怡利電(2497)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　63.50
0
0%		61.40
-2.1
-3.31%		61.90
0.5
0.81%		61.20
-0.7
-1.13%		61.60
0.4
0.65%		 　63.60
2
3.25%		68.00
4.4
6.92%		69.90
1.9
2.79%		69.10
-0.8
-1.14%		69.60
0.5
0.72%		 　72.70
3.1
4.45%		72.70
0
0%		74.00
1.3
1.79%		73.80
-0.2
-0.27%		72.80
-1
-1.36%		 　75.80
3
4.12%		76.00
0.2
0.26%		76.00
0
0%		75.80
-0.2
-0.26%		74.50
-1.3
-1.72%		 70.03
2 月　74.70
0.2
0.27%		73.80
-0.9
-1.2%		73.20
-0.6
-0.81%		75.30
2.1
2.87%		75.40
0.1
0.13%		 　74.60
-0.8
-1.06%		72.50
-2.1
-2.82%		72.50
0
0%		72.50
0
0%		72.80
0.3
0.41%		 　　　　　　　　　75.20
2.4
3.3%		75.20
0
0%		75.60
0.4
0.53%		 74.46
3 月　75.20
-0.4
-0.53%		76.00
0.8
1.06%		75.40
-0.6
-0.79%		75.20
-0.2
-0.27%		73.90
-1.3
-1.73%		 　71.90
-2
-2.71%		70.90
-1
-1.39%		67.70
-3.2
-4.51%		68.10
0.4
0.59%		70.00
1.9
2.79%		 　69.40
-0.6
-0.86%		69.00
-0.4
-0.58%		69.10
0.1
0.14%		70.70
1.6
2.32%		70.70
0
0%		 　69.50
-1.2
-1.7%		68.60
-0.9
-1.29%		68.80
0.2
0.29%		68.40
-0.4
-0.58%		68.50
0.1
0.15%		 　67.90
-0.6
-0.88%		69.50
1.6
2.36%		70.5
4 月69.50
0
0%		71.00
1.5
2.16%		 　　　70.70
-0.3
-0.42%		68.40
-2.3
-3.25%		67.30
-1.1
-1.61%		67.60
0.3
0.45%		 　68.50
0.9
1.33%		71.00
2.5
3.65%		72.10
1.1
1.55%		71.80
-0.3
-0.42%		71.80
0
0%		 　70.00
-1.8
-2.51%		69.00
-1
-1.43%		69.60
0.6
0.87%		70.10
0.5
0.72%		71.50
1.4
2%		 　72.20
0.7
0.98%		75.10
2.9
4.02%		73.00
-2.1
-2.8%		73.10
0.1
0.14%		 70.68
5 月　　　72.30
-0.8
-1.09%		71.10
-1.2
-1.66%		72.10
1
1.41%		71.10
-1
-1.39%		69.50
-1.6
-2.25%		 　68.50
-1
-1.44%		69.20
0.7
1.02%		69.10
-0.1
-0.14%		67.70
-1.4
-2.03%		68.10
0.4
0.59%		 　66.60
-1.5
-2.2%		67.80
1.2
1.8%		67.90
0.1
0.15%		67.60
-0.3
-0.44%		67.80
0.2
0.3%		 　66.90
-0.9
-1.33%		63.70
-3.2
-4.78%		62.50
-1.2
-1.88%		63.20
0.7
1.12%		62.30
-0.9
-1.42%		 67.22
6 月61.70
-0.6
-0.96%		62.60
0.9
1.46%		60.40
-2.2
-3.51%		58.20
-2.2
-3.64%		55.90
-2.3
-3.95%		 　55.00
-0.9
-1.61%		54.70
-0.3
-0.55%		55.10
0.4
0.73%		52.70
-2.4
-4.36%		52.40
-0.3
-0.57%		 　53.20
0.8
1.53%		52.50
-0.7
-1.32%		52.70
0.2
0.38%		55.50
2.8
5.31%		 　　54.70
-0.8
-1.44%		55.10
0.4
0.73%		54.90
-0.2
-0.36%		54.80
-0.1
-0.18%		56.80
2
3.65%		 　54.20
-2.6
-4.58%		54.50
0.3
0.55%		 55.56
7 月59.90
5.4
9.91%		59.00
-0.9
-1.5%		58.40
-0.6
-1.02%		 　59.00
0.6
1.03%		59.30
0.3
0.51%		55.00
-4.3
-7.25%		54.30
-0.7
-1.27%		 　　54.60
0.3
0.55%		54.10
-0.5
-0.92%		54.10
0
0%		53.80
-0.3
-0.55%		54.20
0.4
0.74%		 　53.40
-0.8
-1.48%		51.50
-1.9
-3.56%		51.00
-0.5
-0.97%		46.00
-5
-9.8%		47.00
1
2.17%		 　44.60
-2.4
-5.11%		45.40
0.8
1.79%		44.50
-0.9
-1.98%		40.50
-4
-8.99%		40.30
-0.2
-0.49%		51.98
8 月 　39.60
-0.7
-1.74%		38.10
-1.5
-3.79%		39.00
0.9
2.36%		40.00
1
2.56%		39.30
-0.7
-1.75%		 　43.20
3.9
9.92%		41.65
-1.55
-3.59%		42.05
0.4
0.96%		41.75
-0.3
-0.71%		41.90
0.15
0.36%		 　42.00
0.1
0.24%		40.85
-1.15
-2.74%		39.40
-1.45
-3.55%		40.15
0.75
1.9%		39.20
-0.95
-2.37%		 　36.50
-2.7
-6.89%		36.75
0.25
0.68%		37.00
0.25
0.68%		38.50
1.5
4.05%		39.70
1.2
3.12%		 39.60
-0.1
-0.25%		39.88
9 月40.00
0.4
1.01%		40.05
0.05
0.13%		41.70
1.65
4.12%		40.75
-0.95
-2.28%		 　41.60
0.85
2.09%		42.15
0.55
1.32%		42.40
0.25
0.59%		42.30
-0.1
-0.24%		42.50
0.2
0.47%		 　46.75
4.25
10%		48.80
2.05
4.39%		48.80
0
0%		48.80
0
0%		48.75
-0.05
-0.1%		 　47.90
-0.85
-1.74%		48.20
0.3
0.63%		46.80
-1.4
-2.9%		46.20
-0.6
-1.28%		46.80
0.6
1.3%		 　　　46.00
-0.8
-1.71%		 45.2
10 月50.60
4.6
10%		49.90
-0.7
-1.38%		 　50.70
0.8
1.6%		49.15
-1.55
-3.06%		47.55
-1.6
-3.26%		44.85
-2.7
-5.68%		 　　45.60
0.75
1.67%		45.80
0.2
0.44%		46.00
0.2
0.44%		45.00
-1
-2.17%		43.70
-1.3
-2.89%		 　44.70
1
2.29%		44.80
0.1
0.22%		42.50
-2.3
-5.13%		43.40
0.9
2.12%		42.70
-0.7
-1.61%		 　43.25
0.55
1.29%		44.60
1.35
3.12%		45.50
0.9
2.02%		44.00
-1.5
-3.3%		42.75
-1.25
-2.84%		 45.53
11 月　42.40
-0.35
-0.82%		43.00
0.6
1.42%		43.60
0.6
1.4%		43.00
-0.6
-1.38%		43.45
0.45
1.05%		 　40.50
-2.95
-6.79%		41.70
1.2
2.96%		40.60
-1.1
-2.64%		41.10
0.5
1.23%		40.90
-0.2
-0.49%		 　40.40
-0.5
-1.22%		41.00
0.6
1.49%		41.00
0
0%		42.00
1
2.44%		41.80
-0.2
-0.48%		 　41.60
-0.2
-0.48%		41.10
-0.5
-1.2%		39.50
-1.6
-3.89%		40.10
0.6
1.52%		39.80
-0.3
-0.75%		 　38.80
-1
-2.51%		 41.08
12 月39.50
0.7
1.8%		39.90
0.4
1.01%		39.50
-0.4
-1%		38.90
-0.6
-1.52%		 　39.65
0.75
1.93%		38.80
-0.85
-2.14%		37.65
-1.15
-2.96%		36.35
-1.3
-3.45%		35.80
-0.55
-1.51%		 　35.40
-0.4
-1.12%		35.60
0.2
0.56%		36.10
0.5
1.4%		36.80
0.7
1.94%		37.95
1.15
3.13%		 　37.55
-0.4
-1.05%		36.90
-0.65
-1.73%		36.90
0
0%		36.30
-0.6
-1.63%		36.10
-0.2
-0.55%		 　36.15
0.05
0.14%		35.90
-0.25
-0.69%		36.05
0.15
0.42%		36.10
0.05
0.14%		37.21

說明:最高漲幅:10%最低跌幅:-9.8% 最高價:76.00最低價:35.40平均價:55.15,灰色底表示週末,漲131天(143.7)元,跌158天(-166.65)元,平盤14天
10%=8,7%=1,5%=1,4%=10,3%=12,2%=30,1%=44,0%=39,-0%=1,-1%=1,-2%=1,-3%=5,-4%=7,-5%=9,-6%=20,-7%=20,-8%=31,-9%=63,

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 2497 2109119 943 134714030 63.50 64.80 63.10 63.50 0.50 0% 63.40 12 63.50 229 15.49
2015-01-06 2497 2215049 1421 136376027 63.20 63.20 61.00 61.40 2.10 -3.31% 61.40 29 61.50 1 14.98
2015-01-07 2497 618049 411 38304618 61.40 62.30 61.40 61.90 0.50 0.81% 61.90 34 62.00 11 15.10
2015-01-08 2497 1071422 650 65993709 61.90 62.30 61.10 61.20 0.70 -1.13% 61.20 34 61.50 1 14.93
2015-01-09 2497 512003 353 31635784 61.60 62.00 61.50 61.60 0.40 0.65% 61.60 19 61.80 7 15.02
2015-01-12 2497 1857209 1168 117865529 62.20 64.50 61.90 63.60 2.00 3.25% 63.60 40 63.70 1 15.51
2015-01-13 2497 4576951 2544 307410368 64.50 68.00 64.10 68.00 4.40 6.92% 68.00 2236 0.00 0 16.59
2015-01-14 2497 6553146 3585 457732620 70.00 71.10 68.80 69.90 1.90 2.79% 69.90 16 70.00 45 17.05
2015-01-15 2497 2230334 1273 153644876 69.90 69.90 68.20 69.10 0.80 -1.14% 69.10 84 69.20 29 16.85
2015-01-16 2497 5375666 2991 378701886 70.00 71.30 69.30 69.60 0.50 0.72% 69.50 2 69.60 1 16.98
2015-01-19 2497 4805652 2752 347551696 72.00 73.70 70.90 72.70 3.10 4.45% 72.60 1 72.70 6 17.73
2015-01-20 2497 4213917 2354 309514362 73.00 74.80 72.10 72.70 0.00 0% 72.70 15 72.80 6 17.73
2015-01-21 2497 3230634 1799 238765925 73.00 74.50 72.70 74.00 1.30 1.79% 74.00 7 74.10 39 18.05
2015-01-22 2497 2110818 1143 155602732 74.50 74.70 73.10 73.80 0.20 -0.27% 73.70 3 73.80 7 18.00
2015-01-23 2497 1648369 955 120836614 73.80 74.20 72.70 72.80 1.00 -1.36% 72.70 13 72.90 9 17.76
2015-01-26 2497 3615117 2311 271309132 72.90 76.50 72.90 75.80 3.00 4.12% 75.60 2 75.80 32 18.49
2015-01-27 2497 1447526 958 109591168 76.00 76.50 75.00 76.00 0.20 0.26% 76.00 10 76.10 11 18.54
2015-01-28 2497 1862921 1156 142133996 75.70 77.30 74.90 76.00 0.00 0% 76.00 56 76.10 1 18.54
2015-01-29 2497 841316 586 63610257 75.80 76.20 75.10 75.80 0.20 -0.26% 75.70 1 75.80 56 18.49
2015-01-30 2497 937366 642 70627466 75.80 76.40 74.50 74.50 1.30 -1.72% 74.50 15 74.90 18 18.17
2015-02-02 2497 713606 486 52938124 74.50 74.70 73.30 74.70 0.20 0.27% 74.70 1 74.80 3 18.22
2015-02-03 2497 1384395 905 102158108 74.10 74.70 73.00 73.80 0.90 -1.2% 73.70 22 73.80 50 18.00
2015-02-04 2497 793420 560 58313243 73.80 74.40 72.80 73.20 0.60 -0.81% 73.20 5 73.30 1 17.85
2015-02-05 2497 1775582 1232 133436090 73.20 75.80 73.10 75.30 2.10 2.87% 75.30 26 75.40 4 18.37
2015-02-06 2497 903563 615 68010925 75.80 76.30 74.70 75.40 0.10 0.13% 75.30 5 75.50 3 18.39
2015-02-09 2497 845613 514 63068184 75.80 75.90 74.20 74.60 0.80 -1.06% 74.30 6 74.60 14 18.20
2015-02-10 2497 1183304 728 86009560 74.00 74.40 71.30 72.50 2.10 -2.82% 72.20 1 72.50 13 17.68
2015-02-11 2497 505494 329 36715415 72.80 73.10 72.30 72.50 0.00 0% 72.50 22 72.60 152 17.68
2015-02-12 2497 270329 203 19646220 72.50 73.20 72.00 72.50 0.00 0% 72.40 10 72.50 8 17.68
2015-02-13 2497 391000 271 28425200 72.60 73.20 72.40 72.80 0.30 0.41% 72.70 13 72.80 7 17.76
2015-02-24 2497 813681 591 60445237 73.50 75.40 72.80 75.20 2.40 3.3% 75.00 2 75.20 21 18.34
2015-02-25 2497 623396 424 46793720 75.20 75.30 74.60 75.20 0.00 0% 75.10 3 75.20 4 18.34
2015-02-26 2497 468881 330 35283050 75.00 75.60 74.80 75.60 0.40 0.53% 75.50 4 75.60 2 18.44
2015-03-02 2497 343574 253 25803635 75.60 75.60 74.80 75.20 0.40 -0.53% 75.10 15 75.20 12 18.34
2015-03-03 2497 1486149 879 113295379 75.40 77.00 75.30 76.00 0.80 1.06% 76.00 21 76.10 6 18.54
2015-03-04 2497 639839 407 48404039 75.90 76.50 75.00 75.40 0.60 -0.79% 75.40 1 75.50 3 18.39
2015-03-05 2497 757220 480 57314100 75.40 76.60 74.90 75.20 0.20 -0.27% 75.20 37 75.40 1 18.34
2015-03-06 2497 850582 601 63158114 75.20 75.20 73.80 73.90 1.30 -1.73% 73.90 25 74.00 11 18.02
2015-03-09 2497 1518291 1011 109144320 72.30 73.00 70.90 71.90 2.00 -2.71% 71.80 18 71.90 3 17.54
2015-03-10 2497 1126999 692 80280327 72.00 72.70 70.40 70.90 1.00 -1.39% 70.90 11 71.00 8 17.29
2015-03-11 2497 2994308 1640 202948744 70.30 70.40 66.30 67.70 3.20 -4.51% 67.70 21 67.80 1 16.51
2015-03-12 2497 2022000 1349 136383600 67.70 68.10 66.60 68.10 0.40 0.59% 68.00 8 68.10 5 16.61
2015-03-13 2497 2054100 1440 143642049 68.60 70.70 68.30 70.00 1.90 2.79% 70.00 190 70.20 2 17.07
2015-03-16 2497 414100 335 28803000 69.80 70.10 69.00 69.40 0.60 -0.86% 69.40 6 69.50 4 16.93
2015-03-17 2497 456001 348 31718669 69.80 70.00 69.00 69.00 0.40 -0.58% 69.00 30 69.20 10 16.83
2015-03-18 2497 270111 198 18727880 69.10 69.70 69.10 69.10 0.10 0.14% 69.10 42 69.30 1 16.85
2015-03-19 2497 1012767 678 71572657 69.50 71.50 69.40 70.70 1.60 2.32% 70.70 2 70.80 7 17.24
2015-03-20 2497 814296 622 58085116 72.00 72.30 70.70 70.70 0.00 0% 70.70 1 70.90 3 17.24
2015-03-23 2497 1158410 759 80292300 70.70 70.70 68.90 69.50 1.20 -1.7% 69.50 4 69.60 1 15.41
2015-03-24 2497 847420 547 58171280 69.10 69.60 68.00 68.60 0.90 -1.29% 68.60 4 68.80 3 15.21
2015-03-25 2497 576010 469 39900594 68.90 69.90 68.70 68.80 0.20 0.29% 68.80 14 69.00 2 15.25
2015-03-26 2497 293022 208 20033619 68.00 69.10 67.60 68.40 0.40 -0.58% 68.40 2 68.50 2 15.17
2015-03-27 2497 234199 178 16066831 68.40 69.00 68.10 68.50 0.10 0.15% 68.50 6 68.60 1 15.19
2015-03-30 2497 408000 315 27696100 68.50 68.50 67.60 67.90 0.60 -0.88% 67.90 1 68.00 4 15.06
2015-03-31 2497 414001 294 28528171 68.00 69.50 68.00 69.50 1.60 2.36% 69.40 1 69.50 15 15.41
2015-04-01 2497 410000 268 28346900 69.70 69.70 68.70 69.50 0.00 0% 69.10 1 69.50 15 15.41
2015-04-02 2497 1010059 640 71651371 69.90 71.80 69.60 71.00 1.50 2.16% 71.00 7 71.10 31 15.74
2015-04-07 2497 1043380 642 74292280 71.60 71.80 70.60 70.70 0.30 -0.42% 70.70 4 70.80 11 15.68
2015-04-08 2497 1926237 1215 130402853 68.50 69.30 66.10 68.40 2.30 -3.25% 68.40 5 68.50 6 15.17
2015-04-09 2497 1264815 884 85482973 68.40 68.80 67.00 67.30 1.10 -1.61% 67.30 7 67.40 3 14.92
2015-04-10 2497 565050 413 38274229 67.80 68.30 67.20 67.60 0.30 0.45% 67.60 8 67.70 1 14.99
2015-04-13 2497 462148 315 31540237 68.10 68.60 67.80 68.50 0.90 1.33% 68.50 8 68.60 5 15.19
2015-04-14 2497 1946399 1284 137393807 68.50 71.70 68.50 71.00 2.50 3.65% 71.00 10 71.20 5 15.74
2015-04-15 2497 2608400 1649 188564638 71.20 73.30 71.20 72.10 1.10 1.55% 72.10 13 72.20 13 15.99
2015-04-16 2497 1220015 768 87989972 72.80 72.90 71.50 71.80 0.30 -0.42% 71.70 3 71.80 13 15.92
2015-04-17 2497 709016 450 51078748 72.00 72.80 71.80 71.80 0.00 0% 71.70 9 71.80 4 15.92
2015-04-20 2497 886247 586 62119664 71.70 71.80 69.20 70.00 1.80 -2.51% 70.00 6 70.10 1 15.52
2015-04-21 2497 558038 398 38646041 70.40 70.80 68.10 69.00 1.00 -1.43% 69.00 7 69.10 3 15.30
2015-04-22 2497 310200 222 21549180 69.00 69.90 69.00 69.60 0.60 0.87% 69.60 20 69.70 1 15.43
2015-04-23 2497 490000 332 34544600 70.00 71.20 69.90 70.10 0.50 0.72% 70.10 1 70.20 13 15.54
2015-04-24 2497 1746019 1066 125292250 70.70 72.90 70.70 71.50 1.40 2% 71.50 26 71.60 1 15.85
2015-04-27 2497 1102518 659 79585996 72.80 72.80 71.50 72.20 0.70 0.98% 72.20 79 72.30 7 16.01
2015-04-28 2497 4475811 2728 334815100 73.00 76.40 72.60 75.10 2.90 4.02% 75.10 8 75.20 10 16.65
2015-04-29 2497 2252050 1403 163809560 74.00 74.00 71.80 73.00 2.10 -2.8% 73.00 146 73.20 14 17.72
2015-04-30 2497 770000 528 55998800 72.50 73.50 72.00 73.10 0.10 0.14% 73.10 13 73.20 4 17.74
2015-05-04 2497 467000 291 33805200 73.60 73.60 72.00 72.30 0.80 -1.09% 72.30 1 72.60 6 17.55
2015-05-05 2497 575000 382 41029300 72.30 72.30 70.80 71.10 1.20 -1.66% 71.00 9 71.10 4 17.26
2015-05-06 2497 454148 332 32431069 70.80 72.50 70.10 72.10 1.00 1.41% 72.10 3 72.20 36 17.50
2015-05-07 2497 517552 339 36759012 72.00 72.00 70.60 71.10 1.00 -1.39% 71.10 3 71.20 1 17.26
2015-05-08 2497 679273 461 47398510 71.10 71.40 69.30 69.50 1.60 -2.25% 69.50 33 69.60 1 16.87
2015-05-11 2497 739000 450 50651400 70.00 70.00 68.00 68.50 1.00 -1.44% 68.50 5 68.70 3 16.63
2015-05-12 2497 373149 278 25876955 68.50 69.90 68.50 69.20 0.70 1.02% 69.20 18 69.50 10 16.80
2015-05-13 2497 196000 146 13576000 69.50 69.80 69.00 69.10 0.10 -0.14% 69.10 2 69.20 3 16.77
2015-05-14 2497 610083 444 41329127 69.00 69.00 66.60 67.70 1.40 -2.03% 67.70 11 67.90 2 16.43
2015-05-15 2497 472049 290 31873556 67.90 68.30 66.80 68.10 0.40 0.59% 68.10 5 68.30 7 16.53
2015-05-18 2497 664317 456 44217739 68.10 68.30 66.10 66.60 1.50 -2.2% 66.60 10 66.70 1 16.17
2015-05-19 2497 511297 345 34295196 66.60 67.80 66.50 67.80 1.20 1.8% 67.80 5 67.90 4 16.46
2015-05-20 2497 291217 216 19791612 67.80 68.50 67.30 67.90 0.10 0.15% 67.90 1 68.00 1 16.48
2015-05-21 2497 628000 479 42936500 67.90 69.60 67.60 67.60 0.30 -0.44% 67.60 2 67.70 5 16.41
2015-05-22 2497 306049 233 20794822 67.60 68.50 67.60 67.80 0.20 0.3% 67.80 6 68.00 6 16.46
2015-05-25 2497 333224 234 22453308 67.70 68.40 66.60 66.90 0.90 -1.33% 66.90 1 67.00 7 16.24
2015-05-26 2497 1926192 1237 123488948 66.60 66.90 62.80 63.70 3.20 -4.78% 63.70 13 63.80 8 15.46
2015-05-27 2497 2039396 1144 126894387 63.00 63.00 61.90 62.50 1.20 -1.88% 62.30 6 62.60 17 15.17
2015-05-28 2497 930081 694 58889351 63.00 63.80 62.70 63.20 0.70 1.12% 63.20 36 63.50 1 15.34
2015-05-29 2497 538014 368 33850585 63.40 63.80 62.30 62.30 0.90 -1.42% 62.30 44 62.70 16 15.12
2015-06-01 2497 965453 549 58845993 62.30 62.60 59.00 61.70 0.60 -0.96% 61.70 5 61.80 3 14.98
2015-06-02 2497 635010 397 39459426 61.00 62.80 61.00 62.60 0.90 1.46% 62.60 9 62.70 2 15.19
2015-06-03 2497 949175 717 58243575 62.70 63.10 60.30 60.40 2.20 -3.51% 60.40 6 60.60 3 14.66
2015-06-04 2497 1300249 843 77017916 60.40 61.30 57.20 58.20 2.20 -3.64% 58.00 6 58.20 10 14.13
2015-06-05 2497 1496350 983 83623664 58.20 58.20 54.70 55.90 2.30 -3.95% 55.70 1 55.90 39 13.57
2015-06-08 2497 821054 607 44944224 55.50 55.50 54.10 55.00 0.90 -1.61% 55.00 6 55.10 4 13.35
2015-06-09 2497 1121151 811 62280456 54.20 57.30 54.10 54.70 0.30 -0.55% 54.60 3 54.70 6 13.28
2015-06-10 2497 607000 457 33252500 55.00 55.60 54.20 55.10 0.40 0.73% 55.00 2 55.10 3 13.37
2015-06-11 2497 1103258 772 58958724 55.70 55.90 52.40 52.70 2.40 -4.36% 52.70 2 53.00 4 12.79
2015-06-12 2497 773000 489 40511400 52.50 53.30 51.60 52.40 0.30 -0.57% 52.40 9 52.50 2 12.72
2015-06-15 2497 395000 313 20924300 52.40 53.50 51.90 53.20 0.80 1.53% 53.10 8 53.20 2 12.91
2015-06-16 2497 353171 263 18632063 53.80 53.80 52.10 52.50 0.70 -1.32% 52.50 10 52.70 1 12.74
2015-06-17 2497 532500 434 28318049 52.10 54.30 52.10 52.70 0.20 0.38% 52.70 17 52.80 31 12.79
2015-06-18 2497 627000 485 34157300 52.70 55.50 52.70 55.50 2.80 5.31% 55.30 3 55.50 4 13.47
2015-06-22 2497 563300 426 31009600 55.80 55.80 54.70 54.70 0.80 -1.44% 54.70 22 54.80 7 13.28
2015-06-23 2497 330000 245 18259500 55.80 55.80 55.00 55.10 0.40 0.73% 55.10 8 55.20 1 13.37
2015-06-24 2497 207000 174 11354800 55.10 55.50 54.60 54.90 0.20 -0.36% 54.90 11 55.00 1 13.33
2015-06-25 2497 182109 132 10031895 54.90 55.50 54.80 54.80 0.10 -0.18% 54.80 25 54.90 1 13.30
2015-06-26 2497 731612 531 41250984 54.90 57.40 54.90 56.80 2.00 3.65% 56.80 1 56.90 5 13.79
2015-06-29 2497 697000 503 38200500 56.00 56.20 54.00 54.20 2.60 -4.58% 54.20 10 54.30 1 13.16
2015-06-30 2497 305000 246 16456700 54.10 54.50 53.40 54.50 0.30 0.55% 54.40 3 54.50 5 13.23
2015-07-01 2497 2006755 1111 118661324 54.50 59.90 54.30 59.90 5.40 9.91% 59.90 105 0.00 0 14.54
2015-07-02 2497 1476020 977 88473680 59.90 60.70 59.00 59.00 0.90 -1.5% 59.00 5 59.40 2 14.32
2015-07-03 2497 587041 437 34406635 59.00 59.40 58.10 58.40 0.60 -1.02% 58.30 18 58.50 1 14.17
2015-07-06 2497 695090 541 41200290 58.20 59.80 57.90 59.00 0.60 1.03% 59.00 1 59.10 2 14.32
2015-07-07 2497 1405402 995 84894237 59.90 61.90 59.20 59.30 0.30 0.51% 59.30 1 59.50 10 14.39
2015-07-08 2497 1565261 1059 87128806 59.10 59.20 53.50 55.00 4.30 -7.25% 55.00 8 55.10 1 13.35
2015-07-09 2497 1007400 746 54124519 53.60 54.60 52.30 54.30 0.70 -1.27% 54.20 1 54.30 6 13.18
2015-07-13 2497 632100 407 34628250 54.70 55.50 54.00 54.60 0.30 0.55% 54.60 11 54.80 4 13.25
2015-07-14 2497 479479 301 26187570 55.00 55.30 54.10 54.10 0.50 -0.92% 54.10 39 54.20 4 13.13
2015-07-15 2497 357150 226 19371800 54.20 55.20 53.70 54.10 0.00 0% 54.10 30 54.40 8 13.13
2015-07-16 2497 346885 252 18764290 54.20 54.70 53.60 53.80 0.30 -0.55% 53.80 18 54.20 1 13.06
2015-07-17 2497 242301 188 13072974 53.80 54.20 53.70 54.20 0.40 0.74% 53.90 1 54.20 5 13.16
2015-07-20 2497 358010 236 19300939 54.20 54.60 53.40 53.40 0.80 -1.48% 53.40 17 53.60 2 12.96
2015-07-21 2497 635500 458 33044700 53.40 53.60 51.20 51.50 1.90 -3.56% 51.50 21 51.80 4 12.50
2015-07-22 2497 468946 320 24075046 51.20 52.50 50.60 51.00 0.50 -0.97% 51.00 3 51.30 2 12.38
2015-07-23 2497 2524598 1464 119675406 50.70 50.70 45.90 46.00 5.00 -9.8% 46.00 54 46.10 3 11.17
2015-07-24 2497 631000 426 29383749 45.15 47.30 45.15 47.00 1.00 2.17% 46.90 14 47.00 1 11.41
2015-07-27 2497 691250 416 31449025 46.30 47.30 44.60 44.60 2.40 -5.11% 44.60 32 44.70 1 10.83
2015-07-28 2497 555133 356 24845811 44.10 46.00 44.00 45.40 0.80 1.79% 45.40 7 45.50 1 11.02
2015-07-29 2497 742726 436 33471320 45.60 46.00 44.50 44.50 0.90 -1.98% 44.50 2 44.95 40 10.80
2015-07-30 2497 2441752 1393 94923580 37.35 40.95 37.35 40.50 0.00 -8.99% 40.50 3 40.60 1 11.13
2015-07-31 2497 1048001 678 41614140 40.00 40.35 39.10 40.30 0.20 -0.49% 40.30 7 40.35 3 11.07
2015-08-03 2497 585000 417 23157600 40.30 40.60 39.20 39.60 0.70 -1.74% 39.60 39 39.65 1 10.88
2015-08-04 2497 1059416 625 41065416 39.70 40.25 37.50 38.10 1.50 -3.79% 38.10 1 38.40 2 10.47
2015-08-05 2497 908755 456 35340944 38.00 39.45 38.00 39.00 0.90 2.36% 39.00 10 39.25 4 10.71
2015-08-06 2497 919600 681 36891150 40.50 41.00 39.50 40.00 1.00 2.56% 40.00 66 40.05 1 10.99
2015-08-07 2497 371001 275 14553040 39.35 39.65 38.90 39.30 0.70 -1.75% 39.30 2 39.35 1 10.80
2015-08-10 2497 1387691 843 58416050 39.70 43.20 39.30 43.20 3.90 9.92% 43.20 145 0.00 0 11.87
2015-08-11 2497 1214500 778 52329674 43.80 44.40 41.65 41.65 1.55 -3.59% 41.65 14 41.70 1 11.44
2015-08-12 2497 519691 345 21485083 41.50 42.50 40.00 42.05 0.40 0.96% 42.05 4 42.10 1 11.55
2015-08-13 2497 359000 254 15001350 42.40 42.70 40.80 41.75 0.30 -0.71% 41.75 9 41.85 1 11.47
2015-08-14 2497 232000 155 9760200 41.75 42.55 41.75 41.90 0.15 0.36% 41.90 10 42.00 8 11.51
2015-08-17 2497 447050 242 18951050 41.90 42.75 41.90 42.00 0.10 0.24% 42.00 5 42.20 5 11.54
2015-08-18 2497 607151 409 25379378 42.30 42.80 40.85 40.85 1.15 -2.74% 40.85 27 41.00 5 11.22
2015-08-19 2497 2305651 1287 88104203 39.00 39.60 37.30 39.40 1.45 -3.55% 39.35 7 39.40 6 10.82
2015-08-20 2497 482149 367 19226239 39.30 40.30 39.00 40.15 0.75 1.9% 40.05 1 40.15 5 11.03
2015-08-21 2497 506016 319 19920898 39.50 39.90 39.10 39.20 0.95 -2.37% 39.20 1 39.35 2 10.77
2015-08-24 2497 836003 437 30653312 37.30 38.40 35.50 36.50 2.70 -6.89% 36.35 3 36.60 1 10.03
2015-08-25 2497 588250 370 21291525 34.20 37.10 34.20 36.75 0.25 0.68% 36.50 56 36.75 2 10.10
2015-08-26 2497 323242 208 11892773 36.75 37.70 36.25 37.00 0.25 0.68% 36.90 6 37.30 2 10.16
2015-08-27 2497 412057 322 15891600 37.50 39.40 37.50 38.50 1.50 4.05% 38.45 2 38.50 24 10.58
2015-08-28 2497 454700 321 18083449 39.50 40.50 38.85 39.70 1.20 3.12% 39.60 6 39.70 2 10.91
2015-08-31 2497 211499 163 8451010 40.00 40.40 39.50 39.60 0.10 -0.25% 39.50 16 40.20 8 10.88
2015-09-01 2497 162100 137 6516179 39.60 40.80 39.15 40.00 0.40 1.01% 40.00 1 40.10 1 10.99
2015-09-02 2497 149431 139 5964503 39.25 40.30 39.25 40.05 0.05 0.12% 40.00 10 40.10 1 11.00
2015-09-03 2497 515347 374 21350200 40.05 42.00 40.00 41.70 1.65 4.12% 41.60 8 41.70 1 11.46
2015-09-04 2497 305297 193 12519678 42.00 42.00 40.60 40.75 0.95 -2.28% 40.75 8 41.00 2 11.20
2015-09-07 2497 359020 244 14849434 40.50 42.20 40.10 41.60 0.85 2.09% 41.55 10 41.65 3 11.43
2015-09-08 2497 371130 247 15669975 41.80 42.60 41.60 42.15 0.55 1.32% 42.15 2 42.20 1 11.58
2015-09-09 2497 468000 289 19946450 42.90 43.10 42.20 42.40 0.25 0.59% 42.40 16 42.50 18 11.65
2015-09-10 2497 158200 128 6713080 42.40 42.80 42.00 42.30 0.10 -0.24% 42.30 3 42.40 1 11.62
2015-09-11 2497 384500 231 16330475 43.00 43.00 42.25 42.50 0.20 0.47% 42.40 1 42.50 92 11.68
2015-09-14 2497 1409000 607 64661400 43.15 46.75 42.80 46.75 4.25 10% 46.75 2689 0.00 0 12.84
2015-09-15 2497 6304459 3846 309355290 47.80 50.90 47.80 48.80 2.05 4.39% 48.80 2 48.90 1 13.41
2015-09-16 2497 1743500 1111 84729950 49.10 49.25 47.80 48.80 0.00 0% 48.75 5 48.80 4 13.41
2015-09-17 2497 1907500 1327 94783300 49.50 50.90 48.65 48.80 0.00 0% 48.80 2 48.90 1 13.41
2015-09-18 2497 938852 623 45604422 48.80 48.95 48.10 48.75 0.05 -0.1% 48.75 6 48.80 9 13.39
2015-09-21 2497 660184 486 31836845 48.75 48.75 47.80 47.90 0.85 -1.74% 47.90 26 47.95 1 13.16
2015-09-22 2497 1303013 885 63437981 48.70 49.40 48.00 48.20 0.30 0.63% 48.20 2 48.25 3 13.24
2015-09-23 2497 937470 590 44069247 48.00 48.00 46.50 46.80 1.40 -2.9% 46.80 15 46.85 6 12.86
2015-09-24 2497 879539 580 40945650 46.95 47.40 45.80 46.20 0.60 -1.28% 46.20 2 46.30 1 12.69
2015-09-25 2497 390137 267 18166367 47.00 47.00 46.15 46.80 0.60 1.3% 46.75 1 46.80 2 12.86
2015-09-30 2497 905544 530 41421966 46.75 46.75 45.20 46.00 0.80 -1.71% 46.00 10 46.05 4 12.64
2015-10-01 2497 6282798 2950 314084228 47.00 50.60 46.30 50.60 4.60 10% 50.60 13 0.00 0 13.90
2015-10-02 2497 3979113 2592 200656133 50.80 51.50 49.45 49.90 0.70 -1.38% 49.80 11 49.90 35 13.71
2015-10-05 2497 4195380 2438 215658256 50.50 52.20 50.20 50.70 0.80 1.6% 50.60 14 50.70 10 13.93
2015-10-06 2497 2482610 1399 123716580 51.00 51.30 49.15 49.15 1.55 -3.06% 49.15 1 49.20 23 13.50
2015-10-07 2497 2717450 1790 129789850 47.85 48.45 47.15 47.55 1.60 -3.26% 47.50 32 47.55 2 13.06
2015-10-08 2497 2415344 1619 110438217 47.60 48.00 44.50 44.85 2.70 -5.68% 44.85 10 44.90 5 12.32
2015-10-12 2497 1007600 694 44863589 44.85 45.60 43.95 45.60 0.75 1.67% 45.50 11 45.60 7 12.53
2015-10-13 2497 635200 466 28901350 45.70 45.85 44.90 45.80 0.20 0.44% 45.75 2 45.80 4 12.58
2015-10-14 2497 867000 610 39729150 45.35 46.40 44.80 46.00 0.20 0.44% 45.90 2 46.00 9 12.64
2015-10-15 2497 1386118 835 62505387 46.20 46.25 44.55 45.00 1.00 -2.17% 45.00 20 45.10 6 12.36
2015-10-16 2497 1670149 935 74008126 45.55 45.60 43.70 43.70 1.30 -2.89% 43.70 94 44.00 5 12.01
2015-10-19 2497 1059459 757 47371617 44.25 45.20 43.95 44.70 1.00 2.29% 44.70 11 44.90 4 12.28
2015-10-20 2497 662010 431 29771650 45.25 45.35 44.70 44.80 0.10 0.22% 44.80 5 44.90 5 12.31
2015-10-21 2497 1905010 1218 81425134 43.50 43.85 42.20 42.50 2.30 -5.13% 42.45 14 42.55 1 11.68
2015-10-22 2497 1195100 776 51407180 42.50 43.75 42.40 43.40 0.90 2.12% 43.40 17 43.45 2 11.92
2015-10-23 2497 865210 600 37296464 44.05 44.05 42.40 42.70 0.70 -1.61% 42.70 13 42.80 4 11.73
2015-10-26 2497 427981 305 18451449 43.30 43.40 42.80 43.25 0.55 1.29% 43.20 8 43.25 9 11.88
2015-10-27 2497 1462991 1030 64975949 43.25 44.90 43.25 44.60 1.35 3.12% 44.60 41 44.65 9 12.25
2015-10-28 2497 3348706 1906 152909080 44.65 46.20 44.65 45.50 0.90 2.02% 45.50 1 45.55 2 12.50
2015-10-29 2497 1142550 786 50921260 45.70 45.80 44.00 44.00 1.50 -3.3% 44.00 23 44.20 1 12.09
2015-10-30 2497 1308015 786 56042904 44.00 44.25 42.20 42.75 1.25 -2.84% 42.75 25 42.90 1 12.92
2015-11-02 2497 859000 566 36536450 42.80 43.00 42.35 42.40 0.35 -0.82% 42.40 44 42.45 3 12.81
2015-11-03 2497 717000 463 30789550 42.75 43.25 42.70 43.00 0.60 1.42% 43.00 18 43.05 3 12.99
2015-11-04 2497 1244000 805 54594150 43.70 44.30 43.45 43.60 0.60 1.4% 43.60 8 43.70 8 13.17
2015-11-05 2497 731531 496 31572240 43.60 43.60 42.85 43.00 0.60 -1.38% 43.00 7 43.15 2 12.99
2015-11-06 2497 582050 370 25156862 43.30 43.60 42.95 43.45 0.45 1.05% 43.40 1 43.45 7 13.13
2015-11-09 2497 2078210 1304 85681754 43.00 43.00 40.20 40.50 2.95 -6.79% 40.50 27 40.70 3 12.24
2015-11-10 2497 1071949 702 43825482 40.20 41.70 39.50 41.70 1.20 2.96% 41.50 10 41.70 2 12.60
2015-11-11 2497 604200 374 24700300 41.75 41.80 40.50 40.60 1.10 -2.64% 40.60 17 40.70 1 12.27
2015-11-12 2497 503500 315 20620500 40.80 41.55 40.60 41.10 0.50 1.23% 41.05 1 41.10 1 12.42
2015-11-13 2497 806553 567 33500873 40.90 42.40 40.80 40.90 0.20 -0.49% 40.90 1 41.00 1 12.36
2015-11-16 2497 767010 376 31008309 40.50 40.75 40.10 40.40 0.50 -1.22% 40.40 6 40.60 1 12.21
2015-11-17 2497 737000 337 30196050 40.70 41.35 40.70 41.00 0.60 1.49% 40.90 2 41.05 5 12.39
2015-11-18 2497 337100 228 13818860 41.05 41.25 40.70 41.00 0.00 0% 40.95 10 41.10 1 12.39
2015-11-19 2497 520625 369 21648173 41.10 42.00 41.05 42.00 1.00 2.44% 41.95 5 42.00 22 12.69
2015-11-20 2497 491415 333 20621413 42.00 42.30 41.70 41.80 0.20 -0.48% 41.80 8 41.95 1 12.63
2015-11-23 2497 428083 286 17810601 41.80 42.30 41.05 41.60 0.20 -0.48% 41.60 10 41.70 9 12.57
2015-11-24 2497 423525 291 15950600 36.75 38.10 36.40 41.10 1.15 -1.2% 37.90 2 37.95 4 11.47
2015-11-25 2497 1024200 662 40855000 41.00 41.10 39.20 39.50 1.60 -3.89% 39.50 29 39.70 1 11.93
2015-11-26 2497 400150 290 16074395 39.50 40.50 39.50 40.10 0.60 1.52% 40.10 1 40.15 1 12.11
2015-11-27 2497 161100 117 6447580 40.15 40.50 39.80 39.80 0.30 -0.75% 39.80 16 39.90 3 12.02
2015-11-30 2497 851350 419 33065667 39.50 39.50 38.60 38.80 1.00 -2.51% 38.80 17 38.95 3 11.72
2015-12-01 2497 295000 223 11613200 38.80 39.65 38.80 39.50 0.70 1.8% 39.50 11 39.60 1 11.93
2015-12-02 2497 237083 196 9474411 40.00 40.30 39.50 39.90 0.40 1.01% 39.90 13 40.00 10 12.05
2015-12-03 2497 417650 293 16555754 39.90 39.90 39.20 39.50 0.40 -1% 39.45 33 39.50 9 11.93
2015-12-04 2497 251035 192 9806365 39.00 39.40 38.80 38.90 0.60 -1.52% 38.90 1 39.00 9 11.75
2015-12-07 2497 487003 327 19438118 39.60 40.20 39.30 39.65 0.75 1.93% 39.60 1 39.65 12 11.98
2015-12-08 2497 309500 232 12084700 39.90 39.90 38.80 38.80 0.85 -2.14% 38.80 6 38.90 7 11.72
2015-12-09 2497 573900 402 21646219 38.60 38.75 36.90 37.65 1.15 -2.96% 37.60 2 37.65 1 11.37
2015-12-10 2497 581140 398 21263266 37.15 37.30 36.05 36.35 1.30 -3.45% 36.30 51 36.35 5 10.98
2015-12-11 2497 380500 272 13825750 36.50 36.85 35.70 35.80 0.55 -1.51% 35.80 41 36.00 8 10.82
2015-12-14 2497 280049 199 9902053 35.20 35.60 35.00 35.40 0.40 -1.12% 35.35 10 35.45 2 10.69
2015-12-15 2497 266300 191 9546320 35.40 36.50 35.40 35.60 0.20 0.56% 35.60 23 35.70 3 10.76
2015-12-16 2497 231047 169 8338096 36.25 36.35 35.90 36.10 0.50 1.4% 36.10 9 36.30 15 10.91
2015-12-17 2497 212000 148 7732650 36.30 36.80 36.15 36.80 0.70 1.94% 36.70 1 36.80 1 11.12
2015-12-18 2497 423525 291 15950600 36.75 38.10 36.40 37.95 1.15 3.13% 37.90 2 37.95 4 11.47
2015-12-21 2497 165049 136 6212852 37.95 37.95 37.25 37.55 0.40 -1.05% 37.55 4 37.80 4 11.34
2015-12-22 2497 260701 179 9680328 37.70 37.75 36.90 36.90 0.65 -1.73% 36.90 6 37.20 3 11.15
2015-12-23 2497 154025 117 5729721 37.10 37.50 36.90 36.90 0.00 0% 36.90 14 37.20 4 11.15
2015-12-24 2497 188371 147 6886241 37.30 37.30 36.30 36.30 0.60 -1.63% 36.30 7 36.45 5 10.97
2015-12-25 2497 148000 103 5333450 36.20 36.20 35.90 36.10 0.20 -0.55% 36.05 15 36.10 2 10.91
2015-12-28 2497 151240 114 5484538 36.20 36.70 36.10 36.15 0.05 0.14% 36.15 12 36.30 39 10.92
2015-12-29 2497 160000 111 5758750 36.20 36.50 35.80 35.90 0.25 -0.69% 35.90 4 36.00 1 10.85
2015-12-30 2497 124100 106 4485380 36.10 36.30 36.00 36.05 0.15 0.42% 36.05 9 36.25 3 10.89
2015-12-31 2497 95176 81 3440303 36.05 36.35 36.05 36.10 0.05 0.14% 36.05 7 36.10 1 10.91