 79.00 0.10 0.13% 78.70 3 79.00 26 23.51
2015-12-21 1227 616869 477 48287463 79.00 79.00 77.90 78.00 1.00 -1.27% 78.00 118 78.40 2 23.21
2015-12-22 1227 744116 549 58421878 78.90 78.90 78.20 78.70 0.70 0.9% 78.50 11 78.70 33 23.42
2015-12-23 1227 670117 534 52911001 79.30 79.30 78.70 78.80 0.10 0.13% 78.70 26 78.80 6 23.45
2015-12-24 1227 645505 491 51070539 79.00 79.40 78.90 78.90 0.10 0.13% 78.90 15 79.00 22 23.48
2015-12-25 1227 565867 423 44782993 79.40 79.40 78.80 79.20 0.30 0.38% 79.20 29 79.30 65 23.57
2015-12-28 1227 1318941 905 105788980 79.20 80.90 79.20 80.10 0.90 1.14% 80.10 2 80.20 21 23.84
2015-12-29 1227 2895699 1931 237042325 80.40 82.50 80.30 82.20 2.10 2.62% 82.20 9 82.30 44 24.46
2015-12-30 1227 1913128 1192 157760118 83.00 83.50 81.80 81.90 0.30 -0.36% 81.90 11 82.00 5 24.38
2015-12-31 1227 858019 598 70594442 81.90 82.70 81.90 82.10 0.20 0.24% 82.00 188 82.10 21 24.43