健鼎(3044)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　　　　61.80
0
0%		60.70
-1.1
-1.78%		60.90
0.2
0.33%		61.80
0.9
1.48%		63.10
1.3
2.1%		 　62.10
-1
-1.58%		63.10
1
1.61%		62.70
-0.4
-0.63%		63.50
0.8
1.28%		62.70
-0.8
-1.26%		 　66.40
3.7
5.9%		65.50
-0.9
-1.36%		68.20
2.7
4.12%		68.10
-0.1
-0.15%		67.80
-0.3
-0.44%		 　69.40
1.6
2.36%		68.90
-0.5
-0.72%		68.50
-0.4
-0.58%		68.40
-0.1
-0.15%		68.50
0.1
0.15%		 65.28
2 月　66.80
-1.7
-2.48%		67.20
0.4
0.6%		67.90
0.7
1.04%		68.80
0.9
1.33%		67.70
-1.1
-1.6%		 　68.00
0.3
0.44%		67.90
-0.1
-0.15%		68.60
0.7
1.03%		67.20
-1.4
-2.04%		67.90
0.7
1.04%		 　　　　　　　　　69.80
1.9
2.8%		69.30
-0.5
-0.72%		69.30
0
0%		 68.19
3 月　67.90
-1.4
-2.02%		66.30
-1.6
-2.36%		66.00
-0.3
-0.45%		66.40
0.4
0.61%		65.70
-0.7
-1.05%		 　64.60
-1.1
-1.67%		64.60
0
0%		63.10
-1.5
-2.32%		65.20
2.1
3.33%		64.50
-0.7
-1.07%		 　64.60
0.1
0.16%		63.10
-1.5
-2.32%		63.20
0.1
0.16%		64.00
0.8
1.27%		65.20
1.2
1.88%		 　65.00
-0.2
-0.31%		63.80
-1.2
-1.85%		63.30
-0.5
-0.78%		63.10
-0.2
-0.32%		62.10
-1
-1.58%		 　63.10
1
1.61%		63.00
-0.1
-0.16%		64.43
4 月62.30
-0.7
-1.11%		62.20
-0.1
-0.16%		 　　　62.80
0.6
0.96%		62.00
-0.8
-1.27%		62.60
0.6
0.97%		62.30
-0.3
-0.48%		 　62.60
0.3
0.48%		62.40
-0.2
-0.32%		61.50
-0.9
-1.44%		61.20
-0.3
-0.49%		63.00
1.8
2.94%		 　61.80
-1.2
-1.9%		62.10
0.3
0.49%		61.90
-0.2
-0.32%		62.60
0.7
1.13%		62.10
-0.5
-0.8%		 　62.20
0.1
0.16%		61.50
-0.7
-1.13%		60.60
-0.9
-1.46%		60.00
-0.6
-0.99%		 61.88
5 月　　　58.00
-2
-3.33%		58.60
0.6
1.03%		60.10
1.5
2.56%		59.80
-0.3
-0.5%		59.00
-0.8
-1.34%		 　58.10
-0.9
-1.53%		58.00
-0.1
-0.17%		57.70
-0.3
-0.52%		56.20
-1.5
-2.6%		56.40
0.2
0.36%		 　55.90
-0.5
-0.89%		54.90
-1
-1.79%		55.80
0.9
1.64%		55.90
0.1
0.18%		55.90
0
0%		 　56.20
0.3
0.54%		57.20
1
1.78%		56.90
-0.3
-0.52%		56.30
-0.6
-1.05%		56.90
0.6
1.07%		 57.12
6 月57.00
0.1
0.18%		56.60
-0.4
-0.7%		57.20
0.6
1.06%		56.30
-0.9
-1.57%		55.80
-0.5
-0.89%		 　54.70
-1.1
-1.97%		53.00
-1.7
-3.11%		53.00
0
0%		53.20
0.2
0.38%		54.70
1.5
2.82%		 　55.00
0.3
0.55%		53.80
-1.2
-2.18%		53.20
-0.6
-1.12%		55.70
2.5
4.7%		 　　57.20
1.5
2.69%		57.40
0.2
0.35%		56.20
-1.2
-2.09%		56.90
0.7
1.25%		56.30
-0.6
-1.05%		 　55.00
-1.3
-2.31%		55.00
0
0%		 55.41
7 月55.50
0.5
0.91%		56.30
0.8
1.44%		58.30
2
3.55%		 　57.90
-0.4
-0.69%		59.10
1.2
2.07%		56.60
-2.5
-4.23%		55.20
-1.4
-2.47%		 　　56.40
1.2
2.17%		55.20
-1.2
-2.13%		55.90
0.7
1.27%		55.20
-0.7
-1.25%		55.30
0.1
0.18%		 　55.30
0
0%		55.40
0.1
0.18%		52.70
-2.7
-4.87%		52.00
-0.7
-1.33%		51.00
-1
-1.92%		 　50.00
-1
-1.96%		49.70
-0.3
-0.6%		48.60
-1.1
-2.21%		50.30
1.7
3.5%		49.60
-0.7
-1.39%		54.27
8 月 　46.95
-2.65
-5.34%		48.00
1.05
2.24%		48.45
0.45
0.94%		48.20
-0.25
-0.52%		49.15
0.95
1.97%		 　48.70
-0.45
-0.92%		48.80
0.1
0.21%		48.00
-0.8
-1.64%		48.90
0.9
1.88%		48.50
-0.4
-0.82%		 　48.50
0
0%		47.10
-1.4
-2.89%		45.15
-1.95
-4.14%		45.05
-0.1
-0.22%		43.75
-1.3
-2.89%		 　41.50
-2.25
-5.14%		42.50
1
2.41%		42.50
0
0%		42.80
0.3
0.71%		43.25
0.45
1.05%		 45.60
2.35
5.43%		46.23
9 月45.10
-0.5
-1.1%		45.10
0
0%		45.60
0.5
1.11%		46.50
0.9
1.97%		 　46.55
0.05
0.11%		46.50
-0.05
-0.11%		47.95
1.45
3.12%		47.80
-0.15
-0.31%		47.80
0
0%		 　47.80
0
0%		48.10
0.3
0.63%		47.70
-0.4
-0.83%		49.55
1.85
3.88%		49.05
-0.5
-1.01%		 　49.20
0.15
0.31%		49.75
0.55
1.12%		48.50
-1.25
-2.51%		48.35
-0.15
-0.31%		47.75
-0.6
-1.24%		 　　　47.30
-0.45
-0.94%		 47.69
10 月49.50
2.2
4.65%		48.90
-0.6
-1.21%		 　49.95
1.05
2.15%		50.20
0.25
0.5%		49.70
-0.5
-1%		48.85
-0.85
-1.71%		 　　50.10
1.25
2.56%		51.00
0.9
1.8%		49.75
-1.25
-2.45%		50.40
0.65
1.31%		50.40
0
0%		 　49.80
-0.6
-1.19%		49.90
0.1
0.2%		49.50
-0.4
-0.8%		49.70
0.2
0.4%		49.85
0.15
0.3%		 　50.70
0.85
1.71%		50.60
-0.1
-0.2%		50.50
-0.1
-0.2%		50.20
-0.3
-0.59%		50.20
0
0%		 50.11
11 月　52.70
2.5
4.98%		53.50
0.8
1.52%		54.00
0.5
0.93%		53.80
-0.2
-0.37%		52.80
-1
-1.86%		 　51.40
-1.4
-2.65%		55.20
3.8
7.39%		54.60
-0.6
-1.09%		54.00
-0.6
-1.1%		55.20
1.2
2.22%		 　56.50
1.3
2.36%		56.60
0.1
0.18%		57.60
1
1.77%		57.30
-0.3
-0.52%		57.60
0.3
0.52%		 　58.00
0.4
0.69%		58.00
0
0%		58.90
0.9
1.55%		58.40
-0.5
-0.85%		57.10
-1.3
-2.23%		 　56.40
-0.7
-1.23%		 55.8
12 月58.90
2.5
4.43%		57.50
-1.4
-2.38%		57.40
-0.1
-0.17%		57.00
-0.4
-0.7%		 　56.50
-0.5
-0.88%		57.40
0.9
1.59%		56.50
-0.9
-1.57%		57.80
1.3
2.3%		54.50
-3.3
-5.71%		 　58.30
3.8
6.97%		56.60
-1.7
-2.92%		56.50
-0.1
-0.18%		57.50
1
1.77%		57.30
-0.2
-0.35%		 　58.20
0.9
1.57%		57.50
-0.7
-1.2%		57.50
0
0%		56.60
-0.9
-1.57%		56.50
-0.1
-0.18%		 　56.30
-0.2
-0.35%		56.60
0.3
0.53%		56.60
0
0%		56.00
-0.6
-1.06%		57.07

說明:最高漲幅:7.39%最低跌幅:-5.71% 最高價:69.80最低價:41.50平均價:56.66,灰色底表示週末,漲131天(128.75)元,跌152天(-127.9)元,平盤20天
7%=3,6%=2,5%=8,4%=6,3%=11,2%=33,1%=38,0%=50,-0%=1,-1%=2,-2%=5,-3%=10,-4%=28,-5%=46,-6%=60,

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 3044 779659 520 48224091 61.80 62.00 61.50 61.80 0.30 0% 61.80 11 61.90 2 13.01
2015-01-06 3044 1356670 922 82507999 61.00 61.30 60.50 60.70 1.10 -1.78% 60.60 34 60.70 21 12.78
2015-01-07 3044 559250 390 34116400 60.70 61.40 60.70 60.90 0.20 0.33% 60.90 7 61.00 12 12.82
2015-01-08 3044 704690 527 43500035 61.50 62.00 61.30 61.80 0.90 1.48% 61.70 33 61.80 4 13.01
2015-01-09 3044 2827778 1453 178262714 62.50 63.70 62.20 63.10 1.30 2.1% 63.10 11 63.20 217 13.28
2015-01-12 3044 3261252 1721 206599195 63.40 64.70 62.10 62.10 1.00 -1.58% 62.10 50 62.20 1 13.07
2015-01-13 3044 1270388 1080 79673065 62.30 63.20 62.10 63.10 1.00 1.61% 62.80 1 63.10 28 13.28
2015-01-14 3044 1216752 776 76251048 63.40 63.40 62.20 62.70 0.40 -0.63% 62.70 5 62.90 1 13.20
2015-01-15 3044 1964220 1211 124419669 63.10 63.90 62.90 63.50 0.80 1.28% 63.40 52 63.50 5 13.37
2015-01-16 3044 1795365 1032 113371684 64.00 64.00 62.60 62.70 0.80 -1.26% 62.70 4 62.90 7 13.20
2015-01-19 3044 9942394 4493 654101256 63.70 67.00 63.50 66.40 3.70 5.9% 66.30 57 66.40 135 13.98
2015-01-20 3044 6467989 3507 427280478 67.00 67.70 65.10 65.50 0.90 -1.36% 65.40 25 65.50 2 13.79
2015-01-21 3044 10857342 4921 734111910 66.60 68.40 66.00 68.20 2.70 4.12% 68.10 38 68.20 59 14.36
2015-01-22 3044 5839209 3228 398500628 69.00 69.40 67.30 68.10 0.10 -0.15% 68.10 5 68.20 37 14.34
2015-01-23 3044 4133177 2342 281875695 68.50 69.00 67.50 67.80 0.30 -0.44% 67.80 26 67.90 6 14.27
2015-01-26 3044 5924889 3406 410936788 68.30 70.00 68.30 69.40 1.60 2.36% 69.40 1 69.50 50 14.61
2015-01-27 3044 3398330 2295 233950170 70.00 70.40 68.00 68.90 0.50 -0.72% 68.80 8 68.90 14 14.51
2015-01-28 3044 2632413 1832 179280289 68.90 68.90 67.50 68.50 0.40 -0.58% 68.40 30 68.50 6 14.42
2015-01-29 3044 2331900 1444 160232459 68.50 69.30 68.20 68.40 0.10 -0.15% 68.40 4 68.50 6 14.40
2015-01-30 3044 4104144 1980 283457862 69.20 69.60 68.50 68.50 0.10 0.15% 68.50 44 68.60 1 14.42
2015-02-02 3044 2900513 1916 195844966 68.80 69.30 66.80 66.80 1.70 -2.48% 66.80 2 66.90 11 14.06
2015-02-03 3044 3080173 1760 208617424 67.10 68.40 67.10 67.20 0.40 0.6% 67.10 61 67.20 1 14.15
2015-02-04 3044 1581927 1178 107269341 68.20 68.20 67.40 67.90 0.70 1.04% 67.80 12 67.90 12 14.29
2015-02-05 3044 1645318 1115 112360867 67.90 68.80 67.80 68.80 0.90 1.33% 68.70 13 68.80 4 14.48
2015-02-06 3044 1565993 1011 106573824 69.00 69.20 67.50 67.70 1.10 -1.6% 67.70 11 67.80 2 14.25
2015-02-09 3044 1101252 859 74836036 67.70 68.40 67.20 68.00 0.30 0.44% 67.90 2 68.00 7 14.32
2015-02-10 3044 1121110 828 76554868 68.50 68.80 67.80 67.90 0.10 -0.15% 67.90 23 68.00 66 14.29
2015-02-11 3044 1352166 902 92662186 68.40 68.90 68.00 68.60 0.70 1.03% 68.50 3 68.60 4 14.44
2015-02-12 3044 2472170 1916 166945926 69.00 69.00 67.00 67.20 1.40 -2.04% 67.20 11 67.30 15 14.15
2015-02-13 3044 1782890 1370 121140829 67.90 68.10 67.40 67.90 0.70 1.04% 67.80 4 67.90 9 14.29
2015-02-24 3044 3909827 2003 270878590 68.90 69.90 68.00 69.80 1.90 2.8% 69.60 50 69.80 35 14.69
2015-02-25 3044 3574930 2202 251616502 70.00 71.60 69.30 69.30 0.50 -0.72% 69.30 3 69.40 51 14.59
2015-02-26 3044 2845440 1734 194882535 68.00 69.70 67.50 69.30 0.00 0% 69.20 12 69.30 42 14.59
2015-03-02 3044 2058790 1477 140518339 68.50 69.00 67.80 67.90 1.40 -2.02% 67.90 10 68.00 3 14.29
2015-03-03 3044 3104746 2106 207227836 68.00 68.40 66.10 66.30 1.60 -2.36% 66.30 7 66.40 12 13.96
2015-03-04 3044 1655347 1107 109107170 66.10 66.30 65.30 66.00 0.30 -0.45% 66.00 35 66.20 5 13.89
2015-03-05 3044 975180 785 64810350 66.10 67.00 66.10 66.40 0.40 0.61% 66.40 11 66.50 19 13.98
2015-03-06 3044 2079281 1460 136881516 66.70 66.70 65.50 65.70 0.70 -1.05% 65.70 3 65.80 6 13.83
2015-03-09 3044 2688180 1840 174948625 65.40 66.20 64.60 64.60 1.10 -1.67% 64.60 60 64.90 5 12.87
2015-03-10 3044 2017594 1183 130906068 64.60 65.50 64.60 64.60 0.00 0% 64.60 40 64.90 21 12.87
2015-03-11 3044 3749617 2349 237737888 63.70 64.40 63.00 63.10 1.50 -2.32% 63.10 57 63.30 7 12.57
2015-03-12 3044 3725866 2284 239533848 63.10 65.20 63.10 65.20 2.10 3.33% 65.20 55 65.30 24 12.99
2015-03-13 3044 2537070 1323 164648335 65.60 65.70 64.50 64.50 0.70 -1.07% 64.50 46 64.70 23 12.85
2015-03-16 3044 1219479 846 78812242 64.00 64.90 63.90 64.60 0.10 0.16% 64.60 104 64.70 11 12.87
2015-03-17 3044 2351430 1702 149263503 64.70 64.90 63.10 63.10 1.50 -2.32% 63.10 73 63.30 10 12.57
2015-03-18 3044 1054844 799 66764239 63.10 63.60 63.10 63.20 0.10 0.16% 63.20 43 63.30 15 12.59
2015-03-19 3044 1732726 1128 110953016 63.30 64.50 63.30 64.00 0.80 1.27% 64.00 20 64.20 6 12.75
2015-03-20 3044 1568556 1004 101370240 64.80 65.20 64.20 65.20 1.20 1.88% 64.90 10 65.20 9 12.99
2015-03-23 3044 4075918 2144 268479952 65.20 66.70 64.70 65.00 0.20 -0.31% 65.00 233 65.10 5 12.95
2015-03-24 3044 1528789 1008 98419236 65.50 65.50 63.80 63.80 1.20 -1.85% 63.80 76 64.10 4 12.71
2015-03-25 3044 1153806 785 73474417 63.70 64.40 63.30 63.30 0.50 -0.78% 63.30 25 63.40 1 12.61
2015-03-26 3044 2898846 1632 183406121 62.80 64.30 62.50 63.10 0.20 -0.32% 63.10 34 63.30 1 12.57
2015-03-27 3044 1675691 1077 104946046 63.30 63.60 62.00 62.10 1.00 -1.58% 62.10 106 62.30 11 12.37
2015-03-30 3044 1885913 1261 118334662 62.10 63.60 61.90 63.10 1.00 1.61% 63.10 12 63.20 21 12.57
2015-03-31 3044 2978206 1352 189425314 63.10 64.30 62.70 63.00 0.10 -0.16% 63.00 13 63.30 1 12.55
2015-04-01 3044 1065372 661 66533573 62.60 63.20 62.10 62.30 0.70 -1.11% 62.20 72 62.30 8 12.41
2015-04-02 3044 859312 643 53673768 62.50 63.00 62.10 62.20 0.10 -0.16% 62.20 78 62.40 7 12.39
2015-04-07 3044 530130 376 33277861 62.40 63.00 62.40 62.80 0.60 0.96% 62.80 24 62.90 5 12.51
2015-04-08 3044 650252 550 40672248 62.90 63.20 62.00 62.00 0.80 -1.27% 62.00 75 62.40 32 12.35
2015-04-09 3044 3198931 1618 203166279 62.10 64.50 62.10 62.60 0.60 0.97% 62.50 26 62.60 3 12.47
2015-04-10 3044 848170 620 53043389 62.90 63.20 62.10 62.30 0.30 -0.48% 62.30 11 62.50 28 12.41
2015-04-13 3044 3467268 466 216929984 62.50 62.80 62.20 62.60 0.30 0.48% 62.40 12 62.60 26 12.47
2015-04-14 3044 1010201 524 63141963 62.60 62.80 62.30 62.40 0.20 -0.32% 62.40 4 62.50 2 12.43
2015-04-15 3044 1395078 802 86540727 62.40 62.80 61.40 61.50 0.90 -1.44% 61.50 17 61.60 30 12.25
2015-04-16 3044 1049198 717 64621575 61.90 61.90 61.20 61.20 0.30 -0.49% 61.20 44 61.30 11 12.19
2015-04-17 3044 2127144 1295 132848972 62.00 63.00 61.40 63.00 1.80 2.94% 63.00 7 63.10 29 12.55
2015-04-20 3044 923509 677 57445155 63.00 63.00 61.80 61.80 1.20 -1.9% 61.80 1 61.90 7 12.31
2015-04-21 3044 1530501 794 95098812 62.50 62.80 61.30 62.10 0.30 0.49% 62.00 65 62.10 14 12.37
2015-04-22 3044 1594330 803 99207726 62.20 62.50 61.90 61.90 0.20 -0.32% 61.90 23 62.00 2 12.33
2015-04-23 3044 3380649 1513 214311690 62.00 64.40 61.90 62.60 0.70 1.13% 62.60 25 62.80 16 12.47
2015-04-24 3044 2118815 1487 132449862 62.60 63.40 62.00 62.10 0.50 -0.8% 62.10 10 62.20 14 12.37
2015-04-27 3044 982000 727 61112400 62.50 62.50 62.10 62.20 0.10 0.16% 62.10 119 62.20 5 12.39
2015-04-28 3044 1126221 847 69819334 62.50 62.70 61.50 61.50 0.70 -1.13% 61.50 21 61.60 2 12.25
2015-04-29 3044 1462912 1023 89145255 61.50 61.90 60.50 60.60 0.90 -1.46% 60.60 24 60.70 1 12.07
2015-04-30 3044 1711150 1178 102896050 60.60 60.80 60.00 60.00 0.60 -0.99% 60.00 252 60.10 26 11.95
2015-05-04 3044 2326550 1197 136817885 60.00 60.40 57.90 58.00 2.00 -3.33% 58.00 54 58.30 22 11.55
2015-05-05 3044 2618353 1202 153037955 58.10 58.80 58.10 58.60 0.60 1.03% 58.60 141 58.70 105 11.84
2015-05-06 3044 3954442 2048 235766159 58.30 60.90 58.00 60.10 1.50 2.56% 60.10 39 60.20 50 12.14
2015-05-07 3044 3075000 1344 184719300 60.40 60.60 59.50 59.80 0.30 -0.5% 59.80 83 59.90 6 12.08
2015-05-08 3044 1966165 1102 116643284 59.90 60.10 58.60 59.00 0.80 -1.34% 58.90 49 59.00 279 11.92
2015-05-11 3044 1904006 1039 111464760 59.20 59.40 58.10 58.10 0.90 -1.53% 58.10 58 58.20 2 11.74
2015-05-12 3044 1299002 855 75073820 58.30 58.80 57.20 58.00 0.10 -0.17% 57.90 1 58.00 477 11.72
2015-05-13 3044 1121402 747 64809316 58.10 58.30 57.50 57.70 0.30 -0.52% 57.70 5 57.80 23 11.66
2015-05-14 3044 2445850 1462 138356750 57.70 58.00 56.10 56.20 1.50 -2.6% 56.20 2 56.30 3 11.35
2015-05-15 3044 1255420 847 70995888 56.40 57.30 56.20 56.40 0.20 0.36% 56.40 1 56.50 317 11.39
2015-05-18 3044 1171124 715 65778716 56.90 56.90 55.70 55.90 0.50 -0.89% 55.80 22 55.90 24 11.29
2015-05-19 3044 3097150 1658 170402100 55.20 55.50 54.70 54.90 1.00 -1.79% 54.90 49 55.00 1 11.09
2015-05-20 3044 1913376 1290 106819293 54.90 56.20 54.90 55.80 0.90 1.64% 55.80 4 55.90 1 11.27
2015-05-21 3044 906454 621 50763368 55.80 56.50 55.10 55.90 0.10 0.18% 55.90 15 56.00 23 11.29
2015-05-22 3044 1760602 899 99030613 56.50 56.90 55.20 55.90 0.00 0% 55.90 12 56.00 2 11.29
2015-05-25 3044 622231 425 34920105 56.00 56.70 55.60 56.20 0.30 0.54% 56.20 36 56.30 21 11.35
2015-05-26 3044 1112530 620 63303216 56.40 57.60 55.80 57.20 1.00 1.78% 57.10 26 57.20 10 11.56
2015-05-27 3044 999530 655 56718034 56.50 57.50 56.30 56.90 0.30 -0.52% 56.80 2 56.90 21 11.49
2015-05-28 3044 1130999 852 63864441 56.70 56.90 56.10 56.30 0.60 -1.05% 56.20 220 56.40 6 11.37
2015-05-29 3044 4011641 2034 226363241 56.30 58.00 55.40 56.90 0.60 1.07% 56.90 73 57.00 28 11.49
2015-06-01 3044 1062110 803 60960800 57.80 57.90 57.00 57.00 0.10 0.18% 57.00 62 57.30 2 11.52
2015-06-02 3044 980231 760 56206213 56.80 58.00 56.60 56.60 0.40 -0.7% 56.60 17 56.90 34 11.43
2015-06-03 3044 739331 614 42261233 56.60 57.50 56.60 57.20 0.60 1.06% 57.10 4 57.20 20 11.56
2015-06-04 3044 1297410 1107 73738165 57.00 57.70 56.10 56.30 0.90 -1.57% 56.20 11 56.30 28 11.37
2015-06-05 3044 1101886 832 61556946 56.00 56.60 55.40 55.80 0.50 -0.89% 55.70 3 55.80 3 11.27
2015-06-08 3044 1219022 865 66979721 55.70 55.80 54.50 54.70 1.10 -1.97% 54.70 85 54.80 2 11.05
2015-06-09 3044 2595143 1409 138659622 54.50 54.70 52.70 53.00 1.70 -3.11% 53.00 46 53.10 5 10.71
2015-06-10 3044 2753308 1652 145811147 53.00 53.40 52.60 53.00 0.00 0% 52.90 25 53.00 408 10.71
2015-06-11 3044 2124180 1384 113615209 53.40 54.60 52.80 53.20 0.20 0.38% 53.20 158 53.30 2 10.75
2015-06-12 3044 1182556 906 64264380 53.70 54.70 53.50 54.70 1.50 2.82% 54.60 170 54.70 18 11.05
2015-06-15 3044 813864 651 44635920 54.90 55.10 54.10 55.00 0.30 0.55% 55.00 79 55.10 41 11.11
2015-06-16 3044 1243000 772 67059700 54.50 55.00 53.60 53.80 1.20 -2.18% 53.80 21 53.90 1 10.87
2015-06-17 3044 2273653 1551 121850303 53.50 53.90 53.20 53.20 0.60 -1.12% 53.20 67 53.50 30 10.75
2015-06-18 3044 1523810 974 83736773 54.40 55.70 54.00 55.70 2.50 4.7% 55.60 1 55.70 48 11.25
2015-06-22 3044 1884752 1114 107492037 56.00 57.70 55.80 57.20 1.50 2.69% 57.20 3 57.30 29 11.56
2015-06-23 3044 1066275 754 61011730 57.70 57.80 56.80 57.40 0.20 0.35% 57.20 2 57.40 47 11.60
2015-06-24 3044 756466 608 42961098 57.00 57.20 56.20 56.20 1.20 -2.09% 56.20 8 56.40 1 11.35
2015-06-25 3044 286296 252 16210937 56.10 57.00 56.10 56.90 0.70 1.25% 56.90 52 57.00 22 11.49
2015-06-26 3044 443430 275 25093907 57.20 57.20 56.30 56.30 0.60 -1.05% 56.30 38 56.50 2 11.37
2015-06-29 3044 753493 492 41556515 56.00 56.40 54.60 55.00 1.30 -2.31% 54.80 5 55.00 2 11.11
2015-06-30 3044 750265 524 41175107 55.00 55.20 54.60 55.00 0.00 0% 54.90 6 55.00 69 11.11
2015-07-01 3044 716237 429 39849375 55.00 56.00 55.00 55.50 0.50 0.91% 55.50 6 55.60 5 11.21
2015-07-02 3044 466103 310 26147339 56.00 56.50 55.40 56.30 0.80 1.44% 56.30 128 56.40 33 11.37
2015-07-03 3044 2025700 885 116576118 56.00 58.80 55.30 58.30 2.00 3.55% 58.20 26 58.30 1 11.78
2015-07-06 3044 1140511 758 66068642 58.10 58.20 57.70 57.90 0.40 -0.69% 57.80 13 57.90 13 11.70
2015-07-07 3044 2011805 1002 118300695 57.70 59.80 57.60 59.10 1.20 2.07% 59.00 37 59.10 3 11.94
2015-07-08 3044 1674120 996 95894655 58.00 58.80 56.00 56.60 2.50 -4.23% 56.60 32 56.80 10 11.43
2015-07-09 3044 1048142 641 58226710 56.00 56.50 54.20 55.20 1.40 -2.47% 55.20 129 55.50 2 11.15
2015-07-13 3044 1072944 879 60599885 56.00 57.00 55.70 56.40 1.20 2.17% 56.40 32 56.50 11 11.39
2015-07-14 3044 1464929 961 82045095 56.40 56.90 55.10 55.20 1.20 -2.13% 55.20 68 55.40 4 11.15
2015-07-15 3044 1194553 957 66242055 55.40 56.00 54.60 55.90 0.70 1.27% 55.60 1 55.90 27 11.29
2015-07-16 3044 1084264 760 59916092 55.90 56.00 54.90 55.20 0.70 -1.25% 55.10 24 55.30 45 11.15
2015-07-17 3044 824501 509 45566705 55.10 55.70 55.00 55.30 0.10 0.18% 55.30 30 55.40 22 11.17
2015-07-20 3044 1158030 893 64104052 55.30 55.60 55.00 55.30 0.00 0% 55.30 218 55.50 49 11.17
2015-07-21 3044 3921251 1785 220872204 55.40 57.60 54.20 55.40 0.10 0.18% 55.40 23 55.50 48 11.19
2015-07-22 3044 1171316 739 61828614 52.80 53.70 52.40 52.70 0.00 -4.87% 52.70 10 52.80 7 10.65
2015-07-23 3044 939430 521 49088902 52.70 53.20 51.70 52.00 0.70 -1.33% 52.00 39 52.20 8 10.51
2015-07-24 3044 653584 408 33519774 52.00 52.60 51.00 51.00 1.00 -1.92% 51.00 292 51.20 11 10.30
2015-07-27 3044 1364102 888 68743691 50.90 51.80 50.00 50.00 1.00 -1.96% 49.90 31 50.00 16 10.10
2015-07-28 3044 775191 434 38659307 50.00 50.70 49.20 49.70 0.30 -0.6% 49.70 8 49.90 6 10.04
2015-07-29 3044 1579392 923 77344270 50.60 50.60 48.50 48.60 1.10 -2.21% 48.60 3 48.70 6 9.82
2015-07-30 3044 1165245 949 58261346 49.90 50.50 48.90 50.30 1.70 3.5% 50.20 28 50.30 4 10.16
2015-07-31 3044 584676 437 29189100 50.10 50.60 49.40 49.60 0.70 -1.39% 49.55 3 49.60 1 10.02
2015-08-03 3044 1966896 1386 93305189 49.50 49.55 46.80 46.95 2.65 -5.34% 46.90 314 47.00 10 9.48
2015-08-04 3044 1303044 969 62481262 47.15 48.40 47.15 48.00 1.05 2.24% 47.95 2 48.00 35 9.70
2015-08-05 3044 888850 461 43185273 47.90 49.00 47.90 48.45 0.45 0.94% 48.45 5 48.50 16 9.79
2015-08-06 3044 445113 351 21499946 49.30 49.30 47.90 48.20 0.25 -0.52% 48.20 41 48.25 49 9.74
2015-08-07 3044 605611 512 29463476 47.75 49.30 47.50 49.15 0.95 1.97% 48.90 6 49.15 14 9.93
2015-08-10 3044 640000 528 31031850 48.50 48.75 48.05 48.70 0.45 -0.92% 48.65 2 48.80 16 9.84
2015-08-11 3044 1034020 821 51007335 50.00 50.30 48.80 48.80 0.10 0.21% 48.80 13 49.10 8 9.88
2015-08-12 3044 969059 660 46493912 48.60 48.60 47.55 48.00 0.80 -1.64% 47.75 3 48.00 41 9.72
2015-08-13 3044 840152 704 40697632 48.10 48.90 48.10 48.90 0.90 1.88% 48.80 46 48.90 4 9.90
2015-08-14 3044 1423199 683 69425501 48.90 49.40 48.00 48.50 0.40 -0.82% 48.50 15 48.55 8 9.82
2015-08-17 3044 601000 477 29128600 48.85 48.85 47.85 48.50 0.00 0% 48.50 39 48.60 1 9.82
2015-08-18 3044 993200 782 47386619 48.50 48.70 47.05 47.10 1.40 -2.89% 47.10 6 47.15 1 9.53
2015-08-19 3044 2710265 1540 122991755 46.80 46.95 44.70 45.15 1.95 -4.14% 45.10 26 45.20 33 9.14
2015-08-20 3044 1575611 1210 71207910 45.20 45.75 44.75 45.05 0.10 -0.22% 45.05 43 45.20 1 9.12
2015-08-21 3044 2787906 1225 121991444 44.60 44.60 43.10 43.75 1.30 -2.89% 43.75 9 43.80 3 8.86
2015-08-24 3044 2754893 1583 112879656 42.10 42.10 39.40 41.50 2.25 -5.14% 41.50 77 41.55 6 8.40
2015-08-25 3044 1709241 1233 71186492 40.20 42.55 40.05 42.50 1.00 2.41% 42.50 39 42.55 1 8.60
2015-08-26 3044 999164 765 42302958 42.20 42.85 41.50 42.50 0.00 0% 42.45 5 42.50 7 8.60
2015-08-27 3044 1109333 918 47748751 43.00 43.50 42.80 42.80 0.30 0.71% 42.80 23 42.90 18 8.66
2015-08-28 3044 1086150 900 47190081 43.35 43.80 43.20 43.25 0.45 1.05% 43.25 5 43.30 38 8.76
2015-08-31 3044 2140971 1657 96303780 43.50 46.30 43.00 45.60 2.35 5.43% 45.60 11 45.65 1 9.23
2015-09-01 3044 1373178 986 61829666 45.60 45.90 44.55 45.10 0.50 -1.1% 45.10 14 45.15 2 9.13
2015-09-02 3044 1132466 904 51049239 44.40 45.60 44.40 45.10 0.00 0% 45.10 22 45.50 2 9.13
2015-09-03 3044 1592300 1291 72425500 45.50 45.95 44.90 45.60 0.50 1.11% 45.60 52 45.70 1 9.23
2015-09-04 3044 2184150 1615 101651989 46.20 46.90 45.80 46.50 0.90 1.97% 46.50 40 46.55 15 9.41
2015-09-07 3044 885411 756 41041178 45.85 46.70 45.75 46.55 0.05 0.11% 46.50 11 46.65 2 9.42
2015-09-08 3044 485041 393 22554727 46.55 46.70 46.05 46.50 0.05 -0.11% 46.45 11 46.50 15 9.41
2015-09-09 3044 2148987 1507 103009774 47.50 48.40 47.30 47.95 1.45 3.12% 47.95 10 48.00 23 9.71
2015-09-10 3044 1483507 1189 70804604 47.95 48.25 47.30 47.80 0.15 -0.31% 47.80 1 48.15 30 9.68
2015-09-11 3044 1099356 947 52587306 48.00 48.20 47.60 47.80 0.00 0% 47.80 30 47.85 10 9.68
2015-09-14 3044 1236080 892 59177972 48.00 48.30 47.65 47.80 0.00 0% 47.80 62 48.00 1 9.68
2015-09-15 3044 998144 761 47710481 48.00 48.15 47.50 48.10 0.30 0.63% 48.00 3 48.10 2 9.74
2015-09-16 3044 1496100 949 71364868 48.20 48.25 47.40 47.70 0.40 -0.83% 47.70 6 47.75 1 9.66
2015-09-17 3044 2492315 1619 122724629 48.00 49.95 47.90 49.55 1.85 3.88% 49.55 31 49.70 1 10.03
2015-09-18 3044 1443119 797 71390431 48.90 50.00 48.90 49.05 0.50 -1.01% 49.05 7 49.50 1 9.93
2015-09-21 3044 996049 762 48661719 49.00 49.30 48.00 49.20 0.15 0.31% 49.05 3 49.20 30 9.96
2015-09-22 3044 2718014 1329 132784144 49.90 49.90 48.00 49.75 0.55 1.12% 49.55 1 49.75 7 10.07
2015-09-23 3044 1241802 889 60515014 49.35 49.70 48.40 48.50 1.25 -2.51% 48.50 84 48.60 1 9.82
2015-09-24 3044 1937698 1521 93820202 49.45 49.45 47.75 48.35 0.15 -0.31% 48.35 31 48.50 13 9.79
2015-09-25 3044 1073315 744 51609390 49.40 49.40 47.65 47.75 0.60 -1.24% 47.75 21 47.95 1 9.67
2015-09-30 3044 1199120 1019 56459130 47.40 47.40 46.80 47.30 0.45 -0.94% 47.10 2 47.30 29 9.57
2015-10-01 3044 2085280 1389 102542710 47.50 49.90 47.50 49.50 2.20 4.65% 49.50 14 49.55 1 10.02
2015-10-02 3044 1149040 891 56208429 49.00 49.40 48.60 48.90 0.60 -1.21% 48.90 30 48.95 1 9.90
2015-10-05 3044 1118133 855 55579250 49.10 50.30 49.00 49.95 1.05 2.15% 49.90 2 50.00 9 10.11
2015-10-06 3044 1619394 1153 81480905 50.40 50.90 49.40 50.20 0.25 0.5% 50.20 49 50.30 3 10.16
2015-10-07 3044 1188100 736 59040578 49.80 50.00 49.45 49.70 0.50 -1% 49.70 18 49.80 1 10.06
2015-10-08 3044 848208 596 41871019 50.00 50.20 48.85 48.85 0.85 -1.71% 48.85 58 49.05 2 9.89
2015-10-12 3044 1336799 1018 66813106 49.90 50.30 49.80 50.10 1.25 2.56% 49.95 2 50.10 14 10.14
2015-10-13 3044 1366922 982 69157744 50.50 51.40 49.75 51.00 0.90 1.8% 50.80 5 51.00 38 10.32
2015-10-14 3044 1505831 985 75410464 50.90 50.90 49.10 49.75 1.25 -2.45% 49.75 12 49.90 7 10.07
2015-10-15 3044 1477460 1116 74235534 49.75 50.50 49.75 50.40 0.65 1.31% 50.30 1 50.40 26 10.20
2015-10-16 3044 1032000 627 51848048 50.10 50.40 49.90 50.40 0.00 0% 50.10 44 50.40 201 10.20
2015-10-19 3044 538253 451 26851260 50.10 50.40 49.70 49.80 0.60 -1.19% 49.75 7 49.80 20 10.08
2015-10-20 3044 518257 379 25770958 50.10 50.10 49.40 49.90 0.10 0.2% 49.85 2 49.90 8 10.10
2015-10-21 3044 439074 412 21790904 49.90 50.10 49.40 49.50 0.40 -0.8% 49.50 13 49.65 8 10.02
2015-10-22 3044 862794 567 42902181 49.75 50.20 49.30 49.70 0.20 0.4% 49.70 3 49.90 5 10.06
2015-10-23 3044 1408387 815 70836693 50.20 50.90 49.85 49.85 0.15 0.3% 49.85 82 50.00 1 10.09
2015-10-26 3044 2151550 1073 107627334 50.50 50.80 49.10 50.70 0.85 1.71% 50.60 21 50.70 1 10.26
2015-10-27 3044 722266 456 36544357 50.70 50.90 50.40 50.60 0.10 -0.2% 50.60 29 50.70 11 10.24
2015-10-28 3044 860403 560 43419951 50.20 50.60 50.20 50.50 0.10 -0.2% 50.40 140 50.50 18 10.22
2015-10-29 3044 945935 515 47520462 50.80 50.80 50.00 50.20 0.30 -0.59% 50.20 60 50.30 17 10.16
2015-10-30 3044 1010051 561 50483064 50.20 50.40 49.75 50.20 0.00 0% 50.10 2 50.20 22 10.16
2015-11-02 3044 3488807 2188 182489509 50.30 53.80 50.20 52.70 2.50 4.98% 52.70 41 52.80 4 10.67
2015-11-03 3044 1898815 1156 101138500 53.00 53.80 52.80 53.50 0.80 1.52% 53.40 15 53.50 8 10.83
2015-11-04 3044 1317526 833 70980643 53.90 54.20 53.60 54.00 0.50 0.93% 53.90 1 54.00 13 10.93
2015-11-05 3044 887510 628 47706083 54.00 54.30 53.30 53.80 0.20 -0.37% 53.70 1 53.80 132 10.89
2015-11-06 3044 712630 537 37820662 53.80 53.80 52.70 52.80 1.00 -1.86% 52.70 43 52.90 2 10.69
2015-11-09 3044 1092100 720 56411690 53.30 53.30 50.90 51.40 1.40 -2.65% 51.30 1 51.40 21 9.79
2015-11-10 3044 5036856 3066 273623188 52.50 55.80 52.00 55.20 3.80 7.39% 55.10 1 55.20 7 10.51
2015-11-11 3044 2960019 2469 163194228 55.50 55.50 54.60 54.60 0.60 -1.09% 54.60 38 54.70 1 10.40
2015-11-12 3044 4557672 2851 249121252 55.00 56.00 53.00 54.00 0.60 -1.1% 53.90 22 54.00 653 10.29
2015-11-13 3044 3899919 2768 215010045 53.60 55.80 53.60 55.20 1.20 2.22% 55.20 64 55.30 1 10.51
2015-11-16 3044 4705282 2901 263099358 54.40 56.60 54.30 56.50 1.30 2.36% 56.40 2 56.50 4 10.76
2015-11-17 3044 4387311 2838 249644231 56.50 57.50 56.20 56.60 0.10 0.18% 56.60 18 56.90 5 10.78
2015-11-18 3044 4125195 2781 239000910 57.00 58.80 56.60 57.60 1.00 1.77% 57.50 17 57.60 253 10.97
2015-11-19 3044 3872888 2250 222238216 57.00 58.30 56.50 57.30 0.30 -0.52% 57.30 2 57.40 1 10.91
2015-11-20 3044 2581768 1903 149544205 57.30 58.40 57.00 57.60 0.30 0.52% 57.60 54 57.80 4 10.97
2015-11-23 3044 2203830 1775 127579188 58.50 58.50 57.40 58.00 0.40 0.69% 57.90 10 58.00 40 11.05
2015-11-24 3044 1120118 861 64393026 57.00 58.00 56.80 58.00 0.20 0% 57.30 2 57.40 3 10.91
2015-11-25 3044 3559398 2645 209410020 58.40 59.80 57.80 58.90 0.90 1.55% 58.80 3 58.90 10 11.22
2015-11-26 3044 2719037 2213 159866248 59.90 60.00 58.20 58.40 0.50 -0.85% 58.40 3 58.60 25 11.12
2015-11-27 3044 3002448 2058 172440180 58.80 58.90 56.30 57.10 1.30 -2.23% 57.00 25 57.10 6 10.88
2015-11-30 3044 2112110 1359 119774070 57.10 57.30 56.20 56.40 0.70 -1.23% 56.40 48 56.50 101 10.74
2015-12-01 3044 3709934 2409 217376629 57.50 59.40 57.40 58.90 2.50 4.43% 58.80 2 58.90 15 11.22
2015-12-02 3044 2433011 1664 140259730 58.90 58.90 57.10 57.50 1.40 -2.38% 57.40 6 57.50 101 10.95
2015-12-03 3044 2591570 1877 149289316 57.00 58.50 56.90 57.40 0.10 -0.17% 57.40 26 57.60 2 10.93
2015-12-04 3044 2402811 1346 136905082 56.90 57.90 56.00 57.00 0.40 -0.7% 56.90 1 57.00 5 10.86
2015-12-07 3044 2335397 1821 132419707 57.20 57.60 56.40 56.50 0.50 -0.88% 56.50 57 56.70 205 10.76
2015-12-08 3044 3129078 2121 180065852 56.50 58.10 56.50 57.40 0.90 1.59% 57.40 12 57.50 1 10.93
2015-12-09 3044 1729968 1356 98493704 57.60 57.90 56.30 56.50 0.90 -1.57% 56.50 3 56.70 11 10.76
2015-12-10 3044 2864090 1644 161275298 56.50 58.10 55.00 57.80 1.30 2.3% 57.50 6 57.80 4 11.01
2015-12-11 3044 2967764 2206 166203928 57.80 58.00 54.00 54.50 3.30 -5.71% 54.50 8 54.80 14 10.38
2015-12-14 3044 3709568 2523 212566907 55.20 58.30 54.40 58.30 3.80 6.97% 58.20 1 58.30 17 11.10
2015-12-15 3044 3066783 2182 174273670 58.40 58.90 55.50 56.60 1.70 -2.92% 56.50 103 56.60 14 10.78
2015-12-16 3044 1347583 1097 76186338 57.00 57.10 56.00 56.50 0.10 -0.18% 56.50 1 56.60 1 10.76
2015-12-17 3044 1255774 1091 72192513 57.00 58.00 56.80 57.50 1.00 1.77% 57.50 10 57.60 11 10.95
2015-12-18 3044 1120118 861 64393026 57.00 58.00 56.80 57.30 0.20 -0.35% 57.30 2 57.40 3 10.91
2015-12-21 3044 754076 595 43376099 57.20 58.40 56.70 58.20 0.90 1.57% 58.10 1 58.20 1 11.09
2015-12-22 3044 1022849 810 59188217 57.40 58.40 57.40 57.50 0.70 -1.2% 57.50 33 57.70 1 10.95
2015-12-23 3044 974214 778 56381839 57.60 58.40 57.20 57.50 0.00 0% 57.50 2 57.60 2 10.95
2015-12-24 3044 703677 570 40083616 57.20 57.90 56.60 56.60 0.90 -1.57% 56.60 2 56.70 2 10.78
2015-12-25 3044 340448 259 19171710 56.60 56.80 56.00 56.50 0.10 -0.18% 56.40 9 56.50 171 10.76
2015-12-28 3044 410117 367 23083245 56.50 56.50 56.00 56.30 0.20 -0.35% 56.30 4 56.50 243 10.72
2015-12-29 3044 949536 744 53835675 56.30 57.20 56.10 56.60 0.30 0.53% 56.60 19 57.00 2 10.78
2015-12-30 3044 912816 643 51665392 57.00 57.20 56.20 56.60 0.00 0% 56.50 21 56.60 159 10.78
2015-12-31 3044 1777626 781 98716766 56.30 56.40 55.10 56.00 0.60 -1.06% 55.80 9 56.00 80 10.67