智邦(2345)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　　　　16.10
0
0%		15.70
-0.4
-2.48%		15.80
0.1
0.64%		15.80
0
0%		15.95
0.15
0.95%		 　15.80
-0.15
-0.94%		16.00
0.2
1.27%		15.95
-0.05
-0.31%		16.30
0.35
2.19%		15.90
-0.4
-2.45%		 　15.90
0
0%		15.85
-0.05
-0.31%		15.70
-0.15
-0.95%		15.80
0.1
0.64%		15.80
0
0%		 　15.80
0
0%		15.75
-0.05
-0.32%		15.85
0.1
0.63%		15.80
-0.05
-0.32%		15.65
-0.15
-0.95%		 15.85
2 月　15.60
-0.05
-0.32%		15.65
0.05
0.32%		15.65
0
0%		15.70
0.05
0.32%		16.20
0.5
3.18%		 　16.05
-0.15
-0.93%		15.80
-0.25
-1.56%		15.60
-0.2
-1.27%		15.55
-0.05
-0.32%		15.60
0.05
0.32%		 　　　　　　　　　15.75
0.15
0.96%		16.30
0.55
3.49%		16.25
-0.05
-0.31%		 15.88
3 月　16.00
-0.25
-1.54%		16.05
0.05
0.31%		16.05
0
0%		16.10
0.05
0.31%		16.15
0.05
0.31%		 　16.15
0
0%		16.30
0.15
0.93%		16.25
-0.05
-0.31%		16.10
-0.15
-0.92%		16.05
-0.05
-0.31%		 　16.05
0
0%		16.00
-0.05
-0.31%		15.90
-0.1
-0.63%		16.25
0.35
2.2%		16.05
-0.2
-1.23%		 　16.20
0.15
0.93%		16.50
0.3
1.85%		16.35
-0.15
-0.91%		16.40
0.05
0.31%		16.40
0
0%		 　16.30
-0.1
-0.61%		16.25
-0.05
-0.31%		16.18
4 月16.15
-0.1
-0.62%		16.10
-0.05
-0.31%		 　　　16.10
0
0%		16.15
0.05
0.31%		16.15
0
0%		16.25
0.1
0.62%		 　16.25
0
0%		16.20
-0.05
-0.31%		16.20
0
0%		16.25
0.05
0.31%		16.15
-0.1
-0.62%		 　16.10
-0.05
-0.31%		16.00
-0.1
-0.62%		15.95
-0.05
-0.31%		16.05
0.1
0.63%		16.00
-0.05
-0.31%		 　16.00
0
0%		16.00
0
0%		15.90
-0.1
-0.63%		15.95
0.05
0.31%		 16.09
5 月　　　15.80
-0.15
-0.94%		15.80
0
0%		16.00
0.2
1.27%		15.80
-0.2
-1.25%		15.70
-0.1
-0.63%		 　15.35
-0.35
-2.23%		15.35
0
0%		15.55
0.2
1.3%		15.40
-0.15
-0.96%		15.45
0.05
0.32%		 　15.15
-0.3
-1.94%		15.30
0.15
0.99%		15.40
0.1
0.65%		15.30
-0.1
-0.65%		15.40
0.1
0.65%		 　15.30
-0.1
-0.65%		15.30
0
0%		15.35
0.05
0.33%		15.50
0.15
0.98%		15.45
-0.05
-0.32%		 15.43
6 月15.20
-0.25
-1.62%		15.30
0.1
0.66%		15.25
-0.05
-0.33%		15.10
-0.15
-0.98%		15.00
-0.1
-0.66%		 　15.00
0
0%		14.10
-0.9
-6%		14.55
0.45
3.19%		14.45
-0.1
-0.69%		14.35
-0.1
-0.69%		 　14.45
0.1
0.7%		14.30
-0.15
-1.04%		14.45
0.15
1.05%		14.50
0.05
0.35%		 　　14.70
0.2
1.38%		14.80
0.1
0.68%		14.70
-0.1
-0.68%		14.75
0.05
0.34%		14.75
0
0%		 　14.60
-0.15
-1.02%		14.70
0.1
0.68%		 14.72
7 月14.90
0.2
1.36%		14.90
0
0%		14.90
0
0%		 　14.70
-0.2
-1.34%		14.80
0.1
0.68%		14.30
-0.5
-3.38%		13.30
-1
-6.99%		 　　13.50
0.2
1.5%		13.40
-0.1
-0.74%		13.45
0.05
0.37%		13.50
0.05
0.37%		13.50
0
0%		 　13.55
0.05
0.37%		13.45
-0.1
-0.74%		13.30
-0.15
-1.12%		13.10
-0.2
-1.5%		12.95
-0.15
-1.15%		 　12.60
-0.35
-2.7%		12.75
0.15
1.19%		12.75
0
0%		12.95
0.2
1.57%		13.05
0.1
0.77%		13.61
8 月 　13.00
-0.05
-0.38%		12.80
-0.2
-1.54%		13.10
0.3
2.34%		12.85
-0.25
-1.91%		12.90
0.05
0.39%		 　13.05
0.15
1.16%		12.95
-0.1
-0.77%		13.25
0.3
2.32%		13.40
0.15
1.13%		13.50
0.1
0.75%		 　13.80
0.3
2.22%		13.70
-0.1
-0.72%		13.50
-0.2
-1.46%		13.65
0.15
1.11%		13.75
0.1
0.73%		 　12.85
-0.9
-6.55%		13.05
0.2
1.56%		13.10
0.05
0.38%		13.50
0.4
3.05%		13.55
0.05
0.37%		 13.75
0.2
1.48%		13.3
9 月13.85
0.1
0.73%		13.85
0
0%		13.95
0.1
0.72%		13.65
-0.3
-2.15%		 　13.65
0
0%		13.65
0
0%		13.90
0.25
1.83%		14.30
0.4
2.88%		14.40
0.1
0.7%		 　14.10
-0.3
-2.08%		14.20
0.1
0.71%		14.30
0.1
0.7%		14.30
0
0%		14.50
0.2
1.4%		 　14.70
0.2
1.38%		15.00
0.3
2.04%		15.00
0
0%		14.90
-0.1
-0.67%		14.90
0
0%		 　　　15.45
0.55
3.69%		 14.4
10 月15.50
0.05
0.32%		15.65
0.15
0.97%		 　15.75
0.1
0.64%		15.80
0.05
0.32%		15.90
0.1
0.63%		15.60
-0.3
-1.89%		 　　16.20
0.6
3.85%		16.70
0.5
3.09%		16.65
-0.05
-0.3%		17.00
0.35
2.1%		17.05
0.05
0.29%		 　17.00
-0.05
-0.29%		17.70
0.7
4.12%		18.40
0.7
3.95%		18.55
0.15
0.82%		19.00
0.45
2.43%		 　20.00
1
5.26%		20.25
0.25
1.25%		20.20
-0.05
-0.25%		19.50
-0.7
-3.47%		20.40
0.9
4.62%		 17.64
11 月　20.85
0.45
2.21%		20.00
-0.85
-4.08%		20.60
0.6
3%		22.20
1.6
7.77%		22.95
0.75
3.38%		 　23.00
0.05
0.22%		22.45
-0.55
-2.39%		22.40
-0.05
-0.22%		22.75
0.35
1.56%		24.60
1.85
8.13%		 　27.00
2.4
9.76%		26.40
-0.6
-2.22%		25.50
-0.9
-3.41%		26.00
0.5
1.96%		26.10
0.1
0.38%		 　25.05
-1.05
-4.02%		25.65
0.6
2.4%		28.20
2.55
9.94%		28.00
-0.2
-0.71%		27.45
-0.55
-1.96%		 　27.25
-0.2
-0.73%		 24.78
12 月27.70
0.45
1.65%		28.10
0.4
1.44%		27.90
-0.2
-0.71%		27.90
0
0%		 　28.30
0.4
1.43%		29.00
0.7
2.47%		27.45
-1.55
-5.34%		28.80
1.35
4.92%		27.85
-0.95
-3.3%		 　26.80
-1.05
-3.77%		29.10
2.3
8.58%		32.00
2.9
9.97%		32.20
0.2
0.63%		32.20
0
0%		 　31.60
-0.6
-1.86%		31.00
-0.6
-1.9%		32.55
1.55
5%		31.70
-0.85
-2.61%		32.00
0.3
0.95%		 　31.80
-0.2
-0.63%		30.85
-0.95
-2.99%		31.20
0.35
1.13%		31.95
0.75
2.4%		29.94

說明:最高漲幅:9.97%最低跌幅:-6.99% 最高價:32.55最低價:12.60平均價:17.4,灰色底表示週末,漲138天(49.85)元,跌123天(-34.1)元,平盤42天
10%=4,9%=1,8%=2,5%=5,4%=6,3%=8,2%=24,1%=60,0%=70,-0%=1,-1%=1,-2%=3,-3%=5,-4%=8,-5%=27,-6%=29,-7%=49,

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 2345 1822656 756 29246824 16.00 16.20 15.85 16.10 0.10 0% 16.10 6 16.15 102 15.19
2015-01-06 2345 1849205 777 29188197 15.90 15.90 15.70 15.70 0.40 -2.48% 15.70 115 15.75 3 14.81
2015-01-07 2345 950071 446 15005022 15.70 15.90 15.70 15.80 0.10 0.64% 15.80 57 15.85 8 14.91
2015-01-08 2345 1070122 547 17036020 16.00 16.05 15.80 15.80 0.00 0% 15.80 189 15.85 2 14.91
2015-01-09 2345 1012158 474 16084397 16.00 16.00 15.80 15.95 0.15 0.95% 15.90 13 15.95 26 15.05
2015-01-12 2345 1055141 513 16741630 16.00 16.00 15.80 15.80 0.15 -0.94% 15.80 134 15.85 8 14.91
2015-01-13 2345 1887467 665 30177871 15.80 16.15 15.75 16.00 0.20 1.27% 15.95 48 16.00 128 15.09
2015-01-14 2345 941987 436 15008742 16.00 16.10 15.85 15.95 0.05 -0.31% 15.90 67 15.95 4 15.05
2015-01-15 2345 4198835 1415 68417212 16.00 16.60 15.95 16.30 0.35 2.19% 16.30 67 16.35 16 15.38
2015-01-16 2345 2473706 1016 39442767 16.30 16.30 15.80 15.90 0.40 -2.45% 15.90 28 15.95 25 15.00
2015-01-19 2345 1250886 435 19898996 16.05 16.10 15.80 15.90 0.00 0% 15.85 33 15.90 128 15.00
2015-01-20 2345 2378144 718 37696624 15.90 15.90 15.80 15.85 0.05 -0.31% 15.80 341 15.85 175 14.95
2015-01-21 2345 1185014 544 18690766 15.95 15.95 15.65 15.70 0.15 -0.95% 15.70 2 15.75 1 14.81
2015-01-22 2345 808093 402 12772201 15.85 15.90 15.70 15.80 0.10 0.64% 15.80 37 15.85 30 14.91
2015-01-23 2345 1596622 828 25265691 15.80 15.95 15.70 15.80 0.00 0% 15.75 14 15.80 83 14.91
2015-01-26 2345 806178 314 12739692 15.80 15.90 15.75 15.80 0.00 0% 15.80 5 15.85 56 14.91
2015-01-27 2345 903435 437 14269518 15.90 15.90 15.75 15.75 0.05 -0.32% 15.75 100 15.80 6 14.86
2015-01-28 2345 1115699 485 17729556 15.75 16.05 15.75 15.85 0.10 0.63% 15.85 1 15.90 40 14.95
2015-01-29 2345 880983 348 13912729 15.85 15.90 15.75 15.80 0.05 -0.32% 15.80 4 15.85 72 14.91
2015-01-30 2345 775141 394 12187447 15.80 15.85 15.65 15.65 0.15 -0.95% 15.65 96 15.70 1 14.76
2015-02-02 2345 480991 243 7527905 15.65 15.75 15.60 15.60 0.05 -0.32% 15.60 52 15.65 90 14.72
2015-02-03 2345 428547 224 6704301 15.60 15.75 15.60 15.65 0.05 0.32% 15.65 11 15.70 67 14.76
2015-02-04 2345 621562 248 9743062 15.80 15.80 15.60 15.65 0.00 0% 15.65 6 15.70 33 14.76
2015-02-05 2345 315142 142 4935569 15.65 15.70 15.60 15.70 0.05 0.32% 15.70 1 15.75 38 14.81
2015-02-06 2345 5022233 1681 80687649 15.70 16.25 15.70 16.20 0.50 3.18% 16.15 72 16.20 105 15.28
2015-02-09 2345 4818047 1352 77707602 16.20 16.25 16.00 16.05 0.15 -0.93% 16.05 14 16.10 22 15.14
2015-02-10 2345 1716573 774 27282875 16.05 16.10 15.80 15.80 0.25 -1.56% 15.80 133 15.85 2 14.91
2015-02-11 2345 1803923 701 28202902 15.70 15.70 15.55 15.60 0.20 -1.27% 15.55 169 15.60 4 14.72
2015-02-12 2345 533202 295 8319284 15.65 15.70 15.55 15.55 0.05 -0.32% 15.55 75 15.60 27 14.67
2015-02-13 2345 713151 302 11134002 15.70 15.70 15.55 15.60 0.05 0.32% 15.55 213 15.60 52 14.72
2015-02-24 2345 674557 368 10597760 15.65 15.80 15.65 15.75 0.15 0.96% 15.75 7 15.80 163 14.86
2015-02-25 2345 4900010 1461 78974806 15.95 16.35 15.80 16.30 0.55 3.49% 16.30 1 16.35 136 15.38
2015-02-26 2345 10007176 2325 163452646 16.40 16.50 16.20 16.25 0.05 -0.31% 16.20 162 16.25 3 15.33
2015-03-02 2345 2126978 742 34120491 16.25 16.25 15.95 16.00 0.25 -1.54% 16.00 69 16.05 7 15.09
2015-03-03 2345 1027723 360 16464718 16.05 16.10 15.95 16.05 0.05 0.31% 16.00 261 16.05 17 15.14
2015-03-04 2345 786896 331 12631627 16.00 16.10 15.95 16.05 0.00 0% 16.05 27 16.10 92 15.14
2015-03-05 2345 786074 418 12670884 16.05 16.20 16.05 16.10 0.05 0.31% 16.10 56 16.15 102 15.19
2015-03-06 2345 721281 316 11625953 16.10 16.20 16.05 16.15 0.05 0.31% 16.15 39 16.20 148 15.24
2015-03-09 2345 1020069 304 16424604 16.05 16.15 16.05 16.15 0.00 0% 16.10 48 16.15 105 15.24
2015-03-10 2345 2924000 1164 48032643 16.30 16.60 16.30 16.30 0.15 0.93% 16.30 146 16.35 48 15.38
2015-03-11 2345 1137170 477 18407886 16.10 16.30 16.10 16.25 0.05 -0.31% 16.25 4 16.30 119 15.33
2015-03-12 2345 2069427 711 33321449 16.25 16.25 16.00 16.10 0.15 -0.92% 16.10 14 16.15 66 15.19
2015-03-13 2345 942423 381 15173818 16.20 16.20 16.05 16.05 0.05 -0.31% 16.05 80 16.10 27 15.14
2015-03-16 2345 815209 394 13101844 16.15 16.15 16.05 16.05 0.00 0% 16.00 212 16.10 89 15.14
2015-03-17 2345 1046407 443 16769035 16.05 16.15 15.95 16.00 0.05 -0.31% 15.95 152 16.00 50 15.09
2015-03-18 2345 1351692 494 21593093 16.00 16.05 15.90 15.90 0.10 -0.62% 15.90 99 15.95 38 15.00
2015-03-19 2345 3529778 1111 57026106 16.00 16.30 15.95 16.25 0.35 2.2% 16.20 7 16.25 148 15.33
2015-03-20 2345 1298035 601 20899160 16.25 16.30 16.05 16.05 0.20 -1.23% 16.05 345 16.10 9 15.14
2015-03-23 2345 3232426 1347 52652994 16.35 16.40 16.15 16.20 0.15 0.93% 16.15 289 16.20 6 15.28
2015-03-24 2345 3396815 1933 55805121 16.30 16.50 16.25 16.50 0.30 1.85% 16.45 37 16.50 362 15.57
2015-03-25 2345 1932132 1393 31642056 16.50 16.55 16.25 16.35 0.15 -0.91% 16.30 186 16.35 49 15.42
2015-03-26 2345 1687594 841 27626362 16.25 16.50 16.20 16.40 0.05 0.31% 16.35 33 16.40 43 15.47
2015-03-27 2345 3068967 1610 50286288 16.40 16.50 16.25 16.40 0.00 0% 16.40 72 16.45 21 15.47
2015-03-30 2345 1503001 1122 24541184 16.40 16.45 16.25 16.30 0.10 -0.61% 16.30 83 16.35 75 15.38
2015-03-31 2345 1882348 1041 30659033 16.35 16.45 16.20 16.25 0.05 -0.31% 16.25 24 16.30 659 13.43
2015-04-01 2345 1012973 482 16406343 16.25 16.30 16.15 16.15 0.10 -0.62% 16.15 113 16.20 32 13.35
2015-04-02 2345 1714175 734 27670548 16.15 16.25 16.10 16.10 0.05 -0.31% 16.10 101 16.15 309 13.31
2015-04-07 2345 2036200 1149 32803884 16.10 16.20 16.05 16.10 0.00 0% 16.05 296 16.10 1 13.31
2015-04-08 2345 1078335 759 17392162 16.10 16.20 16.10 16.15 0.05 0.31% 16.10 211 16.15 156 13.35
2015-04-09 2345 1748442 860 28357822 16.20 16.30 16.10 16.15 0.00 0% 16.15 102 16.20 72 13.35
2015-04-10 2345 1234953 476 20006782 16.20 16.25 16.15 16.25 0.10 0.62% 16.20 4 16.25 168 13.43
2015-04-13 2345 1457234 637 23692079 16.25 16.35 16.20 16.25 0.00 0% 16.20 52 16.25 187 13.43
2015-04-14 2345 3935839 1435 64305030 16.30 16.50 16.20 16.20 0.05 -0.31% 16.20 253 16.25 443 13.39
2015-04-15 2345 2001046 776 32351537 16.20 16.25 16.10 16.20 0.00 0% 16.15 121 16.20 1238 13.39
2015-04-16 2345 4025807 1140 65654546 16.30 16.40 16.20 16.25 0.05 0.31% 16.20 254 16.25 20 13.43
2015-04-17 2345 2213283 774 35811314 16.25 16.35 16.10 16.15 0.10 -0.62% 16.15 53 16.20 32 13.35
2015-04-20 2345 2508290 895 40356459 16.10 16.20 16.00 16.10 0.05 -0.31% 16.10 12 16.15 80 13.31
2015-04-21 2345 3663678 1126 59070781 16.25 16.35 15.95 16.00 0.10 -0.62% 16.00 5 16.05 42 13.22
2015-04-22 2345 2188654 872 34901914 16.00 16.10 15.85 15.95 0.05 -0.31% 15.95 147 16.00 11 13.18
2015-04-23 2345 1862714 611 29867924 16.00 16.15 15.95 16.05 0.10 0.63% 16.05 25 16.10 14 13.26
2015-04-24 2345 1315082 564 21129562 16.10 16.15 16.00 16.00 0.05 -0.31% 16.00 21 16.05 1 13.22
2015-04-27 2345 1981972 800 31905502 16.10 16.25 16.00 16.00 0.00 0% 16.00 170 16.05 1 13.22
2015-04-28 2345 1409185 524 22537062 16.10 16.10 15.95 16.00 0.00 0% 16.00 35 16.05 41 13.22
2015-04-29 2345 1535548 732 24482555 16.00 16.10 15.90 15.90 0.10 -0.62% 15.90 97 15.95 4 13.14
2015-04-30 2345 1032604 567 16461245 16.05 16.05 15.85 15.95 0.05 0.31% 15.95 102 16.00 23 13.18
2015-05-04 2345 1202962 479 19104031 15.90 16.00 15.80 15.80 0.15 -0.94% 15.80 197 15.90 67 13.06
2015-05-05 2345 841772 412 13307290 15.85 15.90 15.75 15.80 0.00 0% 15.80 53 15.85 29 13.06
2015-05-06 2345 1508719 777 23911874 15.75 16.00 15.70 16.00 0.20 1.27% 15.90 37 16.00 84 13.22
2015-05-07 2345 786649 450 12465643 16.00 16.00 15.80 15.80 0.20 -1.25% 15.80 45 15.85 31 13.06
2015-05-08 2345 1234934 583 19418904 15.85 15.85 15.65 15.70 0.10 -0.63% 15.65 33 15.70 25 12.98
2015-05-11 2345 2387773 914 36456687 15.75 15.80 15.00 15.35 0.35 -2.23% 15.30 53 15.35 8 12.69
2015-05-12 2345 2312656 682 35219227 15.30 15.40 15.05 15.35 0.00 0% 15.35 54 15.40 47 12.69
2015-05-13 2345 1568951 564 24235782 15.35 15.60 15.25 15.55 0.20 1.3% 15.50 1 15.55 60 12.85
2015-05-14 2345 683460 412 10509279 15.50 15.50 15.30 15.40 0.15 -0.96% 15.40 43 15.45 541 12.73
2015-05-15 2345 832400 380 12829502 15.40 15.50 15.30 15.45 0.05 0.32% 15.40 15 15.45 141 14.58
2015-05-18 2345 1891587 794 28561350 15.45 15.45 14.90 15.15 0.30 -1.94% 15.10 19 15.15 47 14.29
2015-05-19 2345 710553 447 10822847 15.25 15.35 15.10 15.30 0.15 0.99% 15.25 77 15.30 8 14.43
2015-05-20 2345 744774 445 11398464 15.35 15.40 15.20 15.40 0.10 0.65% 15.30 47 15.40 60 14.53
2015-05-21 2345 852921 297 13004488 15.25 15.30 15.20 15.30 0.10 -0.65% 15.25 9 15.30 26 14.43
2015-05-22 2345 686451 452 10529292 15.10 15.45 15.10 15.40 0.10 0.65% 15.35 2 15.40 33 14.53
2015-05-25 2345 431439 228 6612837 15.40 15.40 15.30 15.30 0.10 -0.65% 15.30 130 15.35 96 14.43
2015-05-26 2345 372898 147 5704889 15.40 15.40 15.25 15.30 0.00 0% 15.25 162 15.30 118 14.43
2015-05-27 2345 830656 326 12728632 15.30 15.40 15.25 15.35 0.05 0.33% 15.30 72 15.35 118 14.48
2015-05-28 2345 916613 399 14235685 15.45 15.60 15.40 15.50 0.15 0.98% 15.50 43 15.55 23 14.62
2015-05-29 2345 617848 263 9570102 15.55 15.60 15.45 15.45 0.05 -0.32% 15.45 15 15.50 13 14.58
2015-06-01 2345 637424 252 9729277 15.45 15.45 15.15 15.20 0.25 -1.62% 15.20 187 15.30 2 14.34
2015-06-02 2345 651783 347 9959586 15.15 15.40 15.10 15.30 0.10 0.66% 15.25 89 15.30 24 14.43
2015-06-03 2345 931405 414 14339395 15.45 15.55 15.25 15.25 0.05 -0.33% 15.25 70 15.35 22 14.39
2015-06-04 2345 959977 465 14559400 15.25 15.40 15.10 15.10 0.15 -0.98% 15.10 44 15.15 13 14.25
2015-06-05 2345 1704268 641 25527470 15.00 15.20 14.90 15.00 0.10 -0.66% 15.00 67 15.05 1 14.15
2015-06-08 2345 692307 291 10346055 15.00 15.10 14.85 15.00 0.00 0% 14.95 21 15.00 6 14.15
2015-06-09 2345 2211322 1073 31963842 14.90 14.95 14.05 14.10 0.90 -6% 14.05 127 14.10 9 13.30
2015-06-10 2345 844766 423 12227480 14.30 14.60 14.30 14.55 0.45 3.19% 14.50 5 14.55 77 13.73
2015-06-11 2345 580042 392 8405700 14.65 14.65 14.35 14.45 0.10 -0.69% 14.45 1 14.50 52 13.63
2015-06-12 2345 764957 354 11010078 14.45 14.55 14.30 14.35 0.10 -0.69% 14.35 4 14.40 10 13.54
2015-06-15 2345 373643 203 5373200 14.40 14.45 14.30 14.45 0.10 0.7% 14.40 66 14.45 49 13.63
2015-06-16 2345 421041 260 6032182 14.40 14.45 14.25 14.30 0.15 -1.04% 14.30 3 14.35 13 13.49
2015-06-17 2345 771564 559 11088288 14.30 14.45 14.20 14.45 0.15 1.05% 14.35 89 14.45 16 13.63
2015-06-18 2345 732921 323 10625251 14.40 14.65 14.30 14.50 0.05 0.35% 14.50 149 14.55 2 13.68
2015-06-22 2345 696502 321 10194174 14.65 14.70 14.55 14.70 0.20 1.38% 14.65 4 14.70 1 13.87
2015-06-23 2345 782087 426 11529931 14.80 14.85 14.65 14.80 0.10 0.68% 14.80 15 14.85 56 13.96
2015-06-24 2345 480008 290 7074412 14.80 14.85 14.65 14.70 0.10 -0.68% 14.70 5 14.75 18 13.87
2015-06-25 2345 404964 226 5979864 14.75 14.85 14.70 14.75 0.05 0.34% 14.75 1 14.80 90 13.92
2015-06-26 2345 447091 231 6602037 14.75 14.85 14.70 14.75 0.00 0% 14.70 143 14.75 22 13.92
2015-06-29 2345 772902 307 11281660 14.70 14.70 14.55 14.60 0.15 -1.02% 14.55 41 14.60 12 13.77
2015-06-30 2345 507965 222 7462131 14.70 14.80 14.60 14.70 0.10 0.68% 14.70 24 14.75 6 13.87
2015-07-01 2345 931035 303 13840064 14.70 14.95 14.70 14.90 0.20 1.36% 14.85 48 14.90 27 14.06
2015-07-02 2345 486788 269 7259237 14.90 15.00 14.85 14.90 0.00 0% 14.90 38 14.95 118 14.06
2015-07-03 2345 905473 425 13455045 14.90 15.00 14.80 14.90 0.00 0% 14.85 31 14.95 78 14.06
2015-07-06 2345 653802 299 9634935 14.70 14.80 14.70 14.70 0.20 -1.34% 14.65 98 14.70 41 13.87
2015-07-07 2345 1359010 466 20102541 14.75 14.85 14.70 14.80 0.10 0.68% 14.80 49 14.85 138 13.96
2015-07-08 2345 2714329 960 39333199 14.75 14.75 14.30 14.30 0.50 -3.38% 14.30 114 14.35 9 13.49
2015-07-09 2345 2081689 769 27277543 13.35 13.35 12.70 13.30 0.00 -6.99% 13.30 12 13.35 48 12.55
2015-07-13 2345 1171385 478 15869094 13.45 13.65 13.45 13.50 0.20 1.5% 13.45 108 13.50 39 12.74
2015-07-14 2345 1574744 540 21271593 13.60 13.70 13.40 13.40 0.10 -0.74% 13.40 129 13.45 5 12.64
2015-07-15 2345 786107 371 10549305 13.50 13.55 13.30 13.45 0.05 0.37% 13.45 1 13.50 19 12.69
2015-07-16 2345 776463 327 10483294 13.45 13.55 13.40 13.50 0.05 0.37% 13.45 99 13.50 38 12.74
2015-07-17 2345 364249 201 4922243 13.55 13.60 13.45 13.50 0.00 0% 13.50 18 13.55 56 12.74
2015-07-20 2345 393327 201 5320411 13.60 13.65 13.45 13.55 0.05 0.37% 13.50 37 13.60 70 12.78
2015-07-21 2345 489391 282 6589502 13.55 13.55 13.40 13.45 0.10 -0.74% 13.45 25 13.50 3 12.69
2015-07-22 2345 554389 253 7416711 13.35 13.45 13.30 13.30 0.15 -1.12% 13.30 77 13.35 2 12.55
2015-07-23 2345 571337 311 7498080 13.15 13.30 13.05 13.10 0.20 -1.5% 13.10 1 13.15 14 12.36
2015-07-24 2345 604181 322 7859537 13.15 13.15 12.90 12.95 0.15 -1.15% 12.95 67 13.00 7 12.22
2015-07-27 2345 1608574 631 20462980 12.90 13.00 12.40 12.60 0.35 -2.7% 12.60 38 12.65 8 11.89
2015-07-28 2345 615076 381 7830620 12.65 12.85 12.60 12.75 0.15 1.19% 12.75 64 12.80 1 12.03
2015-07-29 2345 728641 371 9283124 12.90 12.90 12.65 12.75 0.00 0% 12.75 65 12.80 8 12.03
2015-07-30 2345 538284 211 6944409 12.90 12.95 12.80 12.95 0.20 1.57% 12.90 20 12.95 37 12.22
2015-07-31 2345 445425 246 5785825 13.00 13.10 12.85 13.05 0.10 0.77% 13.00 25 13.05 14 12.31
2015-08-03 2345 408321 224 5277723 13.10 13.10 12.85 13.00 0.05 -0.38% 12.95 1 13.00 21 12.26
2015-08-04 2345 603850 352 7811851 13.05 13.10 12.80 12.80 0.20 -1.54% 12.80 23 12.85 2 12.08
2015-08-05 2345 1405696 627 18253434 12.80 13.15 12.70 13.10 0.30 2.34% 13.10 23 13.15 42 12.36
2015-08-06 2345 499728 302 6452114 13.00 13.10 12.80 12.85 0.25 -1.91% 12.85 30 12.90 3 12.12
2015-08-07 2345 436300 239 5594950 12.60 12.95 12.60 12.90 0.05 0.39% 12.85 21 12.90 1 12.17
2015-08-10 2345 646357 323 8457429 12.95 13.20 12.95 13.05 0.15 1.16% 13.05 25 13.10 1 12.31
2015-08-11 2345 1021714 428 13319482 13.05 13.15 12.90 12.95 0.10 -0.77% 12.95 61 13.00 25 12.22
2015-08-12 2345 1912080 861 25441905 13.30 13.40 13.20 13.25 0.30 2.32% 13.25 31 13.30 19 12.50
2015-08-13 2345 965141 434 12897937 13.30 13.45 13.25 13.40 0.15 1.13% 13.40 30 13.45 122 12.64
2015-08-14 2345 481891 263 6459637 13.40 13.50 13.30 13.50 0.10 0.75% 13.45 5 13.50 69 12.74
2015-08-17 2345 1013669 440 13802697 13.45 13.80 13.45 13.80 0.30 2.22% 13.75 1 13.80 103 11.60
2015-08-18 2345 2800892 955 38871830 13.90 14.00 13.70 13.70 0.10 -0.72% 13.70 98 13.75 9 11.51
2015-08-19 2345 1372563 667 18652376 13.60 13.80 13.50 13.50 0.20 -1.46% 13.50 55 13.60 18 11.34
2015-08-20 2345 972706 440 13331919 13.50 13.85 13.45 13.65 0.15 1.11% 13.65 31 13.75 72 11.47
2015-08-21 2345 1892572 935 25932823 13.60 13.90 13.50 13.75 0.10 0.73% 13.70 18 13.75 44 11.55
2015-08-24 2345 4740937 1608 60702681 13.65 13.85 12.40 12.85 0.90 -6.55% 12.75 5 12.85 18 10.80
2015-08-25 2345 1562090 644 20163018 12.50 13.15 12.50 13.05 0.20 1.56% 13.05 10 13.10 44 10.97
2015-08-26 2345 1043418 435 13584934 13.00 13.15 12.80 13.10 0.05 0.38% 13.10 4 13.15 33 11.01
2015-08-27 2345 2162325 842 29200710 13.40 13.65 13.35 13.50 0.40 3.05% 13.50 115 13.55 19 11.34
2015-08-28 2345 1689541 564 23121139 13.70 13.80 13.55 13.55 0.05 0.37% 13.50 146 13.55 1 11.39
2015-08-31 2345 1532135 643 21059993 13.55 13.85 13.55 13.75 0.20 1.48% 13.75 66 13.80 16 11.55
2015-09-01 2345 1516094 559 21115833 13.75 14.05 13.75 13.85 0.10 0.73% 13.85 12 13.90 1 11.64
2015-09-02 2345 1229648 400 16801172 13.60 13.85 13.50 13.85 0.00 0% 13.80 10 13.85 51 11.64
2015-09-03 2345 1828824 580 25429942 13.95 14.00 13.75 13.95 0.10 0.72% 13.90 9 13.95 45 11.72
2015-09-04 2345 1049946 455 14464808 13.95 14.00 13.65 13.65 0.30 -2.15% 13.65 20 13.70 10 11.47
2015-09-07 2345 659180 266 9002111 13.55 13.75 13.55 13.65 0.00 0% 13.65 60 13.70 11 11.47
2015-09-08 2345 422693 244 5786453 13.65 13.90 13.60 13.65 0.00 0% 13.65 49 13.70 51 11.47
2015-09-09 2345 1317168 500 18252952 13.90 13.95 13.75 13.90 0.25 1.83% 13.90 2 13.95 66 11.68
2015-09-10 2345 2873434 1059 40854582 13.95 14.40 13.95 14.30 0.40 2.88% 14.25 93 14.30 22 12.02
2015-09-11 2345 1799381 679 25888133 14.35 14.50 14.30 14.40 0.10 0.7% 14.35 99 14.40 1 12.10
2015-09-14 2345 1654954 764 23547948 14.45 14.45 14.05 14.10 0.30 -2.08% 14.10 16 14.15 3 11.85
2015-09-15 2345 732376 348 10404368 14.25 14.35 14.10 14.20 0.10 0.71% 14.20 61 14.25 22 11.93
2015-09-16 2345 939617 458 13425608 14.35 14.40 14.15 14.30 0.10 0.7% 14.25 22 14.30 44 12.02
2015-09-17 2345 1401341 372 20052724 14.35 14.40 14.25 14.30 0.00 0% 14.30 7 14.35 102 12.02
2015-09-18 2345 2746901 838 39835562 14.30 14.65 14.25 14.50 0.20 1.4% 14.45 93 14.50 3 12.18
2015-09-21 2345 2038947 858 29729463 14.40 14.80 14.30 14.70 0.20 1.38% 14.70 38 14.75 36 12.35
2015-09-22 2345 2465682 980 36717030 14.70 15.00 14.70 15.00 0.30 2.04% 14.95 70 15.00 168 12.61
2015-09-23 2345 3017344 1074 45313310 14.85 15.15 14.85 15.00 0.00 0% 14.95 66 15.00 9 12.61
2015-09-24 2345 3061391 962 45929421 15.10 15.25 14.75 14.90 0.10 -0.67% 14.90 41 14.95 8 12.52
2015-09-25 2345 1375732 550 20569987 15.00 15.10 14.85 14.90 0.00 0% 14.85 30 14.90 39 12.52
2015-09-30 2345 3788815 1740 57964582 14.75 15.55 14.75 15.45 0.55 3.69% 15.45 44 15.50 64 12.98
2015-10-01 2345 2145887 795 33353648 15.50 15.70 15.40 15.50 0.05 0.32% 15.50 108 15.55 42 13.03
2015-10-02 2345 2701119 1132 42368391 15.50 15.85 15.35 15.65 0.15 0.97% 15.65 21 15.70 20 13.15
2015-10-05 2345 1947833 814 30836723 15.80 15.95 15.70 15.75 0.10 0.64% 15.75 4 15.80 5 13.24
2015-10-06 2345 1763921 924 27905952 15.85 16.00 15.65 15.80 0.05 0.32% 15.80 20 15.85 49 13.28
2015-10-07 2345 1634782 699 25995199 15.80 16.00 15.80 15.90 0.10 0.63% 15.90 21 15.95 274 13.36
2015-10-08 2345 2118016 897 33388345 15.95 16.00 15.50 15.60 0.30 -1.89% 15.60 41 15.65 41 13.11
2015-10-12 2345 4968130 2241 80573101 16.05 16.40 16.00 16.20 0.60 3.85% 16.20 12 16.25 41 13.61
2015-10-13 2345 5591662 1964 92452125 16.50 16.70 16.30 16.70 0.50 3.09% 16.65 16 16.70 162 14.03
2015-10-14 2345 4299309 1646 72120773 16.70 16.95 16.60 16.65 0.05 -0.3% 16.65 74 16.70 25 13.99
2015-10-15 2345 6129837 2081 103878277 16.80 17.20 16.70 17.00 0.35 2.1% 16.95 22 17.00 145 14.29
2015-10-16 2345 5118773 1202 86892393 17.20 17.20 16.75 17.05 0.05 0.29% 17.00 2 17.05 52 14.33
2015-10-19 2345 3678897 1279 62669090 17.10 17.20 16.85 17.00 0.05 -0.29% 17.00 47 17.05 12 14.29
2015-10-20 2345 11560599 3581 204357548 17.20 18.10 17.20 17.70 0.70 4.12% 17.70 160 17.75 11 14.87
2015-10-21 2345 11906558 3872 217462714 17.90 18.60 17.90 18.40 0.70 3.95% 18.35 47 18.40 313 15.46
2015-10-22 2345 10699538 3302 199693199 18.50 18.95 18.35 18.55 0.15 0.82% 18.55 9 18.60 79 15.59
2015-10-23 2345 12230575 3724 231850322 18.85 19.10 18.70 19.00 0.45 2.43% 18.95 110 19.00 930 15.97
2015-10-26 2345 15325917 4637 304715106 19.40 20.30 19.40 20.00 1.00 5.26% 19.95 59 20.00 880 16.81
2015-10-27 2345 13655356 4312 274146822 20.20 20.45 19.70 20.25 0.25 1.25% 20.25 59 20.30 110 17.02
2015-10-28 2345 10845690 3995 219583387 20.35 20.65 19.85 20.20 0.05 -0.25% 20.15 17 20.20 11 16.97
2015-10-29 2345 11524569 3942 229766016 20.40 20.45 19.35 19.50 0.70 -3.47% 19.45 54 19.50 14 16.39
2015-10-30 2345 15992695 5048 319229873 19.95 20.60 19.30 20.40 0.90 4.62% 20.35 2 20.40 104 17.14
2015-11-02 2345 11536692 4441 239763432 20.85 21.10 20.50 20.85 0.45 2.21% 20.85 11 20.90 262 17.52
2015-11-03 2345 12079809 4439 243402209 20.60 20.70 19.85 20.00 0.85 -4.08% 20.00 177 20.05 44 16.81
2015-11-04 2345 16276309 5150 336602707 20.35 20.95 20.15 20.60 0.60 3% 20.60 100 20.65 17 17.31
2015-11-05 2345 31638636 9877 697333599 21.00 22.65 20.90 22.20 1.60 7.77% 22.20 35 22.25 32 18.66
2015-11-06 2345 22240521 7805 502226317 22.20 23.05 21.75 22.95 0.75 3.38% 22.90 70 22.95 104 19.29
2015-11-09 2345 26500389 8899 610212597 23.70 23.80 22.05 23.00 0.05 0.22% 23.00 12 23.05 14 19.33
2015-11-10 2345 14798101 4520 328663377 21.50 22.65 21.50 22.45 0.55 -2.39% 22.45 67 22.50 89 18.87
2015-11-11 2345 13298114 4463 303176679 22.95 23.25 22.40 22.40 0.05 -0.22% 22.40 91 22.45 25 18.82
2015-11-12 2345 15540752 5312 344596525 22.80 22.95 21.50 22.75 0.35 1.56% 22.70 51 22.75 51 12.78
2015-11-13 2345 46293972 14217 1121958798 22.70 25.00 22.70 24.60 1.85 8.13% 24.60 4 24.65 68 13.82
2015-11-16 2345 32611645 12913 841074528 24.90 27.00 24.50 27.00 2.40 9.76% 26.95 73 27.00 907 15.17
2015-11-17 2345 24593750 9622 648943303 26.50 26.85 26.00 26.40 0.60 -2.22% 26.40 147 26.45 27 14.83
2015-11-18 2345 24735833 8591 637198193 26.15 26.35 25.15 25.50 0.90 -3.41% 25.50 63 25.55 69 14.33
2015-11-19 2345 18972319 6452 495960544 26.10 26.55 25.75 26.00 0.50 1.96% 25.95 39 26.00 46 14.61
2015-11-20 2345 16207476 5509 419135774 26.05 26.30 25.35 26.10 0.10 0.38% 26.05 18 26.10 205 14.66
2015-11-23 2345 28863101 10572 756225075 26.95 27.20 25.05 25.05 1.05 -4.02% 25.05 119 25.10 105 14.07
2015-11-24 2345 13738223 6404 438696153 31.90 32.55 31.25 25.65 0.00 2.4% 32.10 63 32.20 153 18.09
2015-11-25 2345 42952681 14602 1185324601 26.50 28.20 26.40 28.20 2.55 9.94% 28.15 27 28.20 161 15.84
2015-11-26 2345 24413417 9838 691918728 28.35 28.95 27.60 28.00 0.20 -0.71% 28.00 1565 28.05 18 15.73
2015-11-27 2345 13078941 5662 356801769 27.60 27.70 27.00 27.45 0.55 -1.96% 27.40 23 27.45 65 15.42
2015-11-30 2345 12538116 5073 345710665 27.60 28.20 26.85 27.25 0.20 -0.73% 27.25 64 27.30 12 15.31
2015-12-01 2345 9625407 3867 265474561 27.60 27.90 27.05 27.70 0.45 1.65% 27.65 162 27.70 92 15.56
2015-12-02 2345 20951236 9002 600657737 28.40 29.70 27.70 28.10 0.40 1.44% 28.10 88 28.15 17 15.79
2015-12-03 2345 8975820 3974 250540514 27.65 28.35 27.50 27.90 0.20 -0.71% 27.90 40 27.95 32 15.67
2015-12-04 2345 6344172 2653 177497158 27.90 28.25 27.70 27.90 0.00 0% 27.90 17 27.95 25 15.67
2015-12-07 2345 5954844 2380 168099037 28.25 28.50 28.00 28.30 0.40 1.43% 28.25 21 28.30 89 15.90
2015-12-08 2345 14275679 5928 415999259 28.35 29.75 28.35 29.00 0.70 2.47% 28.95 134 29.00 7 16.29
2015-12-09 2345 12469734 5644 348288576 29.00 29.00 27.25 27.45 1.55 -5.34% 27.45 115 27.50 21 15.42
2015-12-10 2345 17547074 6392 502756131 28.00 29.20 28.00 28.80 1.35 4.92% 28.75 19 28.80 8 16.18
2015-12-11 2345 9304532 4000 267477593 29.40 29.50 27.85 27.85 0.95 -3.3% 27.85 15 27.90 40 15.65
2015-12-14 2345 16213738 6022 436885485 27.30 27.45 26.35 26.80 1.05 -3.77% 26.75 96 26.80 12 15.06
2015-12-15 2345 16472992 7030 465820468 27.40 29.40 27.15 29.10 2.30 8.58% 29.05 93 29.10 399 16.35
2015-12-16 2345 36337557 12750 1127834174 29.10 32.00 28.90 32.00 2.90 9.97% 32.00 7760 0.00 0 17.98
2015-12-17 2345 19915987 8446 633693680 31.90 32.40 31.10 32.20 0.20 0.63% 32.15 9 32.20 31 18.09
2015-12-18 2345 13738223 6404 438696153 31.90 32.55 31.25 32.20 0.00 0% 32.10 63 32.20 153 18.09
2015-12-21 2345 8572549 3685 273387421 32.00 32.45 31.40 31.60 0.60 -1.86% 31.60 45 31.65 1 17.75
2015-12-22 2345 7450561 3541 232463341 31.70 31.95 30.80 31.00 0.60 -1.9% 31.00 166 31.05 16 17.42
2015-12-23 2345 20221923 8577 659588442 31.45 33.55 31.30 32.55 1.55 5% 32.55 53 32.60 46 18.29
2015-12-24 2345 7642229 3776 243081121 32.70 32.80 31.20 31.70 0.85 -2.61% 31.70 18 31.75 41 17.81
2015-12-25 2345 4067649 1842 128739318 31.65 32.15 31.05 32.00 0.30 0.95% 31.95 4 32.00 20 17.98
2015-12-28 2345 3000112 1357 95608081 32.20 32.25 31.60 31.80 0.20 -0.62% 31.80 357 31.85 8 17.87
2015-12-29 2345 5708778 2306 176539379 31.80 31.80 30.60 30.85 0.95 -2.99% 30.85 15 30.90 16 17.33
2015-12-30 2345 6052202 2661 190381145 30.85 31.95 30.80 31.20 0.35 1.13% 31.20 13 31.35 24 17.53
2015-12-31 2345 4838589 2207 153659040 31.45 32.15 31.15 31.95 0.75 2.4% 31.90 36 31.95 26 17.95