信邦(3023)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　　　　44.60
0
0%		44.15
-0.45
-1.01%		44.35
0.2
0.45%		44.70
0.35
0.79%		45.70
1
2.24%		 　44.90
-0.8
-1.75%		44.40
-0.5
-1.11%		44.70
0.3
0.68%		44.65
-0.05
-0.11%		43.95
-0.7
-1.57%		 　43.80
-0.15
-0.34%		44.35
0.55
1.26%		44.10
-0.25
-0.56%		45.10
1
2.27%		44.65
-0.45
-1%		 　44.50
-0.15
-0.34%		44.45
-0.05
-0.11%		45.10
0.65
1.46%		44.85
-0.25
-0.55%		45.20
0.35
0.78%		 44.61
2 月　45.35
0.15
0.33%		45.50
0.15
0.33%		45.95
0.45
0.99%		46.35
0.4
0.87%		46.30
-0.05
-0.11%		 　45.85
-0.45
-0.97%		45.75
-0.1
-0.22%		45.90
0.15
0.33%		45.90
0
0%		46.60
0.7
1.53%		 　　　　　　　　　47.20
0.6
1.29%		47.00
-0.2
-0.42%		47.60
0.6
1.28%		 46.72
3 月　48.00
0.4
0.84%		47.65
-0.35
-0.73%		48.00
0.35
0.73%		48.45
0.45
0.94%		48.90
0.45
0.93%		 　49.05
0.15
0.31%		49.20
0.15
0.31%		49.50
0.3
0.61%		50.80
1.3
2.63%		50.80
0
0%		 　50.10
-0.7
-1.38%		50.40
0.3
0.6%		50.30
-0.1
-0.2%		51.60
1.3
2.58%		52.10
0.5
0.97%		 　51.40
-0.7
-1.34%		51.50
0.1
0.19%		50.60
-0.9
-1.75%		50.30
-0.3
-0.59%		50.50
0.2
0.4%		 　50.60
0.1
0.2%		51.00
0.4
0.79%		50.07
4 月52.00
1
1.96%		51.50
-0.5
-0.96%		 　　　54.00
2.5
4.85%		54.20
0.2
0.37%		52.70
-1.5
-2.77%		53.10
0.4
0.76%		 　53.40
0.3
0.56%		52.80
-0.6
-1.12%		52.50
-0.3
-0.57%		52.90
0.4
0.76%		51.90
-1
-1.89%		 　51.20
-0.7
-1.35%		50.60
-0.6
-1.17%		51.20
0.6
1.19%		52.30
1.1
2.15%		53.00
0.7
1.34%		 　53.70
0.7
1.32%		53.20
-0.5
-0.93%		53.00
-0.2
-0.38%		53.80
0.8
1.51%		 52.79
5 月　　　54.40
0.6
1.12%		54.00
-0.4
-0.74%		54.40
0.4
0.74%		53.80
-0.6
-1.1%		53.70
-0.1
-0.19%		 　53.00
-0.7
-1.3%		53.00
0
0%		53.30
0.3
0.57%		53.60
0.3
0.56%		53.10
-0.5
-0.93%		 　53.20
0.1
0.19%		54.10
0.9
1.69%		55.30
1.2
2.22%		54.40
-0.9
-1.63%		54.60
0.2
0.37%		 　55.20
0.6
1.1%		54.70
-0.5
-0.91%		54.50
-0.2
-0.37%		55.90
1.4
2.57%		55.20
-0.7
-1.25%		 54.26
6 月55.90
0.7
1.27%		61.40
5.5
9.84%		63.20
1.8
2.93%		62.80
-0.4
-0.63%		59.40
-3.4
-5.41%		 　62.20
2.8
4.71%		60.30
-1.9
-3.05%		61.40
1.1
1.82%		62.00
0.6
0.98%		60.00
-2
-3.23%		 　61.10
1.1
1.83%		60.00
-1.1
-1.8%		60.00
0
0%		61.80
1.8
3%		 　　61.00
-0.8
-1.29%		61.00
0
0%		62.00
1
1.64%		61.20
-0.8
-1.29%		59.00
-2.2
-3.59%		 　57.30
-1.7
-2.88%		57.50
0.2
0.35%		 60.42
7 月58.90
1.4
2.43%		58.00
-0.9
-1.53%		58.70
0.7
1.21%		 　57.00
-1.7
-2.9%		57.20
0.2
0.35%		52.10
-5.1
-8.92%		52.40
0.3
0.58%		 　　53.00
0.6
1.15%		52.30
-0.7
-1.32%		52.80
0.5
0.96%		51.60
-1.2
-2.27%		51.10
-0.5
-0.97%		 　50.20
-0.9
-1.76%		49.80
-0.4
-0.8%		49.30
-0.5
-1%		49.30
0
0%		48.25
-1.05
-2.13%		 　45.10
-3.15
-6.53%		46.50
1.4
3.1%		45.85
-0.65
-1.4%		47.95
2.1
4.58%		49.05
1.1
2.29%		51.6
8 月 　49.45
0.4
0.82%		46.45
-3
-6.07%		48.90
2.45
5.27%		47.45
-1.45
-2.97%		48.05
0.6
1.26%		 　50.50
2.45
5.1%		50.00
-0.5
-0.99%		50.70
0.7
1.4%		51.40
0.7
1.38%		51.60
0.2
0.39%		 　50.50
-1.1
-2.13%		51.00
0.5
0.99%		49.30
-1.7
-3.33%		50.30
1
2.03%		49.50
-0.8
-1.59%		 　46.50
-3
-6.06%		47.60
1.1
2.37%		48.90
1.3
2.73%		47.00
-1.9
-3.89%		47.75
0.75
1.6%		 51.20
3.45
7.23%		49.39
9 月51.30
0.1
0.2%		52.30
1
1.95%		52.80
0.5
0.96%		51.30
-1.5
-2.84%		 　53.40
2.1
4.09%		53.90
0.5
0.94%		55.00
1.1
2.04%		54.70
-0.3
-0.55%		56.00
1.3
2.38%		 　57.60
1.6
2.86%		56.70
-0.9
-1.56%		56.50
-0.2
-0.35%		56.80
0.3
0.53%		57.30
0.5
0.88%		 　56.50
-0.8
-1.4%		55.40
-1.1
-1.95%		53.60
-1.8
-3.25%		54.00
0.4
0.75%		54.30
0.3
0.56%		 　　　55.50
1.2
2.21%		 54.96
10 月56.10
0.6
1.08%		55.90
-0.2
-0.36%		 　57.10
1.2
2.15%		55.40
-1.7
-2.98%		56.20
0.8
1.44%		54.00
-2.2
-3.91%		 　　54.40
0.4
0.74%		55.30
0.9
1.65%		55.50
0.2
0.36%		55.50
0
0%		55.80
0.3
0.54%		 　55.70
-0.1
-0.18%		55.70
0
0%		55.10
-0.6
-1.08%		56.40
1.3
2.36%		55.80
-0.6
-1.06%		 　56.70
0.9
1.61%		58.00
1.3
2.29%		57.30
-0.7
-1.21%		56.40
-0.9
-1.57%		57.80
1.4
2.48%		 56.2
11 月　61.10
3.3
5.71%		60.90
-0.2
-0.33%		61.60
0.7
1.15%		62.10
0.5
0.81%		62.20
0.1
0.16%		 　59.20
-3
-4.82%		60.80
1.6
2.7%		60.20
-0.6
-0.99%		61.30
1.1
1.83%		61.10
-0.2
-0.33%		 　61.30
0.2
0.33%		62.80
1.5
2.45%		62.10
-0.7
-1.11%		62.50
0.4
0.64%		62.90
0.4
0.64%		 　62.40
-0.5
-0.79%		61.20
-1.2
-1.92%		61.40
0.2
0.33%		61.20
-0.2
-0.33%		61.30
0.1
0.16%		 　63.20
1.9
3.1%		 61.58
12 月62.20
-1
-1.58%		61.60
-0.6
-0.96%		62.50
0.9
1.46%		60.90
-1.6
-2.56%		 　60.20
-0.7
-1.15%		60.60
0.4
0.66%		60.20
-0.4
-0.66%		59.10
-1.1
-1.83%		59.10
0
0%		 　59.10
0
0%		59.20
0.1
0.17%		59.60
0.4
0.68%		60.70
1.1
1.85%		60.00
-0.7
-1.15%		 　60.30
0.3
0.5%		61.20
0.9
1.49%		61.60
0.4
0.65%		60.70
-0.9
-1.46%		61.20
0.5
0.82%		 　61.70
0.5
0.82%		61.90
0.2
0.32%		61.40
-0.5
-0.81%		61.40
0
0%		60.66

說明:最高漲幅:9.84%最低跌幅:-8.92% 最高價:63.20最低價:43.80平均價:53.81,灰色底表示週末,漲169天(146.2)元,跌121天(-113.15)元,平盤13天
10%=1,7%=3,6%=2,5%=8,4%=2,3%=12,2%=34,1%=79,0%=41,-0%=1,-1%=2,-2%=3,-3%=3,-4%=3,-5%=13,-6%=20,-7%=22,-8%=54,

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 3023 1153755 712 51139368 44.30 44.75 43.90 44.60 0.30 0% 44.60 11 44.65 7 11.61
2015-01-06 3023 872600 609 38622937 44.20 44.55 44.00 44.15 0.45 -1.01% 44.15 27 44.20 17 11.50
2015-01-07 3023 788716 506 34924358 44.20 44.50 44.05 44.35 0.20 0.45% 44.35 21 44.40 1 11.55
2015-01-08 3023 889210 564 39626031 44.80 44.80 44.40 44.70 0.35 0.79% 44.65 6 44.70 30 11.64
2015-01-09 3023 5602207 2847 255771865 44.80 46.20 44.80 45.70 1.00 2.24% 45.65 104 45.75 2 11.90
2015-01-12 3023 1793478 1091 80979301 45.60 45.60 44.85 44.90 0.80 -1.75% 44.90 19 44.95 2 11.69
2015-01-13 3023 1240202 775 55383991 44.80 45.05 44.35 44.40 0.50 -1.11% 44.35 56 44.40 5 11.56
2015-01-14 3023 1362818 626 60786995 44.80 44.90 44.35 44.70 0.30 0.68% 44.70 54 44.75 7 11.64
2015-01-15 3023 599807 425 26766155 44.70 45.00 44.50 44.65 0.05 -0.11% 44.65 2 44.70 7 11.63
2015-01-16 3023 1215600 753 53701300 44.65 44.80 43.95 43.95 0.70 -1.57% 43.90 49 43.95 8 11.45
2015-01-19 3023 1249212 825 54839424 44.25 44.35 43.65 43.80 0.15 -0.34% 43.75 45 43.80 47 11.41
2015-01-20 3023 1152134 677 50921383 43.80 44.45 43.65 44.35 0.55 1.26% 44.30 2 44.35 56 11.55
2015-01-21 3023 512042 344 22638103 44.05 44.50 44.05 44.10 0.25 -0.56% 44.10 42 44.15 15 11.48
2015-01-22 3023 2075822 1286 93279140 44.20 45.40 44.20 45.10 1.00 2.27% 45.10 14 45.15 64 11.74
2015-01-23 3023 1449096 807 64949176 45.30 45.30 44.60 44.65 0.45 -1% 44.60 89 44.65 31 11.63
2015-01-26 3023 493671 330 22032404 44.65 44.85 44.50 44.50 0.15 -0.34% 44.50 5 44.60 24 11.59
2015-01-27 3023 599374 424 26734481 44.70 44.85 44.45 44.45 0.05 -0.11% 44.45 89 44.50 23 11.58
2015-01-28 3023 1333711 732 60028063 44.50 45.40 44.50 45.10 0.65 1.46% 45.10 6 45.20 71 11.74
2015-01-29 3023 695226 427 31229070 45.10 45.20 44.80 44.85 0.25 -0.55% 44.85 69 44.95 26 11.68
2015-01-30 3023 1499245 839 67818421 44.90 45.55 44.90 45.20 0.35 0.78% 45.20 25 45.25 1 11.77
2015-02-02 3023 1245521 696 56453300 45.60 45.65 45.10 45.35 0.15 0.33% 45.35 1 45.40 39 11.81
2015-02-03 3023 1304604 674 59287398 45.40 45.55 45.30 45.50 0.15 0.33% 45.50 13 45.55 81 11.85
2015-02-04 3023 1835802 1003 84086777 45.90 45.95 45.65 45.95 0.45 0.99% 45.90 122 45.95 30 11.97
2015-02-05 3023 3322353 1631 153869236 45.90 47.00 45.60 46.35 0.40 0.87% 46.35 30 46.50 5 12.07
2015-02-06 3023 3222134 1641 150512445 46.90 47.30 46.30 46.30 0.05 -0.11% 46.30 104 46.35 21 12.06
2015-02-09 3023 1153937 659 53132696 46.50 46.55 45.85 45.85 0.45 -0.97% 45.85 37 45.90 2 11.94
2015-02-10 3023 827811 555 38002586 45.95 46.20 45.70 45.75 0.10 -0.22% 45.75 47 45.80 34 11.91
2015-02-11 3023 666036 367 30590520 45.80 46.25 45.80 45.90 0.15 0.33% 45.90 3 45.95 47 11.95
2015-02-12 3023 683781 410 31363108 46.00 46.05 45.65 45.90 0.00 0% 45.90 27 45.95 30 11.95
2015-02-13 3023 2206408 1223 102576003 45.95 46.90 45.70 46.60 0.70 1.53% 46.60 24 46.70 53 12.14
2015-02-24 3023 3423982 1651 161892544 47.05 47.70 46.80 47.20 0.60 1.29% 47.20 18 47.25 6 12.29
2015-02-25 3023 1463815 769 68978455 47.50 47.50 46.90 47.00 0.20 -0.42% 47.00 105 47.10 1 12.24
2015-02-26 3023 2187097 1151 104389339 47.20 48.10 47.05 47.60 0.60 1.28% 47.55 11 47.60 4 12.40
2015-03-02 3023 2257412 1437 109079908 48.00 48.90 47.60 48.00 0.40 0.84% 48.00 372 48.05 7 12.50
2015-03-03 3023 1179806 660 56402243 48.15 48.25 47.50 47.65 0.35 -0.73% 47.65 16 47.75 3 12.41
2015-03-04 3023 1390291 773 66787968 48.00 48.40 47.75 48.00 0.35 0.73% 48.00 38 48.10 2 12.50
2015-03-05 3023 2854406 1291 138512870 48.10 48.95 47.85 48.45 0.45 0.94% 48.40 28 48.45 26 12.62
2015-03-06 3023 3488378 1873 170917314 49.20 49.20 48.60 48.90 0.45 0.93% 48.90 10 48.95 5 12.73
2015-03-09 3023 1475070 853 71992630 48.65 49.20 48.10 49.05 0.15 0.31% 49.05 12 49.10 61 12.77
2015-03-10 3023 2422136 1398 119533783 49.05 49.60 48.85 49.20 0.15 0.31% 49.20 47 49.30 2 12.81
2015-03-11 3023 1543558 932 75923822 48.80 49.50 48.25 49.50 0.30 0.61% 49.40 12 49.50 145 12.89
2015-03-12 3023 6441952 3457 327771386 49.70 51.60 49.70 50.80 1.30 2.63% 50.70 26 50.80 40 13.23
2015-03-13 3023 3620359 1788 185118814 51.50 51.90 50.50 50.80 0.00 0% 50.70 27 50.80 15 13.23
2015-03-16 3023 3069659 1695 154043191 50.80 50.80 49.80 50.10 0.70 -1.38% 50.10 7 50.20 29 13.05
2015-03-17 3023 3414136 1714 173487921 50.40 51.50 50.20 50.40 0.30 0.6% 50.30 29 50.40 6 13.13
2015-03-18 3023 1367291 878 69087284 50.90 51.00 50.00 50.30 0.10 -0.2% 50.30 31 50.40 30 13.10
2015-03-19 3023 3977049 2030 203947471 50.70 51.70 50.70 51.60 1.30 2.58% 51.50 50 51.60 8 13.44
2015-03-20 3023 3870130 2139 202771247 52.80 52.80 52.00 52.10 0.50 0.97% 52.10 41 52.20 4 13.57
2015-03-23 3023 2099359 1365 108867503 52.50 52.50 51.30 51.40 0.70 -1.34% 51.40 66 51.60 2 13.39
2015-03-24 3023 922091 648 47439349 51.60 51.90 51.10 51.50 0.10 0.19% 51.40 5 51.50 30 13.41
2015-03-25 3023 1612819 1077 81999644 51.50 51.50 50.50 50.60 0.90 -1.75% 50.60 87 50.70 7 13.25
2015-03-26 3023 1563412 876 78598675 50.20 50.60 49.95 50.30 0.30 -0.59% 50.30 36 50.40 53 13.17
2015-03-27 3023 1390064 900 70356190 50.50 51.10 50.30 50.50 0.20 0.4% 50.40 34 50.50 28 13.22
2015-03-30 3023 1332385 874 67366524 50.90 51.20 50.00 50.60 0.10 0.2% 50.60 4 50.70 101 13.25
2015-03-31 3023 1305209 768 66309859 50.80 51.40 50.30 51.00 0.40 0.79% 51.00 27 51.10 14 13.35
2015-04-01 3023 1689055 1106 86971760 50.80 52.00 50.50 52.00 1.00 1.96% 51.80 26 52.00 167 13.61
2015-04-02 3023 1722672 1103 88809765 52.00 52.10 51.10 51.50 0.50 -0.96% 51.50 121 51.70 12 13.48
2015-04-07 3023 5258379 2654 280078766 51.70 55.00 51.60 54.00 2.50 4.85% 54.00 38 54.10 3 14.14
2015-04-08 3023 3846479 2334 207013020 54.00 54.40 53.10 54.20 0.20 0.37% 54.10 9 54.20 52 14.19
2015-04-09 3023 3742247 2228 201522108 54.50 55.00 52.50 52.70 1.50 -2.77% 52.70 18 52.80 13 13.80
2015-04-10 3023 1673046 1038 88389632 53.10 53.40 52.40 53.10 0.40 0.76% 53.00 19 53.10 2 13.90
2015-04-13 3023 2215300 1330 118049388 53.50 53.80 52.90 53.40 0.30 0.56% 53.40 6 53.50 7 13.98
2015-04-14 3023 1810026 1040 95806851 53.30 53.30 52.80 52.80 0.60 -1.12% 52.80 31 53.00 1 13.82
2015-04-15 3023 1056962 747 55819585 52.80 53.30 52.50 52.50 0.30 -0.57% 52.50 18 52.60 50 13.74
2015-04-16 3023 1811778 1137 95568747 52.60 53.30 52.20 52.90 0.40 0.76% 52.80 31 53.00 41 13.85
2015-04-17 3023 1686921 1000 88045963 52.90 53.00 51.80 51.90 1.00 -1.89% 51.90 28 52.00 27 13.59
2015-04-20 3023 2098926 1164 107311996 51.60 51.80 50.60 51.20 0.70 -1.35% 51.20 2 51.30 1 13.40
2015-04-21 3023 2192166 938 111212408 51.70 51.80 50.20 50.60 0.60 -1.17% 50.60 17 50.70 2 13.25
2015-04-22 3023 737718 522 37668658 50.70 51.40 50.70 51.20 0.60 1.19% 51.20 14 51.30 21 13.40
2015-04-23 3023 1312306 778 67787680 51.40 52.30 51.30 52.30 1.10 2.15% 52.20 14 52.40 13 13.69
2015-04-24 3023 2735444 1523 144292218 52.40 53.40 51.90 53.00 0.70 1.34% 52.90 8 53.00 5 13.87
2015-04-27 3023 5500929 2804 296923874 53.70 54.40 53.00 53.70 0.70 1.32% 53.70 58 53.80 13 14.06
2015-04-28 3023 3068885 1721 164771917 54.00 54.40 53.20 53.20 0.50 -0.93% 53.20 63 53.30 5 13.93
2015-04-29 3023 1778505 1046 94092173 53.50 53.50 52.30 53.00 0.20 -0.38% 53.00 9 53.10 3 13.87
2015-04-30 3023 2457576 1360 131862725 53.50 54.40 52.60 53.80 0.80 1.51% 53.80 27 53.90 31 14.08
2015-05-04 3023 3412854 1867 185417348 54.50 54.80 53.50 54.40 0.60 1.12% 54.40 2 54.50 15 14.24
2015-05-05 3023 1845390 1117 100204260 54.80 54.80 53.90 54.00 0.40 -0.74% 54.00 114 54.30 7 14.14
2015-05-06 3023 1624228 1013 88104054 54.30 54.50 53.50 54.40 0.40 0.74% 54.40 47 54.50 199 13.60
2015-05-07 3023 1884186 1014 101998245 54.10 54.70 53.70 53.80 0.60 -1.1% 53.80 60 53.90 1 13.45
2015-05-08 3023 3377300 1821 183815503 54.50 55.20 53.60 53.70 0.10 -0.19% 53.60 35 53.70 1 13.43
2015-05-11 3023 2224665 1263 118226945 54.50 54.60 52.40 53.00 0.70 -1.3% 53.00 26 53.10 19 13.25
2015-05-12 3023 1331819 795 70519507 53.00 53.50 52.40 53.00 0.00 0% 52.90 22 53.00 56 13.25
2015-05-13 3023 1215480 699 64643272 53.10 53.50 52.80 53.30 0.30 0.57% 53.20 36 53.30 5 13.33
2015-05-14 3023 1365336 784 72643097 53.30 53.70 52.70 53.60 0.30 0.56% 53.50 29 53.60 18 13.40
2015-05-15 3023 1250739 696 66671435 53.70 53.70 53.00 53.10 0.50 -0.93% 53.10 20 53.20 8 13.28
2015-05-18 3023 1362305 836 72326718 53.10 53.50 52.70 53.20 0.10 0.19% 53.20 14 53.30 10 13.30
2015-05-19 3023 2000875 1264 107250524 53.20 54.30 52.70 54.10 0.90 1.69% 54.00 10 54.10 17 13.53
2015-05-20 3023 5163078 2759 284250700 54.30 55.90 53.30 55.30 1.20 2.22% 55.20 17 55.40 50 13.83
2015-05-21 3023 2566980 1456 140614388 55.00 55.50 54.30 54.40 0.90 -1.63% 54.40 48 54.50 22 13.60
2015-05-22 3023 2412861 1517 132799324 54.80 55.40 54.50 54.60 0.20 0.37% 54.60 11 54.70 5 13.65
2015-05-25 3023 3274782 1951 180491063 54.60 55.80 54.00 55.20 0.60 1.1% 55.10 37 55.20 29 13.80
2015-05-26 3023 1907139 1256 104821672 55.50 55.60 54.50 54.70 0.50 -0.91% 54.70 144 54.80 44 13.68
2015-05-27 3023 1342274 806 73471628 54.40 55.20 54.40 54.50 0.20 -0.37% 54.50 75 54.70 19 13.63
2015-05-28 3023 4092499 2146 226920980 54.60 56.00 54.50 55.90 1.40 2.57% 55.80 55 55.90 87 13.98
2015-05-29 3023 2987836 1611 166813130 56.20 56.30 55.20 55.20 0.70 -1.25% 55.20 18 55.30 5 13.80
2015-06-01 3023 1829114 1127 101276138 55.20 55.90 54.20 55.90 0.70 1.27% 55.80 112 55.90 1 13.98
2015-06-02 3023 12090521 5784 717247368 56.20 61.40 56.00 61.40 5.50 9.84% 61.40 1483 0.00 0 15.35
2015-06-03 3023 17905246 10154 1169472015 65.00 67.50 63.10 63.20 1.80 2.93% 63.20 63 63.30 39 15.80
2015-06-04 3023 13710597 7753 878288877 64.30 66.10 61.60 62.80 0.40 -0.63% 62.80 183 62.90 20 15.70
2015-06-05 3023 12144097 6822 730751268 63.30 64.20 57.20 59.40 3.40 -5.41% 59.40 19 59.50 3 14.85
2015-06-08 3023 8278727 4879 508309707 60.00 63.60 58.70 62.20 2.80 4.71% 62.10 2 62.20 2 15.55
2015-06-09 3023 10424801 6003 650217994 61.80 64.20 59.80 60.30 1.90 -3.05% 60.30 18 60.50 7 15.08
2015-06-10 3023 5468808 3457 341546206 61.90 63.60 61.30 61.40 1.10 1.82% 61.40 84 61.50 24 15.35
2015-06-11 3023 5034776 3294 313076912 62.20 63.30 61.40 62.00 0.60 0.98% 62.00 63 62.10 29 15.50
2015-06-12 3023 10818420 6392 634633400 60.50 60.50 57.30 60.00 2.00 -3.23% 59.90 35 60.00 50 15.00
2015-06-15 3023 5312778 3688 327421622 60.80 62.80 60.80 61.10 1.10 1.83% 61.10 6 61.30 23 15.28
2015-06-16 3023 2618196 1716 158207954 61.10 61.60 59.70 60.00 1.10 -1.8% 60.00 40 60.20 2 15.00
2015-06-17 3023 2272215 1611 136918500 60.40 61.00 59.50 60.00 0.00 0% 60.00 9 60.10 1 15.00
2015-06-18 3023 3390614 2196 207764834 60.50 62.00 60.10 61.80 1.80 3% 61.80 12 61.90 13 15.45
2015-06-22 3023 2953605 2053 182616205 63.00 63.20 61.00 61.00 0.80 -1.29% 61.00 36 61.10 1 15.25
2015-06-23 3023 2684518 1755 165122098 61.80 62.00 61.00 61.00 0.00 0% 61.00 35 61.20 7 15.25
2015-06-24 3023 5173952 3223 323000824 61.70 63.20 60.80 62.00 1.00 1.64% 62.00 20 62.10 6 15.50
2015-06-25 3023 2911583 1935 179836172 62.50 62.60 61.20 61.20 0.80 -1.29% 61.20 11 61.30 5 15.30
2015-06-26 3023 5754191 3724 343271800 61.40 62.00 58.00 59.00 2.20 -3.59% 59.00 132 59.10 15 14.75
2015-06-29 3023 3111215 2045 179811059 58.00 58.70 57.20 57.30 1.70 -2.88% 57.30 51 57.40 10 14.33
2015-06-30 3023 4068743 2250 231755420 57.30 58.10 56.50 57.50 0.20 0.35% 57.40 2 57.50 15 14.38
2015-07-01 3023 3300249 2006 194306862 58.00 59.60 57.70 58.90 1.40 2.43% 58.80 5 58.90 4 14.73
2015-07-02 3023 1933187 1311 113160297 59.30 59.60 58.00 58.00 0.90 -1.53% 58.00 27 58.10 1 14.50
2015-07-03 3023 2036991 1361 119120168 58.00 59.60 57.60 58.70 0.70 1.21% 58.70 6 58.80 6 14.68
2015-07-06 3023 2329754 1481 133980978 57.80 58.30 57.00 57.00 1.70 -2.9% 56.90 61 57.00 14 14.25
2015-07-07 3023 2755600 1666 157802135 57.50 58.20 56.20 57.20 0.20 0.35% 57.10 18 57.30 5 14.30
2015-07-08 3023 6488719 3424 346961351 57.30 57.60 51.50 52.10 5.10 -8.92% 52.10 106 52.20 11 13.03
2015-07-09 3023 3109259 1797 157550573 49.40 52.40 48.05 52.40 0.30 0.58% 52.30 33 52.40 21 13.10
2015-07-13 3023 2117492 1447 112709965 53.20 53.60 52.70 53.00 0.60 1.15% 53.00 7 53.10 45 13.25
2015-07-14 3023 1642798 1107 87386294 53.30 54.00 52.30 52.30 0.70 -1.32% 52.30 4 52.40 9 13.08
2015-07-15 3023 786640 580 41381020 52.70 53.10 52.10 52.80 0.50 0.96% 52.50 6 52.80 3 13.20
2015-07-16 3023 2421657 1654 125594795 52.80 53.30 51.60 51.60 1.20 -2.27% 51.60 45 51.70 11 12.90
2015-07-17 3023 1963281 1311 101268855 51.60 52.70 50.60 51.10 0.50 -0.97% 51.10 2 51.20 4 12.78
2015-07-20 3023 2000197 1372 100973647 51.90 52.00 49.50 50.20 0.90 -1.76% 50.20 8 50.40 3 12.55
2015-07-21 3023 1039197 664 51965247 50.30 50.50 49.60 49.80 0.40 -0.8% 49.80 16 49.85 2 12.45
2015-07-22 3023 993093 650 49227927 49.80 50.10 49.30 49.30 0.50 -1% 49.30 25 49.35 2 12.33
2015-07-23 3023 1368142 865 67351791 49.35 49.90 48.85 49.30 0.00 0% 49.30 35 49.50 1 12.33
2015-07-24 3023 1356471 757 65877893 49.30 49.50 48.25 48.25 1.05 -2.13% 48.25 11 48.30 2 12.06
2015-07-27 3023 2795721 1492 128887308 48.20 48.20 44.80 45.10 3.15 -6.53% 45.10 2 45.40 14 11.28
2015-07-28 3023 2419874 1584 111137538 45.10 47.10 44.50 46.50 1.40 3.1% 46.35 20 46.50 2 11.63
2015-07-29 3023 1495973 1046 68914504 47.10 47.10 45.70 45.85 0.65 -1.4% 45.85 10 45.95 7 11.46
2015-07-30 3023 2205836 1669 104671158 46.20 48.20 46.20 47.95 2.10 4.58% 47.80 5 47.95 8 11.99
2015-07-31 3023 3304386 2043 162599283 48.70 50.20 47.60 49.05 1.10 2.29% 49.00 13 49.05 11 12.26
2015-08-03 3023 2695632 1818 133430957 49.80 50.00 49.05 49.45 0.40 0.82% 49.45 8 49.50 4 12.36
2015-08-04 3023 2692909 1863 128349307 49.80 49.80 45.55 46.45 3.00 -6.07% 46.45 21 46.50 3 11.61
2015-08-05 3023 1916152 1234 92442806 46.50 48.95 46.50 48.90 2.45 5.27% 48.85 5 48.90 1 12.23
2015-08-06 3023 2840500 1749 135676498 49.50 49.50 46.85 47.45 1.45 -2.97% 47.45 3 47.50 3 11.41
2015-08-07 3023 1756988 1097 84260569 47.50 48.45 47.05 48.05 0.60 1.26% 48.05 2 48.10 2 11.55
2015-08-10 3023 2784555 1672 138154129 48.20 50.90 47.80 50.50 2.45 5.1% 50.40 7 50.50 18 12.14
2015-08-11 3023 3850691 2164 197859350 51.10 52.60 50.00 50.00 0.50 -0.99% 50.00 14 50.30 2 12.02
2015-08-12 3023 1924976 1153 96040126 49.10 50.80 49.00 50.70 0.70 1.4% 50.60 3 50.70 29 12.19
2015-08-13 3023 2147659 1400 110166072 51.00 51.90 50.20 51.40 0.70 1.38% 51.40 31 51.50 5 12.36
2015-08-14 3023 1208605 778 62213434 51.40 51.80 50.80 51.60 0.20 0.39% 51.50 35 51.60 102 12.40
2015-08-17 3023 1108192 779 56414030 51.60 51.60 50.50 50.50 1.10 -2.13% 50.50 53 50.60 22 12.14
2015-08-18 3023 1286687 862 65634278 50.60 51.70 50.50 51.00 0.50 0.99% 51.00 1 51.10 26 12.26
2015-08-19 3023 1771873 1121 88168563 51.00 51.10 49.00 49.30 1.70 -3.33% 49.30 51 49.60 6 11.85
2015-08-20 3023 2129631 1358 107198800 49.20 51.00 48.90 50.30 1.00 2.03% 50.30 11 50.70 10 12.09
2015-08-21 3023 2046994 1461 102435297 49.00 50.60 49.00 49.50 0.80 -1.59% 49.50 14 49.55 2 11.90
2015-08-24 3023 3003214 1909 138290360 48.60 48.90 44.55 46.50 3.00 -6.06% 46.50 409 46.55 1 11.18
2015-08-25 3023 2273255 1546 107014982 45.50 47.80 45.50 47.60 1.10 2.37% 47.60 6 47.65 2 11.44
2015-08-26 3023 2779142 1522 134665558 47.60 49.20 47.30 48.90 1.30 2.73% 48.90 26 49.00 19 11.75
2015-08-27 3023 4034300 2640 188448358 46.10 47.75 45.80 47.00 0.00 -3.89% 47.00 2 47.05 2 11.30
2015-08-28 3023 2675227 1617 129199638 48.25 48.90 47.75 47.75 0.75 1.6% 47.75 10 47.80 2 11.48
2015-08-31 3023 4976827 3238 249320383 48.10 52.00 47.90 51.20 3.45 7.23% 51.20 11 51.30 19 12.31
2015-09-01 3023 3289665 2029 168540714 50.90 51.70 50.40 51.30 0.10 0.2% 51.20 27 51.30 11 12.33
2015-09-02 3023 4318515 2664 224824836 50.50 53.20 50.40 52.30 1.00 1.95% 52.30 25 52.40 1 12.57
2015-09-03 3023 3702440 2422 196208727 52.90 53.70 52.00 52.80 0.50 0.96% 52.70 48 52.90 23 12.69
2015-09-04 3023 3499000 2296 184180098 53.20 54.00 51.30 51.30 1.50 -2.84% 51.30 21 51.50 5 12.33
2015-09-07 3023 6264941 3925 335236513 52.10 54.30 52.10 53.40 2.10 4.09% 53.40 1 53.70 18 12.84
2015-09-08 3023 4411320 2850 237517443 53.70 54.80 52.90 53.90 0.50 0.94% 53.80 5 53.90 12 12.96
2015-09-09 3023 5212255 3686 286406325 54.50 55.60 53.90 55.00 1.10 2.04% 55.00 4 55.10 3 13.22
2015-09-10 3023 1993720 1405 109693622 54.60 55.50 54.40 54.70 0.30 -0.55% 54.70 39 54.80 8 13.15
2015-09-11 3023 3054394 1855 169743840 55.00 56.00 54.50 56.00 1.30 2.38% 55.90 11 56.00 119 13.46
2015-09-14 3023 4696537 2983 269224688 56.60 58.00 56.50 57.60 1.60 2.86% 57.60 68 57.70 16 13.85
2015-09-15 3023 2729465 1824 154736552 57.60 57.80 56.20 56.70 0.90 -1.56% 56.70 15 56.80 2 13.63
2015-09-16 3023 2224487 1410 126717759 56.90 57.50 56.50 56.50 0.20 -0.35% 56.50 32 56.60 4 13.58
2015-09-17 3023 2245554 1511 127690278 57.20 57.50 56.40 56.80 0.30 0.53% 56.80 11 56.90 21 13.65
2015-09-18 3023 5897283 2720 337864669 56.90 58.20 56.40 57.30 0.50 0.88% 57.30 49 57.50 10 13.77
2015-09-21 3023 2491427 1543 141225688 57.10 57.10 56.40 56.50 0.80 -1.4% 56.50 122 56.70 9 13.58
2015-09-22 3023 5277639 3252 291403093 56.60 56.90 53.90 55.40 1.10 -1.95% 55.30 32 55.40 48 13.32
2015-09-23 3023 3593509 2357 194890486 54.60 54.80 53.60 53.60 1.80 -3.25% 53.60 25 53.70 16 12.88
2015-09-24 3023 2612604 1821 142078416 54.10 55.10 53.60 54.00 0.40 0.75% 53.90 98 54.00 70 12.98
2015-09-25 3023 2602695 1418 141261935 54.40 55.10 53.90 54.30 0.30 0.56% 54.30 35 54.40 1 13.05
2015-09-30 3023 1799921 1242 99139310 54.00 55.50 54.00 55.50 1.20 2.21% 55.40 21 55.50 73 13.34
2015-10-01 3023 2486240 1543 140031232 55.80 56.70 55.50 56.10 0.60 1.08% 56.10 56 56.20 6 13.49
2015-10-02 3023 1641354 1141 92211824 56.10 56.50 55.70 55.90 0.20 -0.36% 55.90 33 56.00 3 13.44
2015-10-05 3023 4637568 2613 264458927 56.50 57.80 56.00 57.10 1.20 2.15% 57.10 54 57.20 11 13.73
2015-10-06 3023 3445975 2002 193541212 57.30 57.50 55.40 55.40 1.70 -2.98% 55.40 111 55.50 31 13.32
2015-10-07 3023 2475907 1600 139458843 55.80 56.90 55.40 56.20 0.80 1.44% 56.20 34 56.30 3 13.51
2015-10-08 3023 3316993 2062 182480715 56.40 56.50 54.00 54.00 2.20 -3.91% 54.00 108 54.20 18 12.98
2015-10-12 3023 1358603 913 73951881 55.00 55.00 54.10 54.40 0.40 0.74% 54.40 18 54.50 1 13.08
2015-10-13 3023 1622208 1072 89333841 54.30 55.70 54.10 55.30 0.90 1.65% 55.30 6 55.50 22 13.29
2015-10-14 3023 2381279 1466 132592124 55.00 56.20 55.00 55.50 0.20 0.36% 55.50 29 55.60 2 13.34
2015-10-15 3023 1357320 928 75527920 55.80 56.00 55.30 55.50 0.00 0% 55.50 60 55.60 2 13.34
2015-10-16 3023 1791601 875 99324010 55.60 56.00 54.70 55.80 0.30 0.54% 55.10 4 55.80 8 13.41
2015-10-19 3023 2061005 1409 115157680 56.00 56.30 55.30 55.70 0.10 -0.18% 55.70 31 55.90 3 13.39
2015-10-20 3023 1079043 787 60267790 56.00 56.20 55.70 55.70 0.00 0% 55.70 37 55.90 12 13.39
2015-10-21 3023 1280339 930 71062313 56.20 56.30 55.10 55.10 0.60 -1.08% 55.10 77 55.20 1 13.25
2015-10-22 3023 3138712 2153 177081254 55.20 56.70 55.20 56.40 1.30 2.36% 56.30 14 56.40 1 13.56
2015-10-23 3023 2192730 1477 123587271 57.00 57.10 55.80 55.80 0.60 -1.06% 55.80 43 56.00 1 13.41
2015-10-26 3023 1620549 1287 91319517 56.00 56.70 55.80 56.70 0.90 1.61% 56.60 26 56.70 2 13.63
2015-10-27 3023 5032910 3291 289940780 56.70 58.20 56.70 58.00 1.30 2.29% 57.90 12 58.00 80 13.94
2015-10-28 3023 3070850 1848 177320659 58.00 58.60 57.10 57.30 0.70 -1.21% 57.30 2 57.40 13 13.77
2015-10-29 3023 3179477 1955 180539076 57.80 58.00 55.90 56.40 0.90 -1.57% 56.40 27 56.50 2 13.56
2015-10-30 3023 3722070 2155 213798307 56.90 58.20 56.10 57.80 1.40 2.48% 57.80 51 57.90 48 13.89
2015-11-02 3023 13094076 7722 790969951 58.50 61.80 58.50 61.10 3.30 5.71% 61.10 1 61.20 55 14.69
2015-11-03 3023 7605380 4767 468356004 61.80 62.30 60.60 60.90 0.20 -0.33% 60.80 68 60.90 17 14.64
2015-11-04 3023 5245582 3303 324563651 62.10 62.40 61.20 61.60 0.70 1.15% 61.60 16 61.70 7 14.81
2015-11-05 3023 2713857 1820 168293834 62.60 62.60 61.50 62.10 0.50 0.81% 62.00 26 62.10 21 14.28
2015-11-06 3023 3325033 2247 206069290 62.00 62.50 61.00 62.20 0.10 0.16% 62.20 30 62.30 32 14.30
2015-11-09 3023 4623900 3034 279602946 62.20 62.70 59.20 59.20 3.00 -4.82% 59.20 129 59.50 3 13.61
2015-11-10 3023 3486261 2146 211377249 59.30 61.60 59.20 60.80 1.60 2.7% 60.70 3 60.80 5 13.98
2015-11-11 3023 2899908 1872 176615640 61.20 61.70 60.20 60.20 0.60 -0.99% 60.20 17 60.30 22 13.84
2015-11-12 3023 3590045 2346 215312252 61.00 61.30 58.40 61.30 1.10 1.83% 61.20 19 61.30 20 14.09
2015-11-13 3023 2633362 1732 160563600 60.10 61.50 60.10 61.10 0.20 -0.33% 61.10 21 61.20 1 14.05
2015-11-16 3023 2150752 1613 130532672 60.00 61.30 59.80 61.30 0.20 0.33% 61.30 17 61.40 37 14.09
2015-11-17 3023 7763452 4403 491300935 62.00 64.40 62.00 62.80 1.50 2.45% 62.80 26 62.90 2 14.44
2015-11-18 3023 3237517 2316 201535739 63.00 63.40 61.80 62.10 0.70 -1.11% 62.00 57 62.20 2 14.28
2015-11-19 3023 3442007 2197 215332510 62.70 63.50 61.50 62.50 0.40 0.64% 62.50 75 62.70 4 14.37
2015-11-20 3023 2400803 1704 150083386 62.80 63.10 61.80 62.90 0.40 0.64% 62.80 1 62.90 7 14.46
2015-11-23 3023 4450662 3011 282830539 63.90 64.40 62.40 62.40 0.50 -0.79% 62.40 142 62.70 17 14.34
2015-11-24 3023 900976 621 54121160 60.20 60.40 59.80 61.20 0.70 -1.92% 59.90 4 60.00 15 13.79
2015-11-25 3023 1644502 1317 100773799 61.50 61.80 60.60 61.40 0.20 0.33% 61.40 29 61.70 52 14.11
2015-11-26 3023 1426098 1006 88128078 61.80 62.30 61.20 61.20 0.20 -0.33% 61.20 36 61.40 1 14.07
2015-11-27 3023 851903 681 52309083 61.50 61.90 61.00 61.30 0.10 0.16% 61.30 39 61.40 2 14.09
2015-11-30 3023 1767338 1009 109304713 61.10 63.20 60.40 63.20 1.90 3.1% 63.10 9 63.20 2 14.53
2015-12-01 3023 2795765 2048 174529963 62.10 62.80 62.10 62.20 1.00 -1.58% 62.10 114 62.20 4 14.30
2015-12-02 3023 1942538 1478 119826816 62.50 62.50 60.90 61.60 0.60 -0.96% 61.60 31 61.70 1 14.16
2015-12-03 3023 2462593 1841 153680063 61.90 63.10 61.60 62.50 0.90 1.46% 62.50 12 62.60 8 14.37
2015-12-04 3023 4083769 2875 247780809 61.60 61.70 59.50 60.90 1.60 -2.56% 60.80 17 60.90 14 14.00
2015-12-07 3023 1835102 1460 111046315 61.20 61.30 60.10 60.20 0.70 -1.15% 60.10 60 60.20 7 13.84
2015-12-08 3023 1506514 1194 91554638 60.70 61.30 60.30 60.60 0.40 0.66% 60.60 58 60.80 2 13.93
2015-12-09 3023 2055995 1377 123631985 60.20 60.90 59.50 60.20 0.40 -0.66% 60.20 3 60.30 1 13.84
2015-12-10 3023 2252990 1521 133076400 60.20 60.20 58.40 59.10 1.10 -1.83% 59.00 56 59.20 1 13.59
2015-12-11 3023 2836326 1929 170409122 60.30 61.30 58.90 59.10 0.00 0% 59.10 59 59.20 1 13.59
2015-12-14 3023 1249116 910 73681758 58.60 59.70 57.60 59.10 0.00 0% 59.10 84 59.20 6 13.59
2015-12-15 3023 1697324 1231 100410769 59.60 60.00 58.60 59.20 0.10 0.17% 59.00 7 59.20 5 13.61
2015-12-16 3023 1250142 866 74344856 59.30 59.90 58.70 59.60 0.40 0.68% 59.50 15 59.60 2 13.70
2015-12-17 3023 2774270 1762 168597829 60.50 61.50 60.20 60.70 1.10 1.85% 60.70 32 60.80 7 13.95
2015-12-18 3023 900976 621 54121160 60.20 60.40 59.80 60.00 0.70 -1.15% 59.90 4 60.00 15 13.79
2015-12-21 3023 906452 721 54668057 59.60 60.70 59.60 60.30 0.30 0.5% 60.30 17 60.50 12 13.86
2015-12-22 3023 1507185 1081 91846702 60.80 61.20 60.50 61.20 0.90 1.49% 61.10 21 61.20 61 14.07
2015-12-23 3023 3683462 2282 228594943 62.00 62.50 61.50 61.60 0.40 0.65% 61.60 20 61.70 8 14.16
2015-12-24 3023 1554579 1058 95775201 62.50 62.70 60.60 60.70 0.90 -1.46% 60.70 6 60.80 2 13.95
2015-12-25 3023 498942 386 30454162 61.00 61.30 60.70 61.20 0.50 0.82% 61.10 16 61.20 15 14.07
2015-12-28 3023 1003255 872 61907708 61.70 62.00 61.40 61.70 0.50 0.82% 61.70 9 61.80 37 14.18
2015-12-29 3023 1412127 1083 87623542 61.90 62.40 61.70 61.90 0.20 0.32% 61.90 15 62.00 14 14.23
2015-12-30 3023 1196630 908 73782674 62.20 62.40 61.30 61.40 0.50 -0.81% 61.40 12 61.50 1 14.11
2015-12-31 3023 517508 431 31748496 61.40 61.60 61.20 61.40 0.00 0% 61.40 51 61.50 204 14.11