敬鵬(2355)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　　　　50.70
0
0%		49.85
-0.85
-1.68%		50.10
0.25
0.5%		51.50
1.4
2.79%		51.50
0
0%		 　52.50
1
1.94%		52.60
0.1
0.19%		52.20
-0.4
-0.76%		52.80
0.6
1.15%		52.90
0.1
0.19%		 　52.90
0
0%		54.00
1.1
2.08%		53.70
-0.3
-0.56%		54.00
0.3
0.56%		54.20
0.2
0.37%		 　53.80
-0.4
-0.74%		54.10
0.3
0.56%		53.80
-0.3
-0.55%		53.60
-0.2
-0.37%		53.60
0
0%		 52.81
2 月　53.80
0.2
0.37%		54.00
0.2
0.37%		53.80
-0.2
-0.37%		53.50
-0.3
-0.56%		53.40
-0.1
-0.19%		 　54.00
0.6
1.12%		53.70
-0.3
-0.56%		54.10
0.4
0.74%		54.80
0.7
1.29%		56.40
1.6
2.92%		 　　　　　　　　　57.50
1.1
1.95%		56.70
-0.8
-1.39%		57.20
0.5
0.88%		 55.35
3 月　56.50
-0.7
-1.22%		56.70
0.2
0.35%		57.00
0.3
0.53%		57.00
0
0%		57.90
0.9
1.58%		 　59.50
1.6
2.76%		61.00
1.5
2.52%		60.50
-0.5
-0.82%		61.00
0.5
0.83%		61.00
0
0%		 　60.40
-0.6
-0.98%		60.50
0.1
0.17%		60.90
0.4
0.66%		60.60
-0.3
-0.49%		60.20
-0.4
-0.66%		 　59.80
-0.4
-0.66%		59.70
-0.1
-0.17%		59.90
0.2
0.34%		60.50
0.6
1%		59.80
-0.7
-1.16%		 　59.60
-0.2
-0.33%		63.10
3.5
5.87%		59.71
4 月62.50
-0.6
-0.95%		62.20
-0.3
-0.48%		 　　　61.00
-1.2
-1.93%		62.10
1.1
1.8%		59.70
-2.4
-3.86%		58.40
-1.3
-2.18%		 　58.80
0.4
0.68%		58.30
-0.5
-0.85%		57.80
-0.5
-0.86%		58.30
0.5
0.87%		57.80
-0.5
-0.86%		 　56.40
-1.4
-2.42%		54.90
-1.5
-2.66%		57.30
2.4
4.37%		57.40
0.1
0.17%		57.60
0.2
0.35%		 　57.90
0.3
0.52%		58.40
0.5
0.86%		60.00
1.6
2.74%		59.00
-1
-1.67%		 58.76
5 月　　　59.10
0.1
0.17%		58.40
-0.7
-1.18%		57.60
-0.8
-1.37%		56.70
-0.9
-1.56%		55.90
-0.8
-1.41%		 　55.20
-0.7
-1.25%		55.10
-0.1
-0.18%		54.90
-0.2
-0.36%		53.50
-1.4
-2.55%		52.20
-1.3
-2.43%		 　52.60
0.4
0.77%		54.30
1.7
3.23%		55.20
0.9
1.66%		55.00
-0.2
-0.36%		55.50
0.5
0.91%		 　55.20
-0.3
-0.54%		55.00
-0.2
-0.36%		54.90
-0.1
-0.18%		55.40
0.5
0.91%		55.10
-0.3
-0.54%		 55.08
6 月53.60
-1.5
-2.72%		54.50
0.9
1.68%		54.80
0.3
0.55%		53.10
-1.7
-3.1%		51.80
-1.3
-2.45%		 　49.50
-2.3
-4.44%		48.15
-1.35
-2.73%		50.00
1.85
3.84%		49.00
-1
-2%		48.35
-0.65
-1.33%		 　47.55
-0.8
-1.65%		46.80
-0.75
-1.58%		47.00
0.2
0.43%		49.40
2.4
5.11%		 　　49.75
0.35
0.71%		49.00
-0.75
-1.51%		49.15
0.15
0.31%		49.10
-0.05
-0.1%		48.55
-0.55
-1.12%		 　46.30
-2.25
-4.63%		47.00
0.7
1.51%		 49.37
7 月48.15
1.15
2.45%		48.25
0.1
0.21%		47.80
-0.45
-0.93%		 　47.20
-0.6
-1.26%		47.50
0.3
0.64%		44.95
-2.55
-5.37%		44.15
-0.8
-1.78%		 　　44.70
0.55
1.25%		45.10
0.4
0.89%		44.30
-0.8
-1.77%		44.25
-0.05
-0.11%		42.70
-1.55
-3.5%		 　40.35
-2.35
-5.5%		40.75
0.4
0.99%		40.80
0.05
0.12%		41.70
0.9
2.21%		40.90
-0.8
-1.92%		 　39.00
-1.9
-4.65%		39.40
0.4
1.03%		38.65
-0.75
-1.9%		38.95
0.3
0.78%		40.30
1.35
3.47%		43.12
8 月 　39.50
-0.8
-1.99%		38.20
-1.3
-3.29%		39.60
1.4
3.66%		39.40
-0.2
-0.51%		41.50
2.1
5.33%		 　42.55
1.05
2.53%		43.55
1
2.35%		44.30
0.75
1.72%		45.05
0.75
1.69%		46.10
1.05
2.33%		 　45.45
-0.65
-1.41%		46.55
1.1
2.42%		45.00
-1.55
-3.33%		46.50
1.5
3.33%		45.10
-1.4
-3.01%		 　40.60
-4.5
-9.98%		41.80
1.2
2.96%		43.55
1.75
4.19%		45.20
1.65
3.79%		46.00
0.8
1.77%		 45.90
-0.1
-0.22%		43.38
9 月45.50
-0.4
-0.87%		45.00
-0.5
-1.1%		46.90
1.9
4.22%		45.60
-1.3
-2.77%		 　45.90
0.3
0.66%		46.30
0.4
0.87%		46.70
0.4
0.86%		47.15
0.45
0.96%		47.40
0.25
0.53%		 　47.50
0.1
0.21%		46.20
-1.3
-2.74%		45.60
-0.6
-1.3%		45.85
0.25
0.55%		45.55
-0.3
-0.65%		 　44.00
-1.55
-3.4%		44.00
0
0%		41.90
-2.1
-4.77%		40.85
-1.05
-2.51%		41.65
0.8
1.96%		 　　　44.90
3.25
7.8%		 45.31
10 月46.10
1.2
2.67%		45.70
-0.4
-0.87%		 　45.55
-0.15
-0.33%		45.00
-0.55
-1.21%		44.20
-0.8
-1.78%		44.25
0.05
0.11%		 　　44.00
-0.25
-0.56%		44.00
0
0%		43.90
-0.1
-0.23%		44.35
0.45
1.03%		43.95
-0.4
-0.9%		 　43.05
-0.9
-2.05%		43.90
0.85
1.97%		43.35
-0.55
-1.25%		44.55
1.2
2.77%		44.50
-0.05
-0.11%		 　44.90
0.4
0.9%		44.50
-0.4
-0.89%		45.30
0.8
1.8%		44.10
-1.2
-2.65%		43.80
-0.3
-0.68%		 44.41
11 月　44.20
0.4
0.91%		44.80
0.6
1.36%		45.10
0.3
0.67%		45.15
0.05
0.11%		44.50
-0.65
-1.44%		 　44.50
0
0%		45.15
0.65
1.46%		44.60
-0.55
-1.22%		44.00
-0.6
-1.35%		47.05
3.05
6.93%		 　47.50
0.45
0.96%		48.25
0.75
1.58%		49.85
1.6
3.32%		50.20
0.35
0.7%		50.50
0.3
0.6%		 　50.00
-0.5
-0.99%		50.50
0.5
1%		49.75
-0.75
-1.49%		50.30
0.55
1.11%		50.10
-0.2
-0.4%		 　50.10
0
0%		 47.65
12 月50.70
0.6
1.2%		54.30
3.6
7.1%		52.90
-1.4
-2.58%		52.20
-0.7
-1.32%		 　52.60
0.4
0.77%		52.60
0
0%		51.30
-1.3
-2.47%		52.50
1.2
2.34%		50.80
-1.7
-3.24%		 　52.10
1.3
2.56%		53.10
1
1.92%		53.00
-0.1
-0.19%		53.10
0.1
0.19%		53.70
0.6
1.13%		 　53.10
-0.6
-1.12%		52.60
-0.5
-0.94%		52.10
-0.5
-0.95%		52.30
0.2
0.38%		52.50
0.2
0.38%		 　52.20
-0.3
-0.57%		52.30
0.1
0.19%		51.90
-0.4
-0.76%		52.90
1
1.93%		52.47

說明:最高漲幅:7.8%最低跌幅:-9.98% 最高價:63.10最低價:38.20平均價:50.47,灰色底表示週末,漲141天(110.6)元,跌148天(-123.5)元,平盤14天
8%=2,7%=2,6%=1,5%=2,4%=6,3%=18,2%=26,1%=59,0%=39,-0%=2,-1%=2,-2%=4,-3%=6,-4%=18,-5%=24,-6%=25,-7%=67,

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 2355 335299 237 16914867 50.40 50.80 50.00 50.70 0.10 0% 50.70 7 50.80 22 11.99
2015-01-06 2355 537056 382 26791504 50.20 50.50 49.60 49.85 0.85 -1.68% 49.85 5 49.90 1 11.78
2015-01-07 2355 270438 240 13590150 49.85 50.50 49.85 50.10 0.25 0.5% 50.10 55 50.40 8 11.84
2015-01-08 2355 1506795 955 77485177 50.50 51.80 50.50 51.50 1.40 2.79% 51.50 170 51.60 20 12.17
2015-01-09 2355 565463 390 29180440 52.00 52.00 51.30 51.50 0.00 0% 51.50 47 51.60 11 12.17
2015-01-12 2355 1898449 947 99694269 51.50 53.00 51.50 52.50 1.00 1.94% 52.50 181 52.60 3 12.41
2015-01-13 2355 863042 532 45188490 52.90 52.90 52.00 52.60 0.10 0.19% 52.50 6 52.60 9 12.43
2015-01-14 2355 423296 320 22089846 52.40 52.70 52.00 52.20 0.40 -0.76% 52.20 30 52.30 6 12.34
2015-01-15 2355 1260454 637 66587864 52.00 53.30 52.00 52.80 0.60 1.15% 52.80 23 52.90 17 12.48
2015-01-16 2355 996052 674 52598132 53.10 53.20 52.50 52.90 0.10 0.19% 52.80 12 52.90 8 12.51
2015-01-19 2355 1336668 793 70934326 53.50 53.50 51.70 52.90 0.00 0% 52.80 1 52.90 6 12.51
2015-01-20 2355 2571967 1432 138714520 53.30 54.40 53.10 54.00 1.10 2.08% 53.90 37 54.10 18 12.77
2015-01-21 2355 1447509 754 78132729 54.00 54.40 53.70 53.70 0.30 -0.56% 53.70 5 53.80 4 12.70
2015-01-22 2355 1664021 940 90085134 54.00 54.70 53.70 54.00 0.30 0.56% 53.90 6 54.00 211 12.77
2015-01-23 2355 1768818 1072 96085681 54.50 54.50 54.10 54.20 0.20 0.37% 54.20 66 54.30 5 12.81
2015-01-26 2355 1390223 1033 74675790 54.20 54.50 53.40 53.80 0.40 -0.74% 53.70 1 53.80 162 12.72
2015-01-27 2355 925892 667 49965384 54.10 54.30 53.80 54.10 0.30 0.56% 54.00 2 54.10 1 12.79
2015-01-28 2355 520330 423 28094185 53.80 54.20 53.80 53.80 0.30 -0.55% 53.80 17 54.00 7 12.72
2015-01-29 2355 701772 463 37768500 54.00 54.10 53.60 53.60 0.20 -0.37% 53.60 34 53.70 34 12.67
2015-01-30 2355 554250 376 29764673 53.90 54.10 53.40 53.60 0.00 0% 53.50 5 53.60 5 12.67
2015-02-02 2355 624759 375 33453132 53.60 53.90 53.30 53.80 0.20 0.37% 53.70 1 53.80 4 12.72
2015-02-03 2355 398186 270 21498622 54.00 54.20 53.80 54.00 0.20 0.37% 53.90 15 54.00 4 12.77
2015-02-04 2355 622166 447 33594510 54.20 54.40 53.80 53.80 0.20 -0.37% 53.80 8 54.00 101 12.72
2015-02-05 2355 415152 310 22254927 53.80 54.00 53.20 53.50 0.30 -0.56% 53.50 1 53.60 1 12.65
2015-02-06 2355 270529 193 14470092 53.50 53.80 53.20 53.40 0.10 -0.19% 53.30 13 53.40 1 12.62
2015-02-09 2355 503693 423 27086509 53.00 54.30 53.00 54.00 0.60 1.12% 53.90 1 54.00 8 12.77
2015-02-10 2355 272827 215 14698023 54.00 54.10 53.50 53.70 0.30 -0.56% 53.70 31 53.80 5 12.70
2015-02-11 2355 641832 456 34650359 54.00 54.20 53.80 54.10 0.40 0.74% 54.00 7 54.10 15 12.79
2015-02-12 2355 2207190 1157 120763407 54.20 55.20 53.80 54.80 0.70 1.29% 54.70 26 54.90 40 12.96
2015-02-13 2355 5305943 2442 299440972 55.20 57.50 55.20 56.40 1.60 2.92% 56.40 94 56.50 4 13.33
2015-02-24 2355 2463668 1394 141801904 58.30 58.50 57.10 57.50 1.10 1.95% 57.50 63 57.60 14 13.59
2015-02-25 2355 1979140 1309 113011517 57.60 57.80 56.60 56.70 0.80 -1.39% 56.70 8 56.80 35 13.40
2015-02-26 2355 1285816 785 73181766 56.70 57.40 56.40 57.20 0.50 0.88% 57.20 7 57.30 8 13.52
2015-03-02 2355 1545240 753 87711150 57.20 57.40 56.20 56.50 0.70 -1.22% 56.50 49 56.70 3 13.36
2015-03-03 2355 1136764 641 64745410 56.70 57.60 56.70 56.70 0.20 0.35% 56.70 27 56.80 20 13.40
2015-03-04 2355 1123875 648 63814590 57.00 57.30 56.50 57.00 0.30 0.53% 57.00 29 57.10 33 13.48
2015-03-05 2355 1110941 736 63354737 57.30 57.50 56.80 57.00 0.00 0% 56.90 11 57.00 32 13.48
2015-03-06 2355 3642094 1954 209962024 57.30 58.40 56.60 57.90 0.90 1.58% 57.80 52 57.90 11 13.69
2015-03-09 2355 5606983 2518 331742080 58.10 60.00 57.50 59.50 1.60 2.76% 59.50 596 59.60 4 14.07
2015-03-10 2355 6785018 3108 414562870 60.00 62.40 59.90 61.00 1.50 2.52% 60.90 19 61.00 2 14.42
2015-03-11 2355 2969861 1519 180507976 61.00 61.30 59.90 60.50 0.50 -0.82% 60.50 34 60.70 5 14.30
2015-03-12 2355 3466800 1870 212238900 60.80 61.70 60.50 61.00 0.50 0.83% 60.90 27 61.00 61 14.42
2015-03-13 2355 1896816 791 115602899 61.00 61.40 60.20 61.00 0.00 0% 61.00 636 61.10 1 14.42
2015-03-16 2355 1205720 810 73285911 61.40 61.40 60.40 60.40 0.60 -0.98% 60.40 84 60.50 1 14.28
2015-03-17 2355 2382316 1106 145369006 61.00 61.50 60.40 60.50 0.10 0.17% 60.50 48 60.80 10 14.30
2015-03-18 2355 1113438 639 67749532 60.50 61.00 60.50 60.90 0.40 0.66% 60.80 3 60.90 57 14.40
2015-03-19 2355 3527290 1782 216839457 61.20 62.50 60.50 60.60 0.30 -0.49% 60.60 26 60.90 1 14.33
2015-03-20 2355 1635138 979 97942349 60.20 60.60 59.20 60.20 0.40 -0.66% 60.10 1 60.20 14 14.23
2015-03-23 2355 2135516 905 127432288 60.00 60.20 59.30 59.80 0.40 -0.66% 59.70 5 59.80 4 13.44
2015-03-24 2355 1101842 526 65587824 59.80 59.90 59.20 59.70 0.10 -0.17% 59.60 4 59.70 16 13.42
2015-03-25 2355 1462912 908 88162913 59.80 60.80 59.30 59.90 0.20 0.34% 59.90 46 60.00 6 13.46
2015-03-26 2355 1637976 795 98317245 59.40 60.70 59.30 60.50 0.60 1% 60.20 4 60.50 41 13.60
2015-03-27 2355 1128980 722 67524399 60.50 60.50 59.40 59.80 0.70 -1.16% 59.80 82 59.90 33 13.44
2015-03-30 2355 1057594 644 63013026 60.40 60.40 59.30 59.60 0.20 -0.33% 59.60 8 59.70 10 13.39
2015-03-31 2355 5787926 2458 359108820 60.20 63.50 59.60 63.10 3.50 5.87% 63.10 6 63.20 123 14.18
2015-04-01 2355 2679542 1602 166731505 62.40 63.10 61.50 62.50 0.60 -0.95% 62.50 5 62.70 19 14.04
2015-04-02 2355 1408460 740 88118298 62.50 63.10 62.00 62.20 0.30 -0.48% 62.20 6 62.30 5 13.98
2015-04-07 2355 1711407 947 105053909 62.50 63.00 60.90 61.00 1.20 -1.93% 61.00 93 61.30 6 13.71
2015-04-08 2355 1761839 1218 109296686 61.70 62.50 61.20 62.10 1.10 1.8% 62.10 22 62.20 26 13.96
2015-04-09 2355 1577840 995 95805333 62.60 62.60 59.50 59.70 2.40 -3.86% 59.70 48 60.00 38 13.42
2015-04-10 2355 5477392 2638 318583479 60.00 60.50 57.20 58.40 1.30 -2.18% 58.30 3 58.40 18 13.12
2015-04-13 2355 2165076 1209 127117036 58.80 59.10 58.10 58.80 0.40 0.68% 58.70 3 58.90 6 13.21
2015-04-14 2355 1567502 984 91659658 59.10 59.10 58.00 58.30 0.50 -0.85% 58.30 76 58.60 14 13.10
2015-04-15 2355 1164049 705 67834715 58.50 58.80 57.80 57.80 0.50 -0.86% 57.80 31 57.90 6 12.99
2015-04-16 2355 1011354 677 59035233 57.80 58.90 57.80 58.30 0.50 0.87% 58.20 14 58.30 5 13.10
2015-04-17 2355 570878 390 33051746 58.00 58.50 57.60 57.80 0.50 -0.86% 57.80 19 57.90 1 12.99
2015-04-20 2355 1513331 1038 86008700 57.70 57.80 56.30 56.40 1.40 -2.42% 56.30 28 56.40 25 12.67
2015-04-21 2355 1925248 866 106944423 56.50 56.80 54.70 54.90 1.50 -2.66% 54.90 37 55.00 17 12.34
2015-04-22 2355 1351253 922 76468221 55.00 57.30 55.00 57.30 2.40 4.37% 57.20 6 57.30 20 12.88
2015-04-23 2355 1055104 676 60382568 57.50 58.00 56.50 57.40 0.10 0.17% 57.30 12 57.40 2 12.90
2015-04-24 2355 1578693 851 91417544 58.00 58.50 57.50 57.60 0.20 0.35% 57.60 54 57.70 1 12.94
2015-04-27 2355 1047300 724 60816375 58.10 58.50 57.80 57.90 0.30 0.52% 57.90 23 58.00 14 13.01
2015-04-28 2355 1212519 725 70937200 58.50 58.70 57.90 58.40 0.50 0.86% 58.40 7 58.50 3 13.12
2015-04-29 2355 2785530 1568 164662933 58.00 60.40 57.00 60.00 1.60 2.74% 59.90 3 60.00 6 13.48
2015-04-30 2355 1850026 1261 109935418 60.40 60.60 58.90 59.00 1.00 -1.67% 59.00 16 59.10 5 13.26
2015-05-04 2355 583177 559 34485213 59.80 59.80 58.60 59.10 0.10 0.17% 59.00 3 59.20 2 13.28
2015-05-05 2355 413024 350 24174195 58.70 59.00 58.20 58.40 0.70 -1.18% 58.40 3 58.50 10 13.12
2015-05-06 2355 750299 548 43404917 58.00 58.40 57.60 57.60 0.80 -1.37% 57.60 3 57.70 10 12.94
2015-05-07 2355 1574066 744 89126411 57.60 57.60 56.00 56.70 0.90 -1.56% 56.60 1 56.70 149 12.74
2015-05-08 2355 874285 530 49043297 56.70 56.70 55.80 55.90 0.80 -1.41% 55.90 4 56.00 8 12.56
2015-05-11 2355 657131 470 36484616 55.90 56.50 54.90 55.20 0.70 -1.25% 55.20 11 55.30 1 12.40
2015-05-12 2355 808408 464 44440776 54.90 55.20 54.50 55.10 0.10 -0.18% 55.10 20 55.20 75 12.38
2015-05-13 2355 624930 380 34488270 55.10 55.50 54.80 54.90 0.20 -0.36% 54.90 27 55.00 10 12.34
2015-05-14 2355 1504199 883 80754202 54.50 54.90 53.20 53.50 1.40 -2.55% 53.50 18 53.70 15 12.92
2015-05-15 2355 1483365 851 77957248 53.50 53.50 52.20 52.20 1.30 -2.43% 52.20 29 52.40 12 12.61
2015-05-18 2355 827087 572 43154451 52.20 52.60 51.80 52.60 0.40 0.77% 52.40 5 52.60 20 12.71
2015-05-19 2355 1135245 799 61017330 52.80 54.60 52.70 54.30 1.70 3.23% 54.20 49 54.30 3 13.12
2015-05-20 2355 1117953 811 60821415 54.20 55.20 53.00 55.20 0.90 1.66% 55.20 5 55.30 17 13.33
2015-05-21 2355 1087048 661 59579935 54.50 55.10 54.10 55.00 0.20 -0.36% 54.90 223 55.00 17 13.29
2015-05-22 2355 1211501 667 66852553 55.00 55.80 54.60 55.50 0.50 0.91% 55.40 3 55.50 18 13.41
2015-05-25 2355 704376 532 38801041 54.90 55.60 54.60 55.20 0.30 -0.54% 55.20 17 55.30 21 13.33
2015-05-26 2355 721288 455 39650709 55.20 55.40 54.60 55.00 0.20 -0.36% 54.80 20 55.00 46 13.29
2015-05-27 2355 755670 490 41514480 54.60 55.20 54.60 54.90 0.10 -0.18% 54.90 45 55.00 49 13.26
2015-05-28 2355 1085886 739 59793407 54.90 55.60 54.70 55.40 0.50 0.91% 55.40 61 55.50 8 13.38
2015-05-29 2355 2156432 1252 118361860 55.00 55.50 53.30 55.10 0.30 -0.54% 55.10 2 55.30 12 13.31
2015-06-01 2355 2246935 1424 120111114 55.30 55.30 52.50 53.60 1.50 -2.72% 53.60 6 53.70 3 12.95
2015-06-02 2355 3388511 2141 181479748 53.70 54.50 52.80 54.50 0.90 1.68% 54.40 53 54.50 31 13.16
2015-06-03 2355 2251896 1632 124535621 55.00 55.80 54.80 54.80 0.30 0.55% 54.80 274 54.90 11 13.24
2015-06-04 2355 2270955 1525 122977815 55.00 55.50 53.00 53.10 1.70 -3.1% 53.10 26 53.20 6 12.83
2015-06-05 2355 1805517 1275 94124231 53.50 53.80 51.50 51.80 1.30 -2.45% 51.80 75 51.90 40 12.51
2015-06-08 2355 3489556 1913 173167871 51.50 51.60 48.10 49.50 2.30 -4.44% 49.50 37 49.55 1 11.96
2015-06-09 2355 3234016 1754 156073725 49.00 49.50 47.30 48.15 1.35 -2.73% 48.10 19 48.15 5 11.63
2015-06-10 2355 2617119 1562 130612000 49.00 50.90 48.30 50.00 1.85 3.84% 50.00 7 50.10 5 12.08
2015-06-11 2355 1431219 1155 70685601 50.00 50.60 48.70 49.00 1.00 -2% 49.00 21 49.05 3 11.84
2015-06-12 2355 1302541 886 63481909 48.50 49.80 48.20 48.35 0.65 -1.33% 48.35 33 48.50 5 11.68
2015-06-15 2355 1148600 835 54811378 48.05 48.05 47.35 47.55 0.80 -1.65% 47.55 4 47.65 2 11.49
2015-06-16 2355 1350100 742 63147349 47.40 47.45 46.35 46.80 0.75 -1.58% 46.80 23 46.90 1 11.30
2015-06-17 2355 2710951 1555 126644931 46.80 47.55 46.05 47.00 0.20 0.43% 47.00 91 47.05 1 11.35
2015-06-18 2355 2417381 1530 117900719 47.45 49.80 47.40 49.40 2.40 5.11% 49.40 6 49.50 2 11.93
2015-06-22 2355 1230423 836 61528476 49.85 50.40 49.60 49.75 0.35 0.71% 49.75 23 49.90 1 12.02
2015-06-23 2355 1117229 738 55163066 50.10 50.20 48.75 49.00 0.75 -1.51% 49.00 16 49.10 10 11.84
2015-06-24 2355 750735 482 36863681 49.00 49.70 48.75 49.15 0.15 0.31% 49.15 28 49.25 1 11.87
2015-06-25 2355 1542296 1108 76443732 50.00 50.30 49.10 49.10 0.05 -0.1% 49.10 23 49.20 1 11.86
2015-06-26 2355 1153031 946 56135561 49.10 49.40 48.30 48.55 0.55 -1.12% 48.55 2 48.65 6 11.73
2015-06-29 2355 1786442 1148 83467572 47.80 47.80 46.30 46.30 2.25 -4.63% 46.30 37 46.40 3 11.18
2015-06-30 2355 1091927 761 50842569 46.30 47.05 46.30 47.00 0.70 1.51% 46.85 26 47.00 5 11.35
2015-07-01 2355 1625585 1145 78197966 47.45 48.75 47.00 48.15 1.15 2.45% 48.15 2 48.25 7 11.63
2015-07-02 2355 854683 523 41369253 48.65 48.90 48.20 48.25 0.10 0.21% 48.25 10 48.30 18 11.65
2015-07-03 2355 635000 409 30267300 48.20 48.20 47.35 47.80 0.45 -0.93% 47.80 19 47.90 2 11.55
2015-07-06 2355 459001 323 21752199 47.20 47.65 47.20 47.20 0.60 -1.26% 47.20 9 47.30 6 11.40
2015-07-07 2355 498001 331 23787997 47.40 48.40 47.40 47.50 0.30 0.64% 47.50 34 47.55 1 11.47
2015-07-08 2355 1553911 872 71057270 47.50 47.50 44.75 44.95 2.55 -5.37% 44.95 12 45.00 43 10.86
2015-07-09 2355 2556399 1216 112673804 44.85 44.85 43.50 44.15 0.80 -1.78% 44.10 2 44.15 40 10.66
2015-07-13 2355 2479818 1423 110923654 45.10 45.35 44.30 44.70 0.55 1.25% 44.70 6 44.80 7 10.80
2015-07-14 2355 2065280 1060 93180682 45.00 45.40 44.95 45.10 0.40 0.89% 45.05 86 45.10 5 10.89
2015-07-15 2355 1466688 896 65542682 45.25 45.45 44.25 44.30 0.80 -1.77% 44.30 12 44.40 1 10.70
2015-07-16 2355 1601512 864 71004529 44.40 44.70 44.10 44.25 0.05 -0.11% 44.25 32 44.30 12 10.69
2015-07-17 2355 3061739 1827 132810368 44.30 44.55 42.60 42.70 1.55 -3.5% 42.70 63 42.90 7 10.31
2015-07-20 2355 4182586 2639 171304397 42.90 43.10 40.00 40.35 2.35 -5.5% 40.30 183 40.35 2 9.75
2015-07-21 2355 3958802 2316 161597545 40.35 41.95 40.30 40.75 0.40 0.99% 40.75 23 40.80 2 9.84
2015-07-22 2355 1438003 868 58858723 40.80 41.30 40.60 40.80 0.05 0.12% 40.80 56 40.90 2 9.86
2015-07-23 2355 1560430 1039 64557429 41.00 41.80 40.80 41.70 0.90 2.21% 41.65 20 41.70 3 10.07
2015-07-24 2355 1231343 716 50485218 41.60 41.60 40.80 40.90 0.80 -1.92% 40.90 26 40.95 30 9.88
2015-07-27 2355 2474244 1163 98024503 40.80 40.80 38.60 39.00 1.90 -4.65% 39.00 48 39.05 12 9.42
2015-07-28 2355 2762621 1569 106525875 35.80 39.75 35.80 39.40 0.00 1.03% 39.40 19 39.45 2 9.52
2015-07-29 2355 1350112 965 52373018 39.60 39.70 38.30 38.65 0.75 -1.9% 38.65 7 38.70 1 9.34
2015-07-30 2355 1143001 798 44875239 39.10 39.80 38.70 38.95 0.30 0.78% 38.95 7 39.10 20 9.41
2015-07-31 2355 1733148 1065 69429312 39.10 40.80 39.10 40.30 1.35 3.47% 40.25 3 40.30 11 9.73
2015-08-03 2355 1172144 824 46455899 40.50 40.50 39.20 39.50 0.80 -1.99% 39.50 33 39.55 13 9.54
2015-08-04 2355 1364132 874 52465463 39.75 39.85 37.60 38.20 1.30 -3.29% 38.20 7 38.25 5 9.23
2015-08-05 2355 1672028 943 66025561 38.25 40.45 38.25 39.60 1.40 3.66% 39.60 6 39.75 1 9.57
2015-08-06 2355 942138 679 37078233 39.90 39.90 38.90 39.40 0.20 -0.51% 39.40 1 39.50 2 9.52
2015-08-07 2355 3186330 1912 131094894 39.00 42.00 39.00 41.50 2.10 5.33% 41.45 33 41.50 1388 10.02
2015-08-10 2355 2796318 1578 118440291 41.70 42.80 40.80 42.55 1.05 2.53% 42.55 2 42.65 1 10.28
2015-08-11 2355 2946816 1752 128073248 43.00 43.90 42.70 43.55 1.00 2.35% 43.55 28 43.60 8 10.52
2015-08-12 2355 2587010 1505 113065343 43.40 44.50 41.80 44.30 0.75 1.72% 44.25 2 44.30 6 10.70
2015-08-13 2355 2039299 1197 91846455 44.70 45.50 44.50 45.05 0.75 1.69% 45.05 19 45.10 13 10.88
2015-08-14 2355 2924020 1480 134088616 44.80 46.45 44.40 46.10 1.05 2.33% 46.10 35 46.20 11 11.16
2015-08-17 2355 1537495 1002 70048545 45.55 46.05 45.10 45.45 0.65 -1.41% 45.45 15 45.50 6 11.00
2015-08-18 2355 2557516 1635 118847087 45.50 46.95 45.50 46.55 1.10 2.42% 46.55 14 46.60 30 11.27
2015-08-19 2355 2435305 1512 110002764 46.90 46.90 44.10 45.00 1.55 -3.33% 44.95 1 45.00 18 10.90
2015-08-20 2355 2620317 1365 120627844 45.00 46.85 45.00 46.50 1.50 3.33% 46.45 6 46.55 15 11.26
2015-08-21 2355 1774827 1245 80917765 45.50 46.00 45.10 45.10 1.40 -3.01% 45.10 5 45.15 1 10.92
2015-08-24 2355 4247371 1794 175211094 44.00 44.00 40.60 40.60 4.50 -9.98% 40.60 83 40.75 2 9.83
2015-08-25 2355 3928899 2385 157953526 37.55 42.70 37.55 41.80 1.20 2.96% 41.80 28 41.90 6 10.12
2015-08-26 2355 1809030 1189 77055754 41.45 43.60 40.60 43.55 1.75 4.19% 43.50 33 43.55 15 10.54
2015-08-27 2355 2887502 1585 130155987 44.50 45.95 44.05 45.20 1.65 3.79% 45.20 1 45.25 1 10.94
2015-08-28 2355 3950502 2014 181542839 45.90 47.30 44.75 46.00 0.80 1.77% 45.80 13 46.00 54 11.14
2015-08-31 2355 834121 583 38370366 46.00 46.60 45.20 45.90 0.10 -0.22% 45.90 2 46.00 3 11.11
2015-09-01 2355 1590101 891 73260738 46.00 46.55 45.50 45.50 0.40 -0.87% 45.50 4 45.60 1 11.02
2015-09-02 2355 1812523 1142 81740901 44.80 45.60 44.65 45.00 0.50 -1.1% 45.00 49 45.20 11 10.90
2015-09-03 2355 3837043 1996 177803102 45.20 47.10 44.80 46.90 1.90 4.22% 46.80 1 46.90 27 11.36
2015-09-04 2355 3674117 1947 173892723 47.15 48.60 45.60 45.60 1.30 -2.77% 45.60 18 46.00 12 11.04
2015-09-07 2355 950523 654 43710496 45.40 46.70 45.40 45.90 0.30 0.66% 45.90 1 45.95 2 11.11
2015-09-08 2355 1367499 840 64175354 46.20 47.80 46.20 46.30 0.40 0.87% 46.30 14 46.40 11 11.21
2015-09-09 2355 1527809 756 71715317 47.50 47.60 46.65 46.70 0.40 0.86% 46.70 4 46.80 11 11.31
2015-09-10 2355 1884761 814 88785905 46.65 47.45 46.20 47.15 0.45 0.96% 47.15 186 47.25 4 11.42
2015-09-11 2355 1569261 828 74160057 47.85 47.85 46.75 47.40 0.25 0.53% 47.35 1 47.45 111 11.48
2015-09-14 2355 2683523 1462 128004441 47.50 48.50 46.85 47.50 0.10 0.21% 47.45 1 47.50 179 11.50
2015-09-15 2355 1414654 899 66195726 47.95 48.00 45.80 46.20 1.30 -2.74% 46.20 5 46.30 22 11.19
2015-09-16 2355 1964001 1344 89622944 46.60 46.65 45.10 45.60 0.60 -1.3% 45.60 13 45.65 62 11.04
2015-09-17 2355 2175921 1234 99751490 46.00 46.10 45.60 45.85 0.25 0.55% 45.80 28 45.85 32 11.10
2015-09-18 2355 1916358 960 87482296 45.85 45.95 45.10 45.55 0.30 -0.65% 45.55 40 45.80 1 11.03
2015-09-21 2355 2302105 1377 102020539 45.00 45.10 43.80 44.00 1.55 -3.4% 44.00 30 44.05 2 10.65
2015-09-22 2355 1579812 880 69666916 44.10 44.65 43.90 44.00 0.00 0% 43.95 31 44.00 143 10.65
2015-09-23 2355 2858912 1754 120752303 43.20 43.20 41.80 41.90 2.10 -4.77% 41.90 3 41.95 1 10.15
2015-09-24 2355 2095206 1255 86428382 41.40 42.30 40.55 40.85 1.05 -2.51% 40.85 23 40.95 3 9.89
2015-09-25 2355 2491122 1036 102779274 41.20 41.70 40.85 41.65 0.80 1.96% 41.65 1 41.70 8 10.08
2015-09-30 2355 4005319 2827 175361237 41.50 45.15 41.40 44.90 3.25 7.8% 44.85 19 44.90 5 10.87
2015-10-01 2355 3409467 1982 156129248 45.70 46.20 45.00 46.10 1.20 2.67% 46.05 4 46.10 26 11.16
2015-10-02 2355 2898124 1734 132985959 46.20 46.30 45.45 45.70 0.40 -0.87% 45.70 170 45.75 2 11.07
2015-10-05 2355 2521020 1386 115722809 46.20 46.45 45.45 45.55 0.15 -0.33% 45.55 18 45.60 6 11.03
2015-10-06 2355 2185153 1339 99020485 45.80 46.15 44.60 45.00 0.55 -1.21% 44.95 19 45.00 10 10.90
2015-10-07 2355 2437415 1479 108429444 44.90 45.40 44.20 44.20 0.80 -1.78% 44.20 56 44.25 2 10.70
2015-10-08 2355 1839001 1180 81356842 44.50 44.55 43.70 44.25 0.05 0.11% 44.20 6 44.25 10 10.71
2015-10-12 2355 1577042 1090 69406548 44.20 44.60 43.70 44.00 0.25 -0.56% 43.95 14 44.00 447 10.65
2015-10-13 2355 1631000 888 71719400 44.00 44.50 43.60 44.00 0.00 0% 43.90 1 44.00 347 10.65
2015-10-14 2355 1575365 903 69032301 43.85 44.30 43.50 43.90 0.10 -0.23% 43.90 7 43.95 2 10.63
2015-10-15 2355 2558279 1584 112745614 43.90 44.50 43.60 44.35 0.45 1.03% 44.35 10 44.45 38 10.74
2015-10-16 2355 1520825 850 67505455 44.75 44.90 43.85 43.95 0.40 -0.9% 43.95 6 44.15 3 10.64
2015-10-19 2355 1838902 1128 79856874 44.15 44.35 42.85 43.05 0.90 -2.05% 43.05 24 43.15 1 10.42
2015-10-20 2355 1830825 956 79429716 43.15 43.90 43.05 43.90 0.85 1.97% 43.70 8 43.90 40 10.63
2015-10-21 2355 1306360 1007 56969349 44.15 44.20 43.30 43.35 0.55 -1.25% 43.35 14 43.50 1 10.50
2015-10-22 2355 2407773 1405 106719428 43.60 44.60 43.50 44.55 1.20 2.77% 44.50 10 44.55 2 10.79
2015-10-23 2355 2507564 1376 113225444 45.05 45.70 44.50 44.50 0.05 -0.11% 44.45 33 44.50 1 10.77
2015-10-26 2355 1264320 796 56894510 44.85 45.15 44.85 44.90 0.40 0.9% 44.90 47 44.95 1 10.87
2015-10-27 2355 694105 544 31021010 45.10 45.10 44.50 44.50 0.40 -0.89% 44.50 75 44.55 16 10.77
2015-10-28 2355 1875075 976 84594492 44.60 45.30 44.55 45.30 0.80 1.8% 45.25 27 45.30 23 10.97
2015-10-29 2355 2233511 1375 99507897 45.50 45.50 44.00 44.10 1.20 -2.65% 44.10 6 44.15 10 10.68
2015-10-30 2355 1702827 1183 73805715 44.10 44.10 42.55 43.80 0.30 -0.68% 43.80 75 43.85 25 10.61
2015-11-02 2355 1384201 943 61219194 43.50 44.55 43.30 44.20 0.40 0.91% 44.20 12 44.30 2 10.70
2015-11-03 2355 1555295 1004 69714265 44.50 45.30 44.35 44.80 0.60 1.36% 44.75 2 44.80 9 10.85
2015-11-04 2355 2130119 1147 95989466 44.80 45.40 44.50 45.10 0.30 0.67% 45.10 263 45.15 6 10.92
2015-11-05 2355 1143113 497 51646940 45.10 45.35 45.10 45.15 0.05 0.11% 45.10 234 45.15 11 10.93
2015-11-06 2355 642537 364 28716341 45.20 45.25 44.40 44.50 0.65 -1.44% 44.45 16 44.50 76 10.77
2015-11-09 2355 999980 703 44547810 44.35 45.10 44.15 44.50 0.00 0% 44.50 1 44.65 3 10.77
2015-11-10 2355 1369015 793 61291223 44.30 45.20 44.05 45.15 0.65 1.46% 44.95 1 45.15 17 10.93
2015-11-11 2355 1765962 1055 79423754 45.40 45.40 44.55 44.60 0.55 -1.22% 44.60 10 44.70 2 10.80
2015-11-12 2355 2246049 865 98473988 44.60 44.75 43.35 44.00 0.60 -1.35% 43.80 20 44.00 45 9.24
2015-11-13 2355 10649827 5308 498367310 44.80 47.65 44.80 47.05 3.05 6.93% 47.00 86 47.05 211 9.88
2015-11-16 2355 5666872 3023 268210098 46.80 48.15 46.20 47.50 0.45 0.96% 47.45 15 47.50 40 9.98
2015-11-17 2355 5745570 2961 280313334 48.00 49.25 47.95 48.25 0.75 1.58% 48.25 32 48.30 4 10.14
2015-11-18 2355 5332658 3046 263902961 48.50 50.50 48.10 49.85 1.60 3.32% 49.85 4 49.90 4 10.47
2015-11-19 2355 4637245 2624 235010068 50.80 51.40 49.70 50.20 0.35 0.7% 50.20 19 50.30 11 10.55
2015-11-20 2355 2399599 1308 120618635 50.90 51.10 49.60 50.50 0.30 0.6% 50.40 2 50.50 6 10.61
2015-11-23 2355 2096712 1119 104954850 51.00 51.00 49.80 50.00 0.50 -0.99% 50.00 37 50.10 6 10.50
2015-11-24 2355 1434312 984 76312948 52.70 53.90 52.60 50.50 0.60 1% 53.60 1 53.70 9 11.28
2015-11-25 2355 1674977 943 83595953 50.50 50.60 49.60 49.75 0.75 -1.49% 49.75 2 49.80 10 10.45
2015-11-26 2355 1370037 851 68841056 50.00 50.50 49.60 50.30 0.55 1.11% 50.20 5 50.30 23 10.57
2015-11-27 2355 1770319 897 89105428 50.40 51.00 49.90 50.10 0.20 -0.4% 50.10 34 50.20 1 10.53
2015-11-30 2355 1467204 806 73288520 49.90 50.50 49.20 50.10 0.00 0% 50.10 1 50.20 3 10.53
2015-12-01 2355 2461751 1346 125682045 50.30 51.50 50.30 50.70 0.60 1.2% 50.70 4 50.80 10 10.65
2015-12-02 2355 8643458 4476 461359257 51.00 54.70 51.00 54.30 3.60 7.1% 54.30 11 54.40 9 11.41
2015-12-03 2355 4391112 2576 234009159 54.20 54.20 52.60 52.90 1.40 -2.58% 52.80 25 52.90 7 11.11
2015-12-04 2355 2626512 1706 137864196 52.00 53.30 51.80 52.20 0.70 -1.32% 52.10 31 52.20 7 10.97
2015-12-07 2355 1513500 1015 80256992 53.50 53.70 52.50 52.60 0.40 0.77% 52.60 32 52.70 2 11.05
2015-12-08 2355 1888601 1126 100026705 52.60 53.50 52.40 52.60 0.00 0% 52.60 14 52.70 1 11.05
2015-12-09 2355 2378331 1429 122143645 53.00 53.00 50.50 51.30 1.30 -2.47% 51.20 16 51.40 12 10.78
2015-12-10 2355 2214178 1515 115174943 51.40 53.00 50.50 52.50 1.20 2.34% 52.50 11 52.60 5 11.03
2015-12-11 2355 3308744 2033 173822639 52.90 54.10 50.60 50.80 1.70 -3.24% 50.80 42 50.90 8 10.67
2015-12-14 2355 2091949 1335 107662441 50.60 52.40 49.20 52.10 1.30 2.56% 51.80 1 52.10 18 10.95
2015-12-15 2355 3924117 2437 209965410 52.50 54.40 52.40 53.10 1.00 1.92% 53.10 27 53.50 16 11.16
2015-12-16 2355 1537322 1091 81318426 53.60 53.60 52.60 53.00 0.10 -0.19% 53.00 23 53.10 1 11.13
2015-12-17 2355 2232606 1493 119353077 53.50 54.50 52.60 53.10 0.10 0.19% 53.10 14 53.20 11 11.16
2015-12-18 2355 1434312 984 76312948 52.70 53.90 52.60 53.70 0.60 1.13% 53.60 1 53.70 9 11.28
2015-12-21 2355 1645392 1192 87761849 53.20 54.10 52.60 53.10 0.60 -1.12% 53.10 8 53.30 12 11.16
2015-12-22 2355 1838109 1471 96739138 53.50 53.50 52.00 52.60 0.50 -0.94% 52.40 1 52.60 8 11.05
2015-12-23 2355 1859616 1352 98059132 53.00 53.40 52.00 52.10 0.50 -0.95% 52.10 3 52.40 1 10.95
2015-12-24 2355 1122398 849 59014209 52.80 53.00 52.30 52.30 0.20 0.38% 52.30 20 52.40 4 10.99
2015-12-25 2355 642586 455 33594265 52.80 52.80 52.00 52.50 0.20 0.38% 52.50 15 52.60 12 11.03
2015-12-28 2355 855265 637 44463255 52.70 52.70 51.60 52.20 0.30 -0.57% 52.10 5 52.20 1 10.97
2015-12-29 2355 1055443 724 55261321 52.00 52.70 51.70 52.30 0.10 0.19% 52.30 6 52.40 8 10.99
2015-12-30 2355 588388 381 30595376 52.60 52.60 51.80 51.90 0.40 -0.76% 51.80 28 52.00 2 10.90
2015-12-31 2355 720972 443 37776517 51.80 52.90 51.70 52.90 1.00 1.93% 52.70 18 52.90 28 11.11