信錦(1582)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　　　　63.20
0
0%		61.70
-1.5
-2.37%		63.00
1.3
2.11%		63.80
0.8
1.27%		63.20
-0.6
-0.94%		 　64.20
1
1.58%		65.00
0.8
1.25%		65.30
0.3
0.46%		64.40
-0.9
-1.38%		64.10
-0.3
-0.47%		 　64.40
0.3
0.47%		65.40
1
1.55%		68.60
3.2
4.89%		68.10
-0.5
-0.73%		67.60
-0.5
-0.73%		 　67.80
0.2
0.3%		69.10
1.3
1.92%		68.10
-1
-1.45%		67.90
-0.2
-0.29%		67.20
-0.7
-1.03%		 65.58
2 月　65.40
-1.8
-2.68%		66.00
0.6
0.92%		67.00
1
1.52%		67.20
0.2
0.3%		66.70
-0.5
-0.74%		 　67.00
0.3
0.45%		66.20
-0.8
-1.19%		65.70
-0.5
-0.76%		66.20
0.5
0.76%		66.20
0
0%		 　　　　　　　　　67.70
1.5
2.27%		67.30
-0.4
-0.59%		68.20
0.9
1.34%		 67.13
3 月　68.20
0
0%		70.00
1.8
2.64%		69.00
-1
-1.43%		69.00
0
0%		68.60
-0.4
-0.58%		 　68.60
0
0%		69.30
0.7
1.02%		68.60
-0.7
-1.01%		68.40
-0.2
-0.29%		68.80
0.4
0.58%		 　70.00
1.2
1.74%		69.70
-0.3
-0.43%		69.80
0.1
0.14%		69.90
0.1
0.14%		69.60
-0.3
-0.43%		 　70.50
0.9
1.29%		70.00
-0.5
-0.71%		70.20
0.2
0.29%		70.50
0.3
0.43%		70.00
-0.5
-0.71%		 　69.40
-0.6
-0.86%		70.80
1.4
2.02%		69.52
4 月70.50
-0.3
-0.42%		70.40
-0.1
-0.14%		 　　　70.30
-0.1
-0.14%		69.60
-0.7
-1%		68.80
-0.8
-1.15%		68.80
0
0%		 　68.30
-0.5
-0.73%		69.00
0.7
1.02%		68.20
-0.8
-1.16%		68.40
0.2
0.29%		68.80
0.4
0.58%		 　68.00
-0.8
-1.16%		67.50
-0.5
-0.74%		67.70
0.2
0.3%		68.60
0.9
1.33%		67.30
-1.3
-1.9%		 　67.20
-0.1
-0.15%		66.30
-0.9
-1.34%		65.80
-0.5
-0.75%		66.70
0.9
1.37%		 68.26
5 月　　　66.50
-0.2
-0.3%		65.90
-0.6
-0.9%		66.20
0.3
0.46%		64.30
-1.9
-2.87%		63.30
-1
-1.56%		 　61.30
-2
-3.16%		61.10
-0.2
-0.33%		61.50
0.4
0.65%		61.90
0.4
0.65%		62.30
0.4
0.65%		 　61.20
-1.1
-1.77%		62.00
0.8
1.31%		62.00
0
0%		61.40
-0.6
-0.97%		61.60
0.2
0.33%		 　61.50
-0.1
-0.16%		62.00
0.5
0.81%		62.10
0.1
0.16%		62.50
0.4
0.64%		62.10
-0.4
-0.64%		 62.44
6 月62.20
0.1
0.16%		62.40
0.2
0.32%		61.60
-0.8
-1.28%		60.00
-1.6
-2.6%		60.00
0
0%		 　59.20
-0.8
-1.33%		57.00
-2.2
-3.72%		57.40
0.4
0.7%		56.90
-0.5
-0.87%		56.60
-0.3
-0.53%		 　57.30
0.7
1.24%		57.40
0.1
0.17%		57.80
0.4
0.7%		57.30
-0.5
-0.87%		 　　56.90
-0.4
-0.7%		56.90
0
0%		56.60
-0.3
-0.53%		56.80
0.2
0.35%		56.80
0
0%		 　56.70
-0.1
-0.18%		56.60
-0.1
-0.18%		 57.98
7 月57.00
0.4
0.71%		59.00
2
3.51%		59.00
0
0%		 　57.50
-1.5
-2.54%		57.30
-0.2
-0.35%		55.50
-1.8
-3.14%		54.10
-1.4
-2.52%		 　　55.10
1
1.85%		54.80
-0.3
-0.54%		54.00
-0.8
-1.46%		53.40
-0.6
-1.11%		52.60
-0.8
-1.5%		 　52.90
0.3
0.57%		52.90
0
0%		51.70
-1.2
-2.27%		52.50
0.8
1.55%		48.00
-4.5
-8.57%		 　44.20
-3.8
-7.92%		42.50
-1.7
-3.85%		41.15
-1.35
-3.18%		42.35
1.2
2.92%		42.90
0.55
1.3%		51.93
8 月 　41.20
-1.7
-3.96%		40.40
-0.8
-1.94%		41.60
1.2
2.97%		42.05
0.45
1.08%		43.00
0.95
2.26%		 　44.40
1.4
3.26%		43.00
-1.4
-3.15%		43.60
0.6
1.4%		45.00
1.4
3.21%		45.60
0.6
1.33%		 　45.00
-0.6
-1.32%		44.70
-0.3
-0.67%		43.00
-1.7
-3.8%		44.05
1.05
2.44%		42.25
-1.8
-4.09%		 　41.00
-1.25
-2.96%		41.10
0.1
0.24%		41.50
0.4
0.97%		42.55
1.05
2.53%		43.00
0.45
1.06%		 43.10
0.1
0.23%		42.92
9 月44.40
1.3
3.02%		44.20
-0.2
-0.45%		44.40
0.2
0.45%		44.50
0.1
0.23%		 　44.40
-0.1
-0.22%		44.55
0.15
0.34%		45.75
1.2
2.69%		45.75
0
0%		46.75
1
2.19%		 　47.00
0.25
0.53%		46.35
-0.65
-1.38%		46.35
0
0%		46.75
0.4
0.86%		48.00
1.25
2.67%		 　47.15
-0.85
-1.77%		47.80
0.65
1.38%		46.70
-1.1
-2.3%		45.70
-1
-2.14%		45.85
0.15
0.33%		 　　　46.50
0.65
1.42%		 46.06
10 月47.50
1
2.15%		48.30
0.8
1.68%		 　49.80
1.5
3.11%		49.20
-0.6
-1.2%		49.10
-0.1
-0.2%		48.60
-0.5
-1.02%		 　　49.00
0.4
0.82%		49.10
0.1
0.2%		48.65
-0.45
-0.92%		48.65
0
0%		48.95
0.3
0.62%		 　49.25
0.3
0.61%		49.30
0.05
0.1%		49.90
0.6
1.22%		50.60
0.7
1.4%		52.40
1.8
3.56%		 　52.90
0.5
0.95%		51.80
-1.1
-2.08%		51.60
-0.2
-0.39%		50.90
-0.7
-1.36%		51.00
0.1
0.2%		 49.96
11 月　51.50
0.5
0.98%		52.00
0.5
0.97%		52.50
0.5
0.96%		52.40
-0.1
-0.19%		52.50
0.1
0.19%		 　53.80
1.3
2.48%		52.00
-1.8
-3.35%		51.30
-0.7
-1.35%		51.30
0
0%		50.10
-1.2
-2.34%		 　50.00
-0.1
-0.2%		50.80
0.8
1.6%		50.80
0
0%		51.60
0.8
1.57%		52.30
0.7
1.36%		 　52.90
0.6
1.15%		52.00
-0.9
-1.7%		51.30
-0.7
-1.35%		51.20
-0.1
-0.19%		51.40
0.2
0.39%		 　50.40
-1
-1.95%		 51.62
12 月51.00
0.6
1.19%		50.70
-0.3
-0.59%		51.00
0.3
0.59%		51.10
0.1
0.2%		 　51.10
0
0%		51.00
-0.1
-0.2%		50.00
-1
-1.96%		50.00
0
0%		49.50
-0.5
-1%		 　48.25
-1.25
-2.53%		48.80
0.55
1.14%		48.90
0.1
0.2%		49.00
0.1
0.2%		49.00
0
0%		 　49.00
0
0%		49.00
0
0%		49.00
0
0%		48.85
-0.15
-0.31%		48.60
-0.25
-0.51%		 　48.60
0
0%		48.20
-0.4
-0.82%		48.20
0
0%		48.10
-0.1
-0.21%		49.4

說明:最高漲幅:4.89%最低跌幅:-8.57% 最高價:70.80最低價:40.40平均價:56.55,灰色底表示週末,漲137天(87.6)元,跌132天(-106.25)元,平盤34天
5%=1,4%=2,3%=12,2%=24,1%=59,0%=73,-0%=1,-1%=2,-2%=6,-3%=17,-4%=18,-5%=32,-6%=56,

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 1582 342206 262 21680278 63.90 63.90 63.00 63.20 0.20 0% 63.20 15 63.50 7 12.54
2015-01-06 1582 494306 367 30811077 63.20 63.20 61.50 61.70 1.50 -2.37% 61.70 36 62.00 1 12.24
2015-01-07 1582 392090 285 24354187 62.00 63.00 61.70 63.00 1.30 2.11% 62.80 1 63.00 10 12.50
2015-01-08 1582 876603 584 56068949 63.50 64.60 63.00 63.80 0.80 1.27% 63.80 12 63.90 3 12.66
2015-01-09 1582 443032 296 28098340 63.20 63.80 63.20 63.20 0.60 -0.94% 63.20 18 63.40 9 12.54
2015-01-12 1582 847268 525 54466090 63.20 65.10 63.20 64.20 1.00 1.58% 64.20 2 64.40 15 12.74
2015-01-13 1582 930360 472 60172705 64.90 65.00 63.80 65.00 0.80 1.25% 64.80 6 65.00 67 12.90
2015-01-14 1582 1503533 792 98566245 65.20 66.30 64.90 65.30 0.30 0.46% 65.30 23 65.40 2 12.96
2015-01-15 1582 398500 248 25678300 65.80 65.80 64.00 64.40 0.90 -1.38% 64.30 12 64.40 43 12.78
2015-01-16 1582 401050 260 25640600 64.00 64.50 63.50 64.10 0.30 -0.47% 64.00 3 64.10 2 12.72
2015-01-19 1582 1046141 616 68069865 64.80 66.20 63.90 64.40 0.30 0.47% 64.40 4 64.50 3 12.78
2015-01-20 1582 1081275 618 70536939 64.50 65.80 64.50 65.40 1.00 1.55% 65.40 77 65.50 2 12.98
2015-01-21 1582 4434099 2401 301205847 66.00 69.30 65.40 68.60 3.20 4.89% 68.60 14 68.70 2 13.61
2015-01-22 1582 1811523 1048 123637809 69.20 69.40 67.70 68.10 0.50 -0.73% 68.10 5 68.20 1 13.51
2015-01-23 1582 908808 552 61987320 68.90 68.90 67.60 67.60 0.50 -0.73% 67.60 11 67.90 2 13.41
2015-01-26 1582 647231 431 44021831 67.90 68.50 67.70 67.80 0.20 0.3% 67.80 1 68.00 2 13.45
2015-01-27 1582 2895330 1684 202282069 68.90 70.90 68.10 69.10 1.30 1.92% 69.10 21 69.30 1 13.71
2015-01-28 1582 1420091 901 97109949 69.00 69.50 67.60 68.10 1.00 -1.45% 68.10 28 68.20 24 13.51
2015-01-29 1582 462322 328 31401960 68.00 68.40 67.50 67.90 0.20 -0.29% 67.90 12 68.10 1 13.47
2015-01-30 1582 657700 428 44358779 68.00 68.50 67.10 67.20 0.70 -1.03% 67.20 18 67.40 1 13.33
2015-02-02 1582 1337000 834 87851800 67.30 67.30 65.00 65.40 1.80 -2.68% 65.40 13 65.50 1 12.98
2015-02-03 1582 643148 484 42484341 65.80 66.30 65.80 66.00 0.60 0.92% 65.90 5 66.10 3 13.10
2015-02-04 1582 658808 469 44090811 66.50 67.70 66.30 67.00 1.00 1.52% 67.00 1 67.10 5 13.29
2015-02-05 1582 441382 324 29558916 67.20 67.20 66.50 67.20 0.20 0.3% 67.20 10 67.30 1 13.33
2015-02-06 1582 153269 106 10237669 67.00 67.40 66.50 66.70 0.50 -0.74% 66.60 23 67.00 4 13.23
2015-02-09 1582 357623 303 23924878 67.00 67.30 66.40 67.00 0.30 0.45% 67.00 5 67.10 27 13.29
2015-02-10 1582 323100 255 21539939 67.50 67.50 66.20 66.20 0.80 -1.19% 66.20 1 66.70 5 13.13
2015-02-11 1582 241720 179 15963076 66.50 67.00 65.60 65.70 0.50 -0.76% 65.70 24 65.80 1 13.04
2015-02-12 1582 454690 367 30028202 66.40 66.50 65.70 66.20 0.50 0.76% 66.00 5 66.30 5 13.13
2015-02-13 1582 686545 423 45223760 66.20 66.30 65.50 66.20 0.00 0% 66.00 12 66.20 213 13.13
2015-02-24 1582 826700 619 55899949 66.50 68.50 66.50 67.70 1.50 2.27% 67.60 5 67.70 5 13.43
2015-02-25 1582 551387 387 37157070 67.70 68.10 67.10 67.30 0.40 -0.59% 67.20 12 67.30 5 13.35
2015-02-26 1582 935412 676 63564697 67.20 68.20 67.20 68.20 0.90 1.34% 68.10 3 68.20 30 13.53
2015-03-02 1582 745904 455 50900243 68.80 68.80 67.50 68.20 0.00 0% 68.10 20 68.30 4 13.53
2015-03-03 1582 1778346 1065 123215120 68.30 70.00 68.20 70.00 1.80 2.64% 69.90 3 70.00 59 13.89
2015-03-04 1582 1736232 1207 120677446 70.10 70.40 69.00 69.00 1.00 -1.43% 69.00 67 69.20 10 13.69
2015-03-05 1582 602159 456 41605583 69.20 69.50 68.70 69.00 0.00 0% 69.00 4 69.30 6 13.69
2015-03-06 1582 663036 469 45688020 69.60 69.60 68.40 68.60 0.40 -0.58% 68.60 8 68.80 15 13.61
2015-03-09 1582 527240 389 36218888 68.10 69.00 68.10 68.60 0.00 0% 68.50 14 68.60 1 13.61
2015-03-10 1582 1092300 739 75685570 69.20 69.90 68.30 69.30 0.70 1.02% 69.20 4 69.30 1 13.75
2015-03-11 1582 905250 597 62470799 68.90 69.40 68.60 68.60 0.70 -1.01% 68.60 26 68.90 1 13.61
2015-03-12 1582 645000 388 44443700 68.90 69.60 68.40 68.40 0.20 -0.29% 68.40 11 68.50 1 13.57
2015-03-13 1582 398030 244 27382979 68.90 69.10 68.50 68.80 0.40 0.58% 68.70 20 68.90 16 13.65
2015-03-16 1582 1548938 999 108432683 69.00 70.50 68.90 70.00 1.20 1.74% 69.90 8 70.00 1 13.89
2015-03-17 1582 1606390 966 112739600 70.20 71.00 69.50 69.70 0.30 -0.43% 69.70 21 69.90 1 13.83
2015-03-18 1582 990328 581 69450324 70.00 70.80 69.70 69.80 0.10 0.14% 69.80 22 70.00 100 13.85
2015-03-19 1582 618100 386 43211630 70.30 70.30 69.60 69.90 0.10 0.14% 69.80 1 69.90 35 13.87
2015-03-20 1582 1072240 616 74801600 70.00 70.50 68.60 69.60 0.30 -0.43% 69.50 2 69.60 1 13.81
2015-03-23 1582 2010620 1186 142869320 71.40 72.20 70.40 70.50 0.90 1.29% 70.50 5 70.60 1 12.35
2015-03-24 1582 700100 505 49036190 70.50 70.50 69.70 70.00 0.50 -0.71% 69.90 2 70.00 112 12.26
2015-03-25 1582 1250270 680 88059834 71.00 71.20 69.90 70.20 0.20 0.29% 70.10 11 70.20 6 12.29
2015-03-26 1582 988230 679 69247235 69.10 70.70 69.10 70.50 0.30 0.43% 70.30 19 70.60 27 12.35
2015-03-27 1582 653129 441 45723070 70.80 70.80 69.70 70.00 0.50 -0.71% 70.00 6 70.10 20 12.26
2015-03-30 1582 569347 427 39727800 70.60 70.70 69.30 69.40 0.60 -0.86% 69.40 25 69.80 22 12.15
2015-03-31 1582 970738 544 68315427 69.40 71.00 69.40 70.80 1.40 2.02% 70.40 2 70.80 40 12.40
2015-04-01 1582 826800 581 58331840 70.70 71.10 70.10 70.50 0.30 -0.42% 70.30 6 70.50 20 12.35
2015-04-02 1582 769428 503 54097158 71.00 71.00 70.00 70.40 0.10 -0.14% 70.10 3 70.40 7 12.33
2015-04-07 1582 454321 321 31985116 70.90 70.90 70.20 70.30 0.10 -0.14% 70.30 19 70.40 30 12.31
2015-04-08 1582 577706 475 40446130 70.50 70.70 69.50 69.60 0.70 -1% 69.60 27 69.70 1 12.19
2015-04-09 1582 1004445 724 69750183 69.60 70.50 68.80 68.80 0.80 -1.15% 68.80 59 68.90 1 12.05
2015-04-10 1582 643000 428 44198000 69.40 69.50 68.30 68.80 0.00 0% 68.80 2 69.00 17 12.05
2015-04-13 1582 650470 457 44351865 68.40 68.50 67.70 68.30 0.50 -0.73% 68.30 13 68.40 7 11.96
2015-04-14 1582 395900 308 27174900 68.00 69.00 68.00 69.00 0.70 1.02% 68.70 2 69.00 65 12.08
2015-04-15 1582 525054 455 36041292 69.40 69.40 68.20 68.20 0.80 -1.16% 68.20 19 68.30 12 11.94
2015-04-16 1582 431135 325 29610619 68.40 69.10 68.30 68.40 0.20 0.29% 68.40 1 68.60 12 11.98
2015-04-17 1582 397000 289 27138400 68.60 68.80 68.20 68.80 0.40 0.58% 68.70 2 68.80 5 12.05
2015-04-20 1582 562350 432 38240105 68.40 68.40 67.60 68.00 0.80 -1.16% 68.00 26 68.20 4 11.91
2015-04-21 1582 487394 359 33070995 68.50 68.50 67.20 67.50 0.50 -0.74% 67.50 12 67.60 1 11.82
2015-04-22 1582 461397 344 31142375 67.50 67.90 67.00 67.70 0.20 0.3% 67.60 9 67.70 1 11.86
2015-04-23 1582 384000 290 26224100 68.00 68.70 68.00 68.60 0.90 1.33% 68.60 3 68.70 7 12.01
2015-04-24 1582 1029643 742 69327001 69.20 69.20 66.60 67.30 1.30 -1.9% 67.20 8 67.40 1 11.79
2015-04-27 1582 507000 405 34131600 67.30 67.70 67.10 67.20 0.10 -0.15% 67.20 4 67.30 3 11.77
2015-04-28 1582 995500 729 65986850 67.20 67.40 65.80 66.30 0.90 -1.34% 66.30 24 66.50 8 11.61
2015-04-29 1582 851031 567 55958008 66.30 66.70 65.40 65.80 0.50 -0.75% 65.70 5 65.80 6 11.52
2015-04-30 1582 512979 431 33918297 65.90 66.90 65.40 66.70 0.90 1.37% 66.60 4 66.70 1 11.68
2015-05-04 1582 251000 201 16671100 66.90 66.90 66.10 66.50 0.20 -0.3% 66.30 9 66.50 3 11.65
2015-05-05 1582 477505 359 31440380 66.00 66.50 65.10 65.90 0.60 -0.9% 65.90 1 66.00 1 11.54
2015-05-06 1582 694630 483 45469152 65.90 66.40 65.00 66.20 0.30 0.46% 66.20 4 66.30 1 11.59
2015-05-07 1582 902292 521 58480029 65.90 65.90 64.30 64.30 1.90 -2.87% 64.20 13 64.30 33 11.26
2015-05-08 1582 651369 454 41487866 64.30 64.70 63.00 63.30 1.00 -1.56% 63.20 2 63.30 4 11.09
2015-05-11 1582 1011010 660 62224933 63.20 63.60 60.90 61.30 2.00 -3.16% 61.30 5 61.40 1 10.74
2015-05-12 1582 653112 478 39598056 60.80 61.30 60.20 61.10 0.20 -0.33% 61.00 23 61.10 1 10.70
2015-05-13 1582 382450 280 23486734 61.60 61.70 61.00 61.50 0.40 0.65% 61.50 10 61.60 1 10.77
2015-05-14 1582 629051 505 39147313 61.70 63.30 61.30 61.90 0.40 0.65% 61.90 3 62.20 10 10.44
2015-05-15 1582 268557 244 16651255 61.90 62.30 61.50 62.30 0.40 0.65% 62.00 14 62.30 15 10.51
2015-05-18 1582 492198 387 30176395 62.30 62.30 61.00 61.20 1.10 -1.77% 61.10 11 61.30 12 10.32
2015-05-19 1582 354149 283 21846481 61.20 62.10 61.00 62.00 0.80 1.31% 62.00 2 62.10 35 10.46
2015-05-20 1582 354134 283 21987681 62.00 62.50 61.50 62.00 0.00 0% 62.00 8 62.30 4 10.46
2015-05-21 1582 283175 256 17421050 61.80 61.90 61.30 61.40 0.60 -0.97% 61.40 13 61.50 1 10.35
2015-05-22 1582 257000 199 15856500 61.40 62.00 61.20 61.60 0.20 0.33% 61.60 6 61.70 5 10.39
2015-05-25 1582 192999 145 11864836 61.60 61.70 61.10 61.50 0.10 -0.16% 61.50 28 61.60 10 10.37
2015-05-26 1582 397127 321 24471237 61.70 62.10 61.00 62.00 0.50 0.81% 61.90 1 62.00 28 10.46
2015-05-27 1582 411010 324 25316828 61.10 62.10 61.10 62.10 0.10 0.16% 61.80 1 62.10 3 10.47
2015-05-28 1582 582000 407 36480100 62.10 63.30 61.90 62.50 0.40 0.64% 62.50 67 62.60 2 10.54
2015-05-29 1582 333000 242 20736400 62.50 62.80 62.00 62.10 0.40 -0.64% 62.10 17 62.30 2 10.47
2015-06-01 1582 179500 136 11171399 62.10 62.60 61.50 62.20 0.10 0.16% 62.20 23 62.40 2 10.49
2015-06-02 1582 489100 421 30352150 62.20 62.60 61.50 62.40 0.20 0.32% 62.10 1 62.40 15 10.52
2015-06-03 1582 553000 423 34210600 62.50 62.80 61.60 61.60 0.80 -1.28% 61.60 15 61.70 3 10.39
2015-06-04 1582 836289 582 50574667 61.30 61.60 59.80 60.00 1.60 -2.6% 59.90 14 60.00 1 10.12
2015-06-05 1582 529000 365 31437800 59.50 60.00 59.00 60.00 0.00 0% 59.70 3 60.00 1 10.12
2015-06-08 1582 324866 230 19161827 60.00 60.00 58.20 59.20 0.80 -1.33% 59.20 1 59.30 14 9.98
2015-06-09 1582 1023000 636 58917200 58.80 58.80 56.80 57.00 2.20 -3.72% 57.00 18 57.10 1 9.61
2015-06-10 1582 631000 442 36274200 57.10 58.30 57.10 57.40 0.40 0.7% 57.40 2 57.80 18 9.68
2015-06-11 1582 474587 415 27128159 58.00 58.00 56.80 56.90 0.50 -0.87% 56.80 35 57.30 6 9.60
2015-06-12 1582 324470 261 18291725 56.90 56.90 56.20 56.60 0.30 -0.53% 56.50 3 56.60 4 9.54
2015-06-15 1582 402000 316 22678800 56.60 57.30 55.70 57.30 0.70 1.24% 57.10 1 57.30 6 9.66
2015-06-16 1582 331000 233 18844300 57.20 57.50 56.40 57.40 0.10 0.17% 57.40 4 57.50 20 9.68
2015-06-17 1582 673000 560 38837600 57.40 58.30 56.90 57.80 0.40 0.7% 57.50 34 57.80 1 9.75
2015-06-18 1582 689280 510 39506168 57.80 57.90 56.90 57.30 0.50 -0.87% 57.30 16 57.40 2 9.66
2015-06-22 1582 472155 314 26923566 57.60 57.60 56.50 56.90 0.40 -0.7% 56.90 5 57.00 2 9.60
2015-06-23 1582 466303 339 26572291 57.10 57.30 56.80 56.90 0.00 0% 56.90 30 57.10 1 9.60
2015-06-24 1582 549150 411 31083750 56.90 57.00 56.30 56.60 0.30 -0.53% 56.60 53 56.90 3 9.54
2015-06-25 1582 354020 321 20130166 56.90 57.20 56.40 56.80 0.20 0.35% 56.80 19 57.00 4 9.58
2015-06-26 1582 154500 130 8773900 56.80 57.00 56.70 56.80 0.00 0% 56.80 2 56.90 1 9.58
2015-06-29 1582 399349 318 22686221 56.80 57.20 56.20 56.70 0.10 -0.18% 56.50 10 56.70 3 9.56
2015-06-30 1582 264531 186 15015067 57.20 57.20 56.60 56.60 0.10 -0.18% 56.60 40 57.00 18 9.54
2015-07-01 1582 256000 207 14625400 56.60 57.40 56.60 57.00 0.40 0.71% 57.00 9 57.20 1 9.61
2015-07-02 1582 1332100 1053 78101350 57.10 59.80 57.10 59.00 2.00 3.51% 58.90 8 59.10 12 9.95
2015-07-03 1582 765200 693 44868600 58.80 59.30 58.10 59.00 0.00 0% 59.00 1 59.10 2 9.95
2015-07-06 1582 605900 483 35210950 58.10 59.00 57.50 57.50 1.50 -2.54% 57.50 13 57.80 2 9.70
2015-07-07 1582 487585 412 28070488 57.50 58.60 57.10 57.30 0.20 -0.35% 57.20 10 57.50 1 9.66
2015-07-08 1582 962630 743 53943980 56.70 57.30 55.40 55.50 1.80 -3.14% 55.40 38 55.50 14 9.36
2015-07-09 1582 894050 561 48119060 54.10 54.50 52.80 54.10 1.40 -2.52% 54.10 16 54.40 4 9.12
2015-07-13 1582 370545 281 20248793 54.50 55.30 54.00 55.10 1.00 1.85% 55.00 2 55.20 5 9.29
2015-07-14 1582 484352 428 26711141 55.60 55.60 54.80 54.80 0.30 -0.54% 54.80 7 55.00 1 9.24
2015-07-15 1582 524000 437 28419990 54.80 55.00 53.90 54.00 0.80 -1.46% 54.00 5 54.10 5 9.11
2015-07-16 1582 496500 406 26564350 54.20 54.30 53.20 53.40 0.60 -1.11% 53.40 6 53.50 1 9.01
2015-07-17 1582 611159 518 32395406 53.50 54.30 52.50 52.60 0.80 -1.5% 52.60 29 53.00 16 8.87
2015-07-20 1582 498324 451 26394635 52.60 53.60 52.20 52.90 0.30 0.57% 52.90 5 53.00 7 8.92
2015-07-21 1582 345491 254 18357221 53.00 53.70 52.80 52.90 0.00 0% 52.90 45 53.00 11 8.92
2015-07-22 1582 1172900 850 60991049 53.50 53.50 51.10 51.70 1.20 -2.27% 51.70 1 51.90 5 8.72
2015-07-23 1582 1196230 725 62153211 51.70 52.90 51.30 52.50 0.80 1.55% 52.50 23 52.60 15 8.85
2015-07-24 1582 1038185 575 49927371 48.30 48.30 47.65 48.00 0.00 -8.57% 48.00 1 48.10 3 8.09
2015-07-27 1582 716084 491 32855264 47.20 47.60 44.00 44.20 3.80 -7.92% 44.20 23 44.25 1 7.45
2015-07-28 1582 1299601 847 55697671 44.00 44.30 42.25 42.50 1.70 -3.85% 42.50 41 42.60 2 7.17
2015-07-29 1582 1458272 1102 60447250 43.30 43.30 41.00 41.15 1.35 -3.18% 41.15 16 41.20 6 6.94
2015-07-30 1582 717300 600 30347770 41.25 42.90 41.25 42.35 1.20 2.92% 42.20 1 42.35 2 7.14
2015-07-31 1582 571659 409 24251637 42.40 42.90 41.60 42.90 0.55 1.3% 42.50 1 42.90 1 7.23
2015-08-03 1582 587059 498 24352578 42.80 42.80 41.00 41.20 1.70 -3.96% 41.20 8 41.30 1 6.95
2015-08-04 1582 561914 392 22969754 41.30 41.65 40.10 40.40 0.80 -1.94% 40.40 2 40.50 2 6.81
2015-08-05 1582 361400 239 14847600 41.00 41.80 40.40 41.60 1.20 2.97% 41.45 2 41.60 13 7.02
2015-08-06 1582 240300 192 10039000 41.95 42.05 41.50 42.05 0.45 1.08% 41.90 1 42.05 2 7.09
2015-08-07 1582 262286 213 11066383 42.30 43.00 41.80 43.00 0.95 2.26% 42.90 2 43.00 1 7.25
2015-08-10 1582 440090 294 19352205 43.00 44.50 43.00 44.40 1.40 3.26% 44.35 2 44.40 12 7.49
2015-08-11 1582 607010 311 26690190 44.65 45.20 43.00 43.00 1.40 -3.15% 42.95 20 43.00 36 7.25
2015-08-12 1582 381000 283 16398050 43.20 43.60 42.30 43.60 0.60 1.4% 43.55 3 43.60 3 7.35
2015-08-13 1582 312000 204 13795750 43.50 45.00 43.30 45.00 1.40 3.21% 44.85 1 45.00 22 8.18
2015-08-14 1582 422800 280 19085800 45.30 45.60 44.70 45.60 0.60 1.33% 45.35 2 45.60 5 8.29
2015-08-17 1582 307316 257 13825421 45.60 45.90 44.60 45.00 0.60 -1.32% 45.00 6 45.05 1 8.18
2015-08-18 1582 240600 184 10792280 45.00 45.40 44.50 44.70 0.30 -0.67% 44.60 1 44.70 7 8.13
2015-08-19 1582 366000 293 15911950 44.95 44.95 42.80 43.00 1.70 -3.8% 43.00 2 43.10 6 7.82
2015-08-20 1582 243149 206 10562369 43.00 44.05 43.00 44.05 1.05 2.44% 43.70 3 44.05 1 8.01
2015-08-21 1582 425430 310 18173578 43.30 43.30 42.25 42.25 1.80 -4.09% 42.25 14 42.35 26 7.68
2015-08-24 1582 864821 629 34590671 40.80 41.70 38.80 41.00 1.25 -2.96% 40.80 1 41.00 14 7.45
2015-08-25 1582 421015 300 17186782 40.00 41.30 39.70 41.10 0.10 0.24% 41.10 5 41.25 3 7.47
2015-08-26 1582 396206 297 16272655 41.10 41.50 40.50 41.50 0.40 0.97% 41.30 1 41.50 3 7.55
2015-08-27 1582 593750 434 25329674 42.30 43.00 42.20 42.55 1.05 2.53% 42.55 2 42.60 6 7.74
2015-08-28 1582 775700 533 33374870 42.90 43.60 42.55 43.00 0.45 1.06% 43.00 2 43.05 1 7.82
2015-08-31 1582 271300 200 11687480 43.00 43.40 42.65 43.10 0.10 0.23% 43.10 8 43.20 2 7.84
2015-09-01 1582 632850 486 27932842 43.85 44.45 43.50 44.40 1.30 3.02% 44.30 7 44.40 6 8.07
2015-09-02 1582 339020 269 14871470 43.95 44.25 43.30 44.20 0.20 -0.45% 44.20 27 44.25 5 8.04
2015-09-03 1582 549750 332 24483350 44.50 45.00 43.90 44.40 0.20 0.45% 44.40 6 44.45 5 8.07
2015-09-04 1582 354600 258 15702809 44.40 44.90 44.00 44.50 0.10 0.23% 44.10 1 44.50 1 8.09
2015-09-07 1582 264030 191 11642274 44.20 44.45 43.90 44.40 0.10 -0.22% 44.20 2 44.40 2 8.07
2015-09-08 1582 232012 169 10283167 44.50 44.60 44.00 44.55 0.15 0.34% 44.30 8 44.55 4 8.10
2015-09-09 1582 1061400 690 48621290 45.40 46.20 45.40 45.75 1.20 2.69% 45.75 22 45.80 3 8.32
2015-09-10 1582 422024 320 19243155 45.75 45.85 45.20 45.75 0.00 0% 45.75 3 45.85 4 8.32
2015-09-11 1582 649624 436 30369301 45.75 47.20 45.75 46.75 1.00 2.19% 46.75 1 46.80 7 8.50
2015-09-14 1582 485200 373 22660340 46.80 47.45 46.00 47.00 0.25 0.53% 46.75 1 47.00 13 8.55
2015-09-15 1582 360369 252 16710151 47.00 47.00 46.10 46.35 0.65 -1.38% 46.25 2 46.35 9 8.43
2015-09-16 1582 415000 305 19234700 46.40 46.60 46.00 46.35 0.00 0% 46.35 20 46.40 1 8.43
2015-09-17 1582 339300 265 15819280 46.25 46.90 46.25 46.75 0.40 0.86% 46.75 2 46.80 5 8.50
2015-09-18 1582 643032 468 30451786 46.90 48.00 46.70 48.00 1.25 2.67% 47.65 3 48.00 49 8.73
2015-09-21 1582 366438 279 17246905 47.50 47.50 46.85 47.15 0.85 -1.77% 47.10 1 47.15 7 8.57
2015-09-22 1582 284300 225 13490039 47.00 47.80 47.00 47.80 0.65 1.38% 47.55 1 47.80 4 8.69
2015-09-23 1582 284545 232 13336065 47.30 47.30 46.55 46.70 1.10 -2.3% 46.70 2 46.80 1 8.49
2015-09-24 1582 307150 244 14116570 46.75 46.90 45.50 45.70 1.00 -2.14% 45.70 9 45.80 4 8.31
2015-09-25 1582 196544 160 9002624 45.70 46.30 45.25 45.85 0.15 0.33% 45.85 26 46.15 4 8.34
2015-09-30 1582 217071 168 9989237 45.30 46.50 45.05 46.50 0.65 1.42% 46.15 4 46.50 2 8.45
2015-10-01 1582 359565 278 17054867 46.90 48.00 46.80 47.50 1.00 2.15% 47.50 15 47.70 3 8.64
2015-10-02 1582 493418 313 23777083 47.50 48.50 47.40 48.30 0.80 1.68% 48.25 3 48.35 4 8.78
2015-10-05 1582 908754 536 45212249 48.80 50.30 48.80 49.80 1.50 3.11% 49.70 2 49.80 2 9.05
2015-10-06 1582 591061 382 29265647 50.50 50.80 49.05 49.20 0.60 -1.2% 49.15 9 49.20 4 8.95
2015-10-07 1582 442263 322 21808468 49.10 49.95 48.50 49.10 0.10 -0.2% 49.10 14 49.65 3 8.93
2015-10-08 1582 367616 258 17881509 49.30 49.35 48.25 48.60 0.50 -1.02% 48.60 1 48.65 1 8.84
2015-10-12 1582 190100 159 9310100 48.60 49.35 48.60 49.00 0.40 0.82% 48.85 10 49.00 3 8.91
2015-10-13 1582 212010 163 10412950 49.05 49.30 48.85 49.10 0.10 0.2% 49.00 5 49.10 26 8.93
2015-10-14 1582 257000 196 12529600 48.80 49.00 48.55 48.65 0.45 -0.92% 48.65 24 48.70 1 8.85
2015-10-15 1582 240819 173 11767989 48.65 49.25 48.65 48.65 0.00 0% 48.65 16 48.90 2 8.85
2015-10-16 1582 232100 178 11333300 48.70 48.95 48.70 48.95 0.30 0.62% 48.85 1 49.00 9 8.90
2015-10-19 1582 255300 193 12531610 48.95 49.30 48.90 49.25 0.30 0.61% 49.05 9 49.25 11 8.95
2015-10-20 1582 262100 208 12893080 49.50 49.55 48.90 49.30 0.05 0.1% 49.25 8 49.30 3 8.96
2015-10-21 1582 509300 416 25432608 49.30 50.40 49.30 49.90 0.60 1.22% 49.90 4 49.95 2 9.07
2015-10-22 1582 556755 455 28078702 49.90 51.00 49.90 50.60 0.70 1.4% 50.40 9 50.60 14 9.20
2015-10-23 1582 1660132 1062 86949689 51.80 53.20 51.20 52.40 1.80 3.56% 52.30 11 52.40 2 9.53
2015-10-26 1582 702875 479 37160810 52.70 53.30 52.50 52.90 0.50 0.95% 52.90 16 53.00 3 9.62
2015-10-27 1582 508722 393 26496970 52.90 52.90 51.80 51.80 1.10 -2.08% 51.80 24 51.90 5 9.42
2015-10-28 1582 196071 155 10124799 51.80 52.10 51.30 51.60 0.20 -0.39% 51.50 8 51.60 1 9.38
2015-10-29 1582 322150 256 16503510 51.60 51.90 50.80 50.90 0.70 -1.36% 50.90 11 51.00 1 9.25
2015-10-30 1582 208200 149 10587200 50.90 51.40 50.30 51.00 0.10 0.2% 51.00 3 51.20 2 9.27
2015-11-02 1582 227000 167 11634300 50.60 51.70 50.60 51.50 0.50 0.98% 51.50 3 51.70 3 9.36
2015-11-03 1582 255667 188 13238484 51.60 52.00 51.50 52.00 0.50 0.97% 51.80 1 52.00 14 9.45
2015-11-04 1582 497737 400 25894292 52.30 52.50 51.80 52.50 0.50 0.96% 52.50 13 52.60 8 9.55
2015-11-05 1582 215634 163 11284247 52.70 52.70 52.20 52.40 0.10 -0.19% 52.20 37 52.50 21 9.53
2015-11-06 1582 766777 507 40684159 52.40 53.70 52.40 52.50 0.10 0.19% 52.40 26 52.50 1 9.55
2015-11-09 1582 1293193 797 69345160 53.20 54.70 53.00 53.80 1.30 2.48% 53.80 6 53.90 3 9.36
2015-11-10 1582 850090 538 44571970 53.30 53.50 51.70 52.00 1.80 -3.35% 51.90 2 52.00 4 9.04
2015-11-11 1582 611565 444 31314597 51.70 52.10 50.80 51.30 0.70 -1.35% 51.30 12 51.50 3 8.92
2015-11-12 1582 366700 272 18704400 51.30 51.80 50.60 51.30 0.00 0% 50.90 19 51.30 16 8.92
2015-11-13 1582 547297 358 27561497 50.80 51.10 49.80 50.10 1.20 -2.34% 50.10 5 50.20 2 8.71
2015-11-16 1582 305250 227 15123725 50.00 50.00 49.00 50.00 0.10 -0.2% 49.70 1 50.00 4 8.70
2015-11-17 1582 498005 376 25425760 50.60 51.40 50.30 50.80 0.80 1.6% 50.80 29 51.20 2 8.83
2015-11-18 1582 315000 228 16016900 50.90 51.10 50.70 50.80 0.00 0% 50.80 23 51.00 2 8.83
2015-11-19 1582 295443 246 15217667 51.50 51.80 51.30 51.60 0.80 1.57% 51.60 8 51.70 28 8.97
2015-11-20 1582 423109 302 22003055 51.60 52.30 51.60 52.30 0.70 1.36% 52.10 8 52.30 8 9.10
2015-11-23 1582 779643 527 41508779 53.20 53.60 52.90 52.90 0.60 1.15% 52.80 48 52.90 2 9.20
2015-11-24 1582 240050 171 11820100 48.60 49.60 48.60 52.00 0.00 -1.7% 49.00 28 49.60 1 8.52
2015-11-25 1582 309100 222 15877680 52.00 52.20 51.00 51.30 0.70 -1.35% 51.30 3 51.40 6 8.92
2015-11-26 1582 313500 248 16118750 51.80 51.80 51.10 51.20 0.10 -0.19% 51.20 8 51.30 1 8.90
2015-11-27 1582 228085 163 11722845 51.50 51.70 51.10 51.40 0.20 0.39% 51.20 2 51.40 1 8.94
2015-11-30 1582 251053 196 12706803 51.20 51.20 50.40 50.40 1.00 -1.95% 50.40 5 50.70 1 8.77
2015-12-01 1582 291000 196 14772000 50.60 51.20 50.30 51.00 0.60 1.19% 51.00 11 51.20 4 8.87
2015-12-02 1582 288380 234 14676280 51.00 51.10 50.70 50.70 0.30 -0.59% 50.70 9 50.90 8 8.82
2015-12-03 1582 184169 136 9409719 50.90 51.30 50.80 51.00 0.30 0.59% 50.90 5 51.00 1 8.87
2015-12-04 1582 231000 179 11743000 51.00 51.10 50.60 51.10 0.10 0.2% 51.10 1 51.20 2 8.89
2015-12-07 1582 226000 161 11571200 51.30 51.50 50.80 51.10 0.00 0% 51.00 11 51.10 5 8.89
2015-12-08 1582 214126 163 10940051 51.00 51.40 50.80 51.00 0.10 -0.2% 51.00 6 51.10 1 8.87
2015-12-09 1582 330101 256 16544301 50.60 50.80 49.70 50.00 1.00 -1.96% 49.80 16 50.00 9 8.70
2015-12-10 1582 287439 244 14241950 49.60 50.00 49.30 50.00 0.00 0% 49.80 9 50.00 18 8.70
2015-12-11 1582 300009 217 14920099 50.00 50.50 49.30 49.50 0.50 -1% 49.50 2 49.65 2 8.61
2015-12-14 1582 323246 266 15693314 48.35 48.95 48.20 48.25 1.25 -2.53% 48.25 5 48.35 1 8.39
2015-12-15 1582 180000 136 8740000 48.40 48.85 48.25 48.80 0.55 1.14% 48.60 3 48.85 5 8.49
2015-12-16 1582 195500 154 9580350 49.90 49.90 48.80 48.90 0.10 0.2% 48.90 2 49.00 1 8.50
2015-12-17 1582 224000 195 10989350 48.90 49.60 48.90 49.00 0.10 0.2% 49.00 10 49.20 1 8.52
2015-12-18 1582 240050 171 11820100 48.60 49.60 48.60 49.00 0.00 0% 49.00 28 49.60 1 8.52
2015-12-21 1582 205000 138 10060150 48.80 49.40 48.60 49.00 0.00 0% 49.00 10 49.30 9 8.52
2015-12-22 1582 198080 144 9713060 49.00 49.40 48.70 49.00 0.00 0% 49.00 3 49.10 2 8.52
2015-12-23 1582 158480 124 7783237 49.00 49.35 48.80 49.00 0.00 0% 49.00 1 49.10 7 8.52
2015-12-24 1582 149000 99 7287850 49.10 49.20 48.75 48.85 0.15 -0.31% 48.85 1 48.90 2 8.50
2015-12-25 1582 189561 137 9230625 48.85 48.85 48.55 48.60 0.25 -0.51% 48.60 17 48.80 2 8.45
2015-12-28 1582 166500 97 8107150 49.00 49.00 48.60 48.60 0.00 0% 48.60 14 48.70 21 8.45
2015-12-29 1582 160049 134 7728888 48.60 48.60 48.20 48.20 0.40 -0.82% 48.15 5 48.20 29 8.38
2015-12-30 1582 228000 135 10969700 48.30 48.45 47.95 48.20 0.00 0% 48.20 14 48.35 3 8.38
2015-12-31 1582 145154 105 6973807 48.20 48.45 47.95 48.10 0.10 -0.21% 48.10 10 48.20 19 8.37