銘異(3060)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　　　　164.50
0
0%		161.00
-3.5
-2.13%		160.50
-0.5
-0.31%		162.50
2
1.25%		160.00
-2.5
-1.54%		 　157.00
-3
-1.88%		159.50
2.5
1.59%		158.50
-1
-0.63%		147.50
-11
-6.94%		147.50
0
0%		 　142.00
-5.5
-3.73%		151.50
9.5
6.69%		151.50
0
0%		150.50
-1
-0.66%		150.50
0
0%		 　150.00
-0.5
-0.33%		150.00
0
0%		152.00
2
1.33%		151.00
-1
-0.66%		149.00
-2
-1.32%		 152.96
2 月　145.50
-3.5
-2.35%		148.50
3
2.06%		147.50
-1
-0.67%		148.50
1
0.68%		146.50
-2
-1.35%		 　146.00
-0.5
-0.34%		145.50
-0.5
-0.34%		146.50
1
0.69%		147.00
0.5
0.34%		150.50
3.5
2.38%		 　　　　　　　　　153.00
2.5
1.66%		151.50
-1.5
-0.98%		151.50
0
0%		 148.98
3 月　150.50
-1
-0.66%		151.00
0.5
0.33%		151.00
0
0%		151.00
0
0%		154.50
3.5
2.32%		 　152.00
-2.5
-1.62%		151.00
-1
-0.66%		148.00
-3
-1.99%		148.00
0
0%		148.50
0.5
0.34%		 　147.50
-1
-0.67%		145.00
-2.5
-1.69%		145.50
0.5
0.34%		147.00
1.5
1.03%		150.00
3
2.04%		 　150.00
0
0%		151.00
1
0.67%		145.00
-6
-3.97%		145.00
0
0%		135.00
-10
-6.9%		 　126.00
-9
-6.67%		117.50
-8.5
-6.75%		145.6
4 月118.50
1
0.85%		126.50
8
6.75%		 　　　128.50
2
1.58%		124.50
-4
-3.11%		123.00
-1.5
-1.2%		114.50
-8.5
-6.91%		 　111.50
-3
-2.62%		115.50
4
3.59%		115.50
0
0%		115.50
0
0%		112.00
-3.5
-3.03%		 　112.50
0.5
0.45%		117.50
5
4.44%		115.50
-2
-1.7%		117.50
2
1.73%		116.00
-1.5
-1.28%		 　114.50
-1.5
-1.29%		115.00
0.5
0.44%		116.00
1
0.87%		115.00
-1
-0.86%		 116.96
5 月　　　112.00
-3
-2.61%		114.00
2
1.79%		115.00
1
0.88%		112.00
-3
-2.61%		113.00
1
0.89%		 　112.00
-1
-0.88%		104.50
-7.5
-6.7%		106.00
1.5
1.44%		107.50
1.5
1.42%		109.50
2
1.86%		 　110.50
1
0.91%		115.00
4.5
4.07%		117.00
2
1.74%		115.00
-2
-1.71%		116.50
1.5
1.3%		 　113.00
-3.5
-3%		114.00
1
0.88%		114.00
0
0%		114.00
0
0%		110.00
-4
-3.51%		 112.12
6 月111.50
1.5
1.36%		113.00
1.5
1.35%		113.50
0.5
0.44%		114.00
0.5
0.44%		112.50
-1.5
-1.32%		 　111.00
-1.5
-1.33%		113.00
2
1.8%		113.00
0
0%		113.00
0
0%		102.00
-11
-9.73%		 　93.90
-8.1
-7.94%		91.20
-2.7
-2.88%		91.30
0.1
0.11%		88.10
-3.2
-3.5%		 　　90.50
2.4
2.72%		91.70
1.2
1.33%		89.90
-1.8
-1.96%		89.10
-0.8
-0.89%		89.20
0.1
0.11%		 　88.40
-0.8
-0.9%		90.50
2.1
2.38%		 99.37
7 月89.50
-1
-1.1%		89.90
0.4
0.45%		89.20
-0.7
-0.78%		 　88.10
-1.1
-1.23%		85.00
-3.1
-3.52%		76.50
-8.5
-10%		68.90
-7.6
-9.93%		 　　69.60
0.7
1.02%		70.80
1.2
1.72%		70.10
-0.7
-0.99%		69.10
-1
-1.43%		69.10
0
0%		 　69.10
0
0%		69.30
0.2
0.29%		70.20
0.9
1.3%		69.00
-1.2
-1.71%		69.20
0.2
0.29%		 　68.50
-0.7
-1.01%		66.10
-2.4
-3.5%		66.00
-0.1
-0.15%		66.60
0.6
0.91%		66.10
-0.5
-0.75%		73.51
8 月 　66.10
0
0%		66.10
0
0%		64.50
-1.6
-2.42%		64.30
-0.2
-0.31%		63.90
-0.4
-0.62%		 　63.80
-0.1
-0.16%		61.60
-2.2
-3.45%		55.50
-6.1
-9.9%		49.95
-5.55
-10%		50.20
0.25
0.5%		 　45.30
-4.9
-9.76%		49.10
3.8
8.39%		50.20
1.1
2.24%		51.50
1.3
2.59%		49.50
-2
-3.88%		 　44.55
-4.95
-10%		47.00
2.45
5.5%		47.55
0.55
1.17%		47.60
0.05
0.11%		48.30
0.7
1.47%		 49.15
0.85
1.76%		53.84
9 月49.65
0.5
1.02%		49.60
-0.05
-0.1%		54.50
4.9
9.88%		54.50
0
0%		 　53.20
-1.3
-2.39%		53.60
0.4
0.75%		56.30
2.7
5.04%		56.30
0
0%		57.30
1
1.78%		 　56.20
-1.1
-1.92%		55.50
-0.7
-1.25%		55.00
-0.5
-0.9%		55.50
0.5
0.91%		56.40
0.9
1.62%		 　56.40
0
0%		56.90
0.5
0.89%		56.00
-0.9
-1.58%		53.50
-2.5
-4.46%		54.30
0.8
1.5%		 　　　54.70
0.4
0.74%		 54.9
10 月56.70
2
3.66%		57.30
0.6
1.06%		 　63.00
5.7
9.95%		61.20
-1.8
-2.86%		62.30
1.1
1.8%		61.50
-0.8
-1.28%		 　　61.90
0.4
0.65%		62.50
0.6
0.97%		62.80
0.3
0.48%		62.40
-0.4
-0.64%		62.50
0.1
0.16%		 　61.50
-1
-1.6%		62.50
1
1.63%		62.40
-0.1
-0.16%		61.80
-0.6
-0.96%		62.10
0.3
0.49%		 　63.80
1.7
2.74%		67.30
3.5
5.49%		65.50
-1.8
-2.67%		63.80
-1.7
-2.6%		63.20
-0.6
-0.94%		 62.36
11 月　63.20
0
0%		64.00
0.8
1.27%		63.80
-0.2
-0.31%		64.40
0.6
0.94%		63.30
-1.1
-1.71%		 　61.00
-2.3
-3.63%		61.20
0.2
0.33%		58.20
-3
-4.9%		59.30
1.1
1.89%		58.90
-0.4
-0.67%		 　58.10
-0.8
-1.36%		59.20
1.1
1.89%		58.70
-0.5
-0.84%		59.20
0.5
0.85%		59.20
0
0%		 　58.00
-1.2
-2.03%		56.00
-2
-3.45%		58.10
2.1
3.75%		58.00
-0.1
-0.17%		57.40
-0.6
-1.03%		 　54.80
-2.6
-4.53%		 59.33
12 月56.70
1.9
3.47%		57.00
0.3
0.53%		56.00
-1
-1.75%		56.20
0.2
0.36%		 　56.80
0.6
1.07%		59.50
2.7
4.75%		57.00
-2.5
-4.2%		56.20
-0.8
-1.4%		54.50
-1.7
-3.02%		 　52.00
-2.5
-4.59%		52.90
0.9
1.73%		53.40
0.5
0.95%		54.40
1
1.87%		55.10
0.7
1.29%		 　55.90
0.8
1.45%		55.50
-0.4
-0.72%		55.10
-0.4
-0.72%		55.50
0.4
0.73%		54.50
-1
-1.8%		 　55.10
0.6
1.1%		54.50
-0.6
-1.09%		56.00
1.5
2.75%		57.00
1
1.79%		55.43

說明:最高漲幅:9.95%最低跌幅:-10% 最高價:164.50最低價:44.55平均價:92.89,灰色底表示週末,漲125天(185.45)元,跌147天(-343.5)元,平盤31天
10%=3,8%=1,7%=2,6%=1,5%=3,4%=6,3%=8,2%=30,1%=51,0%=51,-0%=2,-1%=5,-2%=7,-3%=9,-4%=12,-5%=14,-6%=16,-7%=27,-8%=55,

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 3060 595562 401 97868509 164.00 165.50 163.00 164.50 0.00 0% 164.00 50 165.00 15 42.29
2015-01-06 3060 1506084 937 244138024 163.50 164.00 161.00 161.00 3.50 -2.13% 161.00 61 161.50 8 41.39
2015-01-07 3060 1351350 868 217618850 160.00 162.50 159.00 160.50 0.50 -0.31% 160.50 38 161.00 1 41.26
2015-01-08 3060 1014523 608 164481485 162.00 163.00 161.00 162.50 2.00 1.25% 162.00 21 162.50 93 41.77
2015-01-09 3060 1818555 1232 290589300 162.50 162.50 158.00 160.00 2.50 -1.54% 159.50 20 160.00 26 41.13
2015-01-12 3060 1195393 860 189514701 160.00 161.00 157.00 157.00 3.00 -1.88% 157.00 62 157.50 1 40.36
2015-01-13 3060 1033970 778 164629703 157.00 160.50 157.00 159.50 2.50 1.59% 159.00 12 159.50 14 41.00
2015-01-14 3060 775434 564 122967780 158.50 159.50 157.50 158.50 1.00 -0.63% 158.00 44 158.50 4 40.75
2015-01-15 3060 1526391 864 225142658 147.50 147.50 147.50 147.50 11.00 -6.94% 0.00 0 147.50 4224 37.92
2015-01-16 3060 5739154 3300 853516292 145.00 152.50 145.00 147.50 0.00 0% 147.50 8 148.00 53 37.92
2015-01-19 3060 4790946 2705 687003278 147.50 148.00 140.50 142.00 5.50 -3.73% 142.00 76 143.00 20 36.50
2015-01-20 3060 2406610 1666 355386915 143.00 151.50 142.50 151.50 9.50 6.69% 151.50 185 0.00 0 38.95
2015-01-21 3060 2753780 1762 416312120 151.50 153.50 149.00 151.50 0.00 0% 151.50 18 152.00 29 38.95
2015-01-22 3060 1287861 807 195095372 152.00 153.50 150.50 150.50 1.00 -0.66% 150.50 87 151.00 6 38.69
2015-01-23 3060 1137723 743 172112306 152.50 152.50 150.50 150.50 0.00 0% 150.50 58 151.00 1 38.69
2015-01-26 3060 728600 503 109879400 151.00 152.00 150.00 150.00 0.50 -0.33% 150.00 18 150.50 52 38.56
2015-01-27 3060 1431857 954 213431407 150.00 150.00 148.00 150.00 0.00 0% 149.50 1 150.00 46 38.56
2015-01-28 3060 1219001 860 184739153 150.00 154.00 149.50 152.00 2.00 1.33% 152.00 1 152.50 11 39.07
2015-01-29 3060 573584 431 86955057 151.00 152.50 151.00 151.00 1.00 -0.66% 151.00 7 151.50 4 38.82
2015-01-30 3060 651185 467 97866525 151.00 152.50 149.00 149.00 2.00 -1.32% 148.50 47 149.50 2 38.30
2015-02-02 3060 2615349 1529 380383803 149.00 149.50 143.00 145.50 3.50 -2.35% 145.50 44 146.00 2 37.40
2015-02-03 3060 2553361 1458 371948011 145.50 148.50 142.00 148.50 3.00 2.06% 148.50 11 149.00 30 38.17
2015-02-04 3060 1104409 767 165229532 150.50 151.00 147.50 147.50 1.00 -0.67% 147.50 6 148.00 7 37.92
2015-02-05 3060 2226606 1302 326129900 143.50 149.50 143.50 148.50 1.00 0.68% 148.50 1346 149.00 37 38.17
2015-02-06 3060 1592597 1017 237202259 149.50 150.50 146.50 146.50 2.00 -1.35% 146.50 27 147.00 3 37.66
2015-02-09 3060 1101789 535 160552272 145.00 147.50 145.00 146.00 0.50 -0.34% 145.50 31 146.00 5 37.53
2015-02-10 3060 2613104 1068 378846184 142.00 146.00 142.00 145.50 0.50 -0.34% 145.50 26 146.00 17 37.40
2015-02-11 3060 1530840 825 225587980 145.50 149.00 145.50 146.50 1.00 0.69% 146.50 27 147.00 15 37.66
2015-02-12 3060 1021361 603 150601928 148.50 148.50 146.50 147.00 0.50 0.34% 147.00 14 147.50 7 37.79
2015-02-13 3060 2020051 1128 302096752 149.00 152.00 147.50 150.50 3.50 2.38% 150.50 69 151.00 3 38.69
2015-02-24 3060 2038826 1247 312799356 152.50 155.00 152.00 153.00 2.50 1.66% 153.00 32 153.50 6 39.33
2015-02-25 3060 1235339 781 188504206 153.00 154.00 151.50 151.50 1.50 -0.98% 151.50 34 152.00 2 38.95
2015-02-26 3060 1123297 601 170290485 151.50 152.50 150.50 151.50 0.00 0% 151.50 13 152.00 32 38.95
2015-03-02 3060 1453845 825 219829652 152.50 153.00 150.00 150.50 1.00 -0.66% 150.50 1514 151.50 10 38.69
2015-03-03 3060 1456450 773 221733500 152.00 153.50 151.00 151.00 0.50 0.33% 151.00 107 152.00 5 38.82
2015-03-04 3060 1232219 643 185885889 151.00 152.00 150.00 151.00 0.00 0% 150.50 9 151.00 3 38.82
2015-03-05 3060 701389 487 106069128 152.00 152.00 150.50 151.00 0.00 0% 151.00 36 151.50 21 38.82
2015-03-06 3060 2952467 1378 454815140 151.50 156.00 151.00 154.50 3.50 2.32% 154.50 17 155.00 84 39.72
2015-03-09 3060 1609190 779 246621458 155.00 155.50 152.00 152.00 2.50 -1.62% 152.00 27 152.50 7 39.07
2015-03-10 3060 2368240 969 363843480 154.00 155.50 151.00 151.00 1.00 -0.66% 151.00 101 152.00 1 38.82
2015-03-11 3060 2678147 1173 402010403 150.00 152.50 148.00 148.00 3.00 -1.99% 148.00 155 148.50 1 38.05
2015-03-12 3060 1825348 880 271048519 148.50 150.00 147.50 148.00 0.00 0% 148.00 14 148.50 25 38.05
2015-03-13 3060 2608422 1268 384410800 149.00 149.50 145.00 148.50 0.50 0.34% 148.50 36 149.00 58 38.17
2015-03-16 3060 1514828 504 224333872 150.00 150.00 147.50 147.50 1.00 -0.67% 147.50 25 148.00 4 37.92
2015-03-17 3060 2358510 987 346648718 149.50 149.50 144.50 145.00 2.50 -1.69% 145.00 20 145.50 3 37.28
2015-03-18 3060 2860353 1430 412939038 145.50 146.00 142.50 145.50 0.50 0.34% 144.50 4 145.50 48 37.40
2015-03-19 3060 2307414 1143 341656468 148.00 149.50 147.00 147.00 1.50 1.03% 147.00 40 147.50 6 37.79
2015-03-20 3060 1881603 787 279923842 148.00 150.00 147.00 150.00 3.00 2.04% 149.50 2 150.00 102 38.56
2015-03-23 3060 1670952 787 252364260 152.00 152.00 150.00 150.00 0.00 0% 150.00 23 150.50 16 38.56
2015-03-24 3060 2372386 1229 361479172 152.00 154.00 151.00 151.00 1.00 0.67% 151.00 43 151.50 7 38.82
2015-03-25 3060 3073214 1742 454520088 151.00 152.50 145.00 145.00 6.00 -3.97% 145.00 195 146.00 1 37.28
2015-03-26 3060 1874935 1143 272666947 145.00 147.00 144.50 145.00 0.00 0% 145.00 30 145.50 9 37.28
2015-03-27 3060 6129772 3515 845130492 145.50 146.50 135.00 135.00 10.00 -6.9% 0.00 0 135.00 604 32.45
2015-03-30 3060 891996 415 112391496 126.00 126.00 126.00 126.00 9.00 -6.67% 0.00 0 126.00 9271 30.29
2015-03-31 3060 8656943 3335 1017744280 117.50 118.50 117.50 117.50 8.50 -6.75% 0.00 0 117.50 1878 28.25
2015-04-01 3060 6202639 3230 731040681 114.00 120.50 114.00 118.50 1.00 0.85% 118.50 37 119.00 33 28.49
2015-04-02 3060 3076439 1718 384495531 119.00 126.50 119.00 126.50 8.00 6.75% 126.50 932 0.00 0 30.41
2015-04-07 3060 2513932 1559 329734796 134.50 134.50 128.50 128.50 2.00 1.58% 128.50 12 129.00 1 30.89
2015-04-08 3060 2085004 1171 260669943 128.00 129.00 121.00 124.50 4.00 -3.11% 124.50 12 125.00 5 29.93
2015-04-09 3060 1541365 737 191696783 126.00 126.00 123.00 123.00 1.50 -1.2% 123.00 23 123.50 2 29.57
2015-04-10 3060 5335258 2774 617163531 123.00 124.00 114.50 114.50 8.50 -6.91% 0.00 0 114.50 32 27.52
2015-04-13 3060 5395646 3044 596506998 114.50 116.50 106.50 111.50 3.00 -2.62% 111.50 40 112.00 25 26.80
2015-04-14 3060 2298083 1574 261290128 112.00 116.00 110.50 115.50 4.00 3.59% 115.00 2 116.00 27 27.76
2015-04-15 3060 2092508 1373 240789192 116.00 118.00 112.50 115.50 0.00 0% 115.50 1 116.00 28 27.76
2015-04-16 3060 1619605 1052 187212180 117.00 117.50 114.00 115.50 0.00 0% 115.00 5 115.50 7 27.76
2015-04-17 3060 1940980 1100 219509740 115.00 116.00 112.00 112.00 3.50 -3.03% 112.00 149 113.00 14 26.92
2015-04-20 3060 1218543 888 137041559 113.00 114.00 111.00 112.50 0.50 0.45% 112.00 313 112.50 1 27.04
2015-04-21 3060 3649267 2309 415113506 113.50 120.00 107.50 117.50 5.00 4.44% 117.50 12 118.00 2 28.25
2015-04-22 3060 3102514 1672 362219638 118.00 118.50 115.00 115.50 2.00 -1.7% 115.50 23 116.00 9 27.76
2015-04-23 3060 1329932 857 154801504 115.50 117.50 115.00 117.50 2.00 1.73% 117.00 2 117.50 47 28.25
2015-04-24 3060 1606665 983 188185805 118.00 119.50 116.00 116.00 1.50 -1.28% 116.00 116 117.00 21 27.88
2015-04-27 3060 1174628 759 135222348 115.00 116.50 114.50 114.50 1.50 -1.29% 114.50 20 115.00 8 27.52
2015-04-28 3060 1180500 692 136913746 115.00 117.50 115.00 115.00 0.50 0.44% 115.00 11 115.50 29 27.64
2015-04-29 3060 960560 598 111077020 117.00 117.00 114.50 116.00 1.00 0.87% 115.50 11 116.00 38 27.88
2015-04-30 3060 764871 542 88331036 117.00 117.00 114.50 115.00 1.00 -0.86% 115.00 24 115.50 7 27.64
2015-05-04 3060 2133062 1255 240129526 115.00 115.00 110.50 112.00 3.00 -2.61% 111.50 10 112.00 85 26.92
2015-05-05 3060 2497910 1189 281303240 112.00 115.00 110.00 114.00 2.00 1.79% 113.50 8 114.00 195 27.40
2015-05-06 3060 1449232 929 166496680 113.50 116.50 113.00 115.00 1.00 0.88% 114.50 8 115.00 7 27.64
2015-05-07 3060 1067238 710 120813272 115.00 115.50 111.50 112.00 3.00 -2.61% 112.00 93 112.50 1 26.92
2015-05-08 3060 2340151 1362 263339714 112.00 115.00 110.50 113.00 1.00 0.89% 112.50 14 113.00 173 27.16
2015-05-11 3060 1379039 887 154487868 114.00 114.50 110.50 112.00 1.00 -0.88% 112.00 16 112.50 19 26.92
2015-05-12 3060 6553160 3296 691186800 112.00 112.50 104.50 104.50 7.50 -6.7% 0.00 0 104.50 197 25.12
2015-05-13 3060 3639244 2264 384530235 106.00 108.00 103.00 106.00 1.50 1.44% 106.00 82 106.50 4 22.80
2015-05-14 3060 915030 612 97277216 106.00 107.50 105.00 107.50 1.50 1.42% 106.50 1 107.50 65 23.12
2015-05-15 3060 1440000 1006 156350498 108.50 109.50 107.50 109.50 2.00 1.86% 108.50 1 109.50 89 23.55
2015-05-18 3060 1313134 778 144116240 109.00 111.00 108.00 110.50 1.00 0.91% 110.00 4 110.50 21 23.76
2015-05-19 3060 1468793 1091 165733657 110.00 115.00 109.50 115.00 4.50 4.07% 114.50 7 115.00 18 24.73
2015-05-20 3060 1315550 984 153328850 114.50 118.50 114.50 117.00 2.00 1.74% 116.50 26 117.00 5 25.16
2015-05-21 3060 886098 626 102586818 116.50 117.50 115.00 115.00 2.00 -1.71% 115.00 30 115.50 38 24.73
2015-05-22 3060 2521200 1172 295683800 116.00 119.00 115.50 116.50 1.50 1.3% 116.00 231 116.50 6 25.05
2015-05-25 3060 1587350 962 183632700 118.00 118.50 113.00 113.00 3.50 -3% 113.00 101 114.00 3 24.30
2015-05-26 3060 1133657 755 128173241 113.50 114.50 111.50 114.00 1.00 0.88% 113.50 2 114.00 114 24.52
2015-05-27 3060 1110050 628 125423250 112.00 114.00 111.00 114.00 0.00 0% 113.50 2 114.00 16 24.52
2015-05-28 3060 1200834 616 138174744 116.00 116.50 114.00 114.00 0.00 0% 114.00 43 114.50 17 24.52
2015-05-29 3060 1701110 1029 190631651 114.00 115.00 110.00 110.00 4.00 -3.51% 110.00 39 110.50 2 23.66
2015-06-01 3060 1058950 593 117087350 109.00 112.00 109.00 111.50 1.50 1.36% 111.00 13 111.50 5 23.98
2015-06-02 3060 1507496 687 168540548 110.00 114.00 109.50 113.00 1.50 1.35% 113.00 6 113.50 57 24.30
2015-06-03 3060 1138202 600 128032432 114.00 114.00 110.50 113.50 0.50 0.44% 113.00 1 113.50 24 24.41
2015-06-04 3060 2124145 955 240415465 113.50 114.50 111.50 114.00 0.50 0.44% 113.50 1 114.00 46 24.52
2015-06-05 3060 3137733 1654 346190062 113.50 114.00 106.50 112.50 1.50 -1.32% 112.50 906 113.00 66 24.19
2015-06-08 3060 1703715 802 190601080 110.00 113.50 110.00 111.00 1.50 -1.33% 111.00 30 111.50 1 23.87
2015-06-09 3060 3167465 1480 361693545 115.00 116.00 113.00 113.00 2.00 1.8% 113.00 252 113.50 7 24.30
2015-06-10 3060 1473617 758 167490838 115.00 115.00 112.00 113.00 0.00 0% 113.00 1105 113.50 21 24.30
2015-06-11 3060 1243350 678 140655725 114.00 115.00 112.00 113.00 0.00 0% 112.50 15 113.00 34 24.30
2015-06-12 3060 5753165 2879 601253830 114.50 114.50 102.00 102.00 11.00 -9.73% 0.00 0 102.00 865 21.94
2015-06-15 3060 7712827 4169 724637538 100.00 101.00 91.80 93.90 8.10 -7.94% 93.80 24 93.90 6 20.19
2015-06-16 3060 4318010 2868 393957216 94.10 94.20 87.20 91.20 2.70 -2.88% 91.20 9 91.30 2 19.61
2015-06-17 3060 2507750 1749 228859172 91.20 92.30 90.10 91.30 0.10 0.11% 91.30 27 91.40 9 19.63
2015-06-18 3060 13132874 7279 1117113156 91.40 92.00 82.20 88.10 3.20 -3.5% 88.10 8 88.40 1 18.95
2015-06-22 3060 3999228 2643 366287824 90.00 93.20 89.10 90.50 2.40 2.72% 90.40 3 90.50 10 19.46
2015-06-23 3060 4764408 2521 435835002 91.10 93.00 89.80 91.70 1.20 1.33% 91.70 1310 91.80 2 19.72
2015-06-24 3060 2075740 1306 188405111 91.80 91.90 89.90 89.90 1.80 -1.96% 89.90 5 90.00 2 19.33
2015-06-25 3060 1657789 1151 148902070 89.90 91.00 89.10 89.10 0.80 -0.89% 89.10 279 89.40 1 19.16
2015-06-26 3060 5704737 3360 498116481 88.90 90.50 82.20 89.20 0.10 0.11% 89.20 10 89.30 1 19.18
2015-06-29 3060 2181431 1172 194042759 88.10 90.30 88.00 88.40 0.80 -0.9% 88.40 638 88.50 1 19.01
2015-06-30 3060 2423720 1560 218392444 88.60 90.80 88.50 90.50 2.10 2.38% 89.90 4 90.60 18 19.46
2015-07-01 3060 1946390 1342 177238354 90.60 92.50 89.50 89.50 1.00 -1.1% 89.50 4 89.70 6 19.25
2015-07-02 3060 1466770 616 131957708 90.00 90.70 89.70 89.90 0.40 0.45% 89.80 12 89.90 49 19.33
2015-07-03 3060 1783171 1121 157928553 89.50 90.40 87.40 89.20 0.70 -0.78% 88.80 10 89.20 3 19.18
2015-07-06 3060 1381082 881 121439353 88.90 89.00 86.80 88.10 1.10 -1.23% 88.10 23 88.20 4 18.95
2015-07-07 3060 5373066 3017 456707921 86.20 87.50 82.50 85.00 3.10 -3.52% 85.00 11 85.30 1 18.28
2015-07-08 3060 6317894 3533 499298387 83.00 84.40 76.50 76.50 8.50 -10% 0.00 0 76.50 734 16.45
2015-07-09 3060 8404744 3966 585262136 68.90 74.60 68.90 68.90 7.60 -9.93% 0.00 0 68.90 93 14.82
2015-07-13 3060 4892500 3174 345632200 72.00 72.10 69.00 69.60 0.70 1.02% 69.60 32 70.00 8 14.97
2015-07-14 3060 2628880 1776 187135975 70.20 72.30 70.20 70.80 1.20 1.72% 70.80 22 70.90 5 15.23
2015-07-15 3060 2170962 1407 153585214 71.70 71.90 70.00 70.10 0.70 -0.99% 70.00 52 70.20 2 15.08
2015-07-16 3060 6877001 4188 469856861 70.10 70.60 65.30 69.10 1.00 -1.43% 69.10 7 69.20 6 14.86
2015-07-17 3060 1739267 1242 120872107 69.80 70.40 68.10 69.10 0.00 0% 69.10 35 69.20 3 14.86
2015-07-20 3060 1240834 864 85645424 70.10 70.10 68.20 69.10 0.00 0% 69.10 35 69.20 10 14.86
2015-07-21 3060 3117156 1685 212724707 69.10 69.30 66.60 69.30 0.20 0.29% 69.10 6 69.30 43 14.90
2015-07-22 3060 2181452 1498 153658917 68.40 71.50 68.30 70.20 0.90 1.3% 70.20 7 70.40 6 15.10
2015-07-23 3060 2037422 1332 141140302 69.60 70.60 68.60 69.00 1.20 -1.71% 69.00 12 69.10 6 14.84
2015-07-24 3060 1395674 1000 95598638 68.80 69.20 67.60 69.20 0.20 0.29% 69.20 47 69.30 20 14.88
2015-07-27 3060 2262351 1427 155447081 69.20 70.50 67.10 68.50 0.70 -1.01% 68.40 6 68.50 16 14.73
2015-07-28 3060 3736828 2462 248673762 68.00 69.50 62.00 66.10 2.40 -3.5% 66.10 6 66.30 6 14.22
2015-07-29 3060 1555478 961 102858528 66.10 67.20 65.30 66.00 0.10 -0.15% 65.60 1 66.00 1 14.19
2015-07-30 3060 1850094 1304 125085355 67.80 69.40 66.50 66.60 0.60 0.91% 66.60 92 66.70 51 14.32
2015-07-31 3060 1108770 802 73966801 68.00 68.00 65.70 66.10 0.50 -0.75% 66.10 119 66.20 5 14.22
2015-08-03 3060 2694970 1323 176607222 66.10 67.00 63.10 66.10 0.00 0% 65.80 2 66.10 5 14.22
2015-08-04 3060 3666441 2120 236131446 66.10 67.00 60.50 66.10 0.00 0% 64.00 7 66.10 153 14.22
2015-08-05 3060 1682762 1020 110614148 67.00 67.00 64.50 64.50 1.60 -2.42% 64.50 3 64.80 20 13.87
2015-08-06 3060 3777222 1837 239040450 65.00 65.90 60.70 64.30 0.20 -0.31% 64.30 31 64.40 48 13.83
2015-08-07 3060 1087371 630 68942117 62.30 64.10 62.30 63.90 0.40 -0.62% 63.80 20 63.90 148 13.74
2015-08-10 3060 1917446 886 122156099 63.10 64.20 62.70 63.80 0.10 -0.16% 63.70 4 63.80 2 13.72
2015-08-11 3060 1598068 1116 99696116 62.80 63.30 61.20 61.60 0.00 -3.45% 61.60 40 61.70 3 13.25
2015-08-12 3060 6254334 3060 352684568 58.60 59.70 55.50 55.50 6.10 -9.9% 0.00 0 55.50 431 11.94
2015-08-13 3060 12603981 5308 639848237 55.00 55.30 49.95 49.95 5.55 -10% 0.00 0 49.95 149 11.20
2015-08-14 3060 4854859 3053 245266821 50.00 51.50 49.65 50.20 0.25 0.5% 50.20 19 50.30 15 11.26
2015-08-17 3060 7256042 4286 341109059 50.50 50.80 45.20 45.30 4.90 -9.76% 45.30 20 45.40 1 10.16
2015-08-18 3060 7318507 4660 340385192 45.40 49.50 44.55 49.10 3.80 8.39% 49.00 45 49.10 10 11.01
2015-08-19 3060 6204778 4274 315372798 50.00 52.10 49.70 50.20 1.10 2.24% 50.20 43 50.30 1 11.26
2015-08-20 3060 3576645 2487 182073824 50.20 51.70 49.05 51.50 1.30 2.59% 51.40 1484 51.50 38 11.55
2015-08-21 3060 3439763 2303 174658150 50.50 52.40 49.10 49.50 2.00 -3.88% 49.45 1 49.50 1 11.10
2015-08-24 3060 3838000 2326 174819000 48.20 49.00 44.55 44.55 4.95 -10% 0.00 0 44.55 95 9.99
2015-08-25 3060 3242393 2152 146359944 42.05 47.50 42.00 47.00 2.45 5.5% 46.95 2 47.00 41 10.54
2015-08-26 3060 2409102 1590 113668165 46.90 48.55 45.75 47.55 0.55 1.17% 47.50 10 47.55 2 10.66
2015-08-27 3060 2705925 1727 131184810 48.80 49.45 47.55 47.60 0.05 0.11% 47.60 29 47.70 2 10.67
2015-08-28 3060 2071210 1266 100483590 48.80 49.00 48.00 48.30 0.70 1.47% 48.25 3 48.30 12 10.83
2015-08-31 3060 1523860 960 74069450 48.90 49.15 48.10 49.15 0.85 1.76% 49.00 7 49.15 31 11.02
2015-09-01 3060 2074149 1643 103611144 49.15 51.00 48.60 49.65 0.50 1.02% 49.65 3 49.70 6 11.13
2015-09-02 3060 1728054 1148 85287900 48.95 49.80 48.90 49.60 0.05 -0.1% 49.55 1 49.60 3 11.12
2015-09-03 3060 6691670 3696 354054065 50.00 54.50 49.60 54.50 4.90 9.88% 54.50 72 0.00 0 12.22
2015-09-04 3060 7317959 4504 409266946 55.00 57.70 54.50 54.50 0.00 0% 54.50 106 54.70 2 12.22
2015-09-07 3060 3468721 2205 182635357 52.70 54.20 51.60 53.20 1.30 -2.39% 53.20 22 53.30 14 11.93
2015-09-08 3060 2210715 1443 118540866 53.40 54.40 52.50 53.60 0.40 0.75% 53.60 9 53.70 3 12.02
2015-09-09 3060 5969940 3229 343497788 57.40 58.90 55.80 56.30 2.70 5.04% 56.30 11 56.40 4 12.62
2015-09-10 3060 2267691 1585 128081187 56.50 57.30 55.60 56.30 0.00 0% 56.20 21 56.30 8 12.62
2015-09-11 3060 2216541 1497 125969403 56.70 57.40 55.70 57.30 1.00 1.78% 57.20 22 57.30 21 12.85
2015-09-14 3060 2714036 1802 156021852 57.50 58.70 56.20 56.20 1.10 -1.92% 56.20 51 56.40 1 12.60
2015-09-15 3060 1820122 1109 101693602 56.40 56.80 55.20 55.50 0.70 -1.25% 55.50 14 55.70 2 12.44
2015-09-16 3060 2127042 1584 118750900 56.10 56.90 55.00 55.00 0.50 -0.9% 55.00 81 55.20 5 12.33
2015-09-17 3060 2411725 1608 135414865 55.90 56.90 55.50 55.50 0.50 0.91% 55.50 9 55.60 3 12.44
2015-09-18 3060 3285288 2126 187456342 56.10 58.10 55.90 56.40 0.90 1.62% 56.40 69 56.80 13 12.65
2015-09-21 3060 1591872 1098 88880517 56.20 56.40 55.40 56.40 0.00 0% 56.40 44 56.50 11 12.65
2015-09-22 3060 1756705 1184 100531606 57.00 58.00 56.80 56.90 0.50 0.89% 56.90 56 57.10 5 12.76
2015-09-23 3060 1718348 1087 96726388 56.20 57.40 55.80 56.00 0.90 -1.58% 55.90 7 56.00 2 12.56
2015-09-24 3060 2418350 1431 132319423 56.40 56.80 53.50 53.50 2.50 -4.46% 53.50 16 54.00 4 12.00
2015-09-25 3060 2198100 1497 117073737 53.30 55.10 51.80 54.30 0.80 1.5% 54.30 7 54.50 10 12.17
2015-09-30 3060 1238059 819 67484621 54.00 55.30 53.50 54.70 0.40 0.74% 54.70 4 54.80 4 12.26
2015-10-01 3060 3904200 2369 223799840 55.80 58.10 55.80 56.70 2.00 3.66% 56.70 8 56.80 5 12.71
2015-10-02 3060 1895193 1340 108932026 57.00 58.20 56.40 57.30 0.60 1.06% 57.30 3 57.40 15 12.85
2015-10-05 3060 3059224 1331 189187912 58.20 63.00 58.20 63.00 5.70 9.95% 63.00 5044 0.00 0 14.13
2015-10-06 3060 8071106 4331 519515572 65.00 65.90 61.20 61.20 1.80 -2.86% 61.20 7 61.30 1 13.72
2015-10-07 3060 2328100 1511 144727758 61.40 63.00 61.30 62.30 1.10 1.8% 62.20 6 62.30 14 13.97
2015-10-08 3060 2297504 1556 143371794 63.20 63.80 61.50 61.50 0.80 -1.28% 61.50 114 61.60 2 13.79
2015-10-12 3060 2153724 1209 133521913 61.50 63.00 61.50 61.90 0.40 0.65% 61.80 18 61.90 6 13.88
2015-10-13 3060 1538321 1048 95433584 61.90 62.70 61.60 62.50 0.60 0.97% 62.30 5 62.50 22 14.01
2015-10-14 3060 2964732 1918 188530780 63.10 64.50 62.80 62.80 0.30 0.48% 62.80 25 63.00 2 14.08
2015-10-15 3060 1647712 1075 104025556 63.40 64.10 62.30 62.40 0.40 -0.64% 62.40 17 62.60 1 13.99
2015-10-16 3060 2089871 1316 129924393 63.00 63.60 61.00 62.50 0.10 0.16% 62.20 11 62.50 19 14.01
2015-10-19 3060 2104975 1291 131755658 62.90 63.50 61.50 61.50 1.00 -1.6% 61.50 9 61.80 4 13.79
2015-10-20 3060 1107912 810 68806556 61.90 62.60 61.60 62.50 1.00 1.63% 62.40 1 62.50 19 14.01
2015-10-21 3060 3246088 2061 205619344 63.20 64.00 62.40 62.40 0.10 -0.16% 62.40 23 62.60 1 13.99
2015-10-22 3060 1268009 849 79059257 62.50 63.00 61.80 61.80 0.60 -0.96% 61.80 58 62.00 4 13.86
2015-10-23 3060 2290276 1410 143938339 62.90 63.80 62.10 62.10 0.30 0.49% 62.10 38 62.20 6 13.92
2015-10-26 3060 2510178 1754 159402525 62.30 64.30 62.30 63.80 1.70 2.74% 63.80 13 63.90 11 14.30
2015-10-27 3060 7090710 4366 479525707 65.00 69.60 64.80 67.30 3.50 5.49% 67.30 5 67.50 22 15.09
2015-10-28 3060 2656926 1889 176219712 67.50 68.40 65.00 65.50 1.80 -2.67% 65.50 26 65.60 3 14.69
2015-10-29 3060 2085290 1348 134946295 66.40 66.40 63.80 63.80 1.70 -2.6% 63.80 32 64.00 10 14.30
2015-10-30 3060 1794924 1257 113336438 63.80 64.40 62.10 63.20 0.60 -0.94% 63.20 57 63.30 1 14.17
2015-11-02 3060 1311900 937 82932377 63.10 63.90 62.40 63.20 0.00 0% 63.20 11 63.30 2 14.17
2015-11-03 3060 1350565 928 86510872 63.80 64.90 63.50 64.00 0.80 1.27% 63.90 4 64.00 16 14.35
2015-11-04 3060 1321530 902 85075791 64.50 64.90 63.80 63.80 0.20 -0.31% 63.80 20 64.10 1 14.30
2015-11-05 3060 1828101 1215 118528743 64.50 65.60 64.20 64.40 0.60 0.94% 64.40 1 64.50 71 14.44
2015-11-06 3060 1574305 1043 100191995 64.40 64.80 63.30 63.30 1.10 -1.71% 63.30 1 63.40 4 14.19
2015-11-09 3060 2428904 1444 150284298 63.50 64.00 61.00 61.00 2.30 -3.63% 61.00 13 61.10 2 13.68
2015-11-10 3060 1623710 1189 100626950 62.50 62.90 61.20 61.20 0.20 0.33% 61.20 17 61.60 2 13.72
2015-11-11 3060 1918097 1334 114728098 61.90 61.90 58.20 58.20 3.00 -4.9% 58.20 44 58.80 4 13.05
2015-11-12 3060 1852101 1247 109890160 59.50 60.70 58.30 59.30 1.10 1.89% 59.30 16 59.40 8 12.33
2015-11-13 3060 1121473 813 66585857 59.10 60.50 58.50 58.90 0.40 -0.67% 58.90 2 59.00 5 12.25
2015-11-16 3060 1392633 910 80846540 57.10 59.20 57.10 58.10 0.80 -1.36% 58.10 2 58.50 2 12.08
2015-11-17 3060 1338200 890 79876199 59.80 61.00 59.00 59.20 1.10 1.89% 59.20 1 59.30 2 12.31
2015-11-18 3060 1241505 892 73615195 59.90 60.20 58.60 58.70 0.50 -0.84% 58.70 53 59.00 1 12.20
2015-11-19 3060 1101453 708 65449516 59.40 60.10 59.10 59.20 0.50 0.85% 59.20 21 59.30 1 12.31
2015-11-20 3060 1476647 988 87996747 59.60 60.50 58.70 59.20 0.00 0% 59.10 26 59.20 6 12.31
2015-11-23 3060 1642530 1034 96489447 59.40 60.00 58.00 58.00 1.20 -2.03% 58.00 23 58.10 1 12.06
2015-11-24 3060 1567403 1035 86081986 54.20 55.80 53.60 56.00 0.70 -3.45% 55.10 19 55.20 1 11.46
2015-11-25 3060 2158381 1359 123004184 56.20 58.30 55.80 58.10 2.10 3.75% 58.00 244 58.10 3 12.08
2015-11-26 3060 1804516 1205 105907078 59.00 59.70 57.50 58.00 0.10 -0.17% 58.00 135 58.10 4 12.06
2015-11-27 3060 1159809 719 66773322 58.30 58.60 57.10 57.40 0.60 -1.03% 57.40 20 57.60 4 11.93
2015-11-30 3060 2284500 1383 126755297 56.30 56.50 54.80 54.80 2.60 -4.53% 54.80 81 54.90 2 11.39
2015-12-01 3060 2353735 1504 132303865 55.00 57.50 55.00 56.70 1.90 3.47% 56.70 23 56.90 4 11.79
2015-12-02 3060 1780997 1073 101230629 57.40 57.50 56.20 57.00 0.30 0.53% 57.00 2 57.10 2 11.85
2015-12-03 3060 1834875 1137 104296867 56.90 57.80 56.00 56.00 1.00 -1.75% 56.00 171 56.20 20 11.64
2015-12-04 3060 1358843 1051 76603122 56.00 57.10 56.00 56.20 0.20 0.36% 56.10 111 56.20 7 11.68
2015-12-07 3060 1408506 928 80302677 57.80 57.80 56.50 56.80 0.60 1.07% 56.80 10 57.00 19 11.81
2015-12-08 3060 8076458 4841 484590442 57.90 62.00 57.30 59.50 2.70 4.75% 59.50 57 59.60 1 12.37
2015-12-09 3060 4934626 3113 290311503 60.30 61.10 57.00 57.00 2.50 -4.2% 57.00 81 57.10 2 11.85
2015-12-10 3060 2111183 1513 119621365 57.50 58.00 56.00 56.20 0.80 -1.4% 56.20 36 56.30 1 11.68
2015-12-11 3060 2093338 1380 116412618 57.00 57.30 54.10 54.50 1.70 -3.02% 54.50 15 54.70 3 11.33
2015-12-14 3060 2659629 1621 140458390 53.70 53.80 52.00 52.00 2.50 -4.59% 52.00 33 52.20 7 10.81
2015-12-15 3060 1556038 921 82059627 52.10 53.30 52.10 52.90 0.90 1.73% 52.90 5 53.00 22 11.00
2015-12-16 3060 1392200 852 74377019 53.50 53.90 53.00 53.40 0.50 0.95% 53.40 17 53.50 18 11.10
2015-12-17 3060 1899770 1085 102442550 54.00 54.40 53.20 54.40 1.00 1.87% 54.30 1 54.40 10 11.31
2015-12-18 3060 1567403 1035 86081986 54.20 55.80 53.60 55.10 0.70 1.29% 55.10 19 55.20 1 11.46
2015-12-21 3060 1305187 800 72034442 54.00 55.90 53.90 55.90 0.80 1.45% 55.80 5 55.90 24 11.62
2015-12-22 3060 1174516 755 65693835 56.70 56.70 55.30 55.50 0.40 -0.72% 55.50 8 55.70 3 11.54
2015-12-23 3060 917241 692 51087564 56.20 56.20 55.00 55.10 0.40 -0.72% 55.10 16 55.40 2 11.46
2015-12-24 3060 930311 614 51569931 55.50 55.90 55.00 55.50 0.40 0.73% 55.30 10 55.50 12 11.54
2015-12-25 3060 1366350 798 75318574 55.80 55.90 54.40 54.50 1.00 -1.8% 54.50 38 54.70 4 11.33
2015-12-28 3060 1214200 812 67041748 54.50 56.00 54.50 55.10 0.60 1.1% 55.10 3 55.20 4 11.46
2015-12-29 3060 894736 523 48995500 55.40 55.60 54.30 54.50 0.60 -1.09% 54.50 27 54.80 1 11.33
2015-12-30 3060 1931873 1208 107989320 55.60 56.40 55.00 56.00 1.50 2.75% 55.90 19 56.00 12 11.64
2015-12-31 3060 2639460 1748 151637944 57.00 58.80 56.50 57.00 1.00 1.79% 57.00 163 57.10 3 11.85