中宇(1535)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    68.00
0
0%
67.50
-0.5
-0.74%
67.30
-0.2
-0.3%
67.60
0.3
0.45%
68.00
0.4
0.59%
 69.10
1.1
1.62%
69.00
-0.1
-0.14%
69.00
0
0%
68.60
-0.4
-0.58%
68.20
-0.4
-0.58%
 68.10
-0.1
-0.15%
68.90
0.8
1.17%
68.80
-0.1
-0.15%
68.80
0
0%
68.50
-0.3
-0.44%
 67.90
-0.6
-0.88%
67.60
-0.3
-0.44%
67.50
-0.1
-0.15%
67.20
-0.3
-0.44%
67.60
0.4
0.6%
68.2
2 月 68.40
0.8
1.18%
68.00
-0.4
-0.58%
67.90
-0.1
-0.15%
67.80
-0.1
-0.15%
67.60
-0.2
-0.29%
 67.50
-0.1
-0.15%
66.50
-1
-1.48%
66.60
0.1
0.15%
65.80
-0.8
-1.2%
65.50
-0.3
-0.46%
         65.70
0.2
0.31%
65.60
-0.1
-0.15%
65.60
0
0%
66.74
3 月 66.60
1
1.52%
66.80
0.2
0.3%
67.60
0.8
1.2%
68.30
0.7
1.04%
68.00
-0.3
-0.44%
 69.50
1.5
2.21%
69.30
-0.2
-0.29%
69.00
-0.3
-0.43%
69.10
0.1
0.14%
69.50
0.4
0.58%
 71.60
2.1
3.02%
71.40
-0.2
-0.28%
71.60
0.2
0.28%
73.10
1.5
2.09%
73.20
0.1
0.14%
 72.10
-1.1
-1.5%
72.50
0.4
0.55%
75.70
3.2
4.41%
76.50
0.8
1.06%
76.00
-0.5
-0.65%
 77.50
1.5
1.97%
76.80
-0.7
-0.9%
71.63
4 月76.30
-0.5
-0.65%
77.50
1.2
1.57%
   78.00
0.5
0.65%
77.10
-0.9
-1.15%
76.50
-0.6
-0.78%
76.40
-0.1
-0.13%
 77.50
1.1
1.44%
77.00
-0.5
-0.65%
75.60
-1.4
-1.82%
76.10
0.5
0.66%
76.40
0.3
0.39%
 76.00
-0.4
-0.52%
75.40
-0.6
-0.79%
75.80
0.4
0.53%
76.00
0.2
0.26%
76.30
0.3
0.39%
 76.00
-0.3
-0.39%
76.00
0
0%
76.60
0.6
0.79%
76.80
0.2
0.26%
76.51
5 月   76.00
-0.8
-1.04%
75.50
-0.5
-0.66%
75.30
-0.2
-0.26%
74.80
-0.5
-0.66%
73.40
-1.4
-1.87%
 73.40
0
0%
74.00
0.6
0.82%
73.70
-0.3
-0.41%
73.40
-0.3
-0.41%
73.40
0
0%
 73.40
0
0%
73.20
-0.2
-0.27%
73.30
0.1
0.14%
73.00
-0.3
-0.41%
72.60
-0.4
-0.55%
 72.70
0.1
0.14%
72.50
-0.2
-0.28%
72.40
-0.1
-0.14%
72.20
-0.2
-0.28%
72.30
0.1
0.14%
73.39
6 月72.40
0.1
0.14%
72.60
0.2
0.28%
72.20
-0.4
-0.55%
70.60
-1.6
-2.22%
70.20
-0.4
-0.57%
 70.80
0.6
0.85%
71.70
0.9
1.27%
71.40
-0.3
-0.42%
72.80
1.4
1.96%
72.80
0
0%
 72.40
-0.4
-0.55%
72.00
-0.4
-0.55%
72.50
0.5
0.69%
71.90
-0.6
-0.83%
  72.00
0.1
0.14%
73.00
1
1.39%
72.60
-0.4
-0.55%
72.60
0
0%
72.20
-0.4
-0.55%
 71.60
-0.6
-0.83%
72.90
1.3
1.82%
72.03
7 月72.70
-0.2
-0.27%
72.20
-0.5
-0.69%
72.80
0.6
0.83%
 73.70
0.9
1.24%
73.30
-0.4
-0.54%
72.50
-0.8
-1.09%
71.80
-0.7
-0.97%
  72.00
0.2
0.28%
71.90
-0.1
-0.14%
71.80
-0.1
-0.14%
71.80
0
0%
71.50
-0.3
-0.42%
 70.90
-0.6
-0.84%
69.70
-1.2
-1.69%
65.20
-4.5
-6.46%
65.20
0
0%
64.90
-0.3
-0.46%
 63.50
-1.4
-2.16%
62.80
-0.7
-1.1%
62.40
-0.4
-0.64%
62.50
0.1
0.16%
61.80
-0.7
-1.12%
69.12
8 月  61.00
-0.8
-1.29%
61.50
0.5
0.82%
62.00
0.5
0.81%
62.70
0.7
1.13%
62.50
-0.2
-0.32%
 61.30
-1.2
-1.92%
62.30
1
1.63%
61.80
-0.5
-0.8%
62.10
0.3
0.49%
62.20
0.1
0.16%
 61.20
-1
-1.61%
60.80
-0.4
-0.65%
58.50
-2.3
-3.78%
59.00
0.5
0.85%
57.80
-1.2
-2.03%
 53.40
-4.4
-7.61%
55.00
1.6
3%
55.50
0.5
0.91%
56.40
0.9
1.62%
58.00
1.6
2.84%
58.00
0
0%
59.48
9 月58.20
0.2
0.34%
58.00
-0.2
-0.34%
58.00
0
0%
58.00
0
0%
 58.50
0.5
0.86%
59.00
0.5
0.85%
59.10
0.1
0.17%
59.60
0.5
0.85%
59.90
0.3
0.5%
 59.60
-0.3
-0.5%
58.70
-0.9
-1.51%
58.80
0.1
0.17%
59.10
0.3
0.51%
59.10
0
0%
 58.60
-0.5
-0.85%
59.20
0.6
1.02%
58.50
-0.7
-1.18%
58.50
0
0%
58.50
0
0%
   58.10
-0.4
-0.68%
58.73
10 月58.40
0.3
0.52%
58.80
0.4
0.68%
 59.10
0.3
0.51%
59.70
0.6
1.02%
59.50
-0.2
-0.34%
59.80
0.3
0.5%
  59.50
-0.3
-0.5%
59.30
-0.2
-0.34%
59.00
-0.3
-0.51%
59.10
0.1
0.17%
63.20
4.1
6.94%
 62.20
-1
-1.58%
62.30
0.1
0.16%
61.90
-0.4
-0.64%
60.90
-1
-1.62%
61.80
0.9
1.48%
 62.00
0.2
0.32%
61.60
-0.4
-0.65%
61.70
0.1
0.16%
61.20
-0.5
-0.81%
60.90
-0.3
-0.49%
60.6
11 月 61.00
0.1
0.16%
61.20
0.2
0.33%
62.00
0.8
1.31%
63.00
1
1.61%
62.20
-0.8
-1.27%
 60.70
-1.5
-2.41%
60.80
0.1
0.16%
60.20
-0.6
-0.99%
60.30
0.1
0.17%
59.60
-0.7
-1.16%
 59.40
-0.2
-0.34%
59.90
0.5
0.84%
59.90
0
0%
60.30
0.4
0.67%
60.20
-0.1
-0.17%
 59.50
-0.7
-1.16%
59.10
-0.4
-0.67%
59.10
0
0%
59.40
0.3
0.51%
59.10
-0.3
-0.51%
 58.50
-0.6
-1.02%
60.09
12 月58.90
0.4
0.68%
58.80
-0.1
-0.17%
58.40
-0.4
-0.68%
57.90
-0.5
-0.86%
 58.60
0.7
1.21%
58.10
-0.5
-0.85%
57.70
-0.4
-0.69%
57.80
0.1
0.17%
57.80
0
0%
 57.50
-0.3
-0.52%
57.40
-0.1
-0.17%
57.50
0.1
0.17%
58.00
0.5
0.87%
58.10
0.1
0.17%
 57.70
-0.4
-0.69%
58.60
0.9
1.56%
58.00
-0.6
-1.02%
58.90
0.9
1.55%
58.90
0
0%
 58.40
-0.5
-0.85%
58.80
0.4
0.68%
58.80
0
0%
59.40
0.6
1.02%
58.23

說明:最高漲幅:6.94%最低跌幅:-7.61% 最高價:78.00最低價:53.40平均價:66.12,灰色底表示週末,漲127天(78)元,跌149天(-88.9)元,平盤27天
7%=1,4%=1,3%=4,2%=21,1%=57,0%=70,-0%=1,-1%=1,-2%=2,-3%=19,-4%=48,-5%=78,

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 1535 58505 48 3980640 68.40 68.40 67.50 68.00 0.20 0% 68.00 3 68.40 29 13.65
2015-01-06 1535 52541 40 3552363 67.80 68.00 67.10 67.50 0.50 -0.74% 67.50 3 67.80 5 13.55
2015-01-07 1535 29317 32 1972035 67.90 67.90 67.10 67.30 0.20 -0.3% 67.30 17 67.90 3 13.51
2015-01-08 1535 42031 38 2844301 67.50 68.00 67.50 67.60 0.30 0.45% 67.60 3 67.80 2 13.57
2015-01-09 1535 38204 43 2596339 67.90 68.30 67.60 68.00 0.40 0.59% 67.90 15 68.00 37 13.65
2015-01-12 1535 179775 163 12454704 68.90 69.80 68.50 69.10 1.10 1.62% 69.00 4 69.20 1 13.88
2015-01-13 1535 64523 66 4467371 69.30 69.50 69.00 69.00 0.10 -0.14% 69.00 8 69.10 2 13.86
2015-01-14 1535 43851 45 3015819 69.40 69.40 68.50 69.00 0.00 0% 68.70 2 69.00 3 13.86
2015-01-15 1535 27158 29 1863533 68.80 68.90 68.50 68.60 0.40 -0.58% 68.50 9 68.80 1 13.78
2015-01-16 1535 51204 46 3497235 68.60 68.60 68.20 68.20 0.40 -0.58% 68.20 7 68.50 10 13.69
2015-01-19 1535 33315 41 2270949 68.10 68.30 68.00 68.10 0.10 -0.15% 68.10 2 68.30 3 13.67
2015-01-20 1535 40252 38 2748766 68.30 68.90 68.00 68.90 0.80 1.17% 68.20 14 68.90 3 13.84
2015-01-21 1535 19250 25 1322621 68.80 68.90 68.30 68.80 0.10 -0.15% 68.30 4 68.80 2 13.82
2015-01-22 1535 26523 30 1820740 68.80 68.80 68.40 68.80 0.00 0% 68.50 12 68.80 4 13.82
2015-01-23 1535 101836 110 7000345 68.80 69.00 68.50 68.50 0.30 -0.44% 68.40 3 68.50 1 13.76
2015-01-26 1535 97771 107 6653099 68.50 68.50 67.80 67.90 0.60 -0.88% 67.90 13 68.30 1 13.63
2015-01-27 1535 97004 93 6565576 67.90 68.30 67.50 67.60 0.30 -0.44% 67.60 3 67.80 1 13.57
2015-01-28 1535 66278 59 4472804 67.30 67.60 67.30 67.50 0.10 -0.15% 67.50 7 68.00 3 13.55
2015-01-29 1535 62000 48 4168200 67.50 67.50 67.00 67.20 0.30 -0.44% 67.20 3 67.30 1 13.49
2015-01-30 1535 53000 47 3568200 67.20 67.60 67.10 67.60 0.40 0.6% 67.50 2 67.80 2 13.57
2015-02-02 1535 100640 96 6864512 67.60 68.70 67.60 68.40 0.80 1.18% 68.30 5 68.50 4 13.73
2015-02-03 1535 84790 78 5755728 68.40 68.40 67.50 68.00 0.40 -0.58% 67.80 2 68.20 3 13.65
2015-02-04 1535 92100 72 6246820 68.00 68.20 67.60 67.90 0.10 -0.15% 67.70 3 67.90 1 13.63
2015-02-05 1535 49630 50 3368450 67.90 68.00 67.80 67.80 0.10 -0.15% 67.80 1 67.90 7 13.61
2015-02-06 1535 48500 43 3294448 67.80 68.30 67.60 67.60 0.20 -0.29% 67.60 6 67.90 2 13.57
2015-02-09 1535 37004 35 2503180 67.60 67.90 67.50 67.50 0.10 -0.15% 67.50 4 67.70 1 13.55
2015-02-10 1535 140500 116 9365300 66.90 67.00 66.20 66.50 1.00 -1.48% 66.40 12 66.50 5 13.35
2015-02-11 1535 51368 51 3423939 66.60 66.80 66.60 66.60 0.10 0.15% 66.50 5 66.60 2 13.37
2015-02-12 1535 187501 137 12383169 66.60 66.60 65.80 65.80 0.80 -1.2% 65.80 10 65.90 3 13.21
2015-02-13 1535 77809 80 5102882 65.80 65.80 65.40 65.50 0.30 -0.46% 65.40 23 65.50 1 13.15
2015-02-24 1535 88438 89 5794691 65.50 65.90 65.40 65.70 0.20 0.31% 65.70 21 65.90 2 13.19
2015-02-25 1535 83206 69 5472775 65.70 66.10 65.60 65.60 0.10 -0.15% 65.60 8 65.80 3 13.17
2015-02-26 1535 75575 77 4962850 65.60 65.70 65.60 65.60 0.00 0% 65.60 1 65.70 3 13.17
2015-03-02 1535 63501 69 4219467 65.90 66.80 65.90 66.60 1.00 1.52% 66.30 9 66.60 1 13.37
2015-03-03 1535 116594 88 7770059 66.80 66.80 66.30 66.80 0.20 0.3% 66.70 5 66.80 2 13.41
2015-03-04 1535 70780 67 4753345 66.80 67.60 66.70 67.60 0.80 1.2% 67.50 13 67.60 3 13.57
2015-03-05 1535 97096 84 6616000 67.60 68.40 67.60 68.30 0.70 1.04% 68.20 1 68.30 2 13.71
2015-03-06 1535 56306 55 3835124 68.30 68.40 68.00 68.00 0.30 -0.44% 68.00 44 68.40 8 13.65
2015-03-09 1535 202770 197 14072000 69.00 69.80 68.70 69.50 1.50 2.21% 69.50 6 69.60 5 13.96
2015-03-10 1535 99456 100 6895896 69.80 69.90 68.90 69.30 0.20 -0.29% 69.10 1 69.30 6 13.92
2015-03-11 1535 127500 91 8792347 68.70 69.20 68.70 69.00 0.30 -0.43% 69.00 22 69.10 4 13.86
2015-03-12 1535 66951 65 4625105 69.00 69.20 69.00 69.10 0.10 0.14% 69.10 13 69.20 1 13.88
2015-03-13 1535 182191 105 12646562 69.10 69.80 69.00 69.50 0.40 0.58% 69.50 43 69.70 3 13.96
2015-03-16 1535 344960 267 24471020 70.00 71.90 69.80 71.60 2.10 3.02% 71.50 11 71.70 5 14.38
2015-03-17 1535 148119 142 10636591 72.00 72.90 71.10 71.40 0.20 -0.28% 71.20 5 71.40 4 14.34
2015-03-18 1535 115231 93 8231775 71.40 71.70 71.20 71.60 0.20 0.28% 71.50 3 71.60 4 14.38
2015-03-19 1535 360337 289 26335638 72.60 74.00 72.60 73.10 1.50 2.09% 73.00 5 73.20 1 14.68
2015-03-20 1535 303049 269 22281926 73.30 74.20 72.90 73.20 0.10 0.14% 73.20 1 73.30 1 14.70
2015-03-23 1535 194990 186 14160461 73.00 73.60 72.10 72.10 1.10 -1.5% 72.10 10 72.30 2 14.48
2015-03-24 1535 90020 92 6514760 71.60 72.70 71.60 72.50 0.40 0.55% 72.50 64 72.60 8 14.56
2015-03-25 1535 1015359 619 76931226 73.50 76.80 73.50 75.70 3.20 4.41% 75.50 7 75.70 3 15.20
2015-03-26 1535 419370 330 31991371 75.70 76.90 75.60 76.50 0.80 1.06% 76.50 11 76.60 5 15.36
2015-03-27 1535 222807 192 16933388 76.80 77.00 75.40 76.00 0.50 -0.65% 76.00 2 76.10 3 13.82
2015-03-30 1535 311830 255 23928446 76.50 77.50 76.00 77.50 1.50 1.97% 77.20 5 77.50 4 14.09
2015-03-31 1535 207592 188 16093047 78.00 78.30 76.80 76.80 0.70 -0.9% 76.80 8 76.90 2 13.96
2015-04-01 1535 164540 121 12564310 76.80 76.80 76.00 76.30 0.50 -0.65% 76.20 1 76.30 3 13.87
2015-04-02 1535 300705 212 23056435 76.30 77.80 75.80 77.50 1.20 1.57% 77.50 10 77.60 8 14.09
2015-04-07 1535 174618 151 13613064 78.00 78.50 77.60 78.00 0.50 0.65% 77.90 2 78.00 18 14.18
2015-04-08 1535 138303 101 10702777 78.00 78.00 77.10 77.10 0.90 -1.15% 77.10 24 77.40 2 14.02
2015-04-09 1535 239100 153 18332408 77.10 77.10 76.50 76.50 0.60 -0.78% 76.50 18 76.60 1 13.91
2015-04-10 1535 117004 78 8935116 76.50 76.60 76.20 76.40 0.10 -0.13% 76.40 6 76.50 2 13.89
2015-04-13 1535 120923 111 9345394 76.30 77.80 76.30 77.50 1.10 1.44% 77.50 7 77.60 5 14.09
2015-04-14 1535 33269 44 2570416 77.50 77.50 77.00 77.00 0.50 -0.65% 77.00 5 77.40 12 14.00
2015-04-15 1535 154303 110 11791290 77.00 77.30 75.60 75.60 1.40 -1.82% 75.60 2 75.70 1 13.75
2015-04-16 1535 157157 128 11945123 75.50 76.50 75.40 76.10 0.50 0.66% 76.00 23 76.20 2 13.84
2015-04-17 1535 137200 104 10466078 76.10 76.80 75.80 76.40 0.30 0.39% 76.40 3 76.60 4 13.89
2015-04-20 1535 100011 86 7613072 76.20 76.40 76.00 76.00 0.40 -0.52% 75.90 1 76.30 14 13.82
2015-04-21 1535 119131 90 9005787 76.20 76.20 75.40 75.40 0.60 -0.79% 75.40 15 75.50 2 13.71
2015-04-22 1535 40300 52 3044430 75.60 76.00 75.30 75.80 0.40 0.53% 75.60 8 76.00 3 13.78
2015-04-23 1535 70161 68 5321036 76.00 76.00 75.50 76.00 0.20 0.26% 75.90 3 76.00 10 13.82
2015-04-24 1535 88865 92 6782208 76.10 76.80 75.70 76.30 0.30 0.39% 76.10 2 76.30 7 13.87
2015-04-27 1535 134390 118 10231877 76.00 76.60 75.60 76.00 0.30 -0.39% 76.00 11 76.30 2 13.82
2015-04-28 1535 80544 71 6119044 76.00 76.40 75.70 76.00 0.00 0% 76.00 24 76.10 1 13.82
2015-04-29 1535 147565 134 11286906 76.10 76.80 76.00 76.60 0.60 0.79% 76.10 1 76.60 13 13.93
2015-04-30 1535 98154 84 7536041 76.90 77.00 76.60 76.80 0.20 0.26% 76.70 4 76.80 1 13.96
2015-05-04 1535 154017 130 11678093 76.80 76.80 75.50 76.00 0.80 -1.04% 76.00 7 76.20 1 13.82
2015-05-05 1535 61037 47 4627574 76.00 76.10 75.50 75.50 0.50 -0.66% 75.60 4 75.80 11 13.73
2015-05-06 1535 133166 95 10017047 75.40 75.50 75.00 75.30 0.20 -0.26% 75.40 3 75.50 17 13.69
2015-05-07 1535 143500 132 10735900 75.30 75.30 74.50 74.80 0.50 -0.66% 74.70 1 74.90 1 13.70
2015-05-08 1535 359031 268 26315766 74.50 74.50 72.50 73.40 1.40 -1.87% 73.20 10 73.40 1 13.44
2015-05-11 1535 222249 147 16196475 73.40 74.20 72.00 73.40 0.00 0% 73.40 94 73.50 1 13.44
2015-05-12 1535 56272 52 4143854 73.40 74.00 73.40 74.00 0.60 0.82% 73.70 73 74.00 4 13.55
2015-05-13 1535 47503 45 3516977 74.00 74.60 73.40 73.70 0.30 -0.41% 73.50 5 73.70 1 13.50
2015-05-14 1535 60004 45 4410696 73.70 73.70 73.10 73.40 0.30 -0.41% 73.40 1 73.50 1 13.44
2015-05-15 1535 92001 52 6736077 73.40 73.40 73.00 73.40 0.00 0% 73.00 8 73.50 5 13.44
2015-05-18 1535 87157 71 6372595 73.40 73.40 72.30 73.40 0.00 0% 73.40 1 73.50 8 13.44
2015-05-19 1535 87012 67 6352013 72.50 73.40 72.50 73.20 0.20 -0.27% 73.00 3 73.20 2 13.41
2015-05-20 1535 130001 80 9511773 73.50 73.50 72.80 73.30 0.10 0.14% 73.20 25 73.30 5 13.42
2015-05-21 1535 57008 58 4151884 72.80 73.30 72.50 73.00 0.30 -0.41% 73.00 3 73.20 2 13.37
2015-05-22 1535 23000 19 1669300 72.60 72.60 72.50 72.60 0.40 -0.55% 72.60 4 72.70 3 13.30
2015-05-25 1535 69100 48 5008590 72.60 72.70 72.40 72.70 0.10 0.14% 72.70 5 72.80 5 13.32
2015-05-26 1535 20572 25 1492496 72.70 72.70 72.50 72.50 0.20 -0.28% 72.50 8 72.90 10 13.28
2015-05-27 1535 35000 26 2534300 72.50 72.50 72.10 72.40 0.10 -0.14% 72.40 1 72.50 17 13.26
2015-05-28 1535 74430 69 5386874 72.20 72.50 72.20 72.20 0.20 -0.28% 72.20 3 72.40 9 13.22
2015-05-29 1535 72050 58 5225225 72.20 72.90 72.20 72.30 0.10 0.14% 72.30 3 72.50 8 13.24
2015-06-01 1535 19055 20 1380408 72.30 72.80 72.30 72.40 0.10 0.14% 72.40 1 72.50 10 13.26
2015-06-02 1535 45220 48 3268015 72.40 72.70 72.00 72.60 0.20 0.28% 72.60 12 72.80 1 13.30
2015-06-03 1535 73580 49 5308192 72.60 72.60 72.00 72.20 0.40 -0.55% 72.20 2 72.30 7 13.22
2015-06-04 1535 112217 91 8013018 72.20 72.20 70.40 70.60 1.60 -2.22% 70.50 23 70.60 1 12.93
2015-06-05 1535 93000 72 6539900 70.60 71.00 70.00 70.20 0.40 -0.57% 70.20 3 70.80 3 12.86
2015-06-08 1535 35000 30 2472000 70.20 71.00 70.20 70.80 0.60 0.85% 70.60 2 70.80 8 12.97
2015-06-09 1535 129500 98 9331650 71.00 72.60 71.00 71.70 0.90 1.27% 71.60 1 71.70 1 13.13
2015-06-10 1535 78201 76 5621449 72.50 72.50 71.10 71.40 0.30 -0.42% 71.20 1 71.40 9 13.08
2015-06-11 1535 67800 62 4877620 71.40 72.80 71.40 72.80 1.40 1.96% 72.80 1 72.90 2 13.33
2015-06-12 1535 43550 42 3154120 72.80 72.80 72.00 72.80 0.00 0% 72.30 9 72.80 9 13.33
2015-06-15 1535 26200 22 1885359 72.80 72.80 71.10 72.40 0.40 -0.55% 72.20 3 72.50 2 13.26
2015-06-16 1535 109300 86 7775550 72.40 72.40 70.20 72.00 0.40 -0.55% 72.00 30 72.10 1 13.19
2015-06-17 1535 71300 67 5134479 72.00 72.60 71.30 72.50 0.50 0.69% 72.10 12 72.50 2 13.28
2015-06-18 1535 34036 34 2448910 73.50 73.50 71.60 71.90 0.60 -0.83% 71.60 17 71.90 2 13.17
2015-06-22 1535 49120 35 3523640 71.20 72.00 71.20 72.00 0.10 0.14% 72.00 22 72.10 1 13.19
2015-06-23 1535 47580 35 3452745 72.00 73.00 72.00 73.00 1.00 1.39% 72.70 12 73.00 1 13.37
2015-06-24 1535 16000 16 1157600 72.10 72.70 72.10 72.60 0.40 -0.55% 72.30 6 72.60 2 13.30
2015-06-25 1535 49300 41 3590190 72.60 73.20 72.60 72.60 0.00 0% 72.60 2 72.70 1 13.30
2015-06-26 1535 45100 33 3267700 72.60 73.00 72.20 72.20 0.40 -0.55% 72.50 12 72.90 1 13.22
2015-06-29 1535 64000 54 4602500 72.00 72.20 71.60 71.60 0.60 -0.83% 71.60 3 72.00 6 13.11
2015-06-30 1535 28200 22 2040239 72.00 73.00 72.00 72.90 1.30 1.82% 72.30 1 72.80 5 13.35
2015-07-01 1535 15300 16 1115130 72.80 73.00 72.50 72.70 0.20 -0.27% 72.70 1 72.90 1 13.32
2015-07-02 1535 21200 18 1535800 73.00 73.00 72.20 72.20 0.50 -0.69% 72.20 10 72.90 5 13.22
2015-07-03 1535 32273 31 2331629 71.70 73.00 71.70 72.80 0.60 0.83% 72.70 2 72.80 1 13.33
2015-07-06 1535 66031 36 4810349 72.80 73.70 72.60 73.70 0.90 1.24% 72.70 2 73.10 1 13.50
2015-07-07 1535 34327 35 2510168 73.70 73.70 72.50 73.30 0.40 -0.54% 73.10 2 73.40 4 13.42
2015-07-08 1535 86118 76 6214442 73.00 73.00 71.60 72.50 0.80 -1.09% 72.50 3 72.60 2 13.28
2015-07-09 1535 92000 70 6568900 71.80 72.30 70.20 71.80 0.70 -0.97% 71.50 4 72.00 1 13.15
2015-07-13 1535 81150 61 5798429 72.00 72.30 71.00 72.00 0.20 0.28% 72.00 14 72.20 1 13.19
2015-07-14 1535 69100 59 4946010 72.00 72.00 71.20 71.90 0.10 -0.14% 71.40 2 71.90 3 13.17
2015-07-15 1535 125350 76 8964330 71.80 71.80 71.10 71.80 0.10 -0.14% 71.60 2 71.80 3 13.15
2015-07-16 1535 108961 82 7801580 71.50 71.90 71.30 71.80 0.00 0% 71.80 25 71.90 22 13.15
2015-07-17 1535 137064 108 9792576 71.80 71.80 71.30 71.50 0.30 -0.42% 71.50 1 71.60 5 13.10
2015-07-20 1535 187300 107 13296740 71.50 71.50 70.50 70.90 0.60 -0.84% 70.90 5 71.00 34 12.99
2015-07-21 1535 272671 196 19112294 71.00 71.00 69.70 69.70 1.20 -1.69% 69.70 1 69.80 1 12.77
2015-07-22 1535 150463 128 9844024 65.40 65.70 65.20 65.20 0.00 -6.46% 65.20 22 65.30 1 11.94
2015-07-23 1535 68089 66 4422346 65.20 65.50 64.50 65.20 0.00 0% 64.60 14 65.20 8 11.94
2015-07-24 1535 40811 40 2635658 65.00 65.00 64.20 64.90 0.30 -0.46% 64.80 2 65.00 4 11.89
2015-07-27 1535 63291 62 4056292 64.90 64.90 63.50 63.50 1.40 -2.16% 63.50 1 63.90 3 11.63
2015-07-28 1535 81174 87 5085762 63.00 63.00 62.00 62.80 0.70 -1.1% 62.60 1 62.80 5 11.50
2015-07-29 1535 51505 46 3221562 62.90 62.90 62.20 62.40 0.40 -0.64% 62.30 11 62.60 18 11.43
2015-07-30 1535 27652 31 1727943 62.40 62.80 62.40 62.50 0.10 0.16% 62.50 3 62.90 2 11.45
2015-07-31 1535 66200 64 4104700 62.50 62.50 61.80 61.80 0.70 -1.12% 61.90 5 62.00 5 11.32
2015-08-03 1535 38191 36 2333303 61.80 61.80 60.80 61.00 0.80 -1.29% 61.00 6 61.40 3 11.17
2015-08-04 1535 38001 34 2328363 61.00 61.80 61.00 61.50 0.50 0.82% 61.50 4 61.70 1 11.26
2015-08-05 1535 77201 53 4789662 61.50 62.80 61.50 62.00 0.50 0.81% 61.90 1 62.00 1 11.36
2015-08-06 1535 84371 51 5229459 62.20 63.00 60.00 62.70 0.70 1.13% 62.20 1 62.60 2 11.48
2015-08-07 1535 20300 21 1261550 62.00 62.70 61.80 62.50 0.20 -0.32% 62.00 1 62.50 1 11.45
2015-08-10 1535 26393 27 1627303 62.50 62.50 60.80 61.30 1.20 -1.92% 62.00 2 62.30 1 11.23
2015-08-11 1535 59516 55 3702851 61.50 62.90 61.30 62.30 1.00 1.63% 62.00 1 62.30 1 11.41
2015-08-12 1535 27050 24 1671873 62.00 62.60 61.50 61.80 0.50 -0.8% 61.70 2 62.30 6 11.32
2015-08-13 1535 22902 28 1421843 62.00 62.80 61.80 62.10 0.30 0.49% 62.00 19 62.10 2 11.50
2015-08-14 1535 16250 19 1006572 61.70 62.20 61.70 62.20 0.10 0.16% 62.00 11 62.50 5 11.52
2015-08-17 1535 35434 30 2194477 62.20 62.40 61.20 61.20 1.00 -1.61% 61.70 10 62.20 1 11.33
2015-08-18 1535 49250 42 3009225 62.80 62.80 60.30 60.80 0.40 -0.65% 61.30 11 62.10 6 11.26
2015-08-19 1535 120000 117 7135900 60.30 60.50 58.30 58.50 2.30 -3.78% 58.50 1 59.00 2 10.83
2015-08-20 1535 46270 42 2729191 58.10 59.90 58.10 59.00 0.50 0.85% 59.00 10 59.50 1 10.93
2015-08-21 1535 116056 96 6734604 58.90 58.90 57.70 57.80 1.20 -2.03% 57.70 2 58.00 2 10.70
2015-08-24 1535 279503 247 15046171 56.80 56.90 52.30 53.40 4.40 -7.61% 53.40 9 53.70 2 9.89
2015-08-25 1535 203500 155 10896849 52.00 55.80 52.00 55.00 1.60 3% 54.90 12 55.00 3 10.19
2015-08-26 1535 81500 65 4440700 55.00 55.50 53.80 55.50 0.50 0.91% 55.30 1 55.50 1 10.28
2015-08-27 1535 67290 66 3794897 56.40 56.60 56.20 56.40 0.90 1.62% 56.40 2 56.50 9 10.44
2015-08-28 1535 97557 88 5639100 57.40 58.20 57.00 58.00 1.60 2.84% 57.80 9 58.10 1 10.74
2015-08-31 1535 38637 39 2248163 58.30 58.30 58.00 58.00 0.00 0% 58.10 3 58.30 6 10.74
2015-09-01 1535 30103 29 1754963 58.00 58.50 58.00 58.20 0.20 0.34% 58.20 2 58.40 3 10.78
2015-09-02 1535 52240 49 3017989 57.50 58.20 57.20 58.00 0.20 -0.34% 58.00 1 58.20 3 10.74
2015-09-03 1535 32320 31 1876736 58.50 58.50 57.70 58.00 0.00 0% 58.00 2 58.30 8 10.74
2015-09-04 1535 42000 35 2447300 58.60 58.80 57.80 58.00 0.00 0% 57.80 12 58.00 4 10.74
2015-09-07 1535 31000 18 1802500 58.00 58.50 58.00 58.50 0.50 0.86% 58.00 16 58.50 5 10.83
2015-09-08 1535 14450 16 847640 59.00 59.00 58.50 59.00 0.50 0.85% 58.50 3 59.00 9 10.93
2015-09-09 1535 41550 32 2451490 59.00 59.10 58.80 59.10 0.10 0.17% 59.10 5 59.20 1 10.94
2015-09-10 1535 45325 45 2705367 59.90 60.40 59.20 59.60 0.50 0.85% 59.50 5 59.60 1 11.04
2015-09-11 1535 48351 52 2867451 59.40 59.90 59.00 59.90 0.30 0.5% 59.50 1 59.90 3 11.09
2015-09-14 1535 43311 35 2586521 60.00 60.00 59.50 59.60 0.30 -0.5% 59.50 110 59.60 1 11.04
2015-09-15 1535 39495 40 2331350 59.30 59.30 58.30 58.70 0.90 -1.51% 58.70 10 59.10 2 10.87
2015-09-16 1535 32600 27 1920680 58.30 59.30 58.30 58.80 0.10 0.17% 58.70 1 58.80 1 10.89
2015-09-17 1535 25358 35 1502734 59.30 59.50 59.00 59.10 0.30 0.51% 59.00 6 59.10 1 10.94
2015-09-18 1535 14600 17 864139 59.00 59.10 58.90 59.10 0.00 0% 59.10 2 59.40 2 10.94
2015-09-21 1535 23500 26 1388900 59.10 59.70 58.50 58.60 0.50 -0.85% 58.80 1 59.40 2 10.85
2015-09-22 1535 18650 21 1099557 58.60 59.20 58.60 59.20 0.60 1.02% 59.00 5 59.20 1 10.96
2015-09-23 1535 46850 53 2745517 59.20 59.20 58.40 58.50 0.70 -1.18% 58.50 14 59.00 2 10.83
2015-09-24 1535 32900 35 1921600 58.50 58.80 58.10 58.50 0.00 0% 58.50 1 58.80 1 10.83
2015-09-25 1535 36302 39 2114918 58.30 58.50 58.10 58.50 0.00 0% 58.40 12 58.50 1 10.83
2015-09-30 1535 51200 42 2985860 58.30 58.50 58.10 58.10 0.40 -0.68% 58.10 6 58.40 3 10.76
2015-10-01 1535 48900 42 2865926 58.80 59.00 58.30 58.40 0.30 0.52% 58.30 6 58.50 8 10.81
2015-10-02 1535 32800 33 1930858 58.80 59.00 58.50 58.80 0.40 0.68% 58.60 2 58.80 1 10.89
2015-10-05 1535 28175 26 1665765 59.70 59.70 59.00 59.10 0.30 0.51% 59.00 11 59.30 2 10.94
2015-10-06 1535 51917 43 3105093 59.70 59.90 59.50 59.70 0.60 1.02% 59.60 3 59.90 1 11.06
2015-10-07 1535 33802 37 2019459 60.00 60.00 59.40 59.50 0.20 -0.34% 59.50 1 59.80 2 11.02
2015-10-08 1535 35698 36 2134680 59.50 60.00 59.50 59.80 0.30 0.5% 59.70 1 59.90 3 11.07
2015-10-12 1535 37532 38 2236313 59.80 60.00 59.30 59.50 0.30 -0.5% 59.50 8 59.80 7 11.02
2015-10-13 1535 50020 45 2979100 59.80 59.90 59.30 59.30 0.20 -0.34% 59.30 11 59.50 4 10.98
2015-10-14 1535 53284 44 3153240 59.60 59.60 59.00 59.00 0.30 -0.51% 59.00 12 59.10 20 10.93
2015-10-15 1535 59570 51 3514172 59.00 59.20 58.80 59.10 0.10 0.17% 59.10 2 59.30 3 10.94
2015-10-16 1535 152206 137 9381116 59.70 63.30 59.50 63.20 4.10 6.94% 63.00 14 63.20 4 11.70
2015-10-19 1535 93200 82 5823959 63.20 63.20 62.10 62.20 1.00 -1.58% 62.20 3 62.50 4 11.52
2015-10-20 1535 84858 90 5310722 62.20 63.00 62.20 62.30 0.10 0.16% 62.30 5 62.50 8 11.54
2015-10-21 1535 64201 51 3995841 62.80 62.80 61.90 61.90 0.40 -0.64% 61.80 4 62.20 8 11.46
2015-10-22 1535 78472 46 4825128 61.60 62.00 60.70 60.90 1.00 -1.62% 60.90 27 61.50 2 11.28
2015-10-23 1535 68000 31 4207500 61.90 62.00 61.50 61.80 0.90 1.48% 61.50 3 61.80 1 11.44
2015-10-26 1535 76352 55 4728424 61.80 62.00 61.80 62.00 0.20 0.32% 61.90 3 62.00 14 11.48
2015-10-27 1535 15313 19 944841 62.10 62.10 61.50 61.60 0.40 -0.65% 61.60 3 61.80 6 11.41
2015-10-28 1535 34653 27 2137186 61.60 62.00 61.50 61.70 0.10 0.16% 61.60 8 61.70 1 11.43
2015-10-29 1535 52301 47 3205464 61.80 61.80 61.00 61.20 0.50 -0.81% 61.20 1 61.50 4 11.33
2015-10-30 1535 34000 32 2065200 60.60 61.00 60.60 60.90 0.30 -0.49% 60.90 1 61.00 16 11.28
2015-11-02 1535 18861 28 1145703 60.70 61.00 60.50 61.00 0.10 0.16% 61.00 1 61.50 1 11.30
2015-11-03 1535 25515 28 1555671 61.00 61.30 60.80 61.20 0.20 0.33% 60.90 20 61.40 2 11.33
2015-11-04 1535 50000 37 3081700 61.20 62.00 61.20 62.00 0.80 1.31% 61.80 14 62.00 100 11.48
2015-11-05 1535 221101 50 13759153 61.50 63.30 61.50 63.00 1.00 1.61% 62.90 15 63.00 3 11.67
2015-11-06 1535 20300 19 1266550 63.00 63.00 62.10 62.20 0.80 -1.27% 62.00 6 62.50 3 12.88
2015-11-09 1535 114302 75 6942863 62.20 62.20 59.80 60.70 1.50 -2.41% 60.70 1 60.90 1 12.57
2015-11-10 1535 33335 30 2016335 60.70 60.80 60.00 60.80 0.10 0.16% 60.50 2 60.80 1 12.59
2015-11-11 1535 30002 24 1811122 60.80 60.80 60.10 60.20 0.60 -0.99% 60.10 20 60.70 2 12.46
2015-11-12 1535 50053 45 3009453 60.00 60.50 59.80 60.30 0.10 0.17% 60.00 5 60.90 1 12.48
2015-11-13 1535 87003 52 5181183 60.30 60.30 59.10 59.60 0.70 -1.16% 59.50 2 59.60 5 12.34
2015-11-16 1535 25133 25 1489584 59.50 59.50 58.90 59.40 0.20 -0.34% 59.20 1 59.40 12 12.30
2015-11-17 1535 30002 25 1807220 59.40 60.90 59.40 59.90 0.50 0.84% 60.00 21 60.30 1 12.40
2015-11-18 1535 18154 23 1090370 60.10 60.50 59.90 59.90 0.00 0% 59.90 14 60.30 17 12.40
2015-11-19 1535 31130 25 1864402 60.00 60.30 59.50 60.30 0.40 0.67% 60.30 9 60.70 17 12.48
2015-11-20 1535 9617 16 578948 60.00 60.30 60.00 60.20 0.10 -0.17% 60.20 1 60.40 1 12.46
2015-11-23 1535 35005 38 2085200 60.20 60.20 59.10 59.50 0.70 -1.16% 59.50 6 59.60 2 12.32
2015-11-24 1535 16111 25 930459 58.20 58.20 57.60 59.10 0.10 -0.67% 57.60 1 58.20 12 12.03
2015-11-25 1535 56001 38 3314462 59.20 59.50 59.00 59.10 0.00 0% 59.00 5 59.30 19 12.24
2015-11-26 1535 19451 14 1155560 59.20 59.50 59.20 59.40 0.30 0.51% 59.40 1 59.50 25 12.30
2015-11-27 1535 28090 25 1663954 59.70 59.70 59.10 59.10 0.30 -0.51% 59.10 1 59.30 14 12.24
2015-11-30 1535 57060 54 3348145 59.00 59.00 58.30 58.50 0.60 -1.02% 58.40 2 58.50 19 12.11
2015-12-01 1535 25250 22 1484525 58.50 59.00 58.50 58.90 0.40 0.68% 58.90 1 59.00 5 12.19
2015-12-02 1535 34250 31 2016650 59.00 59.00 58.70 58.80 0.10 -0.17% 58.80 4 58.90 3 12.17
2015-12-03 1535 50600 48 2962137 58.80 58.80 58.40 58.40 0.40 -0.68% 58.40 1 58.50 1 12.09
2015-12-04 1535 63500 56 3678550 58.40 58.40 57.70 57.90 0.50 -0.86% 58.00 2 58.20 1 11.99
2015-12-07 1535 29402 29 1718618 57.90 59.10 57.90 58.60 0.70 1.21% 58.40 14 58.80 14 12.13
2015-12-08 1535 30002 22 1748118 58.00 58.60 58.00 58.10 0.50 -0.85% 58.20 6 58.50 1 12.03
2015-12-09 1535 31302 27 1815386 58.10 58.10 57.70 57.70 0.40 -0.69% 57.60 3 58.00 2 11.95
2015-12-10 1535 29690 32 1718962 57.70 58.20 57.70 57.80 0.10 0.17% 58.00 14 58.40 1 11.97
2015-12-11 1535 13201 13 764198 57.90 57.90 57.80 57.80 0.00 0% 57.80 4 57.90 1 11.97
2015-12-14 1535 30310 36 1733780 57.60 57.60 57.00 57.50 0.30 -0.52% 57.30 1 57.50 4 11.90
2015-12-15 1535 39000 36 2223200 57.40 57.40 56.80 57.40 0.10 -0.17% 56.80 5 57.50 3 11.88
2015-12-16 1535 14001 10 806658 57.40 58.30 57.40 57.50 0.10 0.17% 57.30 1 57.50 2 11.90
2015-12-17 1535 18306 18 1060601 57.50 58.20 57.50 58.00 0.50 0.87% 57.80 15 58.00 2 12.01
2015-12-18 1535 16111 25 930459 58.20 58.20 57.60 58.10 0.10 0.17% 57.60 1 58.20 12 12.03
2015-12-21 1535 21350 16 1234034 58.10 58.10 57.70 57.70 0.40 -0.69% 57.20 14 57.70 1 11.95
2015-12-22 1535 33301 25 1959178 58.10 59.30 58.10 58.60 0.90 1.56% 58.40 4 58.60 7 12.13
2015-12-23 1535 50002 36 2932518 59.00 59.50 58.00 58.00 0.60 -1.02% 58.00 6 59.00 5 12.01
2015-12-24 1535 16350 10 961800 58.10 58.90 58.10 58.90 0.90 1.55% 58.90 10 59.00 2 12.19
2015-12-25 1535 11000 10 650000 59.20 59.20 58.90 58.90 0.00 0% 58.80 1 58.90 3 12.19
2015-12-28 1535 6004 10 351936 58.90 58.90 58.40 58.40 0.50 -0.85% 58.40 1 58.70 9 12.09
2015-12-29 1535 16503 12 966327 58.50 58.80 58.50 58.80 0.40 0.68% 58.30 10 58.80 2 12.17
2015-12-30 1535 13121 14 772387 58.80 58.90 58.80 58.80 0.00 0% 58.60 1 58.80 2 12.17
2015-12-31 1535 21368 23 1268556 59.40 59.40 59.00 59.40 0.60 1.02% 59.00 3 59.30 6 12.30