伸興(1558)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　161.00
0
0%		159.00
-2
-1.24%		158.50
-0.5
-0.31%		160.50
2
1.26%		160.00
-0.5
-0.31%		 　159.50
-0.5
-0.31%		160.00
0.5
0.31%		159.00
-1
-0.63%		158.00
-1
-0.63%		157.00
-1
-0.63%		 　157.00
0
0%		158.50
1.5
0.96%		159.00
0.5
0.32%		159.50
0.5
0.31%		159.50
0
0%		 　158.50
-1
-0.63%		159.00
0.5
0.32%		158.00
-1
-0.63%		158.50
0.5
0.32%		158.50
0
0%		 158.88
2 月　159.50
1
0.63%		159.50
0
0%		160.50
1
0.63%		160.50
0
0%		161.00
0.5
0.31%		 　161.50
0.5
0.31%		160.00
-1.5
-0.93%		160.00
0
0%		159.50
-0.5
-0.31%		160.00
0.5
0.31%		 　　　　　　　　　160.50
0.5
0.31%		166.00
5.5
3.43%		165.00
-1
-0.6%		 161.9
3 月　164.50
-0.5
-0.3%		166.00
1.5
0.91%		165.00
-1
-0.6%		165.50
0.5
0.3%		166.00
0.5
0.3%		 　171.50
5.5
3.31%		172.00
0.5
0.29%		170.00
-2
-1.16%		172.50
2.5
1.47%		176.00
3.5
2.03%		 　178.50
2.5
1.42%		177.50
-1
-0.56%		177.50
0
0%		178.00
0.5
0.28%		179.00
1
0.56%		 　186.50
7.5
4.19%		183.50
-3
-1.61%		184.50
1
0.54%		183.50
-1
-0.54%		182.00
-1.5
-0.82%		 　186.00
4
2.2%		190.00
4
2.15%		176.85
4 月184.00
-6
-3.16%		183.50
-0.5
-0.27%		 　　　188.00
4.5
2.45%		183.00
-5
-2.66%		182.00
-1
-0.55%		181.50
-0.5
-0.27%		 　184.00
2.5
1.38%		182.00
-2
-1.09%		180.50
-1.5
-0.82%		176.50
-4
-2.22%		176.00
-0.5
-0.28%		 　174.50
-1.5
-0.85%		174.00
-0.5
-0.29%		184.00
10
5.75%		183.00
-1
-0.54%		181.00
-2
-1.09%		 　184.50
3.5
1.93%		184.50
0
0%		182.00
-2.5
-1.36%		186.00
4
2.2%		 181.68
5 月　　　176.50
-9.5
-5.11%		175.50
-1
-0.57%		176.50
1
0.57%		177.00
0.5
0.28%		177.00
0
0%		 　175.00
-2
-1.13%		175.50
0.5
0.29%		176.00
0.5
0.28%		175.00
-1
-0.57%		175.00
0
0%		 　172.00
-3
-1.71%		174.00
2
1.16%		171.00
-3
-1.72%		169.00
-2
-1.17%		170.00
1
0.59%		 　169.50
-0.5
-0.29%		165.50
-4
-2.36%		168.00
2.5
1.51%		170.00
2
1.19%		169.00
-1
-0.59%		 172.58
6 月170.50
1.5
0.89%		166.50
-4
-2.35%		168.00
1.5
0.9%		166.00
-2
-1.19%		168.00
2
1.2%		 　168.50
0.5
0.3%		161.00
-7.5
-4.45%		164.00
3
1.86%		165.00
1
0.61%		162.00
-3
-1.82%		 　162.50
0.5
0.31%		161.00
-1.5
-0.92%		162.00
1
0.62%		161.00
-1
-0.62%		 　　162.00
1
0.62%		163.00
1
0.62%		162.00
-1
-0.61%		162.00
0
0%		162.00
0
0%		 　160.00
-2
-1.23%		159.50
-0.5
-0.31%		 163.44
7 月160.00
0.5
0.31%		160.00
0
0%		160.50
0.5
0.31%		 　159.50
-1
-0.62%		168.50
9
5.64%		162.00
-6.5
-3.86%		159.50
-2.5
-1.54%		 　　161.00
1.5
0.94%		154.50
-6.5
-4.04%		155.50
1
0.65%		154.50
-1
-0.64%		156.50
2
1.29%		 　154.00
-2.5
-1.6%		155.50
1.5
0.97%		153.00
-2.5
-1.61%		149.50
-3.5
-2.29%		152.00
2.5
1.67%		 　151.00
-1
-0.66%		153.00
2
1.32%		153.00
0
0%		154.00
1
0.65%		154.00
0
0%		156.4
8 月 　153.00
-1
-0.65%		153.50
0.5
0.33%		155.50
2
1.3%		153.50
-2
-1.29%		155.50
2
1.3%		 　149.00
-6.5
-4.18%		144.00
-5
-3.36%		138.50
-5.5
-3.82%		139.50
1
0.72%		138.00
-1.5
-1.08%		 　131.00
-7
-5.07%		130.50
-0.5
-0.38%		123.50
-7
-5.36%		120.00
-3.5
-2.83%		109.50
-10.5
-8.75%		 　101.00
-8.5
-7.76%		111.00
10
9.9%		118.00
7
6.31%		123.00
5
4.24%		125.00
2
1.63%		 130.50
5.5
4.4%		133.26
9 月129.00
-1.5
-1.15%		128.00
-1
-0.78%		129.00
1
0.78%		129.00
0
0%		 　127.00
-2
-1.55%		125.00
-2
-1.57%		129.00
4
3.2%		132.00
3
2.33%		131.00
-1
-0.76%		 　130.50
-0.5
-0.38%		128.50
-2
-1.53%		127.50
-1
-0.78%		129.00
1.5
1.18%		135.50
6.5
5.04%		 　132.00
-3.5
-2.58%		131.50
-0.5
-0.38%		128.50
-3
-2.28%		126.00
-2.5
-1.95%		127.50
1.5
1.19%		 　　　127.50
0
0%		 129.28
10 月132.00
4.5
3.53%		131.00
-1
-0.76%		 　131.50
0.5
0.38%		133.00
1.5
1.14%		132.00
-1
-0.75%		132.00
0
0%		 　　132.50
0.5
0.38%		132.50
0
0%		132.50
0
0%		134.00
1.5
1.13%		137.50
3.5
2.61%		 　142.50
5
3.64%		141.50
-1
-0.7%		141.00
-0.5
-0.35%		144.50
3.5
2.48%		145.00
0.5
0.35%		 　147.00
2
1.38%		145.50
-1.5
-1.02%		142.00
-3.5
-2.41%		138.00
-4
-2.82%		136.50
-1.5
-1.09%		 137.63
11 月　141.00
4.5
3.3%		143.00
2
1.42%		143.50
0.5
0.35%		151.50
8
5.57%		145.50
-6
-3.96%		 　146.00
0.5
0.34%		143.00
-3
-2.05%		142.50
-0.5
-0.35%		145.00
2.5
1.75%		143.00
-2
-1.38%		 　141.50
-1.5
-1.05%		143.50
2
1.41%		143.50
0
0%		145.50
2
1.39%		146.00
0.5
0.34%		 　145.00
-1
-0.68%		146.00
1
0.69%		145.50
-0.5
-0.34%		144.00
-1.5
-1.03%		143.50
-0.5
-0.35%		 　142.00
-1.5
-1.05%		 144.15
12 月143.50
1.5
1.06%		143.00
-0.5
-0.35%		143.50
0.5
0.35%		144.00
0.5
0.35%		 　144.00
0
0%		143.00
-1
-0.69%		140.00
-3
-2.1%		139.00
-1
-0.71%		136.50
-2.5
-1.8%		 　136.00
-0.5
-0.37%		136.50
0.5
0.37%		137.50
1
0.73%		137.50
0
0%		136.00
-1.5
-1.09%		 　136.00
0
0%		136.50
0.5
0.37%		138.00
1.5
1.1%		137.00
-1
-0.72%		137.00
0
0%		 　137.50
0.5
0.36%		137.00
-0.5
-0.36%		138.00
1
0.73%		138.00
0
0%		138.83

說明:最高漲幅:9.9%最低跌幅:-8.75% 最高價:190.00最低價:101.00平均價:154.21,灰色底表示週末,漲133天(295.5)元,跌139天(-309.5)元,平盤31天
10%=1,6%=4,5%=1,4%=10,3%=7,2%=16,1%=53,0%=72,-0%=1,-1%=2,-2%=5,-3%=7,-4%=7,-5%=23,-6%=30,-7%=64,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 1558 137382 96 22090120 161.00 162.00 159.50 161.00 2.00 0% 160.00 3 161.00 11 13.09
2015-01-06 1558 47001 44 7483659 161.00 161.00 158.00 159.00 2.00 -1.24% 159.00 8 159.50 5 12.93
2015-01-07 1558 52421 53 8344439 159.00 160.00 158.50 158.50 0.50 -0.31% 158.50 9 159.50 1 12.89
2015-01-08 1558 60837 52 9738420 161.00 161.00 159.00 160.50 2.00 1.26% 159.50 1 160.50 2 13.05
2015-01-09 1558 103314 94 16604396 160.50 161.50 160.00 160.00 0.50 -0.31% 160.00 22 161.00 11 13.01
2015-01-12 1558 52807 61 8422712 161.00 161.00 159.00 159.50 0.50 -0.31% 159.00 19 160.00 4 12.97
2015-01-13 1558 52214 52 8329954 160.00 160.00 159.00 160.00 0.50 0.31% 159.50 21 160.00 7 13.01
2015-01-14 1558 38917 40 6202971 160.00 160.00 159.00 159.00 1.00 -0.63% 159.00 15 160.00 1 12.93
2015-01-15 1558 56108 59 8897280 159.50 159.50 158.00 158.00 1.00 -0.63% 158.00 50 159.50 6 12.85
2015-01-16 1558 135961 120 21420817 158.00 158.50 157.00 157.00 1.00 -0.63% 157.00 3 158.00 9 12.76
2015-01-19 1558 39050 34 6138600 159.00 159.00 157.00 157.00 0.00 0% 157.00 5 158.50 4 12.76
2015-01-20 1558 24809 38 3923724 158.00 158.50 157.50 158.50 1.50 0.96% 158.00 4 158.50 5 12.89
2015-01-21 1558 50239 49 7987001 159.00 159.50 158.50 159.00 0.50 0.32% 158.50 10 159.00 4 12.93
2015-01-22 1558 54521 50 8703597 160.00 160.00 159.00 159.50 0.50 0.31% 159.50 1 160.00 28 12.97
2015-01-23 1558 57522 66 9192998 160.50 160.50 159.00 159.50 0.00 0% 159.50 1 160.00 10 12.97
2015-01-26 1558 58320 58 9286880 160.50 160.50 158.50 158.50 1.00 -0.63% 158.50 1 159.00 5 12.89
2015-01-27 1558 38224 37 6068840 158.50 159.50 158.50 159.00 0.50 0.32% 159.00 1 159.50 7 12.93
2015-01-28 1558 138462 107 21953725 158.00 159.50 157.50 158.00 1.00 -0.63% 158.00 3 159.00 4 12.85
2015-01-29 1558 35100 28 5547000 158.00 158.50 158.00 158.50 0.50 0.32% 158.00 5 158.50 3 12.89
2015-01-30 1558 38080 36 6018679 158.00 158.50 157.50 158.50 0.00 0% 158.00 2 158.50 16 12.89
2015-02-02 1558 76002 64 12110326 159.00 159.50 158.50 159.50 1.00 0.63% 159.00 14 159.50 6 12.97
2015-02-03 1558 66254 50 10579012 159.50 160.00 159.50 159.50 0.00 0% 159.00 9 160.00 22 12.97
2015-02-04 1558 58030 51 9287815 160.00 160.50 159.50 160.50 1.00 0.63% 160.00 2 160.50 12 13.05
2015-02-05 1558 58522 65 9403042 160.50 161.00 160.50 160.50 0.00 0% 160.50 4 161.00 35 13.05
2015-02-06 1558 64137 58 10297057 161.00 161.00 160.00 161.00 0.50 0.31% 160.00 2 161.00 31 13.09
2015-02-09 1558 63466 54 10216526 161.00 161.50 160.50 161.50 0.50 0.31% 161.00 6 161.50 17 13.13
2015-02-10 1558 79057 67 12646120 161.00 161.50 159.00 160.00 1.50 -0.93% 159.00 9 160.00 9 13.01
2015-02-11 1558 29087 34 4641920 160.00 160.50 159.00 160.00 0.00 0% 159.00 24 160.00 9 13.01
2015-02-12 1558 41562 49 6634636 160.00 160.00 159.00 159.50 0.50 -0.31% 159.50 7 160.00 13 12.97
2015-02-13 1558 44801 46 7189660 161.00 161.00 160.00 160.00 0.50 0.31% 160.00 15 160.50 1 13.01
2015-02-24 1558 54716 55 8779776 160.00 161.50 160.00 160.50 0.50 0.31% 160.00 7 160.50 1 13.05
2015-02-25 1558 352527 303 57701482 161.00 166.00 161.00 166.00 5.50 3.43% 165.50 2 166.00 19 13.50
2015-02-26 1558 162424 150 26821960 166.00 166.50 164.00 165.00 1.00 -0.6% 164.50 15 165.00 8 13.41
2015-03-02 1558 103931 95 17075615 165.00 165.50 163.50 164.50 0.50 -0.3% 164.00 10 164.50 2 13.37
2015-03-03 1558 96475 93 15933850 165.00 166.00 164.00 166.00 1.50 0.91% 165.00 5 166.00 45 13.50
2015-03-04 1558 98992 102 16383672 167.00 167.00 165.00 165.00 1.00 -0.6% 165.00 9 165.50 6 13.41
2015-03-05 1558 46049 60 7607585 166.00 166.00 164.50 165.50 0.50 0.3% 165.00 7 165.50 4 13.46
2015-03-06 1558 88570 83 14672620 165.50 166.00 165.00 166.00 0.50 0.3% 165.50 19 166.00 33 13.50
2015-03-09 1558 813544 628 137816524 166.00 172.50 166.00 171.50 5.50 3.31% 171.50 9 172.00 32 13.94
2015-03-10 1558 333750 281 57299500 171.50 174.00 169.50 172.00 0.50 0.29% 171.50 11 172.00 13 13.98
2015-03-11 1558 262298 237 44765803 170.50 172.00 169.00 170.00 2.00 -1.16% 170.00 13 170.50 11 13.82
2015-03-12 1558 459292 357 79381866 171.50 174.00 171.00 172.50 2.50 1.47% 172.00 29 173.00 29 14.02
2015-03-13 1558 737083 566 129346025 173.50 177.00 173.50 176.00 3.50 2.03% 175.00 9 176.00 23 14.31
2015-03-16 1558 728586 606 130060093 178.00 179.50 177.00 178.50 2.50 1.42% 178.50 9 179.00 21 14.51
2015-03-17 1558 748243 610 134183606 180.00 182.00 177.00 177.50 1.00 -0.56% 177.00 37 177.50 3 14.43
2015-03-18 1558 346889 388 61480748 177.50 179.00 174.50 177.50 0.00 0% 177.50 1 178.00 12 14.43
2015-03-19 1558 327392 331 58389540 178.00 180.00 177.50 178.00 0.50 0.28% 177.50 12 178.00 43 14.47
2015-03-20 1558 376485 358 67303830 178.00 180.00 176.50 179.00 1.00 0.56% 178.50 11 179.50 44 13.07
2015-03-23 1558 2287170 1859 423638120 180.00 189.00 180.00 186.50 7.50 4.19% 186.00 24 186.50 28 13.61
2015-03-24 1558 671866 575 124282978 186.00 187.50 183.50 183.50 3.00 -1.61% 183.50 10 184.00 25 13.39
2015-03-25 1558 775914 669 143371607 183.50 186.50 182.50 184.50 1.00 0.54% 184.50 1 185.00 28 13.47
2015-03-26 1558 461444 443 84878442 182.50 186.00 182.00 183.50 1.00 -0.54% 183.50 2 184.00 49 13.39
2015-03-27 1558 468356 428 85537436 184.00 185.50 180.00 182.00 1.50 -0.82% 181.50 6 182.00 1 13.28
2015-03-30 1558 1392631 1113 261073866 184.50 190.00 184.50 186.00 4.00 2.2% 186.00 19 186.50 28 13.58
2015-03-31 1558 1391668 1046 263633061 188.00 192.00 185.00 190.00 4.00 2.15% 189.50 1 190.00 5 13.87
2015-04-01 1558 1059527 774 196338713 189.00 189.50 183.50 184.00 6.00 -3.16% 183.50 20 184.00 1 13.43
2015-04-02 1558 1087906 816 199807230 184.00 185.50 182.00 183.50 0.50 -0.27% 183.00 15 183.50 60 13.39
2015-04-07 1558 680841 548 126919512 185.00 188.00 183.00 188.00 4.50 2.45% 187.50 1 188.00 49 13.72
2015-04-08 1558 857798 705 156929034 184.00 185.00 180.50 183.00 5.00 -2.66% 182.50 23 183.00 24 13.36
2015-04-09 1558 563916 485 103172653 182.00 185.00 181.50 182.00 1.00 -0.55% 182.00 2 183.00 21 13.28
2015-04-10 1558 306174 298 55585552 184.00 184.00 180.50 181.50 0.50 -0.27% 181.00 16 181.50 7 13.25
2015-04-13 1558 274684 300 50149672 182.00 184.00 180.50 184.00 2.50 1.38% 183.00 10 184.00 13 13.43
2015-04-14 1558 159585 186 29124242 181.50 184.50 181.50 182.00 2.00 -1.09% 182.00 3 182.50 55 13.28
2015-04-15 1558 289609 263 52383120 183.00 183.00 180.00 180.50 1.50 -0.82% 180.50 6 181.00 23 13.18
2015-04-16 1558 657826 572 117397202 180.50 182.00 174.00 176.50 4.00 -2.22% 176.50 1 177.00 1 12.88
2015-04-17 1558 231603 188 40836128 176.50 178.00 175.50 176.00 0.50 -0.28% 176.00 4 176.50 12 12.85
2015-04-20 1558 222588 190 38817602 175.00 176.00 174.00 174.50 1.50 -0.85% 174.50 2 175.00 14 12.74
2015-04-21 1558 252388 190 44062900 175.00 177.00 173.00 174.00 0.50 -0.29% 174.00 14 175.00 6 12.70
2015-04-22 1558 736851 613 133183233 176.00 185.00 175.00 184.00 10.00 5.75% 182.50 1 184.00 22 13.43
2015-04-23 1558 405493 342 73990219 184.00 185.00 180.50 183.00 1.00 -0.54% 183.00 1 183.50 2 13.36
2015-04-24 1558 257634 236 46713620 181.00 183.00 180.00 181.00 2.00 -1.09% 180.50 11 181.50 5 13.21
2015-04-27 1558 445237 371 82312985 182.00 186.50 182.00 184.50 3.50 1.93% 184.00 5 184.50 6 13.47
2015-04-28 1558 165717 166 30577781 184.50 185.50 183.50 184.50 0.00 0% 184.00 9 184.50 6 13.47
2015-04-29 1558 180537 161 33027734 184.50 184.50 182.00 182.00 2.50 -1.36% 182.00 4 183.00 2 13.28
2015-04-30 1558 876033 702 163484605 183.50 189.50 182.00 186.00 4.00 2.2% 185.50 18 186.00 1 13.58
2015-05-04 1558 1168157 860 206734853 182.00 182.00 173.50 176.50 9.50 -5.11% 176.00 6 176.50 14 12.88
2015-05-05 1558 351830 264 62259910 177.00 178.50 175.00 175.50 1.00 -0.57% 175.50 24 176.00 1 12.81
2015-05-06 1558 330240 294 58263240 175.00 178.00 174.00 176.50 1.00 0.57% 176.50 8 177.00 5 12.88
2015-05-07 1558 266102 248 47064452 176.00 178.00 175.00 177.00 0.50 0.28% 176.50 1 177.50 12 12.92
2015-05-08 1558 218884 174 38869468 177.00 179.00 176.00 177.00 0.00 0% 177.00 1 177.50 5 12.92
2015-05-11 1558 809668 512 140297400 177.00 179.00 169.00 175.00 2.00 -1.13% 175.00 12 176.00 10 12.77
2015-05-12 1558 297715 274 51849055 174.00 176.00 172.50 175.50 0.50 0.29% 175.00 8 176.00 8 12.81
2015-05-13 1558 168447 143 29559225 176.00 176.50 175.00 176.00 0.50 0.28% 175.00 12 176.00 7 12.85
2015-05-14 1558 216583 196 37914608 175.00 177.00 174.00 175.00 1.00 -0.57% 175.00 7 175.50 2 13.30
2015-05-15 1558 80396 88 14060098 175.00 176.50 174.00 175.00 0.00 0% 175.00 4 175.50 4 13.30
2015-05-18 1558 241648 226 41640104 175.00 175.00 171.50 172.00 3.00 -1.71% 172.00 6 172.50 1 13.07
2015-05-19 1558 158521 174 27528924 172.00 175.00 172.00 174.00 2.00 1.16% 173.50 2 174.00 4 13.22
2015-05-20 1558 404923 398 69395289 172.50 174.50 170.50 171.00 3.00 -1.72% 170.50 12 171.00 1 12.99
2015-05-21 1558 218638 210 37139138 170.50 171.00 169.00 169.00 2.00 -1.17% 169.00 19 170.00 1 12.84
2015-05-22 1558 144019 144 24502730 171.00 171.00 169.00 170.00 1.00 0.59% 169.50 4 170.50 4 12.92
2015-05-25 1558 179729 156 30392659 170.00 171.00 167.50 169.50 0.50 -0.29% 169.50 1 170.00 12 12.88
2015-05-26 1558 410184 361 68646044 169.00 170.00 165.00 165.50 4.00 -2.36% 165.50 10 166.00 2 12.58
2015-05-27 1558 254222 227 42611128 166.00 168.50 166.00 168.00 2.50 1.51% 167.50 4 168.00 2 12.77
2015-05-28 1558 170241 163 28975470 168.50 171.00 168.50 170.00 2.00 1.19% 170.00 2 170.50 3 12.92
2015-05-29 1558 123168 99 20854975 171.50 171.50 168.50 169.00 1.00 -0.59% 169.00 4 169.50 3 12.84
2015-06-01 1558 140427 125 23880802 170.00 171.50 167.50 170.50 1.50 0.89% 170.50 3 171.00 3 12.96
2015-06-02 1558 317264 286 53139588 168.50 169.50 166.00 166.50 4.00 -2.35% 166.50 3 167.00 10 12.65
2015-06-03 1558 320664 245 53461552 166.50 168.00 166.00 168.00 1.50 0.9% 167.50 2 168.00 1 12.77
2015-06-04 1558 304899 235 50667335 168.50 168.50 166.00 166.00 2.00 -1.19% 166.00 123 166.50 3 12.61
2015-06-05 1558 184687 143 30768416 166.00 168.00 165.00 168.00 2.00 1.2% 167.00 4 168.00 12 12.77
2015-06-08 1558 127784 100 21433103 168.00 169.00 166.00 168.50 0.50 0.3% 168.00 1 168.50 1 12.80
2015-06-09 1558 291812 228 47652948 168.50 168.50 160.00 161.00 7.50 -4.45% 161.00 25 162.00 5 12.23
2015-06-10 1558 119291 101 19393869 164.50 164.50 160.00 164.00 3.00 1.86% 163.50 1 164.00 2 12.46
2015-06-11 1558 93146 91 15277590 166.00 166.00 163.00 165.00 1.00 0.61% 163.50 2 165.00 5 12.54
2015-06-12 1558 163250 139 26454750 164.50 164.50 160.50 162.00 3.00 -1.82% 161.00 5 162.00 1 12.31
2015-06-15 1558 291652 235 47404447 160.00 164.00 160.00 162.50 0.50 0.31% 162.50 10 164.00 4 12.35
2015-06-16 1558 53937 53 8704324 162.00 162.00 161.00 161.00 1.50 -0.92% 161.00 10 161.50 3 12.23
2015-06-17 1558 157055 149 25384410 160.50 162.50 160.50 162.00 1.00 0.62% 161.50 1 162.00 1 12.31
2015-06-18 1558 52849 57 8541689 162.00 162.00 161.00 161.00 1.00 -0.62% 161.00 8 161.50 3 12.23
2015-06-22 1558 84021 76 13576433 160.00 162.50 160.00 162.00 1.00 0.62% 161.50 1 162.50 20 12.31
2015-06-23 1558 75300 73 12237000 162.00 163.00 162.00 163.00 1.00 0.62% 162.50 8 163.00 25 12.39
2015-06-24 1558 66949 74 10871738 163.00 163.50 162.00 162.00 1.00 -0.61% 162.00 9 162.50 1 12.31
2015-06-25 1558 100465 101 16225561 162.00 163.00 161.00 162.00 0.00 0% 161.50 3 162.00 10 12.31
2015-06-26 1558 93003 81 15043489 162.00 162.50 161.00 162.00 0.00 0% 161.50 14 162.00 7 12.31
2015-06-29 1558 193905 171 31041751 161.50 162.00 159.00 160.00 2.00 -1.23% 160.00 5 161.00 7 12.16
2015-06-30 1558 191233 159 30501159 160.00 161.00 159.00 159.50 0.50 -0.31% 159.00 4 159.50 1 12.12
2015-07-01 1558 93249 84 14999713 160.00 161.50 160.00 160.00 0.50 0.31% 160.00 36 161.50 17 12.16
2015-07-02 1558 164440 143 26334900 160.00 161.00 159.50 160.00 0.00 0% 160.00 2 161.00 12 12.16
2015-07-03 1558 127263 101 20423210 160.50 161.00 160.00 160.50 0.50 0.31% 160.50 3 161.00 18 12.20
2015-07-06 1558 181021 154 28888402 160.00 160.50 159.00 159.50 1.00 -0.62% 159.50 2 160.00 10 12.12
2015-07-07 1558 762308 601 126387552 160.50 169.50 160.50 168.50 9.00 5.64% 167.50 4 168.50 17 12.80
2015-07-08 1558 485116 425 79374908 168.00 168.00 161.50 162.00 6.50 -3.86% 162.00 21 163.00 1 12.31
2015-07-09 1558 511809 424 81254940 160.50 161.50 156.00 159.50 2.50 -1.54% 159.00 7 160.00 5 12.12
2015-07-13 1558 565332 425 91201952 162.50 163.50 160.50 161.00 1.50 0.94% 161.00 5 161.50 10 12.23
2015-07-14 1558 481217 412 74584243 153.50 156.50 153.50 154.50 0.00 -4.04% 154.50 3 155.50 2 11.74
2015-07-15 1558 140070 135 21769165 155.00 156.00 154.00 155.50 1.00 0.65% 155.00 20 155.50 1 11.82
2015-07-16 1558 131174 102 20331818 155.50 155.50 154.50 154.50 1.00 -0.64% 154.50 8 156.00 10 11.74
2015-07-17 1558 155572 130 24263804 154.50 158.00 154.00 156.50 2.00 1.29% 156.50 3 157.00 15 11.89
2015-07-20 1558 151206 128 23543930 156.00 157.00 154.00 154.00 2.50 -1.6% 154.00 7 154.50 5 11.70
2015-07-21 1558 83395 86 12923918 154.50 155.50 154.50 155.50 1.50 0.97% 155.00 2 155.50 12 11.82
2015-07-22 1558 100820 93 15480460 154.00 154.50 153.00 153.00 2.50 -1.61% 153.00 13 153.50 2 11.63
2015-07-23 1558 283100 201 42410400 153.00 153.00 148.50 149.50 3.50 -2.29% 149.00 9 150.00 5 11.36
2015-07-24 1558 171182 145 25947164 151.50 153.00 150.50 152.00 2.50 1.67% 152.00 27 152.50 7 11.55
2015-07-27 1558 265575 206 40391825 151.50 153.50 150.00 151.00 1.00 -0.66% 150.50 2 151.00 5 11.47
2015-07-28 1558 235000 174 35604500 149.00 154.50 149.00 153.00 2.00 1.32% 153.00 52 154.00 18 11.63
2015-07-29 1558 203862 157 31199886 153.00 153.50 152.50 153.00 0.00 0% 153.00 39 153.50 16 11.63
2015-07-30 1558 82483 68 12753882 154.00 155.50 153.50 154.00 1.00 0.65% 154.00 4 155.00 4 11.70
2015-07-31 1558 42000 40 6469000 154.00 155.00 153.50 154.00 0.00 0% 154.00 1 154.50 1 11.70
2015-08-03 1558 189002 144 28917328 153.50 154.00 152.00 153.00 1.00 -0.65% 153.00 34 154.00 11 11.63
2015-08-04 1558 135435 130 20861055 154.00 155.00 153.00 153.50 0.50 0.33% 153.00 45 153.50 1 11.66
2015-08-05 1558 109837 98 17014735 153.00 157.00 153.00 155.50 2.00 1.3% 155.00 7 156.50 13 11.82
2015-08-06 1558 56515 65 8700550 155.50 155.50 153.50 153.50 2.00 -1.29% 153.50 8 154.00 1 11.66
2015-08-07 1558 173825 148 27334700 153.00 161.00 153.00 155.50 2.00 1.3% 155.00 5 156.00 1 11.82
2015-08-10 1558 398680 375 58792500 149.50 150.00 145.00 149.00 6.50 -4.18% 148.00 7 149.50 6 11.32
2015-08-11 1558 284977 249 41475175 151.50 151.50 143.50 144.00 5.00 -3.36% 144.00 7 145.00 2 10.94
2015-08-12 1558 483947 405 66831133 143.00 143.00 135.00 138.50 5.50 -3.82% 138.50 6 139.00 3 10.19
2015-08-13 1558 125365 115 17340600 138.50 139.50 137.00 139.50 1.00 0.72% 139.00 12 139.50 4 10.26
2015-08-14 1558 59733 62 8279518 139.50 139.50 138.00 138.00 1.50 -1.08% 138.00 13 138.50 6 10.15
2015-08-17 1558 285396 221 38203467 135.00 137.50 130.50 131.00 7.00 -5.07% 131.00 8 131.50 1 9.64
2015-08-18 1558 121542 116 15921772 130.00 133.50 130.00 130.50 0.50 -0.38% 130.50 10 131.00 2 9.60
2015-08-19 1558 298100 248 37128300 130.50 131.00 122.50 123.50 7.00 -5.36% 123.00 7 123.50 3 9.09
2015-08-20 1558 519705 464 61436805 123.50 124.00 113.50 120.00 3.50 -2.83% 119.50 1 120.00 15 8.83
2015-08-21 1558 942754 826 105425456 118.00 118.00 108.00 109.50 10.50 -8.75% 109.50 9 110.00 3 8.06
2015-08-24 1558 691551 536 70019702 104.00 105.00 99.00 101.00 8.50 -7.76% 101.00 1 101.50 2 7.43
2015-08-25 1558 778661 630 82170771 100.00 111.00 99.00 111.00 10.00 9.9% 111.00 67 0.00 0 8.17
2015-08-26 1558 771183 617 88610777 113.00 118.00 108.50 118.00 7.00 6.31% 118.00 2 118.50 4 8.68
2015-08-27 1558 578805 485 71266040 120.00 128.00 120.00 123.00 5.00 4.24% 123.00 3 123.50 11 9.05
2015-08-28 1558 545862 458 68082836 125.00 128.00 122.50 125.00 2.00 1.63% 125.00 18 126.50 7 9.20
2015-08-31 1558 416245 357 53696187 127.00 131.00 123.50 130.50 5.50 4.4% 130.50 7 131.00 16 9.60
2015-09-01 1558 188988 166 24523440 129.50 132.00 128.00 129.00 1.50 -1.15% 129.00 8 130.00 6 9.49
2015-09-02 1558 239123 180 30141367 125.50 128.50 124.50 128.00 1.00 -0.78% 127.00 8 128.00 5 9.42
2015-09-03 1558 157792 155 20403960 128.00 130.50 128.00 129.00 1.00 0.78% 129.00 10 129.50 2 9.49
2015-09-04 1558 106612 99 13832560 129.00 131.00 128.50 129.00 0.00 0% 129.00 3 129.50 2 9.49
2015-09-07 1558 110636 98 14087408 129.00 129.00 126.00 127.00 2.00 -1.55% 126.50 13 127.00 2 9.35
2015-09-08 1558 120096 108 15117192 127.00 127.50 125.00 125.00 2.00 -1.57% 125.00 54 126.50 5 9.20
2015-09-09 1558 220520 202 28472580 128.00 130.00 128.00 129.00 4.00 3.2% 128.50 3 129.00 6 9.49
2015-09-10 1558 158306 150 20687198 129.00 132.00 129.00 132.00 3.00 2.33% 131.50 3 132.00 13 9.71
2015-09-11 1558 126654 129 16611174 132.00 132.00 129.50 131.00 1.00 -0.76% 130.50 6 131.50 1 9.64
2015-09-14 1558 42079 46 5506507 131.50 132.50 130.00 130.50 0.50 -0.38% 130.50 3 131.50 1 9.60
2015-09-15 1558 90375 71 11743561 131.00 131.50 128.00 128.50 2.00 -1.53% 128.00 24 128.50 2 9.46
2015-09-16 1558 77410 80 9890684 128.00 128.50 127.00 127.50 1.00 -0.78% 127.50 11 128.50 55 9.38
2015-09-17 1558 73462 81 9501098 130.00 130.00 128.50 129.00 1.50 1.18% 129.00 2 129.50 4 9.49
2015-09-18 1558 265550 210 35436024 130.00 136.50 129.00 135.50 6.50 5.04% 135.00 2 135.50 8 9.97
2015-09-21 1558 114202 113 15097684 135.00 135.00 131.00 132.00 3.50 -2.58% 132.00 3 132.50 5 9.71
2015-09-22 1558 93144 84 12298508 132.00 133.50 131.50 131.50 0.50 -0.38% 131.50 10 132.50 18 9.68
2015-09-23 1558 158851 130 20486202 131.00 131.00 128.00 128.50 3.00 -2.28% 128.00 23 128.50 1 9.46
2015-09-24 1558 114714 115 14614392 129.00 129.50 124.00 126.00 2.50 -1.95% 126.00 6 126.50 1 9.27
2015-09-25 1558 48347 57 6146584 126.00 128.00 126.00 127.50 1.50 1.19% 127.50 2 128.00 4 9.38
2015-09-30 1558 58717 55 7481916 126.50 128.00 126.50 127.50 0.00 0% 127.50 3 128.00 26 9.38
2015-10-01 1558 132458 124 17345684 128.00 132.50 128.00 132.00 4.50 3.53% 131.00 1 132.00 10 9.71
2015-10-02 1558 71351 71 9296587 132.00 132.00 129.50 131.00 1.00 -0.76% 130.50 1 131.50 4 9.64
2015-10-05 1558 88087 80 11540026 131.50 132.00 129.50 131.50 0.50 0.38% 131.50 1 132.00 12 9.68
2015-10-06 1558 148650 134 19744750 133.50 134.00 131.50 133.00 1.50 1.14% 132.00 11 133.00 5 9.79
2015-10-07 1558 102162 89 13537046 133.50 133.50 131.50 132.00 1.00 -0.75% 132.00 10 133.00 2 9.71
2015-10-08 1558 82875 94 10887125 133.00 133.00 130.00 132.00 0.00 0% 131.50 1 132.00 4 9.71
2015-10-12 1558 79310 85 10536073 132.00 134.00 131.00 132.50 0.50 0.38% 132.50 3 133.00 1 9.75
2015-10-13 1558 105280 91 13994380 133.50 135.00 132.00 132.50 0.00 0% 132.50 1 133.00 31 9.75
2015-10-14 1558 80504 76 10559783 132.00 132.50 130.00 132.50 0.00 0% 131.00 15 132.50 3 9.75
2015-10-15 1558 131102 117 17405270 133.00 134.00 132.00 134.00 1.50 1.13% 133.50 4 134.00 11 9.86
2015-10-16 1558 321024 279 44153298 134.00 142.50 133.50 137.50 3.50 2.61% 137.50 1 138.00 5 10.12
2015-10-19 1558 268599 254 37765157 138.00 142.50 138.00 142.50 5.00 3.64% 142.00 1 142.50 11 10.49
2015-10-20 1558 141180 139 20018147 142.00 143.00 140.50 141.50 1.00 -0.7% 141.50 5 142.00 12 10.41
2015-10-21 1558 121578 111 17063044 141.50 141.50 139.00 141.00 0.50 -0.35% 140.50 8 141.00 2 10.38
2015-10-22 1558 341401 284 49495651 141.00 147.50 140.00 144.50 3.50 2.48% 144.00 10 144.50 1 10.63
2015-10-23 1558 234150 196 34209473 146.50 147.50 144.50 145.00 0.50 0.35% 145.00 1 145.50 1 10.67
2015-10-26 1558 97537 98 14356439 147.00 148.00 145.50 147.00 2.00 1.38% 147.00 7 147.50 8 10.82
2015-10-27 1558 238457 94 34814028 147.00 147.00 145.50 145.50 1.50 -1.02% 145.50 24 146.00 6 10.71
2015-10-28 1558 162214 153 23152994 144.50 144.50 141.00 142.00 3.50 -2.41% 141.50 13 142.00 1 10.45
2015-10-29 1558 225180 182 31599610 144.00 144.00 138.00 138.00 4.00 -2.82% 137.50 1 138.00 4 10.15
2015-10-30 1558 215004 172 29394072 138.00 139.00 135.00 136.50 1.50 -1.09% 136.50 4 137.00 10 10.04
2015-11-02 1558 247240 211 34295840 138.50 141.00 136.50 141.00 4.50 3.3% 140.50 1 141.00 6 10.38
2015-11-03 1558 222000 191 31538500 141.50 144.00 141.00 143.00 2.00 1.42% 143.00 3 143.50 5 10.52
2015-11-04 1558 196287 170 28094470 143.00 144.00 142.00 143.50 0.50 0.35% 143.50 5 144.00 16 10.56
2015-11-05 1558 849207 658 126247355 144.00 152.00 143.00 151.50 8.00 5.57% 150.50 1 151.50 1 11.15
2015-11-06 1558 708694 582 104212100 151.00 151.50 144.00 145.50 6.00 -3.96% 145.50 24 146.00 8 10.71
2015-11-09 1558 282323 235 40912817 146.00 147.50 142.00 146.00 0.50 0.34% 145.50 1 146.00 4 10.74
2015-11-10 1558 169004 150 24189084 145.00 145.00 142.00 143.00 3.00 -2.05% 143.00 3 143.50 3 10.52
2015-11-11 1558 236327 200 33398761 144.50 144.50 139.50 142.50 0.50 -0.35% 141.50 13 142.50 5 9.58
2015-11-12 1558 288022 242 41273244 143.50 145.00 141.50 145.00 2.50 1.75% 144.00 2 145.00 29 9.75
2015-11-13 1558 278540 202 40131260 145.00 145.50 142.00 143.00 2.00 -1.38% 143.00 3 144.00 5 9.62
2015-11-16 1558 176224 161 25108032 143.50 144.00 141.50 141.50 1.50 -1.05% 141.50 9 143.00 5 9.52
2015-11-17 1558 227094 212 32827130 143.50 146.00 143.50 143.50 2.00 1.41% 143.50 8 144.50 4 9.65
2015-11-18 1558 159451 161 22812895 144.00 144.00 142.50 143.50 0.00 0% 142.50 7 143.50 4 9.65
2015-11-19 1558 227210 198 32833160 144.50 146.00 143.00 145.50 2.00 1.39% 145.00 6 145.50 1 9.78
2015-11-20 1558 268350 251 39256100 146.50 148.00 144.50 146.00 0.50 0.34% 145.50 10 146.50 10 9.82
2015-11-23 1558 137281 128 19969380 146.50 146.50 145.00 145.00 1.00 -0.68% 145.00 8 145.50 3 9.75
2015-11-24 1558 61013 61 8321872 136.50 137.00 136.00 146.00 1.50 0.69% 136.00 10 137.00 1 9.15
2015-11-25 1558 72615 73 10537482 146.00 146.00 144.00 145.50 0.50 -0.34% 144.50 10 145.50 7 9.78
2015-11-26 1558 280568 238 39892574 146.50 146.50 135.00 144.00 1.50 -1.03% 143.50 2 144.00 2 9.68
2015-11-27 1558 74035 69 10620145 144.00 144.00 142.50 143.50 0.50 -0.35% 143.00 5 143.50 2 9.65
2015-11-30 1558 82473 97 11740639 143.50 143.50 141.50 142.00 1.50 -1.05% 142.00 3 142.50 2 9.55
2015-12-01 1558 71279 70 10193176 142.50 143.50 142.50 143.50 1.50 1.06% 143.00 2 143.50 2 9.65
2015-12-02 1558 46006 48 6608876 143.50 145.00 143.00 143.00 0.50 -0.35% 143.00 4 144.00 1 9.62
2015-12-03 1558 43717 66 6281248 144.00 144.00 143.00 143.50 0.50 0.35% 143.50 8 144.00 3 9.65
2015-12-04 1558 80481 81 11502764 143.00 144.50 141.00 144.00 0.50 0.35% 143.50 6 144.50 11 9.68
2015-12-07 1558 85174 80 12294136 144.50 145.00 143.00 144.00 0.00 0% 144.00 13 144.50 6 9.68
2015-12-08 1558 76030 61 10856820 144.50 144.50 142.00 143.00 1.00 -0.69% 142.50 8 143.50 11 9.62
2015-12-09 1558 196225 145 27499450 140.00 142.00 139.50 140.00 3.00 -2.1% 140.00 25 140.50 2 9.41
2015-12-10 1558 108551 105 15091640 141.00 141.00 138.00 139.00 1.00 -0.71% 138.50 20 139.50 6 9.35
2015-12-11 1558 154932 149 21310647 140.50 140.50 136.50 136.50 2.50 -1.8% 136.50 10 137.00 8 9.18
2015-12-14 1558 83005 78 11247715 134.00 137.00 134.00 136.00 0.50 -0.37% 136.00 27 136.50 1 9.15
2015-12-15 1558 87100 64 11903800 136.50 138.50 136.00 136.50 0.50 0.37% 136.00 17 137.00 1 9.18
2015-12-16 1558 65207 60 8986273 138.00 138.50 137.00 137.50 1.00 0.73% 137.50 7 138.00 4 9.25
2015-12-17 1558 48683 56 6717754 137.50 139.50 137.50 137.50 0.00 0% 137.50 2 138.00 4 9.25
2015-12-18 1558 61013 61 8321872 136.50 137.00 136.00 136.00 1.50 -1.09% 136.00 10 137.00 1 9.15
2015-12-21 1558 53059 52 7213142 135.00 137.00 134.50 136.00 0.00 0% 136.00 3 136.50 1 9.15
2015-12-22 1558 56020 52 7668240 136.50 137.50 136.50 136.50 0.50 0.37% 136.50 2 137.00 1 9.18
2015-12-23 1558 82877 81 11410649 137.50 138.50 136.50 138.00 1.50 1.1% 137.50 8 138.00 8 9.28
2015-12-24 1558 79014 73 10892516 138.00 139.50 136.50 137.00 1.00 -0.72% 136.50 5 137.50 2 9.21
2015-12-25 1558 29201 25 4015140 137.00 138.00 137.00 137.00 0.00 0% 137.00 10 137.50 5 9.21
2015-12-28 1558 64557 76 8913579 137.50 138.50 137.50 137.50 0.50 0.36% 137.50 4 138.50 6 9.25
2015-12-29 1558 32081 38 4386134 137.50 137.50 136.50 137.00 0.50 -0.36% 136.50 2 137.50 1 9.21
2015-12-30 1558 41251 44 5706897 138.00 139.00 138.00 138.00 1.00 0.73% 138.00 4 138.50 2 9.28
2015-12-31 1558 27004 28 3725580 138.00 139.00 137.00 138.00 0.00 0% 138.50 5 139.00 8 9.28