義隆(2458)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　　　　47.70
0
0%		47.00
-0.7
-1.47%		48.00
1
2.13%		48.55
0.55
1.15%		49.00
0.45
0.93%		 　48.60
-0.4
-0.82%		49.20
0.6
1.23%		48.80
-0.4
-0.81%		48.70
-0.1
-0.2%		48.00
-0.7
-1.44%		 　47.40
-0.6
-1.25%		49.00
1.6
3.38%		48.50
-0.5
-1.02%		48.90
0.4
0.82%		48.55
-0.35
-0.72%		 　48.60
0.05
0.1%		48.70
0.1
0.21%		48.55
-0.15
-0.31%		48.70
0.15
0.31%		49.80
1.1
2.26%		 48.55
2 月　50.40
0.6
1.2%		51.90
1.5
2.98%		52.20
0.3
0.58%		52.60
0.4
0.77%		51.70
-0.9
-1.71%		 　52.30
0.6
1.16%		52.00
-0.3
-0.57%		51.30
-0.7
-1.35%		52.00
0.7
1.36%		51.60
-0.4
-0.77%		 　　　　　　　　　51.80
0.2
0.39%		53.20
1.4
2.7%		53.20
0
0%		 52.39
3 月　53.50
0.3
0.56%		54.70
1.2
2.24%		54.10
-0.6
-1.1%		54.00
-0.1
-0.18%		54.80
0.8
1.48%		 　54.60
-0.2
-0.36%		55.00
0.4
0.73%		55.00
0
0%		54.70
-0.3
-0.55%		55.00
0.3
0.55%		 　55.40
0.4
0.73%		55.80
0.4
0.72%		56.00
0.2
0.36%		56.10
0.1
0.18%		55.60
-0.5
-0.89%		 　55.30
-0.3
-0.54%		55.80
0.5
0.9%		55.00
-0.8
-1.43%		54.50
-0.5
-0.91%		54.50
0
0%		 　53.70
-0.8
-1.47%		53.50
-0.2
-0.37%		54.83
4 月52.90
-0.6
-1.12%		53.80
0.9
1.7%		 　　　53.30
-0.5
-0.93%		52.40
-0.9
-1.69%		52.30
-0.1
-0.19%		51.70
-0.6
-1.15%		 　52.00
0.3
0.58%		51.80
-0.2
-0.38%		51.60
-0.2
-0.39%		52.60
1
1.94%		51.80
-0.8
-1.52%		 　50.30
-1.5
-2.9%		50.20
-0.1
-0.2%		50.50
0.3
0.6%		51.00
0.5
0.99%		50.80
-0.2
-0.39%		 　51.20
0.4
0.79%		50.70
-0.5
-0.98%		50.10
-0.6
-1.18%		50.40
0.3
0.6%		 51.53
5 月　　　50.00
-0.4
-0.79%		49.85
-0.15
-0.3%		50.10
0.25
0.5%		49.65
-0.45
-0.9%		48.15
-1.5
-3.02%		 　46.70
-1.45
-3.01%		48.00
1.3
2.78%		48.60
0.6
1.25%		47.40
-1.2
-2.47%		47.10
-0.3
-0.63%		 　46.10
-1
-2.12%		46.50
0.4
0.87%		47.30
0.8
1.72%		45.55
-1.75
-3.7%		45.85
0.3
0.66%		 　45.40
-0.45
-0.98%		45.20
-0.2
-0.44%		44.80
-0.4
-0.88%		46.65
1.85
4.13%		45.80
-0.85
-1.82%		 47.02
6 月46.35
0.55
1.2%		46.50
0.15
0.32%		47.10
0.6
1.29%		45.40
-1.7
-3.61%		45.40
0
0%		 　45.00
-0.4
-0.88%		41.25
-3.75
-8.33%		42.30
1.05
2.55%		41.75
-0.55
-1.3%		41.20
-0.55
-1.32%		 　41.75
0.55
1.33%		42.10
0.35
0.84%		42.50
0.4
0.95%		43.15
0.65
1.53%		 　　44.00
0.85
1.97%		43.30
-0.7
-1.59%		43.30
0
0%		43.55
0.25
0.58%		43.45
-0.1
-0.23%		 　42.00
-1.45
-3.34%		43.00
1
2.38%		 43.52
7 月44.40
1.4
3.26%		44.05
-0.35
-0.79%		43.60
-0.45
-1.02%		 　43.10
-0.5
-1.15%		43.35
0.25
0.58%		41.70
-1.65
-3.81%		41.70
0
0%		 　　42.00
0.3
0.72%		42.00
0
0%		41.70
-0.3
-0.71%		41.60
-0.1
-0.24%		41.30
-0.3
-0.72%		 　40.75
-0.55
-1.33%		40.30
-0.45
-1.1%		39.00
-1.3
-3.23%		35.60
-3.4
-8.72%		34.50
-1.1
-3.09%		 　32.00
-2.5
-7.25%		32.70
0.7
2.19%		32.55
-0.15
-0.46%		33.25
0.7
2.15%		32.90
-0.35
-1.05%		39.3
8 月 　32.05
-0.85
-2.58%		32.20
0.15
0.47%		31.40
-0.8
-2.48%		30.60
-0.8
-2.55%		30.30
-0.3
-0.98%		 　31.00
0.7
2.31%		30.50
-0.5
-1.61%		30.65
0.15
0.49%		30.70
0.05
0.16%		31.35
0.65
2.12%		 　30.50
-0.85
-2.71%		30.75
0.25
0.82%		30.45
-0.3
-0.98%		30.75
0.3
0.99%		30.00
-0.75
-2.44%		 　27.50
-2.5
-8.33%		28.80
1.3
4.73%		29.80
1
3.47%		32.40
2.6
8.72%		32.65
0.25
0.77%		 32.55
-0.1
-0.31%		30.85
9 月32.60
0.05
0.15%		32.40
-0.2
-0.61%		33.80
1.4
4.32%		32.15
-1.65
-4.88%		 　32.15
0
0%		32.40
0.25
0.78%		34.20
1.8
5.56%		34.65
0.45
1.32%		34.80
0.15
0.43%		 　35.80
1
2.87%		35.00
-0.8
-2.23%		35.15
0.15
0.43%		36.20
1.05
2.99%		36.40
0.2
0.55%		 　35.40
-1
-2.75%		35.70
0.3
0.85%		35.05
-0.65
-1.82%		34.00
-1.05
-3%		34.20
0.2
0.59%		 　　　34.00
-0.2
-0.58%		 34.32
10 月34.55
0.55
1.62%		34.60
0.05
0.14%		 　35.60
1
2.89%		35.50
-0.1
-0.28%		35.65
0.15
0.42%		35.20
-0.45
-1.26%		 　　35.70
0.5
1.42%		36.15
0.45
1.26%		36.05
-0.1
-0.28%		36.00
-0.05
-0.14%		37.00
1
2.78%		 　36.35
-0.65
-1.76%		36.40
0.05
0.14%		36.40
0
0%		37.70
1.3
3.57%		37.00
-0.7
-1.86%		 　37.00
0
0%		36.95
-0.05
-0.14%		36.65
-0.3
-0.81%		36.30
-0.35
-0.95%		36.00
-0.3
-0.83%		 36.12
11 月　35.80
-0.2
-0.56%		37.60
1.8
5.03%		38.85
1.25
3.32%		38.50
-0.35
-0.9%		37.90
-0.6
-1.56%		 　37.20
-0.7
-1.85%		37.25
0.05
0.13%		36.70
-0.55
-1.48%		36.15
-0.55
-1.5%		36.00
-0.15
-0.41%		 　36.25
0.25
0.69%		37.80
1.55
4.28%		37.20
-0.6
-1.59%		37.35
0.15
0.4%		37.05
-0.3
-0.8%		 　37.40
0.35
0.94%		36.45
-0.95
-2.54%		36.45
0
0%		38.00
1.55
4.25%		37.60
-0.4
-1.05%		 　36.70
-0.9
-2.39%		 37.11
12 月37.20
0.5
1.36%		40.75
3.55
9.54%		40.00
-0.75
-1.84%		40.60
0.6
1.5%		 　42.70
2.1
5.17%		43.30
0.6
1.41%		43.25
-0.05
-0.12%		43.35
0.1
0.23%		43.05
-0.3
-0.69%		 　42.60
-0.45
-1.05%		45.70
3.1
7.28%		44.80
-0.9
-1.97%		46.30
1.5
3.35%		46.60
0.3
0.65%		 　46.95
0.35
0.75%		46.75
-0.2
-0.43%		45.25
-1.5
-3.21%		44.60
-0.65
-1.44%		45.80
1.2
2.69%		 　45.05
-0.75
-1.64%		45.70
0.65
1.44%		45.55
-0.15
-0.33%		45.80
0.25
0.55%		44.04

說明:最高漲幅:9.54%最低跌幅:-8.72% 最高價:56.10最低價:27.50平均價:43.04,灰色底表示週末,漲139天(92)元,跌150天(-100.6)元,平盤14天
10%=1,9%=1,7%=1,6%=1,5%=4,4%=5,3%=17,2%=18,1%=70,0%=35,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=19,-6%=27,-7%=27,-8%=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 2458 2684038 1431 128190273 48.05 48.05 47.45 47.70 0.35 0% 47.70 23 47.80 2 12.82
2015-01-06 2458 2681960 1478 126212661 47.05 47.40 46.80 47.00 0.70 -1.47% 47.00 16 47.05 4 12.63
2015-01-07 2458 3886546 2201 185841778 47.00 48.20 46.95 48.00 1.00 2.13% 48.00 38 48.05 13 12.90
2015-01-08 2458 9051944 3633 441773176 49.00 49.15 48.55 48.55 0.55 1.15% 48.50 135 48.55 5 13.05
2015-01-09 2458 9296054 4284 460149676 49.90 49.90 49.00 49.00 0.45 0.93% 49.00 109 49.10 14 13.17
2015-01-12 2458 2649180 1528 129069228 49.30 49.30 48.30 48.60 0.40 -0.82% 48.60 77 48.65 4 13.06
2015-01-13 2458 2885738 1335 140957104 48.20 49.30 48.20 49.20 0.60 1.23% 49.10 6 49.20 25 13.23
2015-01-14 2458 2285593 1244 112100166 49.80 49.80 48.80 48.80 0.40 -0.81% 48.75 24 48.80 1 13.12
2015-01-15 2458 2415078 1251 118290343 49.00 49.45 48.70 48.70 0.10 -0.2% 48.70 76 48.80 6 13.09
2015-01-16 2458 2587767 1488 124837416 48.70 49.10 48.00 48.00 0.70 -1.44% 48.00 173 48.05 18 12.90
2015-01-19 2458 1929233 1092 92323780 48.50 48.70 47.30 47.40 0.60 -1.25% 47.40 79 47.50 1 12.74
2015-01-20 2458 5270811 2970 257286289 47.60 49.25 47.60 49.00 1.60 3.38% 49.00 31 49.05 22 13.17
2015-01-21 2458 2976181 1638 145047324 49.20 49.25 48.30 48.50 0.50 -1.02% 48.50 123 48.55 1 13.04
2015-01-22 2458 3262255 1640 159992815 48.60 49.50 48.55 48.90 0.40 0.82% 48.85 41 48.90 12 13.15
2015-01-23 2458 2643856 1351 129417246 49.50 49.50 48.55 48.55 0.35 -0.72% 48.55 27 48.60 34 13.05
2015-01-26 2458 1136556 630 55349370 48.55 48.90 48.50 48.60 0.05 0.1% 48.60 8 48.65 1 13.06
2015-01-27 2458 1866989 1033 91500407 49.20 49.30 48.70 48.70 0.10 0.21% 48.70 28 48.80 4 13.09
2015-01-28 2458 1761582 1055 85780428 48.40 49.10 48.30 48.55 0.15 -0.31% 48.50 66 48.55 16 13.05
2015-01-29 2458 1671039 927 81645157 48.55 49.15 48.55 48.70 0.15 0.31% 48.70 22 48.80 4 13.09
2015-01-30 2458 7140194 3258 354284752 49.10 50.00 48.65 49.80 1.10 2.26% 49.75 36 49.80 19 13.39
2015-02-02 2458 13688102 6268 693478927 50.30 51.30 50.00 50.40 0.60 1.2% 50.40 33 50.50 32 13.55
2015-02-03 2458 16564006 7386 856970788 51.20 52.40 51.00 51.90 1.50 2.98% 51.80 7 51.90 73 13.95
2015-02-04 2458 14851160 6698 785028840 53.00 53.50 52.20 52.20 0.30 0.58% 52.20 102 52.30 34 14.03
2015-02-05 2458 6359955 3038 334287420 52.60 53.00 52.20 52.60 0.40 0.77% 52.50 20 52.60 62 14.14
2015-02-06 2458 5705421 3000 295910492 52.70 52.90 51.50 51.70 0.90 -1.71% 51.70 4 51.80 55 13.90
2015-02-09 2458 4375411 2273 228681427 52.30 52.80 51.50 52.30 0.60 1.16% 52.20 16 52.30 46 14.06
2015-02-10 2458 3635261 1957 189881572 52.30 52.80 51.80 52.00 0.30 -0.57% 51.90 58 52.00 44 13.98
2015-02-11 2458 3500257 2057 181173717 52.20 52.40 51.30 51.30 0.70 -1.35% 51.30 120 51.40 1 13.79
2015-02-12 2458 3352317 1851 172861610 51.30 52.10 51.00 52.00 0.70 1.36% 51.90 39 52.00 24 13.98
2015-02-13 2458 4847477 2450 252550000 52.50 52.60 51.60 51.60 0.40 -0.77% 51.60 67 51.70 6 13.87
2015-02-24 2458 3106009 1547 161039042 52.00 52.30 51.30 51.80 0.20 0.39% 51.80 43 51.90 10 13.92
2015-02-25 2458 11178792 5055 591517026 52.00 53.30 51.60 53.20 1.40 2.7% 53.10 62 53.20 245 14.30
2015-02-26 2458 7864132 3812 417240513 53.20 53.40 52.40 53.20 0.00 0% 53.10 28 53.20 138 14.30
2015-03-02 2458 7913786 3560 423024227 53.50 53.90 52.80 53.50 0.30 0.56% 53.50 55 53.60 120 14.38
2015-03-03 2458 13054772 5853 708522485 53.90 55.00 53.50 54.70 1.20 2.24% 54.60 81 54.70 72 14.70
2015-03-04 2458 13254261 6497 720673179 54.90 55.00 54.00 54.10 0.60 -1.1% 54.10 108 54.20 27 14.54
2015-03-05 2458 6762569 3225 365112270 54.00 54.30 53.60 54.00 0.10 -0.18% 54.00 41 54.10 40 14.52
2015-03-06 2458 11980733 5957 657053545 54.00 55.20 53.90 54.80 0.80 1.48% 54.80 17 54.90 11 14.73
2015-03-09 2458 5568200 2883 303595724 54.50 54.90 54.20 54.60 0.20 -0.36% 54.60 33 54.70 5 14.68
2015-03-10 2458 6174340 3354 340507557 54.80 55.70 54.60 55.00 0.40 0.73% 55.00 88 55.10 1 14.78
2015-03-11 2458 5182014 2675 285030170 54.30 55.30 54.30 55.00 0.00 0% 55.00 128 55.10 3 14.78
2015-03-12 2458 8802653 4292 488514962 55.30 56.20 54.60 54.70 0.30 -0.55% 54.70 80 54.80 60 14.70
2015-03-13 2458 6778486 3223 373972816 55.10 55.60 54.80 55.00 0.30 0.55% 55.00 71 55.10 120 14.78
2015-03-16 2458 3914899 2176 216970480 55.30 55.80 55.20 55.40 0.40 0.73% 55.40 13 55.50 259 14.89
2015-03-17 2458 8994490 3615 501286066 55.80 56.20 55.10 55.80 0.40 0.72% 55.70 21 55.80 82 15.00
2015-03-18 2458 6981847 3460 390613632 56.10 56.40 55.50 56.00 0.20 0.36% 56.00 294 56.10 26 15.05
2015-03-19 2458 7967713 3843 445043928 56.40 56.40 55.20 56.10 0.10 0.18% 56.00 41 56.10 126 15.08
2015-03-20 2458 3222778 2047 180110518 56.10 56.20 55.60 55.60 0.50 -0.89% 55.60 190 55.70 5 14.95
2015-03-23 2458 5030830 2500 277670850 55.60 55.90 54.80 55.30 0.30 -0.54% 55.20 22 55.30 26 14.87
2015-03-24 2458 6097111 2719 340874415 55.30 56.20 55.20 55.80 0.50 0.9% 55.70 36 55.80 41 15.00
2015-03-25 2458 4449423 2413 245916665 55.80 55.90 54.90 55.00 0.80 -1.43% 55.00 55 55.10 5 14.78
2015-03-26 2458 3516016 2112 192146080 54.50 55.20 54.30 54.50 0.50 -0.91% 54.50 80 54.60 85 14.65
2015-03-27 2458 3153801 1802 171225008 54.50 54.90 53.80 54.50 0.00 0% 54.50 97 54.60 2 15.22
2015-03-30 2458 6475756 3299 345034079 54.50 54.70 51.90 53.70 0.80 -1.47% 53.60 52 53.70 28 15.00
2015-03-31 2458 4987554 2543 265625216 54.00 54.00 52.70 53.50 0.20 -0.37% 53.40 30 53.50 55 14.94
2015-04-01 2458 2370911 1325 125980039 53.20 53.50 52.90 52.90 0.60 -1.12% 52.90 129 53.00 19 14.78
2015-04-02 2458 3810801 2061 204062077 53.00 54.00 53.00 53.80 0.90 1.7% 53.80 47 53.90 75 15.03
2015-04-07 2458 3075413 1974 164445515 54.00 54.10 53.20 53.30 0.50 -0.93% 53.30 80 53.40 11 14.89
2015-04-08 2458 5361652 2887 281994182 53.30 53.30 52.10 52.40 0.90 -1.69% 52.40 238 52.50 5 14.64
2015-04-09 2458 3144895 1720 165040098 52.10 53.20 52.10 52.30 0.10 -0.19% 52.30 40 52.40 37 14.61
2015-04-10 2458 4609919 2430 238985288 52.10 52.40 51.50 51.70 0.60 -1.15% 51.70 2 51.80 3 14.44
2015-04-13 2458 1913182 1253 99708220 52.00 52.50 51.70 52.00 0.30 0.58% 51.90 124 52.00 49 14.53
2015-04-14 2458 1958767 1202 101867007 52.00 52.40 51.80 51.80 0.20 -0.38% 51.80 4 51.90 49 14.47
2015-04-15 2458 1939179 1216 100464863 52.20 52.30 51.30 51.60 0.20 -0.39% 51.50 64 51.60 1 14.41
2015-04-16 2458 4695505 2831 246012508 51.70 53.20 51.60 52.60 1.00 1.94% 52.60 61 52.70 16 14.69
2015-04-17 2458 2337575 1572 121693156 52.60 52.70 51.80 51.80 0.80 -1.52% 51.80 81 51.90 5 14.47
2015-04-20 2458 4303415 2369 217760142 51.30 51.60 50.00 50.30 1.50 -2.9% 50.30 146 50.40 14 14.05
2015-04-21 2458 3244663 1989 163405408 50.50 51.30 50.00 50.20 0.10 -0.2% 50.20 122 50.30 26 14.02
2015-04-22 2458 5059604 2489 253822589 50.10 50.80 49.60 50.50 0.30 0.6% 50.50 169 50.60 59 14.11
2015-04-23 2458 2946510 1670 150075459 50.70 51.30 50.50 51.00 0.50 0.99% 51.00 82 51.10 66 14.25
2015-04-24 2458 2562471 1464 130938521 51.00 51.60 50.80 50.80 0.20 -0.39% 50.70 130 50.80 54 14.19
2015-04-27 2458 2208660 1129 113003751 51.00 51.40 50.90 51.20 0.40 0.79% 51.10 37 51.20 3 14.30
2015-04-28 2458 1962441 1083 100083297 51.20 51.50 50.70 50.70 0.50 -0.98% 50.70 57 50.80 36 14.16
2015-04-29 2458 2419384 1330 121586089 50.40 50.70 50.10 50.10 0.60 -1.18% 50.10 246 50.20 60 13.99
2015-04-30 2458 2083614 1187 104877305 50.10 50.70 50.00 50.40 0.30 0.6% 50.40 25 50.50 15 14.08
2015-05-04 2458 2409407 1150 120961148 50.60 50.60 50.00 50.00 0.40 -0.79% 50.00 260 50.10 2 13.97
2015-05-05 2458 2277758 1137 113650616 50.00 50.50 49.70 49.85 0.15 -0.3% 49.85 34 49.90 9 13.92
2015-05-06 2458 3224654 1867 160561992 49.50 50.30 49.40 50.10 0.25 0.5% 50.00 134 50.10 11 13.99
2015-05-07 2458 1240181 744 61737581 50.10 50.10 49.65 49.65 0.45 -0.9% 49.65 27 49.70 41 13.87
2015-05-08 2458 7736405 4259 373879759 49.20 49.35 47.70 48.15 1.50 -3.02% 48.10 63 48.15 25 13.45
2015-05-11 2458 5626395 2708 264307315 48.50 48.60 45.80 46.70 1.45 -3.01% 46.65 3 46.70 9 13.04
2015-05-12 2458 3986766 2286 189594468 46.95 48.15 46.90 48.00 1.30 2.78% 47.90 3 48.00 100 13.41
2015-05-13 2458 3959427 2295 192421341 48.00 49.45 47.55 48.60 0.60 1.25% 48.60 85 48.70 9 13.58
2015-05-14 2458 3082638 1702 146299810 47.50 47.80 47.15 47.40 1.20 -2.47% 47.40 32 47.50 2 13.94
2015-05-15 2458 1898081 1063 89774729 47.40 47.90 47.00 47.10 0.30 -0.63% 47.10 31 47.15 30 13.85
2015-05-18 2458 3176424 1854 146777999 47.10 47.40 45.70 46.10 1.00 -2.12% 46.10 13 46.15 1 13.56
2015-05-19 2458 2291142 1403 106404653 46.10 46.95 46.10 46.50 0.40 0.87% 46.45 19 46.50 24 13.68
2015-05-20 2458 3399380 1963 159063260 46.50 47.40 46.15 47.30 0.80 1.72% 47.25 2 47.30 8 13.91
2015-05-21 2458 6630269 3679 302497594 45.50 45.95 45.25 45.55 1.75 -3.7% 45.55 54 45.60 11 13.40
2015-05-22 2458 10393776 6200 471008746 45.50 46.20 44.25 45.85 0.30 0.66% 45.80 67 45.85 84 13.49
2015-05-25 2458 2860137 1750 130311377 45.95 46.05 45.05 45.40 0.45 -0.98% 45.40 10 45.45 1 13.35
2015-05-26 2458 3864240 2427 175346919 45.45 45.85 44.70 45.20 0.20 -0.44% 45.20 18 45.25 5 13.29
2015-05-27 2458 3503176 2236 157512148 44.80 45.40 44.70 44.80 0.40 -0.88% 44.80 174 44.85 10 13.18
2015-05-28 2458 7266711 4262 334617657 45.15 46.80 45.10 46.65 1.85 4.13% 46.60 59 46.65 9 13.72
2015-05-29 2458 5122953 2676 236070575 46.65 46.80 45.80 45.80 0.85 -1.82% 45.80 77 45.85 52 13.47
2015-06-01 2458 4331545 2488 200587840 45.80 46.60 45.80 46.35 0.55 1.2% 46.35 42 46.40 42 13.63
2015-06-02 2458 5792204 3360 269361312 46.35 47.10 46.00 46.50 0.15 0.32% 46.50 54 46.55 12 13.68
2015-06-03 2458 9414884 4453 444218230 46.70 47.50 46.70 47.10 0.60 1.29% 47.05 86 47.10 19 13.85
2015-06-04 2458 7041491 4013 324294498 47.10 47.40 45.35 45.40 1.70 -3.61% 45.40 23 45.50 3 13.35
2015-06-05 2458 5249708 2890 236507023 45.40 45.90 44.20 45.40 0.00 0% 45.35 2 45.40 7 13.35
2015-06-08 2458 4182461 2516 187257395 44.50 45.30 44.30 45.00 0.40 -0.88% 44.85 6 45.00 11 13.24
2015-06-09 2458 6368975 3234 274433100 44.50 44.90 41.20 41.25 3.75 -8.33% 41.25 72 41.30 13 12.13
2015-06-10 2458 4206410 2509 176714200 41.00 42.50 41.00 42.30 1.05 2.55% 42.30 29 42.35 13 12.44
2015-06-11 2458 3855002 2128 161173833 42.35 42.95 41.30 41.75 0.55 -1.3% 41.70 7 41.80 10 12.28
2015-06-12 2458 3510182 2201 144684630 40.50 41.80 40.50 41.20 0.55 -1.32% 41.20 1 41.30 9 12.12
2015-06-15 2458 2835232 1653 117937041 41.20 41.85 40.80 41.75 0.55 1.33% 41.75 25 41.80 12 12.28
2015-06-16 2458 2877269 1460 120769671 41.75 42.25 41.50 42.10 0.35 0.84% 42.05 21 42.10 13 12.38
2015-06-17 2458 3408747 1990 144093746 42.10 42.50 42.00 42.50 0.40 0.95% 42.30 1 42.50 2 12.50
2015-06-18 2458 3461247 1868 149347292 42.60 43.65 42.50 43.15 0.65 1.53% 43.15 16 43.30 7 12.69
2015-06-22 2458 2720721 1620 119342417 43.65 44.20 43.20 44.00 0.85 1.97% 44.00 33 44.10 29 12.94
2015-06-23 2458 3192871 1995 139902872 44.70 44.70 43.30 43.30 0.70 -1.59% 43.30 12 43.40 5 12.74
2015-06-24 2458 1695036 757 73400064 43.60 43.65 43.10 43.30 0.00 0% 43.20 69 43.30 38 12.74
2015-06-25 2458 3132863 1817 137096486 43.35 44.10 43.35 43.55 0.25 0.58% 43.55 13 43.60 1 12.81
2015-06-26 2458 1839036 830 79813663 43.40 43.70 43.25 43.45 0.10 -0.23% 43.40 34 43.45 3 12.78
2015-06-29 2458 4388693 2324 185380091 42.70 43.00 41.75 42.00 1.45 -3.34% 42.00 22 42.15 17 12.35
2015-06-30 2458 2506721 1544 107865872 42.20 43.50 42.00 43.00 1.00 2.38% 43.00 56 43.25 9 12.65
2015-07-01 2458 3789859 2134 167620661 43.50 44.50 43.30 44.40 1.40 3.26% 44.30 33 44.40 10 13.06
2015-07-02 2458 3087959 1884 136827430 44.95 44.95 43.95 44.05 0.35 -0.79% 44.05 4 44.10 4 12.96
2015-07-03 2458 1969650 1271 85989869 44.10 44.10 43.35 43.60 0.45 -1.02% 43.60 24 43.70 1 12.82
2015-07-06 2458 1675343 1094 72655664 43.60 43.95 43.00 43.10 0.50 -1.15% 43.10 14 43.20 15 12.68
2015-07-07 2458 1234417 846 53403372 43.50 43.60 42.70 43.35 0.25 0.58% 43.35 1 43.40 8 12.75
2015-07-08 2458 4482037 2297 187224840 43.00 43.05 41.20 41.70 1.65 -3.81% 41.60 75 41.75 62 12.26
2015-07-09 2458 2513171 1379 103078342 40.50 41.70 40.20 41.70 0.00 0% 41.60 21 41.70 96 12.26
2015-07-13 2458 1580756 878 66634012 42.50 42.50 42.00 42.00 0.30 0.72% 42.00 5 42.10 2 12.35
2015-07-14 2458 1632201 947 69154812 42.10 42.70 42.00 42.00 0.00 0% 42.00 70 42.10 3 12.35
2015-07-15 2458 1375019 808 57600648 42.50 42.50 41.70 41.70 0.30 -0.71% 41.70 38 41.85 6 12.26
2015-07-16 2458 1415615 879 59148814 42.10 42.10 41.60 41.60 0.10 -0.24% 41.60 146 41.70 32 12.24
2015-07-17 2458 1758261 968 73133991 41.75 41.90 41.20 41.30 0.30 -0.72% 41.25 69 41.30 14 12.15
2015-07-20 2458 2389629 1388 98191939 41.65 42.00 40.65 40.75 0.55 -1.33% 40.75 65 40.80 1 11.99
2015-07-21 2458 2985557 1587 120715558 41.00 41.10 40.20 40.30 0.45 -1.1% 40.30 12 40.35 56 11.85
2015-07-22 2458 5990003 3351 236104409 40.30 40.30 38.95 39.00 1.30 -3.23% 39.00 74 39.05 64 11.47
2015-07-23 2458 4923864 2608 176439625 35.90 36.30 35.40 35.60 0.00 -8.72% 35.55 18 35.60 2 10.47
2015-07-24 2458 3583623 1815 124469775 35.60 36.10 34.20 34.50 1.10 -3.09% 34.50 124 34.55 3 10.15
2015-07-27 2458 6928207 2970 226704832 34.10 34.40 31.50 32.00 2.50 -7.25% 32.00 182 32.10 13 9.41
2015-07-28 2458 3423500 1966 111283199 32.00 32.95 31.90 32.70 0.70 2.19% 32.70 108 32.80 1 9.62
2015-07-29 2458 1828621 1081 59328543 32.80 32.95 32.15 32.55 0.15 -0.46% 32.55 43 32.60 16 9.57
2015-07-30 2458 3043745 1869 100794090 32.60 33.55 32.30 33.25 0.70 2.15% 33.25 211 33.30 17 9.78
2015-07-31 2458 1601348 763 52656284 33.50 33.50 32.70 32.90 0.35 -1.05% 32.85 120 32.90 2 9.68
2015-08-03 2458 2672460 1365 86152463 32.90 32.90 31.70 32.05 0.85 -2.58% 32.05 1 32.10 11 9.43
2015-08-04 2458 4273747 2137 138873623 32.35 33.10 32.10 32.20 0.15 0.47% 32.15 75 32.20 2 9.47
2015-08-05 2458 7843139 3649 237614087 30.15 31.40 29.35 31.40 0.80 -2.48% 31.05 1 31.40 77 9.24
2015-08-06 2458 4667130 2555 141437272 31.30 31.30 30.05 30.60 0.80 -2.55% 30.55 2 30.60 13 9.00
2015-08-07 2458 2981716 1371 90257623 30.05 30.60 30.05 30.30 0.30 -0.98% 30.30 43 30.35 8 8.91
2015-08-10 2458 2446352 1314 75302050 30.20 31.30 30.20 31.00 0.70 2.31% 31.00 14 31.05 5 9.12
2015-08-11 2458 2271260 1390 70401785 31.50 31.60 30.35 30.50 0.50 -1.61% 30.50 162 30.55 3 8.97
2015-08-12 2458 1931050 1162 58830339 30.20 30.75 30.10 30.65 0.15 0.49% 30.65 11 30.70 2 9.01
2015-08-13 2458 1306050 711 40037077 30.70 31.00 30.35 30.70 0.05 0.16% 30.70 55 30.75 21 11.46
2015-08-14 2458 1453663 914 45247833 31.00 31.50 30.65 31.35 0.65 2.12% 31.30 3 31.35 86 11.70
2015-08-17 2458 2433810 1114 74452729 31.00 31.10 30.20 30.50 0.85 -2.71% 30.50 9 30.55 3 11.38
2015-08-18 2458 1526823 993 47017080 30.50 31.10 30.50 30.75 0.25 0.82% 30.75 61 30.80 16 11.47
2015-08-19 2458 2500821 1277 76062837 30.75 30.95 30.25 30.45 0.30 -0.98% 30.45 77 30.50 3 11.36
2015-08-20 2458 2235236 1125 68451551 30.45 31.05 30.20 30.75 0.30 0.99% 30.75 15 30.90 3 11.47
2015-08-21 2458 3451750 1611 104047534 30.40 30.50 30.00 30.00 0.75 -2.44% 30.00 260 30.05 2 11.19
2015-08-24 2458 5126892 2284 143428464 30.00 30.00 27.05 27.50 2.50 -8.33% 27.50 10 27.55 2 10.26
2015-08-25 2458 2849561 1506 79078369 25.20 28.80 25.20 28.80 1.30 4.73% 28.75 35 28.80 40 10.75
2015-08-26 2458 2065598 1046 60569590 28.80 29.80 28.60 29.80 1.00 3.47% 29.70 6 29.80 21 11.12
2015-08-27 2458 5497317 3223 175360161 30.80 32.75 30.40 32.40 2.60 8.72% 32.35 2 32.40 35 12.09
2015-08-28 2458 3874792 2038 127501772 33.40 33.40 32.40 32.65 0.25 0.77% 32.60 23 32.65 4 12.18
2015-08-31 2458 1635901 838 52930607 32.65 32.65 32.05 32.55 0.10 -0.31% 32.55 28 32.60 16 12.15
2015-09-01 2458 1104300 765 35917724 32.10 32.80 32.10 32.60 0.05 0.15% 32.55 21 32.60 11 12.16
2015-09-02 2458 1781000 980 57480100 32.40 32.60 32.00 32.40 0.20 -0.61% 32.40 23 32.55 25 12.09
2015-09-03 2458 4119857 2458 137478538 32.60 33.95 32.30 33.80 1.40 4.32% 33.80 1 33.85 17 12.61
2015-09-04 2458 2987670 1704 98515510 33.50 33.70 32.10 32.15 1.65 -4.88% 32.10 112 32.30 11 12.00
2015-09-07 2458 1063343 750 34208462 32.00 32.45 31.80 32.15 0.00 0% 32.15 7 32.20 1 12.00
2015-09-08 2458 1099178 752 35752999 32.30 32.85 32.30 32.40 0.25 0.78% 32.35 16 32.40 2 12.09
2015-09-09 2458 6226953 3289 210513336 33.10 34.35 32.70 34.20 1.80 5.56% 34.15 59 34.20 11 12.76
2015-09-10 2458 4348811 2240 149740941 33.85 35.00 33.50 34.65 0.45 1.32% 34.65 6 34.70 4 12.93
2015-09-11 2458 8680451 4400 307581085 35.35 36.15 34.80 34.80 0.15 0.43% 34.80 122 34.85 5 12.99
2015-09-14 2458 4346742 3103 154214278 35.35 35.95 34.75 35.80 1.00 2.87% 35.80 13 35.85 19 13.36
2015-09-15 2458 1987829 1197 70397565 36.25 36.30 35.00 35.00 0.80 -2.23% 35.00 205 35.15 8 13.06
2015-09-16 2458 2215301 1539 78250125 35.60 35.80 34.95 35.15 0.15 0.43% 35.15 49 35.20 2 13.12
2015-09-17 2458 3984185 2333 143388195 35.70 36.55 35.30 36.20 1.05 2.99% 36.20 86 36.25 5 13.51
2015-09-18 2458 2916835 1510 106720241 36.70 36.85 36.30 36.40 0.20 0.55% 36.40 16 36.45 7 13.58
2015-09-21 2458 1793494 992 63845608 36.20 36.20 35.40 35.40 1.00 -2.75% 35.40 1 35.45 15 13.21
2015-09-22 2458 2056661 1132 73591093 35.45 36.15 35.45 35.70 0.30 0.85% 35.70 63 35.80 2 13.32
2015-09-23 2458 1285159 786 45160100 35.10 35.50 35.00 35.05 0.65 -1.82% 35.05 17 35.10 3 13.08
2015-09-24 2458 2093887 1171 71824150 35.10 35.35 33.60 34.00 1.05 -3% 34.00 52 34.15 5 12.69
2015-09-25 2458 1289957 763 43783083 34.00 34.35 33.50 34.20 0.20 0.59% 34.20 1 34.25 16 12.76
2015-09-30 2458 1337116 644 45235910 33.80 34.00 33.50 34.00 0.20 -0.58% 33.90 2 34.00 423 12.69
2015-10-01 2458 1794606 1000 62108413 34.55 34.90 34.40 34.55 0.55 1.62% 34.55 1 34.60 14 12.89
2015-10-02 2458 2127306 1043 73431310 34.55 34.75 34.20 34.60 0.05 0.14% 34.60 5 34.65 2 12.91
2015-10-05 2458 2418388 1498 85765525 34.90 35.85 34.80 35.60 1.00 2.89% 35.55 36 35.60 13 13.28
2015-10-06 2458 3643402 1911 131932022 36.50 37.00 35.50 35.50 0.10 -0.28% 35.50 63 35.60 6 13.25
2015-10-07 2458 2257452 1372 81072301 35.55 36.25 35.40 35.65 0.15 0.42% 35.65 69 35.70 5 13.30
2015-10-08 2458 2848243 1410 101867196 36.00 36.50 35.15 35.20 0.45 -1.26% 35.20 110 35.30 9 13.13
2015-10-12 2458 1270542 858 45271561 35.60 35.80 35.20 35.70 0.50 1.42% 35.65 3 35.70 6 13.32
2015-10-13 2458 1796276 1061 64245223 35.20 36.20 35.20 36.15 0.45 1.26% 36.10 3 36.15 8 13.49
2015-10-14 2458 2864220 1427 103844660 36.15 36.50 35.65 36.05 0.10 -0.28% 36.05 32 36.15 2 13.45
2015-10-15 2458 2216400 1173 80406437 36.50 36.75 36.00 36.00 0.05 -0.14% 36.00 115 36.05 6 13.43
2015-10-16 2458 3037191 1385 111039882 36.20 37.00 36.05 37.00 1.00 2.78% 36.50 5 37.00 297 13.81
2015-10-19 2458 2034374 1137 74509059 37.20 37.25 36.35 36.35 0.65 -1.76% 36.35 15 36.45 1 13.56
2015-10-20 2458 1637591 1082 59910416 36.60 36.95 36.25 36.40 0.05 0.14% 36.40 62 36.55 6 13.58
2015-10-21 2458 2088164 1281 76225739 36.40 36.90 36.20 36.40 0.00 0% 36.40 16 36.45 3 13.58
2015-10-22 2458 7189529 3778 268491417 36.30 37.80 36.30 37.70 1.30 3.57% 37.65 14 37.70 7 14.07
2015-10-23 2458 3955515 2207 148406357 38.50 38.50 37.00 37.00 0.70 -1.86% 37.00 259 37.15 12 13.81
2015-10-26 2458 1475221 888 54973712 37.50 37.60 37.00 37.00 0.00 0% 37.00 60 37.10 18 13.81
2015-10-27 2458 2048560 1164 76202028 37.50 37.60 36.90 36.95 0.05 -0.14% 36.95 11 37.00 13 13.79
2015-10-28 2458 1657596 1069 61108502 37.10 37.30 36.60 36.65 0.30 -0.81% 36.65 67 36.70 6 13.68
2015-10-29 2458 1656245 991 60585966 36.90 37.10 36.30 36.30 0.35 -0.95% 36.30 44 36.35 2 13.54
2015-10-30 2458 2510486 1284 90485438 36.45 36.75 35.85 36.00 0.30 -0.83% 36.00 7 36.05 2 13.43
2015-11-02 2458 2038227 1379 73258069 36.00 36.35 35.65 35.80 0.20 -0.56% 35.80 26 35.90 4 13.36
2015-11-03 2458 4218304 2383 156592075 36.30 37.65 36.30 37.60 1.80 5.03% 37.55 36 37.60 64 14.03
2015-11-04 2458 7600862 4124 292076579 38.25 38.95 37.80 38.85 1.25 3.32% 38.80 38 38.85 11 14.50
2015-11-05 2458 3143358 1815 121001241 38.40 38.80 38.00 38.50 0.35 -0.9% 38.45 31 38.50 7 14.37
2015-11-06 2458 2495453 1419 94591011 38.50 38.65 37.65 37.90 0.60 -1.56% 37.85 5 37.90 5 14.14
2015-11-09 2458 2000562 1323 75051052 38.40 38.40 37.00 37.20 0.70 -1.85% 37.20 77 37.30 5 13.88
2015-11-10 2458 1113613 769 41355213 37.00 37.40 36.65 37.25 0.05 0.13% 37.25 4 37.30 2 13.90
2015-11-11 2458 1874569 1091 69126070 37.50 37.65 36.60 36.70 0.55 -1.48% 36.70 13 36.80 6 15.89
2015-11-12 2458 1683121 1060 61471210 37.00 37.30 36.05 36.15 0.55 -1.5% 36.15 80 36.25 4 15.65
2015-11-13 2458 1714652 1083 62235372 36.15 36.75 35.80 36.00 0.15 -0.41% 36.00 136 36.05 5 15.58
2015-11-16 2458 1957252 1323 70246253 35.50 36.60 35.20 36.25 0.25 0.69% 36.25 25 36.30 9 15.69
2015-11-17 2458 3230236 1765 120714215 37.00 37.80 36.60 37.80 1.55 4.28% 37.80 21 37.85 9 16.36
2015-11-18 2458 1280320 826 47840630 37.90 37.90 37.00 37.20 0.60 -1.59% 37.20 110 37.30 2 16.10
2015-11-19 2458 1246360 796 46710647 37.50 37.80 37.25 37.35 0.15 0.4% 37.35 39 37.40 4 16.17
2015-11-20 2458 1055195 729 39279182 37.50 37.55 37.00 37.05 0.30 -0.8% 37.05 72 37.20 3 16.04
2015-11-23 2458 920403 584 34410785 37.50 37.70 37.05 37.40 0.35 0.94% 37.40 66 37.45 1 16.19
2015-11-24 2458 11968155 6343 561685869 46.25 47.60 45.85 36.45 0.30 -2.54% 46.60 35 46.70 54 20.17
2015-11-25 2458 1777632 970 65210199 36.80 37.20 36.45 36.45 0.00 0% 36.45 13 36.60 2 15.78
2015-11-26 2458 4844185 2527 183173280 37.15 38.20 36.90 38.00 1.55 4.25% 38.00 12 38.05 110 16.45
2015-11-27 2458 2596010 1494 97922019 38.20 38.20 37.30 37.60 0.40 -1.05% 37.60 112 37.70 1 16.28
2015-11-30 2458 1882819 1042 69429740 37.30 37.30 36.60 36.70 0.90 -2.39% 36.70 14 36.75 1 15.89
2015-12-01 2458 1516435 953 56195195 37.00 37.45 36.75 37.20 0.50 1.36% 37.20 69 37.25 22 16.10
2015-12-02 2458 10831625 5262 424626350 37.30 40.90 37.30 40.75 3.55 9.54% 40.65 2 40.75 32 17.64
2015-12-03 2458 8771082 4413 353073338 40.60 40.80 39.60 40.00 0.75 -1.84% 40.00 187 40.10 1 17.32
2015-12-04 2458 10324988 5682 422476604 39.80 41.80 39.40 40.60 0.60 1.5% 40.60 1 40.70 14 17.58
2015-12-07 2458 14463512 7182 617895686 41.60 43.50 41.50 42.70 2.10 5.17% 42.70 39 42.75 15 18.48
2015-12-08 2458 13192409 6673 580491949 44.80 44.80 43.30 43.30 0.60 1.41% 43.30 95 43.40 10 18.74
2015-12-09 2458 9097158 4921 390185705 43.60 44.00 41.85 43.25 0.05 -0.12% 43.25 29 43.30 88 18.72
2015-12-10 2458 5879885 3254 253923358 43.50 43.80 42.45 43.35 0.10 0.23% 43.35 15 43.40 32 18.77
2015-12-11 2458 16275242 8503 729500223 44.00 45.75 43.05 43.05 0.30 -0.69% 43.05 110 43.10 6 18.64
2015-12-14 2458 6554849 3777 280472605 42.35 43.80 41.50 42.60 0.45 -1.05% 42.60 26 42.70 1 18.44
2015-12-15 2458 14110795 7584 633306767 43.30 45.70 43.30 45.70 3.10 7.28% 45.65 54 45.70 154 19.78
2015-12-16 2458 14270549 7368 661133691 47.00 47.50 44.80 44.80 0.90 -1.97% 44.80 10 44.90 13 19.39
2015-12-17 2458 9379296 5374 429493569 45.00 46.40 45.00 46.30 1.50 3.35% 46.25 5 46.30 107 20.04
2015-12-18 2458 11968155 6343 561685869 46.25 47.60 45.85 46.60 0.30 0.65% 46.60 35 46.70 54 20.17
2015-12-21 2458 7199567 4123 337492673 47.00 47.35 46.30 46.95 0.35 0.75% 46.90 16 46.95 47 20.32
2015-12-22 2458 5354164 3149 249157717 47.00 47.00 46.00 46.75 0.20 -0.43% 46.70 56 46.75 1 20.24
2015-12-23 2458 13096957 6683 606771652 47.05 48.00 45.10 45.25 1.50 -3.21% 45.25 25 45.30 7 19.59
2015-12-24 2458 9050176 5168 410331931 46.25 46.40 44.50 44.60 0.65 -1.44% 44.60 11 44.65 1 19.31
2015-12-25 2458 5557641 3322 249682211 44.60 45.80 43.85 45.80 1.20 2.69% 45.70 5 45.80 183 19.83
2015-12-28 2458 2802080 1780 127675917 46.00 46.25 45.05 45.05 0.75 -1.64% 45.05 2 45.10 5 19.50
2015-12-29 2458 5343934 3346 245202325 45.50 46.30 45.30 45.70 0.65 1.44% 45.65 19 45.75 2 19.78
2015-12-30 2458 3377010 2042 154974754 46.00 46.55 45.55 45.55 0.15 -0.33% 45.55 32 45.60 6 19.72
2015-12-31 2458 2557913 1398 116915376 45.70 46.00 45.30 45.80 0.25 0.55% 45.75 24 45.80 15 19.83