神隆(1789)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　　　　55.90
0
0%		54.60
-1.3
-2.33%		54.50
-0.1
-0.18%		54.20
-0.3
-0.55%		54.30
0.1
0.18%		 　53.50
-0.8
-1.47%		52.90
-0.6
-1.12%		53.60
0.7
1.32%		53.20
-0.4
-0.75%		52.70
-0.5
-0.94%		 　51.50
-1.2
-2.28%		51.80
0.3
0.58%		51.90
0.1
0.19%		53.40
1.5
2.89%		52.80
-0.6
-1.12%		 　52.00
-0.8
-1.52%		53.00
1
1.92%		53.00
0
0%		53.00
0
0%		53.00
0
0%		 53.1
2 月　52.50
-0.5
-0.94%		52.40
-0.1
-0.19%		52.10
-0.3
-0.57%		49.00
-3.1
-5.95%		47.35
-1.65
-3.37%		 　47.05
-0.3
-0.63%		48.00
0.95
2.02%		48.10
0.1
0.21%		47.95
-0.15
-0.31%		48.80
0.85
1.77%		 　　　　　　　　　48.90
0.1
0.2%		48.40
-0.5
-1.02%		48.30
-0.1
-0.21%		 48.72
3 月　47.90
-0.4
-0.83%		48.70
0.8
1.67%		48.50
-0.2
-0.41%		48.20
-0.3
-0.62%		48.25
0.05
0.1%		 　47.60
-0.65
-1.35%		47.10
-0.5
-1.05%		46.85
-0.25
-0.53%		48.30
1.45
3.09%		49.70
1.4
2.9%		 　49.10
-0.6
-1.21%		49.30
0.2
0.41%		49.30
0
0%		49.35
0.05
0.1%		51.00
1.65
3.34%		 　50.10
-0.9
-1.76%		50.10
0
0%		49.80
-0.3
-0.6%		49.40
-0.4
-0.8%		49.60
0.2
0.4%		 　49.40
-0.2
-0.4%		49.55
0.15
0.3%		48.97
4 月49.55
0
0%		49.95
0.4
0.81%		 　　　49.70
-0.25
-0.5%		49.45
-0.25
-0.5%		50.30
0.85
1.72%		50.60
0.3
0.6%		 　51.30
0.7
1.38%		52.80
1.5
2.92%		52.60
-0.2
-0.38%		52.30
-0.3
-0.57%		51.90
-0.4
-0.76%		 　51.00
-0.9
-1.73%		50.40
-0.6
-1.18%		50.10
-0.3
-0.6%		51.40
1.3
2.59%		51.80
0.4
0.78%		 　51.80
0
0%		50.80
-1
-1.93%		51.80
1
1.97%		51.40
-0.4
-0.77%		 51.02
5 月　　　50.70
-0.7
-1.36%		50.80
0.1
0.2%		51.60
0.8
1.57%		51.40
-0.2
-0.39%		48.10
-3.3
-6.42%		 　45.60
-2.5
-5.2%		45.20
-0.4
-0.88%		42.80
-2.4
-5.31%		41.20
-1.6
-3.74%		42.50
1.3
3.16%		 　43.60
1.1
2.59%		45.00
1.4
3.21%		44.00
-1
-2.22%		44.30
0.3
0.68%		44.95
0.65
1.47%		 　45.45
0.5
1.11%		44.10
-1.35
-2.97%		44.35
0.25
0.57%		43.90
-0.45
-1.01%		40.85
-3.05
-6.95%		 45.11
6 月41.30
0.45
1.1%		39.90
-1.4
-3.39%		40.10
0.2
0.5%		38.40
-1.7
-4.24%		39.10
0.7
1.82%		 　38.30
-0.8
-2.05%		34.60
-3.7
-9.66%		36.65
2.05
5.92%		35.90
-0.75
-2.05%		36.00
0.1
0.28%		 　36.00
0
0%		34.85
-1.15
-3.19%		35.65
0.8
2.3%		35.50
-0.15
-0.42%		 　　35.65
0.15
0.42%		37.20
1.55
4.35%		36.55
-0.65
-1.75%		36.40
-0.15
-0.41%		35.80
-0.6
-1.65%		 　34.65
-1.15
-3.21%		35.15
0.5
1.44%		 36.7
7 月35.95
0.8
2.28%		35.85
-0.1
-0.28%		35.45
-0.4
-1.12%		 　35.00
-0.45
-1.27%		35.05
0.05
0.14%		33.75
-1.3
-3.71%		33.30
-0.45
-1.33%		 　　34.20
0.9
2.7%		34.40
0.2
0.58%		34.80
0.4
1.16%		35.35
0.55
1.58%		38.85
3.5
9.9%		 　37.85
-1
-2.57%		37.15
-0.7
-1.85%		36.95
-0.2
-0.54%		35.70
-1.25
-3.38%		34.95
-0.75
-2.1%		 　33.05
-1.9
-5.44%		33.30
0.25
0.76%		34.25
0.95
2.85%		33.85
-0.4
-1.17%		33.40
-0.45
-1.33%		35.1
8 月 　32.55
-0.85
-2.54%		31.55
-1
-3.07%		32.10
0.55
1.74%		31.40
-0.7
-2.18%		33.40
2
6.37%		 　34.50
1.1
3.29%		33.50
-1
-2.9%		34.15
0.65
1.94%		34.50
0.35
1.02%		35.75
1.25
3.62%		 　35.00
-0.75
-2.1%		34.40
-0.6
-1.71%		34.65
0.25
0.73%		35.35
0.7
2.02%		34.25
-1.1
-3.11%		 　32.15
-2.1
-6.13%		32.70
0.55
1.71%		32.70
0
0%		33.05
0.35
1.07%		33.80
0.75
2.27%		 37.10
3.3
9.76%		33.96
9 月35.90
-1.2
-3.23%		36.70
0.8
2.23%		36.75
0.05
0.14%		36.60
-0.15
-0.41%		 　36.50
-0.1
-0.27%		37.20
0.7
1.92%		37.40
0.2
0.54%		37.85
0.45
1.2%		37.70
-0.15
-0.4%		 　37.95
0.25
0.66%		38.10
0.15
0.4%		40.55
2.45
6.43%		41.00
0.45
1.11%		41.85
0.85
2.07%		 　41.05
-0.8
-1.91%		40.90
-0.15
-0.37%		39.90
-1
-2.44%		38.50
-1.4
-3.51%		39.35
0.85
2.21%		 　　　39.00
-0.35
-0.89%		 38.59
10 月39.60
0.6
1.54%		39.35
-0.25
-0.63%		 　38.90
-0.45
-1.14%		37.60
-1.3
-3.34%		38.25
0.65
1.73%		37.05
-1.2
-3.14%		 　　37.70
0.65
1.75%		38.75
1.05
2.79%		38.50
-0.25
-0.65%		37.95
-0.55
-1.43%		37.95
0
0%		 　37.85
-0.1
-0.26%		38.40
0.55
1.45%		37.80
-0.6
-1.56%		37.60
-0.2
-0.53%		38.10
0.5
1.33%		 　38.65
0.55
1.44%		40.10
1.45
3.75%		43.00
2.9
7.23%		41.70
-1.3
-3.02%		42.55
0.85
2.04%		 38.96
11 月　42.55
0
0%		41.90
-0.65
-1.53%		42.05
0.15
0.36%		42.65
0.6
1.43%		41.65
-1
-2.34%		 　40.80
-0.85
-2.04%		42.90
2.1
5.15%		46.20
3.3
7.69%		49.95
3.75
8.12%		49.00
-0.95
-1.9%		 　53.00
4
8.16%		52.10
-0.9
-1.7%		56.70
4.6
8.83%		57.00
0.3
0.53%		56.00
-1
-1.75%		 　55.00
-1
-1.79%		55.60
0.6
1.09%		57.00
1.4
2.52%		58.00
1
1.75%		57.10
-0.9
-1.55%		 　56.30
-0.8
-1.4%		 50.61
12 月57.40
1.1
1.95%		56.60
-0.8
-1.39%		56.00
-0.6
-1.06%		56.20
0.2
0.36%		 　58.00
1.8
3.2%		61.20
3.2
5.52%		55.10
-6.1
-9.97%		55.30
0.2
0.36%		51.90
-3.4
-6.15%		 　52.90
1
1.93%		54.70
1.8
3.4%		53.80
-0.9
-1.65%		55.50
1.7
3.16%		55.60
0.1
0.18%		 　55.10
-0.5
-0.9%		55.50
0.4
0.73%		54.50
-1
-1.8%		52.80
-1.7
-3.12%		53.50
0.7
1.33%		 　52.70
-0.8
-1.5%		53.00
0.3
0.57%		53.50
0.5
0.94%		53.80
0.3
0.56%		54.94

說明:最高漲幅:9.9%最低跌幅:-9.97% 最高價:61.20最低價:31.40平均價:44.51,灰色底表示週末,漲132天(125.25)元,跌156天(-131.6)元,平盤15天
10%=4,9%=1,8%=4,7%=1,6%=4,5%=1,4%=3,3%=21,2%=32,1%=40,0%=36,-0%=1,-1%=2,-2%=4,-3%=5,-4%=5,-5%=19,-6%=19,-7%=40,-8%=61,

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 1789 1108934 661 62060104 56.80 56.80 55.70 55.90 0.10 0% 55.80 75 55.90 8 52.74
2015-01-06 1789 1385510 978 76237157 55.30 55.60 54.50 54.60 1.30 -2.33% 54.50 61 54.60 6 51.51
2015-01-07 1789 999891 700 54720519 54.60 55.10 54.50 54.50 0.10 -0.18% 54.50 48 54.60 21 51.42
2015-01-08 1789 1232605 769 66938075 54.70 54.80 54.00 54.20 0.30 -0.55% 54.20 64 54.30 1 51.13
2015-01-09 1789 938298 562 51190821 54.50 55.10 54.20 54.30 0.10 0.18% 54.30 55 54.40 16 51.23
2015-01-12 1789 1341160 955 72000349 54.00 54.30 53.50 53.50 0.80 -1.47% 53.50 32 53.60 42 50.47
2015-01-13 1789 1638934 1107 86908461 53.20 53.40 52.80 52.90 0.60 -1.12% 52.90 69 53.00 16 49.91
2015-01-14 1789 1385897 963 73922769 53.00 53.90 52.80 53.60 0.70 1.32% 53.50 74 53.70 22 50.57
2015-01-15 1789 619086 431 32954644 53.60 53.60 53.00 53.20 0.40 -0.75% 53.10 29 53.20 2 50.19
2015-01-16 1789 787594 665 41534982 53.20 53.40 52.50 52.70 0.50 -0.94% 52.70 10 52.80 21 49.72
2015-01-19 1789 1099941 823 57255039 53.00 53.10 51.50 51.50 1.20 -2.28% 51.50 2 51.60 5 48.58
2015-01-20 1789 760504 525 39299693 51.50 51.90 51.40 51.80 0.30 0.58% 51.70 22 51.80 7 48.87
2015-01-21 1789 483118 392 24979708 51.80 51.90 51.50 51.90 0.10 0.19% 51.70 14 51.90 5 48.96
2015-01-22 1789 1042724 750 55131854 52.00 53.40 51.70 53.40 1.50 2.89% 53.30 7 53.40 12 50.38
2015-01-23 1789 808642 599 42959026 53.90 53.90 52.80 52.80 0.60 -1.12% 52.80 15 52.90 2 49.81
2015-01-26 1789 744280 528 38781507 52.10 52.80 51.80 52.00 0.80 -1.52% 51.90 21 52.00 117 49.06
2015-01-27 1789 2162275 1339 114935075 52.60 53.70 52.60 53.00 1.00 1.92% 53.00 30 53.20 10 50.00
2015-01-28 1789 627635 454 33308614 52.80 53.40 52.80 53.00 0.00 0% 53.00 24 53.10 33 50.00
2015-01-29 1789 739141 479 38987484 53.40 53.40 52.30 53.00 0.00 0% 52.80 3 53.00 1 50.00
2015-01-30 1789 395681 273 20946093 53.30 53.40 52.60 53.00 0.00 0% 52.90 3 53.00 2 50.00
2015-02-02 1789 464176 276 24428171 52.50 53.00 52.50 52.50 0.50 -0.94% 52.50 25 52.60 3 49.53
2015-02-03 1789 808533 558 42294383 52.80 52.90 52.00 52.40 0.10 -0.19% 52.30 18 52.40 5 49.43
2015-02-04 1789 1127835 802 58953996 52.00 52.80 52.00 52.10 0.30 -0.57% 52.10 1 52.20 11 49.15
2015-02-05 1789 4024314 2677 199350843 51.20 51.20 48.70 49.00 3.10 -5.95% 48.95 4 49.00 21 46.23
2015-02-06 1789 2948649 2187 140338917 48.90 48.90 47.10 47.35 1.65 -3.37% 47.30 9 47.35 20 44.67
2015-02-09 1789 1071895 812 50421387 47.35 47.45 46.70 47.05 0.30 -0.63% 47.05 10 47.10 3 44.39
2015-02-10 1789 970300 777 46377954 47.05 48.05 47.05 48.00 0.95 2.02% 47.90 3 48.00 49 45.28
2015-02-11 1789 1135928 845 54683079 48.20 48.35 48.00 48.10 0.10 0.21% 48.10 3 48.15 1 45.38
2015-02-12 1789 721463 522 34588324 48.10 48.15 47.75 47.95 0.15 -0.31% 47.85 1 47.95 1 45.24
2015-02-13 1789 1205879 765 58475771 48.00 48.80 47.95 48.80 0.85 1.77% 48.80 9 48.85 20 46.04
2015-02-24 1789 1033761 782 50792304 49.10 49.50 48.80 48.90 0.10 0.2% 48.85 7 48.90 5 46.13
2015-02-25 1789 891635 563 43248718 49.00 49.05 48.35 48.40 0.50 -1.02% 48.35 29 48.40 3 45.66
2015-02-26 1789 753766 499 36662248 48.40 49.00 48.30 48.30 0.10 -0.21% 48.30 59 48.50 11 45.57
2015-03-02 1789 889494 710 42819455 48.30 48.50 47.80 47.90 0.40 -0.83% 47.90 6 48.00 34 45.19
2015-03-03 1789 695964 544 33739189 47.90 48.75 47.90 48.70 0.80 1.67% 48.70 14 48.75 6 45.94
2015-03-04 1789 1176165 832 57717389 48.60 49.50 48.50 48.50 0.20 -0.41% 48.50 64 48.65 45 45.75
2015-03-05 1789 681551 489 33011911 48.90 48.90 48.20 48.20 0.30 -0.62% 48.15 8 48.20 30 45.47
2015-03-06 1789 571007 302 27613434 48.40 48.80 48.25 48.25 0.05 0.1% 48.25 8 48.30 34 45.52
2015-03-09 1789 852171 623 40695964 48.00 48.00 47.55 47.60 0.65 -1.35% 47.60 5 47.65 43 44.91
2015-03-10 1789 1039008 742 49187068 47.65 47.80 47.10 47.10 0.50 -1.05% 47.10 10 47.15 1 44.43
2015-03-11 1789 741433 568 34799701 47.00 47.05 46.80 46.85 0.25 -0.53% 46.80 104 46.85 2 44.20
2015-03-12 1789 1078142 733 51402401 46.85 48.30 46.85 48.30 1.45 3.09% 48.25 1 48.30 3 45.57
2015-03-13 1789 3792309 2440 189028948 48.50 51.00 48.50 49.70 1.40 2.9% 49.70 17 49.80 5 46.89
2015-03-16 1789 1351124 850 67096007 49.90 50.40 49.10 49.10 0.60 -1.21% 49.10 3 49.35 45 46.32
2015-03-17 1789 994261 763 49311334 49.30 49.95 49.30 49.30 0.20 0.41% 49.30 11 49.40 35 46.51
2015-03-18 1789 971692 683 48044156 49.30 49.80 49.20 49.30 0.00 0% 49.25 4 49.30 5 46.51
2015-03-19 1789 562156 451 27822037 49.75 49.80 49.30 49.35 0.05 0.1% 49.35 20 49.40 23 46.56
2015-03-20 1789 2334459 1479 118076209 49.70 51.00 49.30 51.00 1.65 3.34% 50.90 7 51.00 52 48.11
2015-03-23 1789 1371616 899 69659552 51.40 51.60 50.10 50.10 0.90 -1.76% 50.10 133 50.20 3 47.26
2015-03-24 1789 785928 547 39620771 50.50 51.00 50.10 50.10 0.00 0% 50.10 61 50.30 2 47.26
2015-03-25 1789 676033 451 33846436 50.80 50.80 49.70 49.80 0.30 -0.6% 49.75 8 49.85 1 46.98
2015-03-26 1789 694932 446 34335153 49.50 49.70 49.00 49.40 0.40 -0.8% 49.40 18 49.50 26 46.60
2015-03-27 1789 476455 352 23594908 49.45 49.75 49.10 49.60 0.20 0.4% 49.55 23 49.60 34 46.79
2015-03-30 1789 1046585 727 51550658 49.60 49.90 48.40 49.40 0.20 -0.4% 49.35 15 49.45 29 46.60
2015-03-31 1789 622834 444 30741465 49.50 49.65 49.05 49.55 0.15 0.3% 49.45 1 49.55 13 71.81
2015-04-01 1789 549618 407 27230988 49.55 49.80 49.15 49.55 0.00 0% 49.50 55 49.55 15 71.81
2015-04-02 1789 1988480 904 99731146 49.60 50.80 49.60 49.95 0.40 0.81% 49.95 11 50.00 9 72.39
2015-04-07 1789 553700 450 27594304 50.00 50.10 49.65 49.70 0.25 -0.5% 49.70 6 49.75 1 72.03
2015-04-08 1789 503106 407 24893480 49.70 49.80 49.30 49.45 0.25 -0.5% 49.45 23 49.50 32 71.67
2015-04-09 1789 1453580 1046 72970750 49.50 50.50 49.45 50.30 0.85 1.72% 50.20 1 50.30 60 72.90
2015-04-10 1789 1559502 1131 79444096 50.50 51.50 50.40 50.60 0.30 0.6% 50.60 26 50.70 13 73.33
2015-04-13 1789 1196322 854 61198003 50.70 51.30 50.70 51.30 0.70 1.38% 51.20 14 51.30 51 74.35
2015-04-14 1789 2349043 1645 122410458 51.50 52.80 51.30 52.80 1.50 2.92% 52.70 5 52.80 59 76.52
2015-04-15 1789 2606454 1730 138214670 53.10 53.80 52.40 52.60 0.20 -0.38% 52.60 2 52.70 20 76.23
2015-04-16 1789 997405 799 52485373 53.20 53.20 52.00 52.30 0.30 -0.57% 52.20 16 52.30 13 75.80
2015-04-17 1789 934592 631 48403518 52.30 52.30 51.50 51.90 0.40 -0.76% 51.90 57 52.00 17 75.22
2015-04-20 1789 858540 604 43853940 51.50 51.50 50.80 51.00 0.90 -1.73% 51.00 5 51.10 9 73.91
2015-04-21 1789 761508 499 38646208 51.20 51.50 50.40 50.40 0.60 -1.18% 50.40 37 50.50 1 73.04
2015-04-22 1789 700284 476 35205039 50.60 50.80 49.90 50.10 0.30 -0.6% 50.10 17 50.20 26 72.61
2015-04-23 1789 1017979 803 52115018 50.40 51.90 50.40 51.40 1.30 2.59% 51.40 12 51.60 26 74.49
2015-04-24 1789 1581952 1149 82386806 51.90 52.50 51.50 51.80 0.40 0.78% 51.70 5 51.80 18 75.07
2015-04-27 1789 1352786 1098 70586374 51.80 52.80 51.50 51.80 0.00 0% 51.80 7 52.00 18 75.07
2015-04-28 1789 1137417 850 58324617 51.60 52.00 50.80 50.80 1.00 -1.93% 50.80 9 50.90 1 73.62
2015-04-29 1789 1098825 886 56465684 51.00 51.90 50.60 51.80 1.00 1.97% 51.70 1 51.80 39 75.07
2015-04-30 1789 805299 634 41704334 52.20 52.20 51.30 51.40 0.40 -0.77% 51.40 23 51.50 23 74.49
2015-05-04 1789 499755 333 25424267 51.50 51.60 50.50 50.70 0.70 -1.36% 50.70 10 50.80 33 73.48
2015-05-05 1789 537193 342 27270775 50.70 51.10 50.50 50.80 0.10 0.2% 50.70 29 50.80 7 73.62
2015-05-06 1789 815993 618 41965533 51.00 51.90 50.50 51.60 0.80 1.57% 51.50 4 51.60 16 74.78
2015-05-07 1789 674177 552 34828390 51.20 52.20 51.20 51.40 0.20 -0.39% 51.30 20 51.40 3 74.49
2015-05-08 1789 1939284 1419 95975508 51.50 51.50 47.85 48.10 3.30 -6.42% 48.10 58 48.25 7 69.71
2015-05-11 1789 2244293 1561 103482778 48.00 48.35 44.90 45.60 2.50 -5.2% 45.60 9 45.65 22 74.75
2015-05-12 1789 1581794 1058 71843938 44.70 46.20 44.50 45.20 0.40 -0.88% 45.20 42 45.30 12 74.10
2015-05-13 1789 3693771 2427 159131703 44.10 44.10 42.60 42.80 2.40 -5.31% 42.80 61 42.90 1 70.16
2015-05-14 1789 3424472 2280 143322903 42.90 43.30 41.10 41.20 1.60 -3.74% 41.20 41 41.25 7 67.54
2015-05-15 1789 2715290 1820 114568543 41.70 42.90 41.50 42.50 1.30 3.16% 42.50 156 42.65 6 69.67
2015-05-18 1789 1787949 1415 77314268 42.90 43.95 42.20 43.60 1.10 2.59% 43.55 13 43.60 9 71.48
2015-05-19 1789 2020856 1509 89840048 44.00 45.20 43.60 45.00 1.40 3.21% 45.00 16 45.05 1 73.77
2015-05-20 1789 1450633 1222 64221537 45.20 45.20 43.80 44.00 1.00 -2.22% 44.00 17 44.20 26 72.13
2015-05-21 1789 983096 740 42822122 43.60 44.40 43.00 44.30 0.30 0.68% 44.30 4 44.35 7 72.62
2015-05-22 1789 1569048 1153 70607900 44.50 45.25 44.50 44.95 0.65 1.47% 44.95 118 45.00 41 73.69
2015-05-25 1789 767177 590 34548924 44.90 45.50 44.35 45.45 0.50 1.11% 45.35 1 45.45 7 74.51
2015-05-26 1789 897224 794 39874606 45.40 45.45 43.90 44.10 1.35 -2.97% 44.10 1 44.20 23 72.30
2015-05-27 1789 1020641 819 45458695 44.40 44.85 44.00 44.35 0.25 0.57% 44.35 3 44.40 11 72.70
2015-05-28 1789 854278 764 37698840 44.35 44.60 43.80 43.90 0.45 -1.01% 43.85 23 43.90 26 71.97
2015-05-29 1789 22937775 5748 947491399 43.80 44.30 40.85 40.85 3.05 -6.95% 40.85 1546 41.05 174 66.97
2015-06-01 1789 4112139 2717 170580730 40.90 42.20 40.90 41.30 0.45 1.1% 41.30 133 41.35 15 67.70
2015-06-02 1789 3612877 2484 145477814 41.50 41.70 39.25 39.90 1.40 -3.39% 39.90 7 39.95 38 65.41
2015-06-03 1789 1879149 1412 75221798 40.15 40.55 39.65 40.10 0.20 0.5% 40.00 41 40.10 7 65.74
2015-06-04 1789 3404887 2410 132350334 40.10 40.60 38.00 38.40 1.70 -4.24% 38.35 6 38.40 6 62.95
2015-06-05 1789 1642017 1161 63861459 38.40 39.40 38.25 39.10 0.70 1.82% 39.10 21 39.15 31 64.10
2015-06-08 1789 1429311 1137 54757938 39.10 39.20 38.00 38.30 0.80 -2.05% 38.30 8 38.35 87 62.79
2015-06-09 1789 3055145 1958 109514034 38.00 38.00 34.55 34.60 3.70 -9.66% 34.60 4 34.65 5 56.72
2015-06-10 1789 2493854 1851 90844033 34.60 36.95 34.60 36.65 2.05 5.92% 36.65 26 36.75 1 60.08
2015-06-11 1789 1985833 1470 70704388 36.90 36.90 35.05 35.90 0.75 -2.05% 35.85 5 35.90 39 58.85
2015-06-12 1789 1351485 1019 48796960 35.65 36.50 35.30 36.00 0.10 0.28% 36.00 5 36.20 22 59.02
2015-06-15 1789 956139 666 34827167 36.00 37.25 36.00 36.00 0.00 0% 36.00 16 36.10 10 59.02
2015-06-16 1789 1589541 1073 55701107 35.80 35.90 34.80 34.85 1.15 -3.19% 34.85 18 34.90 1 57.13
2015-06-17 1789 1601747 1322 56739227 35.00 35.80 34.80 35.65 0.80 2.3% 35.60 1 35.65 75 58.44
2015-06-18 1789 1063208 850 37963100 36.45 36.45 35.30 35.50 0.15 -0.42% 35.50 11 35.60 1 58.20
2015-06-22 1789 874618 627 31198558 35.70 36.05 35.35 35.65 0.15 0.42% 35.65 44 35.70 1 58.44
2015-06-23 1789 2096462 1500 77761905 36.80 37.60 36.50 37.20 1.55 4.35% 37.20 2 37.25 11 60.98
2015-06-24 1789 918797 689 33686052 37.25 37.35 36.45 36.55 0.65 -1.75% 36.50 28 36.55 21 59.92
2015-06-25 1789 568005 433 20780378 36.80 36.90 36.40 36.40 0.15 -0.41% 36.40 53 36.50 19 59.67
2015-06-26 1789 898995 745 32476217 36.40 36.70 35.80 35.80 0.60 -1.65% 35.80 8 35.85 6 58.69
2015-06-29 1789 1206198 878 42162856 35.50 35.50 34.65 34.65 1.15 -3.21% 34.65 28 34.70 5 56.80
2015-06-30 1789 826887 572 29078970 34.90 35.60 34.80 35.15 0.50 1.44% 35.15 47 35.30 1 57.62
2015-07-01 1789 1223360 903 43811440 35.25 36.30 35.25 35.95 0.80 2.28% 35.90 44 35.95 13 58.93
2015-07-02 1789 809164 605 29012004 36.10 36.25 35.60 35.85 0.10 -0.28% 35.85 16 35.90 8 58.77
2015-07-03 1789 1120128 753 39670737 35.85 35.90 35.15 35.45 0.40 -1.12% 35.45 7 35.50 3 58.11
2015-07-06 1789 823683 591 29129953 35.00 35.90 35.00 35.00 0.45 -1.27% 35.00 71 35.15 1 57.38
2015-07-07 1789 642614 492 22615029 35.30 35.70 34.95 35.05 0.05 0.14% 35.00 55 35.10 2 57.46
2015-07-08 1789 1600176 969 54629577 35.10 35.20 33.60 33.75 1.30 -3.71% 33.75 4 33.80 6 55.33
2015-07-09 1789 969814 721 32235489 32.55 34.15 32.50 33.30 0.45 -1.33% 33.30 42 33.45 1 54.59
2015-07-13 1789 1043027 739 35597783 34.00 34.50 33.80 34.20 0.90 2.7% 34.20 24 34.30 2 56.07
2015-07-14 1789 1149466 851 39764848 34.40 34.85 34.35 34.40 0.20 0.58% 34.40 8 34.50 1 56.39
2015-07-15 1789 887967 679 30764249 34.80 34.90 34.35 34.80 0.40 1.16% 34.80 7 34.85 18 57.05
2015-07-16 1789 784931 565 27611855 35.10 35.40 34.85 35.35 0.55 1.58% 35.30 9 35.35 8 57.95
2015-07-17 1789 6563440 3405 249720188 35.60 38.85 35.50 38.85 3.50 9.9% 38.85 232 0.00 0 63.69
2015-07-20 1789 6070002 3423 235433370 39.05 39.70 37.85 37.85 1.00 -2.57% 37.85 6 37.90 1 62.05
2015-07-21 1789 2033717 1260 76404136 38.30 38.40 37.05 37.15 0.70 -1.85% 37.15 9 37.20 1 60.90
2015-07-22 1789 1828553 1157 68534211 37.15 38.20 36.95 36.95 0.20 -0.54% 36.95 14 37.00 1 60.57
2015-07-23 1789 2033290 1294 73389933 37.10 37.35 35.10 35.70 1.25 -3.38% 35.70 10 35.80 1 58.52
2015-07-24 1789 1278674 831 44889490 35.70 35.95 34.75 34.95 0.75 -2.1% 34.90 44 35.00 3 57.30
2015-07-27 1789 2217867 1283 74643678 34.95 34.95 33.05 33.05 1.90 -5.44% 33.05 76 33.10 12 54.18
2015-07-28 1789 1311871 924 43732886 32.95 33.95 32.70 33.30 0.25 0.76% 33.30 41 33.50 4 54.59
2015-07-29 1789 1078999 713 36654212 33.90 34.50 33.40 34.25 0.95 2.85% 34.25 35 34.30 1 56.15
2015-07-30 1789 1424066 928 48955794 34.00 35.05 33.75 33.85 0.40 -1.17% 33.85 2 33.90 1 55.49
2015-07-31 1789 866621 603 29143566 34.40 34.40 33.35 33.40 0.45 -1.33% 33.35 40 33.50 6 54.75
2015-08-03 1789 1267510 843 41684219 34.00 34.00 32.50 32.55 0.85 -2.54% 32.55 14 32.70 2 53.36
2015-08-04 1789 1586661 927 51197748 32.70 33.10 31.40 31.55 1.00 -3.07% 31.55 2 31.75 2 51.72
2015-08-05 1789 1282020 763 41030290 31.80 32.45 31.60 32.10 0.55 1.74% 32.10 19 32.20 4 52.62
2015-08-06 1789 1281710 857 40155235 31.20 31.55 31.15 31.40 0.00 -2.18% 31.40 13 31.45 1 59.25
2015-08-07 1789 2632918 1760 86679792 31.40 33.90 31.30 33.40 2.00 6.37% 33.40 1 33.45 2 63.02
2015-08-10 1789 2240744 1425 77185216 33.50 34.90 33.50 34.50 1.10 3.29% 34.45 42 34.50 2 65.09
2015-08-11 1789 2167980 1276 73766523 34.60 34.75 33.35 33.50 1.00 -2.9% 33.45 5 33.50 29 63.21
2015-08-12 1789 1265272 889 42984921 33.50 34.35 33.45 34.15 0.65 1.94% 34.15 6 34.20 10 64.43
2015-08-13 1789 835173 609 28639883 34.30 34.60 34.00 34.50 0.35 1.02% 34.50 17 34.55 13 65.09
2015-08-14 1789 1771017 1140 62515106 34.75 35.85 34.50 35.75 1.25 3.62% 35.70 7 35.75 7 67.45
2015-08-17 1789 1340848 746 47039153 35.80 35.80 34.75 35.00 0.75 -2.1% 35.00 65 35.05 2 66.04
2015-08-18 1789 798758 534 27674135 35.00 35.15 34.35 34.40 0.60 -1.71% 34.40 30 34.45 5 64.91
2015-08-19 1789 1221171 879 42562263 34.50 35.40 34.50 34.65 0.25 0.73% 34.65 7 34.70 2 65.38
2015-08-20 1789 1323935 870 46617908 34.65 35.55 34.65 35.35 0.70 2.02% 35.35 1 35.40 6 66.70
2015-08-21 1789 2025239 982 70015744 35.00 35.20 34.25 34.25 1.10 -3.11% 34.25 65 34.30 1 64.62
2015-08-24 1789 2816956 1674 90258681 33.50 33.90 30.95 32.15 2.10 -6.13% 32.10 15 32.15 11 60.66
2015-08-25 1789 1283136 882 41505191 31.20 32.85 31.20 32.70 0.55 1.71% 32.65 4 32.70 3 61.70
2015-08-26 1789 1229218 960 40125161 32.30 33.20 32.00 32.70 0.00 0% 32.70 29 32.80 1 61.70
2015-08-27 1789 826261 624 27355534 33.10 33.35 32.90 33.05 0.35 1.07% 33.05 1 33.10 4 62.36
2015-08-28 1789 1002416 656 33646607 33.50 33.85 33.30 33.80 0.75 2.27% 33.75 6 33.80 14 63.77
2015-08-31 1789 3770246 2169 135698732 33.80 37.15 33.55 37.10 3.30 9.76% 37.00 2 37.10 4 70.00
2015-09-01 1789 2976968 1818 109042165 37.10 37.45 35.85 35.90 1.20 -3.23% 35.90 24 36.10 27 67.74
2015-09-02 1789 3001999 1942 109762309 35.30 37.25 35.30 36.70 0.80 2.23% 36.70 2 36.75 1 69.25
2015-09-03 1789 1494685 921 54765702 37.00 37.10 36.20 36.75 0.05 0.14% 36.75 15 36.80 22 69.34
2015-09-04 1789 3520399 2226 132305765 36.70 38.50 36.60 36.60 0.15 -0.41% 36.60 5 36.70 12 69.06
2015-09-07 1789 1301604 916 47410194 36.40 37.00 35.85 36.50 0.10 -0.27% 36.50 12 36.55 2 68.87
2015-09-08 1789 1923210 1249 71895207 36.65 37.90 36.65 37.20 0.70 1.92% 37.20 21 37.25 1 70.19
2015-09-09 1789 1954040 1124 73454039 37.75 38.00 37.30 37.40 0.20 0.54% 37.40 41 37.50 24 70.57
2015-09-10 1789 2773048 1685 105784563 37.20 38.75 37.10 37.85 0.45 1.2% 37.80 84 37.85 4 71.42
2015-09-11 1789 1533042 1123 58003595 38.10 38.10 37.50 37.70 0.15 -0.4% 37.70 10 37.75 2 71.13
2015-09-14 1789 1573640 1132 59691446 38.30 38.40 37.55 37.95 0.25 0.66% 37.95 42 38.00 17 71.60
2015-09-15 1789 2884862 1787 111201155 38.25 39.00 38.05 38.10 0.15 0.4% 38.05 32 38.10 2 71.89
2015-09-16 1789 9469879 5541 379898913 38.60 41.35 38.50 40.55 2.45 6.43% 40.55 100 40.60 22 76.51
2015-09-17 1789 6770217 3854 278699850 41.20 42.00 40.55 41.00 0.45 1.11% 41.00 15 41.05 6 77.36
2015-09-18 1789 5141017 3121 214978812 41.05 42.40 40.75 41.85 0.85 2.07% 41.80 48 41.85 2 78.96
2015-09-21 1789 3585737 2175 148747881 41.50 42.20 40.95 41.05 0.80 -1.91% 41.05 24 41.20 2 77.45
2015-09-22 1789 2274149 1484 92991524 41.20 41.50 40.50 40.90 0.15 -0.37% 40.90 10 40.95 22 77.17
2015-09-23 1789 3563910 2207 145778250 40.60 41.90 39.85 39.90 1.00 -2.44% 39.85 77 39.90 5 75.28
2015-09-24 1789 3655951 2258 142625871 39.90 40.25 38.50 38.50 1.40 -3.51% 38.50 86 38.55 1 72.64
2015-09-25 1789 1824775 1352 70963376 38.50 39.80 38.25 39.35 0.85 2.21% 39.35 9 39.40 11 74.25
2015-09-30 1789 2149835 1494 84580130 38.90 39.95 38.65 39.00 0.35 -0.89% 39.00 34 39.05 1 73.58
2015-10-01 1789 2070566 1367 82241947 39.20 40.15 39.10 39.60 0.60 1.54% 39.60 11 39.70 4 74.72
2015-10-02 1789 1615366 1076 63901709 39.40 40.10 39.30 39.35 0.25 -0.63% 39.35 4 39.40 2 74.25
2015-10-05 1789 1770632 1208 69535718 39.60 39.70 38.90 38.90 0.45 -1.14% 38.90 47 39.00 20 73.40
2015-10-06 1789 3191684 1854 122250208 39.15 39.35 37.60 37.60 1.30 -3.34% 37.60 12 37.65 3 70.94
2015-10-07 1789 1726306 1126 65826322 37.80 38.40 37.70 38.25 0.65 1.73% 38.25 7 38.30 8 72.17
2015-10-08 1789 2263329 1516 85125476 38.50 38.80 36.70 37.05 1.20 -3.14% 37.05 2 37.10 2 69.91
2015-10-12 1789 1259829 828 47372837 37.60 37.90 37.30 37.70 0.65 1.75% 37.70 6 37.75 1 71.13
2015-10-13 1789 1463535 997 56294471 37.90 38.75 37.85 38.75 1.05 2.79% 38.75 2 38.80 30 73.11
2015-10-14 1789 1203659 744 46409299 38.90 38.90 38.35 38.50 0.25 -0.65% 38.50 1 38.55 7 72.64
2015-10-15 1789 1253667 842 47920573 38.80 38.80 37.90 37.95 0.55 -1.43% 37.95 28 38.00 6 71.60
2015-10-16 1789 1661386 676 63358870 38.50 38.60 37.95 37.95 0.00 0% 37.95 17 38.00 1 71.60
2015-10-19 1789 908978 683 34528299 38.20 38.40 37.80 37.85 0.10 -0.26% 37.80 40 37.85 21 71.42
2015-10-20 1789 1430229 930 54887234 38.00 38.70 38.00 38.40 0.55 1.45% 38.40 3 38.45 12 72.45
2015-10-21 1789 1271891 934 48307250 38.60 38.60 37.65 37.80 0.60 -1.56% 37.80 36 38.00 9 71.32
2015-10-22 1789 1029625 747 38887366 37.60 38.10 37.60 37.60 0.20 -0.53% 37.60 25 37.70 7 70.94
2015-10-23 1789 1940361 1280 74473213 38.00 38.80 38.00 38.10 0.50 1.33% 38.10 17 38.25 2 71.89
2015-10-26 1789 1307067 831 50418126 38.45 38.80 38.40 38.65 0.55 1.44% 38.60 12 38.65 18 72.92
2015-10-27 1789 5965149 3682 237839408 38.80 40.60 38.80 40.10 1.45 3.75% 40.10 66 40.15 3 75.66
2015-10-28 1789 12044187 7067 511517034 40.80 43.35 40.80 43.00 2.90 7.23% 43.00 139 43.05 12 81.13
2015-10-29 1789 4579696 2820 192139909 43.00 43.05 41.35 41.70 1.30 -3.02% 41.70 21 41.75 7 78.68
2015-10-30 1789 3871601 2519 163594285 41.90 43.20 41.00 42.55 0.85 2.04% 42.50 36 42.55 22 80.28
2015-11-02 1789 2839717 1830 121722691 42.75 43.55 42.15 42.55 0.00 0% 42.55 13 42.60 2 80.28
2015-11-03 1789 2743306 1728 116041102 42.60 43.10 41.90 41.90 0.65 -1.53% 41.90 26 41.95 1 79.06
2015-11-04 1789 1979618 1282 83349306 42.00 42.70 41.90 42.05 0.15 0.36% 42.05 3 42.10 13 79.34
2015-11-05 1789 4294474 2608 185110796 42.65 43.80 42.40 42.65 0.60 1.43% 42.60 130 42.65 1 80.47
2015-11-06 1789 1758662 1189 73884145 42.65 42.85 41.60 41.65 1.00 -2.34% 41.65 11 41.70 1 78.58
2015-11-09 1789 2375729 1357 97897083 41.80 42.40 40.55 40.80 0.85 -2.04% 40.80 58 40.85 2 66.89
2015-11-10 1789 7019063 4081 299402575 41.20 43.20 41.20 42.90 2.10 5.15% 42.90 74 42.95 14 70.33
2015-11-11 1789 17564323 9109 807317858 43.80 47.15 43.80 46.20 3.30 7.69% 46.20 29 46.25 8 75.74
2015-11-12 1789 17608644 10483 857442592 48.05 50.40 47.30 49.95 3.75 8.12% 49.90 15 49.95 15 81.89
2015-11-13 1789 12326696 6948 614967304 49.50 51.40 48.80 49.00 0.95 -1.9% 48.95 52 49.00 13 80.33
2015-11-16 1789 15276815 9181 780276395 49.30 53.00 49.10 53.00 4.00 8.16% 52.90 76 53.00 185 86.89
2015-11-17 1789 13261664 8013 700017558 53.00 53.80 51.70 52.10 0.90 -1.7% 52.00 126 52.10 2 85.41
2015-11-18 1789 17457521 10599 973062790 53.80 57.00 53.80 56.70 4.60 8.83% 56.60 93 56.70 21 92.95
2015-11-19 1789 13652765 8290 779308681 58.50 58.50 55.80 57.00 0.30 0.53% 56.90 1 57.00 144 93.44
2015-11-20 1789 9091930 5346 510108480 56.30 56.90 55.60 56.00 1.00 -1.75% 56.00 92 56.10 8 91.80
2015-11-23 1789 9778126 5341 541507630 56.20 56.50 54.20 55.00 1.00 -1.79% 55.00 42 55.10 5 90.16
2015-11-24 1789 4257631 2730 237497349 55.20 56.50 54.70 55.60 0.10 1.09% 55.50 40 55.60 9 91.15
2015-11-25 1789 10082925 5989 571088525 56.00 57.60 55.20 57.00 1.40 2.52% 57.00 73 57.10 30 93.44
2015-11-26 1789 10808316 6428 622241904 57.90 58.50 56.30 58.00 1.00 1.75% 57.90 85 58.00 190 95.08
2015-11-27 1789 16766209 9158 987751113 58.50 60.40 57.10 57.10 0.90 -1.55% 57.10 84 57.30 13 93.61
2015-11-30 1789 6130954 3766 347417791 56.50 57.60 56.20 56.30 0.80 -1.4% 56.30 13 56.40 3 92.30
2015-12-01 1789 7425855 4359 426098267 56.70 58.10 56.60 57.40 1.10 1.95% 57.40 5 57.50 21 94.10
2015-12-02 1789 6971951 4181 401863524 58.00 58.80 56.60 56.60 0.80 -1.39% 56.60 27 56.70 28 92.79
2015-12-03 1789 6715872 3851 377816532 56.20 57.40 55.40 56.00 0.60 -1.06% 56.00 15 56.10 20 91.80
2015-12-04 1789 4657642 2745 264498206 55.90 57.80 55.70 56.20 0.20 0.36% 56.20 98 56.30 5 92.13
2015-12-07 1789 6426130 3702 369716040 57.00 58.30 56.40 58.00 1.80 3.2% 58.00 14 58.10 107 95.08
2015-12-08 1789 22587622 13537 1380212143 58.90 62.70 58.90 61.20 3.20 5.52% 61.10 12 61.20 13 100.33
2015-12-09 1789 17376380 9561 989169018 61.00 61.20 55.10 55.10 6.10 -9.97% 0.00 0 55.10 620 90.33
2015-12-10 1789 7752144 4719 424684564 54.50 55.80 53.60 55.30 0.20 0.36% 55.30 13 55.40 19 90.66
2015-12-11 1789 7599797 4378 408499544 55.90 56.20 51.40 51.90 3.40 -6.15% 51.80 78 51.90 10 85.08
2015-12-14 1789 6494389 4150 343442668 51.10 54.00 50.60 52.90 1.00 1.93% 52.90 30 53.00 7 86.72
2015-12-15 1789 4939056 3211 268028144 53.90 54.90 53.40 54.70 1.80 3.4% 54.60 27 54.70 9 89.67
2015-12-16 1789 3276684 2220 177835590 55.00 55.20 53.80 53.80 0.90 -1.65% 53.80 60 53.90 8 88.20
2015-12-17 1789 5268929 3452 292061849 54.70 56.20 54.40 55.50 1.70 3.16% 55.40 5 55.50 60 90.98
2015-12-18 1789 4257631 2730 237497349 55.20 56.50 54.70 55.60 0.10 0.18% 55.50 40 55.60 9 91.15
2015-12-21 1789 2461020 1731 136835291 55.00 56.40 54.90 55.10 0.50 -0.9% 55.10 16 55.20 6 90.33
2015-12-22 1789 2746419 1881 153447047 55.60 56.50 55.30 55.50 0.40 0.73% 55.50 10 55.60 10 90.98
2015-12-23 1789 3618839 2266 201507121 56.30 56.90 54.50 54.50 1.00 -1.8% 54.50 26 54.70 2 89.34
2015-12-24 1789 5294547 3314 279443475 55.00 55.30 52.00 52.80 1.70 -3.12% 52.70 3 52.80 61 86.56
2015-12-25 1789 2126330 1371 112910449 53.20 53.70 52.20 53.50 0.70 1.33% 53.40 11 53.50 27 87.70
2015-12-28 1789 1502630 1050 79734595 53.80 53.90 52.60 52.70 0.80 -1.5% 52.70 32 52.80 8 86.39
2015-12-29 1789 1721658 1251 91098837 52.70 53.30 52.60 53.00 0.30 0.57% 52.90 28 53.00 10 86.89
2015-12-30 1789 2868386 2052 154373583 53.90 54.50 53.30 53.50 0.50 0.94% 53.50 33 53.60 1 87.70
2015-12-31 1789 1499629 954 79808236 53.10 53.80 52.70 53.80 0.30 0.56% 53.60 14 53.80 5 88.20