景碩(3189)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　　　　105.00
0
0%		103.50
-1.5
-1.43%		103.00
-0.5
-0.48%		104.00
1
0.97%		103.50
-0.5
-0.48%		 　103.50
0
0%		104.00
0.5
0.48%		102.00
-2
-1.92%		101.50
-0.5
-0.49%		100.50
-1
-0.99%		 　99.80
-0.7
-0.7%		104.00
4.2
4.21%		103.50
-0.5
-0.48%		103.50
0
0%		104.00
0.5
0.48%		 　105.00
1
0.96%		105.00
0
0%		105.50
0.5
0.48%		104.00
-1.5
-1.42%		102.50
-1.5
-1.44%		 103.28
2 月　103.00
0.5
0.49%		103.00
0
0%		102.50
-0.5
-0.49%		103.50
1
0.98%		103.00
-0.5
-0.48%		 　102.50
-0.5
-0.49%		100.00
-2.5
-2.44%		101.50
1.5
1.5%		101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		 　　　　　　　　　100.00
-0.5
-0.5%		101.50
1.5
1.5%		101.50
0
0%		 101.68
3 月　101.50
0
0%		103.50
2
1.97%		103.50
0
0%		105.00
1.5
1.45%		104.00
-1
-0.95%		 　103.50
-0.5
-0.48%		105.00
1.5
1.45%		103.50
-1.5
-1.43%		104.00
0.5
0.48%		104.50
0.5
0.48%		 　103.00
-1.5
-1.44%		101.50
-1.5
-1.46%		100.50
-1
-0.99%		103.00
2.5
2.49%		104.00
1
0.97%		 　104.00
0
0%		104.50
0.5
0.48%		103.00
-1.5
-1.44%		101.50
-1.5
-1.46%		100.50
-1
-0.99%		 　101.00
0.5
0.5%		100.50
-0.5
-0.5%		102.94
4 月100.00
-0.5
-0.5%		101.00
1
1%		 　　　101.50
0.5
0.5%		100.00
-1.5
-1.48%		100.50
0.5
0.5%		101.00
0.5
0.5%		 　100.50
-0.5
-0.5%		98.90
-1.6
-1.59%		96.60
-2.3
-2.33%		95.30
-1.3
-1.35%		95.50
0.2
0.21%		 　98.10
2.6
2.72%		97.10
-1
-1.02%		97.30
0.2
0.21%		98.50
1.2
1.23%		97.90
-0.6
-0.61%		 　97.90
0
0%		96.10
-1.8
-1.84%		95.50
-0.6
-0.62%		93.90
-1.6
-1.68%		 98.06
5 月　　　90.40
-3.5
-3.73%		88.90
-1.5
-1.66%		92.50
3.6
4.05%		91.20
-1.3
-1.41%		89.50
-1.7
-1.86%		 　86.40
-3.1
-3.46%		89.40
3
3.47%		91.00
1.6
1.79%		90.50
-0.5
-0.55%		90.00
-0.5
-0.55%		 　90.40
0.4
0.44%		92.40
2
2.21%		91.90
-0.5
-0.54%		89.40
-2.5
-2.72%		90.50
1.1
1.23%		 　89.80
-0.7
-0.77%		91.00
1.2
1.34%		92.10
1.1
1.21%		92.50
0.4
0.43%		93.20
0.7
0.76%		 90.52
6 月91.70
-1.5
-1.61%		91.70
0
0%		92.70
1
1.09%		90.60
-2.1
-2.27%		87.10
-3.5
-3.86%		 　86.50
-0.6
-0.69%		81.60
-4.9
-5.66%		80.30
-1.3
-1.59%		81.40
1.1
1.37%		82.50
1.1
1.35%		 　83.00
0.5
0.61%		79.60
-3.4
-4.1%		83.30
3.7
4.65%		85.70
2.4
2.88%		 　　86.40
0.7
0.82%		87.40
1
1.16%		85.00
-2.4
-2.75%		85.90
0.9
1.06%		85.60
-0.3
-0.35%		 　84.00
-1.6
-1.87%		84.60
0.6
0.71%		 85.47
7 月85.60
1
1.18%		87.10
1.5
1.75%		85.60
-1.5
-1.72%		 　86.00
0.4
0.47%		82.60
-3.4
-3.95%		79.10
-3.5
-4.24%		75.80
-3.3
-4.17%		 　　76.80
1
1.32%		77.10
0.3
0.39%		76.00
-1.1
-1.43%		75.30
-0.7
-0.92%		75.00
-0.3
-0.4%		 　74.50
-0.5
-0.67%		74.20
-0.3
-0.4%		74.20
0
0%		73.60
-0.6
-0.81%		71.00
-2.6
-3.53%		 　67.00
-4
-5.63%		68.60
1.6
2.39%		67.50
-1.1
-1.6%		66.60
-0.9
-1.33%		62.00
-4.6
-6.91%		75.6
8 月 　59.10
-2.9
-4.68%		60.00
0.9
1.52%		61.50
1.5
2.5%		60.90
-0.6
-0.98%		61.00
0.1
0.16%		 　63.70
2.7
4.43%		60.80
-2.9
-4.55%		59.80
-1
-1.64%		60.50
0.7
1.17%		62.00
1.5
2.48%		 　60.20
-1.8
-2.9%		58.70
-1.5
-2.49%		55.70
-3
-5.11%		58.00
2.3
4.13%		55.10
-2.9
-5%		 　51.20
-3.9
-7.08%		53.90
2.7
5.27%		53.40
-0.5
-0.93%		53.50
0.1
0.19%		55.80
2.3
4.3%		 58.00
2.2
3.94%		58.26
9 月57.40
-0.6
-1.03%		60.40
3
5.23%		60.10
-0.3
-0.5%		60.90
0.8
1.33%		 　60.00
-0.9
-1.48%		59.60
-0.4
-0.67%		61.10
1.5
2.52%		61.90
0.8
1.31%		63.50
1.6
2.58%		 　63.70
0.2
0.31%		62.90
-0.8
-1.26%		63.30
0.4
0.64%		66.80
3.5
5.53%		68.30
1.5
2.25%		 　68.30
0
0%		67.30
-1
-1.46%		64.70
-2.6
-3.86%		64.20
-0.5
-0.77%		63.60
-0.6
-0.93%		 　　　63.00
-0.6
-0.94%		 63.22
10 月64.40
1.4
2.22%		63.80
-0.6
-0.93%		 　63.50
-0.3
-0.47%		63.00
-0.5
-0.79%		69.30
6.3
10%		67.40
-1.9
-2.74%		 　　69.10
1.7
2.52%		69.20
0.1
0.14%		69.20
0
0%		69.10
-0.1
-0.14%		71.40
2.3
3.33%		 　70.50
-0.9
-1.26%		70.50
0
0%		70.00
-0.5
-0.71%		70.90
0.9
1.29%		71.00
0.1
0.14%		 　71.20
0.2
0.28%		69.50
-1.7
-2.39%		68.50
-1
-1.44%		67.60
-0.9
-1.31%		66.90
-0.7
-1.04%		 68.38
11 月　67.50
0.6
0.9%		68.60
1.1
1.63%		69.80
1.2
1.75%		70.00
0.2
0.29%		68.90
-1.1
-1.57%		 　67.80
-1.1
-1.6%		67.60
-0.2
-0.29%		64.50
-3.1
-4.59%		64.90
0.4
0.62%		62.80
-2.1
-3.24%		 　61.30
-1.5
-2.39%		62.00
0.7
1.14%		61.00
-1
-1.61%		61.10
0.1
0.16%		61.10
0
0%		 　61.50
0.4
0.65%		60.60
-0.9
-1.46%		61.10
0.5
0.83%		61.00
-0.1
-0.16%		59.70
-1.3
-2.13%		 　56.90
-2.8
-4.69%		 63.35
12 月60.00
3.1
5.45%		62.60
2.6
4.33%		67.00
4.4
7.03%		67.00
0
0%		 　68.30
1.3
1.94%		68.50
0.2
0.29%		67.20
-1.3
-1.9%		66.70
-0.5
-0.74%		65.20
-1.5
-2.25%		 　64.80
-0.4
-0.61%		64.20
-0.6
-0.93%		64.20
0
0%		65.00
0.8
1.25%		67.80
2.8
4.31%		 　67.40
-0.4
-0.59%		68.10
0.7
1.04%		69.10
1
1.47%		67.60
-1.5
-2.17%		68.30
0.7
1.04%		 　67.70
-0.6
-0.88%		67.70
0
0%		67.20
-0.5
-0.74%		66.90
-0.3
-0.45%		66.54

說明:最高漲幅:10%最低跌幅:-7.08% 最高價:105.50最低價:51.20平均價:80.75,灰色底表示週末,漲122天(154.5)元,跌153天(-206.8)元,平盤28天
10%=1,7%=1,6%=1,5%=5,4%=11,3%=10,2%=17,1%=49,0%=55,-0%=3,-1%=3,-2%=8,-3%=8,-4%=9,-5%=20,-6%=30,-7%=72,

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 3189 2712441 1627 282066746 105.00 105.00 102.50 105.00 0.50 0% 104.50 45 105.00 79 12.32
2015-01-06 3189 2221205 1500 229576525 104.00 104.00 102.50 103.50 1.50 -1.43% 103.50 121 104.00 64 12.15
2015-01-07 3189 2112146 1485 218076609 103.50 104.50 102.00 103.00 0.50 -0.48% 103.00 230 103.50 16 12.09
2015-01-08 3189 1398636 1070 145149324 104.00 104.50 103.00 104.00 1.00 0.97% 103.50 163 104.00 411 12.21
2015-01-09 3189 1302300 739 134911700 105.00 105.00 103.00 103.50 0.50 -0.48% 103.50 127 104.00 631 12.15
2015-01-12 3189 1741705 1111 179207966 103.50 104.00 102.00 103.50 0.00 0% 103.00 17 103.50 9 12.15
2015-01-13 3189 2342623 1488 241439603 102.50 104.50 101.50 104.00 0.50 0.48% 104.00 4 104.50 107 12.21
2015-01-14 3189 2730615 2039 279729035 103.50 104.00 102.00 102.00 2.00 -1.92% 102.00 139 102.50 78 11.97
2015-01-15 3189 1689000 1104 171941000 102.00 103.00 101.00 101.50 0.50 -0.49% 101.50 130 102.00 194 11.91
2015-01-16 3189 1946580 1454 196047788 101.00 101.50 100.00 100.50 1.00 -0.99% 100.50 14 101.00 8 11.80
2015-01-19 3189 1882100 1247 188828300 101.50 102.00 99.30 99.80 0.70 -0.7% 99.80 2 99.90 18 11.71
2015-01-20 3189 2664979 1839 274375804 100.50 104.00 100.00 104.00 4.20 4.21% 103.50 77 104.00 140 12.21
2015-01-21 3189 2781503 1929 290146062 104.00 105.00 103.50 103.50 0.50 -0.48% 103.50 82 104.00 24 12.15
2015-01-22 3189 3104009 1940 319951936 103.50 104.50 102.00 103.50 0.00 0% 103.00 243 103.50 2 12.15
2015-01-23 3189 2513918 1467 260688928 104.50 105.00 102.50 104.00 0.50 0.48% 103.50 46 104.00 35 12.21
2015-01-26 3189 2997063 1909 314828144 104.50 106.50 104.00 105.00 1.00 0.96% 104.50 73 105.00 37 12.32
2015-01-27 3189 1760672 1166 183794060 106.00 106.00 103.50 105.00 0.00 0% 104.50 91 105.00 635 12.32
2015-01-28 3189 2271740 1433 238938940 104.50 106.00 103.50 105.50 0.50 0.48% 105.50 126 106.00 445 12.38
2015-01-29 3189 2788300 1688 290591150 105.00 106.00 103.50 104.00 1.50 -1.42% 104.00 12 104.50 50 12.21
2015-01-30 3189 2802986 1808 289104558 104.00 104.50 102.50 102.50 1.50 -1.44% 102.50 251 103.00 1 12.03
2015-02-02 3189 2601024 1754 265204481 102.50 103.00 101.00 103.00 0.50 0.49% 102.50 33 103.00 102 12.09
2015-02-03 3189 1456285 933 150107140 102.00 104.00 102.00 103.00 0.00 0% 102.50 141 103.00 233 12.09
2015-02-04 3189 1981766 1352 204376164 104.00 104.00 102.50 102.50 0.50 -0.49% 102.50 287 103.00 447 12.03
2015-02-05 3189 2273265 1397 234426060 102.50 104.00 102.50 103.50 1.00 0.98% 103.00 292 103.50 3 12.15
2015-02-06 3189 1598300 1175 164715400 104.00 104.00 102.50 103.00 0.50 -0.48% 103.00 33 103.50 99 12.09
2015-02-09 3189 1002670 712 103084680 103.50 103.50 102.50 102.50 0.50 -0.49% 102.50 30 103.00 27 12.03
2015-02-10 3189 3008260 2126 303464520 102.00 102.50 100.00 100.00 2.50 -2.44% 100.00 404 100.50 132 11.74
2015-02-11 3189 1867500 1224 189746748 100.50 102.50 100.50 101.50 1.50 1.5% 101.00 327 101.50 12 12.52
2015-02-12 3189 2455800 1477 246979499 101.50 102.50 99.90 101.00 0.50 -0.49% 100.50 18 101.00 233 12.45
2015-02-13 3189 1025710 823 103136420 101.00 101.50 100.00 100.50 0.50 -0.5% 100.50 3 101.00 134 12.39
2015-02-24 3189 3004960 2198 301109940 101.50 101.50 99.80 100.00 0.50 -0.5% 100.00 6 100.50 112 12.33
2015-02-25 3189 1401108 1086 141618016 100.50 101.50 100.00 101.50 1.50 1.5% 101.00 156 101.50 51 12.52
2015-02-26 3189 1418665 948 143989160 101.50 102.00 100.50 101.50 0.00 0% 101.50 46 102.00 190 12.52
2015-03-02 3189 2098525 1504 213125550 101.50 102.50 101.00 101.50 0.00 0% 101.50 36 102.00 147 12.52
2015-03-03 3189 2881931 1938 295026755 102.00 103.50 101.00 103.50 2.00 1.97% 103.00 77 103.50 141 12.76
2015-03-04 3189 2291645 1617 237068725 103.00 104.00 102.50 103.50 0.00 0% 103.50 18 104.00 278 12.76
2015-03-05 3189 2950281 1894 306204644 104.00 105.00 103.00 105.00 1.50 1.45% 104.50 81 105.00 214 12.95
2015-03-06 3189 2776342 1850 289574738 105.00 105.00 103.50 104.00 1.00 -0.95% 104.00 473 104.50 20 12.82
2015-03-09 3189 1831514 1269 189001956 103.00 104.00 102.50 103.50 0.50 -0.48% 103.50 17 104.00 140 12.76
2015-03-10 3189 3761918 2408 394678346 103.50 106.00 103.50 105.00 1.50 1.45% 104.50 164 105.00 48 12.95
2015-03-11 3189 1574919 1190 163827953 104.00 105.00 103.50 103.50 1.50 -1.43% 103.50 195 104.00 40 12.76
2015-03-12 3189 1755149 1116 183016145 104.50 105.00 103.50 104.00 0.50 0.48% 104.00 369 104.50 34 12.82
2015-03-13 3189 1730740 1101 180840070 104.50 105.00 104.00 104.50 0.50 0.48% 104.00 406 104.50 93 12.89
2015-03-16 3189 1583433 1289 164012532 105.00 105.00 103.00 103.00 1.50 -1.44% 103.00 147 103.50 28 12.70
2015-03-17 3189 2331662 1499 238464524 103.00 104.50 101.50 101.50 1.50 -1.46% 101.50 56 102.00 47 12.52
2015-03-18 3189 2497919 1773 252974776 102.00 102.50 100.50 100.50 1.00 -0.99% 100.50 576 101.50 25 12.39
2015-03-19 3189 1667385 1211 170921343 101.50 103.50 101.50 103.00 2.50 2.49% 103.00 45 103.50 203 12.70
2015-03-20 3189 2476457 1772 257124256 103.50 104.50 103.00 104.00 1.00 0.97% 103.50 603 104.00 8 12.82
2015-03-23 3189 1838671 1190 191474784 104.50 105.00 103.50 104.00 0.00 0% 104.00 1 104.50 151 12.82
2015-03-24 3189 1674930 1047 174409681 104.50 105.00 103.50 104.50 0.50 0.48% 104.00 95 104.50 36 12.89
2015-03-25 3189 1724500 1130 178547500 105.00 105.00 103.00 103.00 1.50 -1.44% 103.00 48 103.50 88 12.70
2015-03-26 3189 2719390 1659 276367170 102.00 102.50 101.00 101.50 1.50 -1.46% 101.50 14 102.00 166 12.52
2015-03-27 3189 2428225 1620 244425225 101.50 102.00 100.00 100.50 1.00 -0.99% 100.00 438 100.50 19 12.39
2015-03-30 3189 1717050 1179 172349950 100.50 101.50 99.70 101.00 0.50 0.5% 101.00 253 101.50 121 12.45
2015-03-31 3189 944266 702 95308997 102.50 102.50 100.50 100.50 0.50 -0.5% 100.50 173 101.00 21 12.39
2015-04-01 3189 1057706 807 106110452 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 114 100.50 28 12.33
2015-04-02 3189 1243432 916 125778632 101.00 102.00 100.50 101.00 1.00 1% 101.00 36 101.50 52 12.45
2015-04-07 3189 775800 539 78936998 101.50 102.00 101.00 101.50 0.50 0.5% 101.50 129 102.00 60 12.52
2015-04-08 3189 1548100 1113 155136200 102.00 102.00 99.80 100.00 1.50 -1.48% 100.00 1 100.50 80 12.33
2015-04-09 3189 1209400 842 121474200 100.50 101.00 99.80 100.50 0.50 0.5% 100.00 70 100.50 17 12.39
2015-04-10 3189 907210 611 91033814 101.50 101.50 100.00 101.00 0.50 0.5% 100.50 27 101.00 434 12.45
2015-04-13 3189 3139665 686 315435665 101.00 101.50 100.00 100.50 0.50 -0.5% 100.00 57 100.50 39 12.39
2015-04-14 3189 2774086 1873 274889954 100.50 101.00 98.10 98.90 1.60 -1.59% 98.90 1 99.00 9 12.19
2015-04-15 3189 3755149 2539 364538411 98.90 99.00 96.20 96.60 2.30 -2.33% 96.60 7 96.70 4 11.91
2015-04-16 3189 3484501 2377 334865689 97.00 97.80 94.30 95.30 1.30 -1.35% 95.20 6 95.30 3 11.75
2015-04-17 3189 2050941 1360 195970716 95.50 96.00 95.30 95.50 0.20 0.21% 95.40 33 95.50 211 11.78
2015-04-20 3189 3470914 2123 339019843 95.50 98.20 95.20 98.10 2.60 2.72% 98.00 49 98.10 26 12.10
2015-04-21 3189 2792806 1957 274631388 98.60 99.60 97.10 97.10 1.00 -1.02% 97.10 1 97.20 8 11.97
2015-04-22 3189 3110872 1699 303545120 97.50 98.70 96.70 97.30 0.20 0.21% 97.30 66 97.50 7 12.00
2015-04-23 3189 3076265 2135 301981527 97.60 98.70 97.40 98.50 1.20 1.23% 98.50 10 98.60 54 12.15
2015-04-24 3189 4460895 2590 441196214 98.50 100.00 97.50 97.90 0.60 -0.61% 97.90 14 98.00 1 12.07
2015-04-27 3189 1429667 1010 139865066 98.00 98.50 97.30 97.90 0.00 0% 97.90 5 98.00 39 12.07
2015-04-28 3189 2118813 1529 204949613 98.50 98.50 96.00 96.10 1.80 -1.84% 96.00 149 96.10 4 11.85
2015-04-29 3189 1747459 1339 167696400 96.20 97.00 95.30 95.50 0.60 -0.62% 95.50 20 95.70 9 11.78
2015-04-30 3189 2499245 1833 236244296 95.50 95.80 93.40 93.90 1.60 -1.68% 93.90 2 94.20 18 11.58
2015-05-04 3189 3814392 2641 348264372 93.90 93.90 90.30 90.40 3.50 -3.73% 90.40 10 90.50 1 11.71
2015-05-05 3189 3805257 2802 339443437 90.40 91.40 88.40 88.90 1.50 -1.66% 88.80 52 89.00 41 11.52
2015-05-06 3189 3162398 2306 287841214 88.90 92.80 88.50 92.50 3.60 4.05% 92.40 13 92.50 44 11.98
2015-05-07 3189 1653062 1194 150596589 92.10 92.10 90.50 91.20 1.30 -1.41% 91.20 15 91.30 6 11.81
2015-05-08 3189 2099561 1349 188297270 91.20 91.20 89.20 89.50 1.70 -1.86% 89.50 21 89.60 2 11.59
2015-05-11 3189 2770661 2067 242056734 90.10 90.50 86.00 86.40 3.10 -3.46% 86.40 32 86.50 270 11.19
2015-05-12 3189 3251182 2333 283941880 86.40 89.60 85.50 89.40 3.00 3.47% 89.30 30 89.40 1 11.58
2015-05-13 3189 2656610 1660 240444714 89.40 91.30 89.30 91.00 1.60 1.79% 90.90 30 91.00 81 11.79
2015-05-14 3189 1483961 1155 134002851 91.20 91.20 89.70 90.50 0.50 -0.55% 90.50 2 90.60 39 11.72
2015-05-15 3189 1279142 773 115571577 91.30 91.30 89.80 90.00 0.50 -0.55% 90.00 89 90.10 5 11.66
2015-05-18 3189 1364600 849 122829838 90.50 90.70 89.00 90.40 0.40 0.44% 90.30 2 90.40 57 11.71
2015-05-19 3189 3322721 1879 305045007 91.50 92.40 90.90 92.40 2.00 2.21% 92.30 8 92.40 26 11.97
2015-05-20 3189 1434000 1022 131578100 92.40 92.40 91.40 91.90 0.50 -0.54% 91.80 4 91.90 6 11.90
2015-05-21 3189 1741270 1332 156932181 91.10 91.30 89.40 89.40 2.50 -2.72% 89.40 7 89.50 3 11.58
2015-05-22 3189 1581905 1016 143173398 89.60 90.90 89.50 90.50 1.10 1.23% 90.50 138 90.60 27 11.72
2015-05-25 3189 759100 560 68248700 89.70 90.50 89.60 89.80 0.70 -0.77% 89.80 6 89.90 19 11.63
2015-05-26 3189 1158300 611 104433420 90.40 91.00 89.30 91.00 1.20 1.34% 90.90 2 91.00 111 11.79
2015-05-27 3189 1414005 961 129822858 91.40 92.40 91.00 92.10 1.10 1.21% 92.00 5 92.10 53 11.93
2015-05-28 3189 1619569 1171 149644386 92.80 93.00 91.60 92.50 0.40 0.43% 92.40 43 92.50 4 11.98
2015-05-29 3189 4156084 2525 389805842 93.20 94.50 93.00 93.20 0.70 0.76% 93.20 305 93.90 7 12.07
2015-06-01 3189 1553280 1207 142511460 93.00 93.20 91.10 91.70 1.50 -1.61% 91.70 41 91.90 37 11.88
2015-06-02 3189 1145515 784 105265180 91.90 92.20 91.30 91.70 0.00 0% 91.70 22 91.80 3 11.88
2015-06-03 3189 2070522 1346 191400641 92.00 92.90 92.00 92.70 1.00 1.09% 92.60 3 92.70 85 12.01
2015-06-04 3189 2004750 1419 183014950 93.00 93.50 90.00 90.60 2.10 -2.27% 90.50 2 90.60 35 11.74
2015-06-05 3189 4052180 2610 350227010 90.50 90.50 84.00 87.10 3.50 -3.86% 87.10 3 87.20 23 11.28
2015-06-08 3189 1797093 1194 154463865 85.20 87.00 85.00 86.50 0.60 -0.69% 86.50 52 86.60 1 11.20
2015-06-09 3189 2681418 1763 224241055 86.70 87.40 81.20 81.60 4.90 -5.66% 81.60 3 81.70 19 10.57
2015-06-10 3189 2576815 1685 208958130 82.90 82.90 79.90 80.30 1.30 -1.59% 80.30 28 80.40 42 10.40
2015-06-11 3189 3029324 2233 241977937 80.80 81.60 77.80 81.40 1.10 1.37% 81.40 2 81.50 15 10.54
2015-06-12 3189 1760141 1212 144939503 82.50 83.00 81.50 82.50 1.10 1.35% 82.50 17 82.60 29 10.69
2015-06-15 3189 1179070 793 97835752 82.80 83.70 82.10 83.00 0.50 0.61% 83.00 32 83.20 6 10.75
2015-06-16 3189 3275580 1964 262112088 82.10 82.10 78.70 79.60 3.40 -4.1% 79.60 15 79.70 1 10.31
2015-06-17 3189 3190374 2212 262949740 79.40 83.60 79.30 83.30 3.70 4.65% 83.30 26 83.40 39 10.79
2015-06-18 3189 2980586 2029 252659796 83.50 86.30 81.90 85.70 2.40 2.88% 85.70 137 85.80 56 11.10
2015-06-22 3189 2860769 1851 247048834 87.10 87.50 84.50 86.40 0.70 0.82% 86.30 22 86.40 18 11.19
2015-06-23 3189 2989100 2046 259249500 86.80 88.10 85.40 87.40 1.00 1.16% 87.20 1 87.40 24 11.32
2015-06-24 3189 2066430 1407 178037819 86.60 88.40 85.00 85.00 2.40 -2.75% 85.00 116 85.30 6 11.01
2015-06-25 3189 1998801 1378 170715386 85.00 86.20 84.30 85.90 0.90 1.06% 85.90 2 86.00 13 11.13
2015-06-26 3189 1082639 777 93349654 86.40 87.00 85.60 85.60 0.30 -0.35% 85.60 5 85.90 5 11.09
2015-06-29 3189 1814000 1175 152517000 84.30 85.30 83.20 84.00 1.60 -1.87% 84.00 11 84.10 2 10.88
2015-06-30 3189 887665 573 74930654 84.80 84.80 84.00 84.60 0.60 0.71% 84.20 13 84.60 2 10.96
2015-07-01 3189 1086000 690 93071800 84.60 86.60 84.60 85.60 1.00 1.18% 85.60 9 85.70 12 11.09
2015-07-02 3189 1774008 1234 154254392 86.00 87.50 86.00 87.10 1.50 1.75% 87.00 12 87.10 6 11.28
2015-07-03 3189 1366705 970 117268147 87.10 87.10 85.10 85.60 1.50 -1.72% 85.60 28 86.00 34 11.09
2015-07-06 3189 1454098 966 125511786 85.50 86.90 85.50 86.00 0.40 0.47% 86.00 32 86.30 25 11.14
2015-07-07 3189 3453052 2298 288962916 85.50 86.50 82.50 82.60 3.40 -3.95% 82.60 21 82.70 7 10.70
2015-07-08 3189 3408734 1992 271981814 81.20 81.60 78.70 79.10 3.50 -4.24% 79.10 9 79.20 11 10.25
2015-07-09 3189 3487752 2322 265528151 76.10 77.90 75.40 75.80 3.30 -4.17% 75.80 244 75.90 973 9.82
2015-07-13 3189 2426710 1618 185381170 77.50 77.80 75.50 76.80 1.00 1.32% 76.80 6 76.90 25 9.95
2015-07-14 3189 1971180 1263 153421122 76.90 78.50 76.90 77.10 0.30 0.39% 77.10 37 77.30 8 9.99
2015-07-15 3189 1864201 1152 142091110 78.20 78.40 75.50 76.00 1.10 -1.43% 75.90 9 76.00 1421 9.84
2015-07-16 3189 1862945 1222 141067147 77.30 77.30 74.80 75.30 0.70 -0.92% 75.30 15 75.40 39 9.75
2015-07-17 3189 2265319 1299 169839990 76.00 76.00 74.80 75.00 0.30 -0.4% 74.90 32 75.00 860 9.72
2015-07-20 3189 2097739 1239 158070325 76.00 76.60 74.50 74.50 0.50 -0.67% 74.50 38 74.60 2 9.65
2015-07-21 3189 1159005 694 86416371 74.50 75.40 74.00 74.20 0.30 -0.4% 74.20 40 74.40 1 9.61
2015-07-22 3189 1616820 1085 119891852 74.20 74.70 73.60 74.20 0.00 0% 74.00 29 74.20 30 9.61
2015-07-23 3189 1772653 1124 131142622 73.80 75.00 73.10 73.60 0.60 -0.81% 73.50 125 73.60 1 9.53
2015-07-24 3189 3451876 2013 244452031 73.30 73.30 70.00 71.00 2.60 -3.53% 71.00 19 71.20 21 9.20
2015-07-27 3189 3805465 2210 266148552 71.50 72.50 67.00 67.00 4.00 -5.63% 67.00 89 67.30 17 8.68
2015-07-28 3189 4165429 2388 283609201 67.50 69.10 67.10 68.60 1.60 2.39% 68.60 42 68.70 14 8.89
2015-07-29 3189 2692933 1864 183139387 69.10 69.80 67.40 67.50 1.10 -1.6% 67.50 24 67.60 2 10.71
2015-07-30 3189 2504103 1694 168038749 67.50 68.20 66.50 66.60 0.90 -1.33% 66.60 42 66.80 45 10.57
2015-07-31 3189 8745089 4971 545089750 66.20 67.00 60.00 62.00 4.60 -6.91% 61.00 2 62.00 11 9.84
2015-08-03 3189 5906412 3684 356491773 61.90 62.00 59.10 59.10 2.90 -4.68% 59.10 190 59.50 16 9.38
2015-08-04 3189 4753510 2916 286370099 60.10 60.90 59.50 60.00 0.90 1.52% 59.90 63 60.00 5 9.52
2015-08-05 3189 2233115 1496 137329030 60.90 61.90 60.90 61.50 1.50 2.5% 61.50 2 61.60 3 9.76
2015-08-06 3189 2035755 1258 123701710 62.40 62.40 59.90 60.90 0.60 -0.98% 60.80 2 60.90 12 9.67
2015-08-07 3189 1906993 985 115827869 60.50 61.30 59.90 61.00 0.10 0.16% 61.00 4 61.10 29 9.68
2015-08-10 3189 4141872 2448 261279343 61.50 64.60 60.90 63.70 2.70 4.43% 63.70 28 63.80 14 10.11
2015-08-11 3189 4016700 2517 246650160 62.30 62.30 60.50 60.80 0.00 -4.55% 60.80 9 60.90 51 9.65
2015-08-12 3189 2550193 1616 154052095 61.70 61.70 59.70 59.80 1.00 -1.64% 59.80 47 60.00 19 9.49
2015-08-13 3189 1800253 1133 108571381 60.30 61.20 59.60 60.50 0.70 1.17% 60.50 8 60.60 30 9.60
2015-08-14 3189 2723106 2095 167550272 61.80 62.10 60.70 62.00 1.50 2.48% 61.90 12 62.00 63 9.84
2015-08-17 3189 1803325 1144 109773325 62.00 62.00 60.10 60.20 1.80 -2.9% 60.20 22 60.40 82 9.56
2015-08-18 3189 3145725 2043 186356800 60.60 60.80 58.10 58.70 1.50 -2.49% 58.70 40 58.80 3 9.32
2015-08-19 3189 3868981 2634 218854926 58.90 58.90 55.20 55.70 3.00 -5.11% 55.70 2 55.80 50 8.84
2015-08-20 3189 3015952 2084 171685529 55.80 58.00 55.60 58.00 2.30 4.13% 57.70 2 58.00 33 9.21
2015-08-21 3189 2661660 1678 149199122 56.40 57.20 55.10 55.10 2.90 -5% 55.10 11 55.20 8 8.75
2015-08-24 3189 3442351 2067 178272575 53.70 54.60 49.90 51.20 3.90 -7.08% 51.20 16 51.30 5 8.13
2015-08-25 3189 3541585 2172 185448975 50.60 53.90 50.20 53.90 2.70 5.27% 53.70 10 53.90 2 8.56
2015-08-26 3189 1827575 1144 96982262 53.00 53.90 51.70 53.40 0.50 -0.93% 53.30 121 53.60 2 8.48
2015-08-27 3189 3004598 1736 162886308 55.00 55.20 53.20 53.50 0.10 0.19% 53.50 57 53.70 7 8.49
2015-08-28 3189 2679360 1851 148660760 54.70 56.20 54.50 55.80 2.30 4.3% 55.70 14 55.80 81 8.86
2015-08-31 3189 2613750 1567 148503000 56.00 58.00 55.60 58.00 2.20 3.94% 58.00 1 58.10 20 9.21
2015-09-01 3189 2023053 1413 116403046 57.40 58.30 56.70 57.40 0.60 -1.03% 57.40 71 57.50 1 9.11
2015-09-02 3189 3214736 1977 189333250 56.50 61.00 56.30 60.40 3.00 5.23% 60.30 2 60.40 8 9.59
2015-09-03 3189 2990285 2084 180403212 61.00 61.20 59.50 60.10 0.30 -0.5% 60.10 2 60.20 1 9.54
2015-09-04 3189 3228400 2020 196881400 60.00 61.70 60.00 60.90 0.80 1.33% 60.90 3 61.00 26 9.67
2015-09-07 3189 2268145 1607 135395313 60.50 60.60 58.60 60.00 0.90 -1.48% 60.00 3 60.10 8 9.52
2015-09-08 3189 1356535 917 81320092 60.00 60.50 59.60 59.60 0.40 -0.67% 59.60 36 59.80 5 9.46
2015-09-09 3189 3057800 1862 186938560 60.50 62.10 60.40 61.10 1.50 2.52% 61.10 77 61.20 17 9.70
2015-09-10 3189 2831683 1778 174190057 61.00 62.10 60.50 61.90 0.80 1.31% 61.70 2 61.90 16 9.83
2015-09-11 3189 5094500 3364 324192447 62.40 64.30 62.40 63.50 1.60 2.58% 63.50 53 63.60 7 10.08
2015-09-14 3189 3582546 2544 229674577 64.00 65.30 63.10 63.70 0.20 0.31% 63.60 2 63.70 9 10.11
2015-09-15 3189 1693305 1108 106750442 64.20 64.20 62.60 62.90 0.80 -1.26% 62.80 16 62.90 24 9.98
2015-09-16 3189 1575969 1186 99819432 63.80 63.80 62.90 63.30 0.40 0.64% 63.20 33 63.30 317 10.05
2015-09-17 3189 6019432 3522 394484759 63.60 66.90 63.60 66.80 3.50 5.53% 66.20 18 66.80 109 10.60
2015-09-18 3189 4292831 2762 289659968 66.80 68.30 66.00 68.30 1.50 2.25% 68.20 6 68.30 3 10.84
2015-09-21 3189 3538623 2258 239232647 67.40 68.30 66.80 68.30 0.00 0% 68.20 3 68.30 67 10.84
2015-09-22 3189 4293714 2795 292234321 69.60 69.80 67.10 67.30 1.00 -1.46% 67.30 24 67.40 27 10.68
2015-09-23 3189 2811460 1974 184494858 66.20 66.80 64.50 64.70 2.60 -3.86% 64.70 16 64.80 16 10.27
2015-09-24 3189 2896500 2009 186855300 65.80 66.10 63.00 64.20 0.50 -0.77% 64.20 29 64.40 5 10.19
2015-09-25 3189 1604940 1076 102399477 64.20 64.90 63.20 63.60 0.60 -0.93% 63.60 78 63.80 1 10.10
2015-09-30 3189 2357546 1556 147554851 62.40 63.20 62.00 63.00 0.60 -0.94% 62.90 1 63.00 24 10.00
2015-10-01 3189 2475749 1711 158166433 63.60 64.50 63.10 64.40 1.40 2.22% 64.30 9 64.40 24 10.22
2015-10-02 3189 1597450 1051 101907079 64.70 64.70 63.30 63.80 0.60 -0.93% 63.80 54 63.90 3 10.13
2015-10-05 3189 1971330 1234 126082415 64.80 65.00 63.50 63.50 0.30 -0.47% 63.50 12 63.60 2 10.08
2015-10-06 3189 2327100 1686 148267100 63.80 64.70 63.00 63.00 0.50 -0.79% 63.00 14 63.10 1 10.00
2015-10-07 3189 13035735 6815 886419324 64.20 69.30 64.10 69.30 6.30 10% 69.20 23 69.30 40 11.00
2015-10-08 3189 6167284 3695 423367891 70.00 70.60 67.40 67.40 1.90 -2.74% 67.40 18 67.50 1 10.70
2015-10-12 3189 4296850 2466 294541450 68.30 69.10 67.70 69.10 1.70 2.52% 69.10 15 69.20 18 10.97
2015-10-13 3189 2423158 1754 167328031 69.80 69.80 68.50 69.20 0.10 0.14% 69.10 6 69.20 9 10.98
2015-10-14 3189 2451945 1638 168390281 68.80 69.20 68.20 69.20 0.00 0% 69.10 5 69.20 29 10.98
2015-10-15 3189 4545040 3174 318580566 69.70 71.50 69.10 69.10 0.10 -0.14% 69.10 128 69.40 1 10.97
2015-10-16 3189 4346160 2433 305647014 70.50 71.40 68.70 71.40 2.30 3.33% 71.40 104 71.50 55 11.33
2015-10-19 3189 2559328 1691 181430951 71.60 72.10 70.30 70.50 0.90 -1.26% 70.40 65 70.50 3 11.19
2015-10-20 3189 1794609 1372 126434689 70.90 71.10 70.00 70.50 0.00 0% 70.50 20 70.60 19 11.19
2015-10-21 3189 2206393 1546 155472904 71.20 71.40 70.00 70.00 0.50 -0.71% 70.00 34 70.10 26 11.11
2015-10-22 3189 2185228 1434 154346088 70.20 71.10 70.00 70.90 0.90 1.29% 70.70 4 70.90 58 11.25
2015-10-23 3189 3070633 2062 219651689 72.60 72.70 71.00 71.00 0.10 0.14% 71.00 60 71.10 3 11.27
2015-10-26 3189 2459264 1645 175592708 71.80 72.10 70.90 71.20 0.20 0.28% 71.10 30 71.20 12 12.25
2015-10-27 3189 4800853 3103 337362663 71.80 72.20 69.30 69.50 1.70 -2.39% 69.50 14 69.70 5 11.96
2015-10-28 3189 3466902 2264 238835903 69.30 69.80 68.30 68.50 1.00 -1.44% 68.50 170 68.70 1 11.79
2015-10-29 3189 2851152 1905 194269136 69.00 69.20 67.50 67.60 0.90 -1.31% 67.60 1 67.70 9 11.64
2015-10-30 3189 2270156 1594 152138211 67.80 68.10 66.50 66.90 0.70 -1.04% 66.80 45 67.00 360 11.51
2015-11-02 3189 3739365 2346 249453072 65.10 67.80 65.10 67.50 0.60 0.9% 67.50 24 67.60 10 11.62
2015-11-03 3189 2285014 1697 156259457 68.20 68.70 67.80 68.60 1.10 1.63% 68.50 12 68.60 4 11.81
2015-11-04 3189 3092564 1960 214833965 69.00 70.30 68.60 69.80 1.20 1.75% 69.70 9 69.80 60 12.01
2015-11-05 3189 2521348 1715 176289928 70.70 70.70 69.40 70.00 0.20 0.29% 69.80 17 70.00 24 12.05
2015-11-06 3189 1980400 1010 137386879 69.60 70.20 68.90 68.90 1.10 -1.57% 68.90 123 69.00 13 11.86
2015-11-09 3189 1566405 1239 107408041 69.00 69.80 67.80 67.80 1.10 -1.6% 67.80 95 68.00 13 11.67
2015-11-10 3189 1774293 1255 119919440 66.90 68.80 66.90 67.60 0.20 -0.29% 67.50 12 67.60 52 11.64
2015-11-11 3189 3502377 2440 230239043 67.20 67.90 64.50 64.50 3.10 -4.59% 64.50 9 64.70 8 11.10
2015-11-12 3189 2307760 1692 149363008 64.50 65.60 64.00 64.90 0.40 0.62% 64.90 31 65.00 9 11.17
2015-11-13 3189 3915072 2696 247363770 63.60 64.50 62.10 62.80 2.10 -3.24% 62.80 46 62.90 5 10.81
2015-11-16 3189 4864985 3365 292869764 58.60 61.90 58.60 61.30 1.50 -2.39% 61.30 68 61.40 5 10.55
2015-11-17 3189 2225158 1587 138384808 62.30 63.00 61.70 62.00 0.70 1.14% 61.90 99 62.00 15 10.67
2015-11-18 3189 1804727 1399 110976728 62.50 62.50 61.00 61.00 1.00 -1.61% 61.00 56 61.20 1 10.50
2015-11-19 3189 2589845 1869 157944367 61.90 61.90 60.30 61.10 0.10 0.16% 61.10 51 61.20 32 10.52
2015-11-20 3189 1901500 1431 116632000 61.10 62.20 60.80 61.10 0.00 0% 61.00 18 61.10 147 10.52
2015-11-23 3189 2330338 1721 142588485 61.80 61.80 60.60 61.50 0.40 0.65% 61.40 10 61.50 25 10.59
2015-11-24 3189 4986344 2984 335977951 64.80 68.60 64.50 60.60 2.80 -1.46% 67.80 13 67.90 43 11.67
2015-11-25 3189 2975598 1913 179592695 60.80 61.20 59.90 61.10 0.50 0.83% 61.00 7 61.10 57 10.52
2015-11-26 3189 1937223 1456 118691122 61.20 61.90 60.80 61.00 0.10 -0.16% 61.00 10 61.30 49 10.50
2015-11-27 3189 2975683 2181 178352833 61.00 61.20 59.30 59.70 1.30 -2.13% 59.70 5 59.80 26 10.28
2015-11-30 3189 33064861 8431 1869252416 58.50 59.70 54.30 56.90 2.80 -4.69% 56.90 333 57.00 9 9.79
2015-12-01 3189 9658074 6106 573364511 57.10 61.20 56.90 60.00 3.10 5.45% 59.90 87 60.00 4 10.33
2015-12-02 3189 6735216 4531 420432017 60.90 63.50 60.10 62.60 2.60 4.33% 62.60 40 62.70 1 10.77
2015-12-03 3189 10912334 6263 714637778 64.10 67.50 63.40 67.00 4.40 7.03% 67.00 76 67.10 21 11.53
2015-12-04 3189 8190370 4980 548777490 66.10 68.70 65.30 67.00 0.00 0% 66.90 20 67.00 4 11.53
2015-12-07 3189 5962782 3738 407984486 68.30 69.30 67.30 68.30 1.30 1.94% 68.20 18 68.30 15 11.76
2015-12-08 3189 4499708 2774 305719695 67.80 68.80 67.00 68.50 0.20 0.29% 68.30 10 68.50 68 11.79
2015-12-09 3189 3263720 2107 221204371 68.40 68.50 67.20 67.20 1.30 -1.9% 67.20 13 67.30 6 11.57
2015-12-10 3189 3593888 2154 238611036 66.30 67.20 65.70 66.70 0.50 -0.74% 66.70 236 66.80 1 11.48
2015-12-11 3189 4377937 2826 293064171 67.50 68.50 65.20 65.20 1.50 -2.25% 65.20 75 65.50 3 11.22
2015-12-14 3189 3404992 2659 221119372 64.70 66.00 63.60 64.80 0.40 -0.61% 64.80 160 64.90 4 11.15
2015-12-15 3189 2939124 2063 191012784 65.90 66.00 64.20 64.20 0.60 -0.93% 64.20 30 64.40 2 11.05
2015-12-16 3189 2282155 1655 147633875 65.40 65.40 64.20 64.20 0.00 0% 64.20 65 64.60 6 11.05
2015-12-17 3189 2443248 1654 159057068 65.00 65.70 64.30 65.00 0.80 1.25% 65.00 10 65.10 11 11.19
2015-12-18 3189 4986344 2984 335977951 64.80 68.60 64.50 67.80 2.80 4.31% 67.80 13 67.90 43 11.67
2015-12-21 3189 2913021 1953 195711211 66.20 67.90 66.20 67.40 0.40 -0.59% 67.40 84 67.50 4 11.60
2015-12-22 3189 5805417 3500 400270795 67.60 70.40 67.30 68.10 0.70 1.04% 68.10 51 68.20 7 11.72
2015-12-23 3189 4546705 2884 315804929 68.90 70.10 68.20 69.10 1.00 1.47% 69.10 70 69.30 1 11.89
2015-12-24 3189 5326890 3424 368487038 70.30 71.40 67.60 67.60 1.50 -2.17% 67.60 101 67.70 4 11.64
2015-12-25 3189 1689850 1110 115067210 68.00 68.60 67.40 68.30 0.70 1.04% 68.30 13 68.40 27 11.76
2015-12-28 3189 1544921 1021 105150728 68.70 68.80 67.60 67.70 0.60 -0.88% 67.70 28 67.80 3 11.65
2015-12-29 3189 1311699 880 89082120 67.90 68.50 67.50 67.70 0.00 0% 67.70 32 67.90 2 11.65
2015-12-30 3189 1075600 750 72624999 68.40 68.40 67.20 67.20 0.50 -0.74% 67.20 42 67.30 2 11.57
2015-12-31 3189 2441442 1564 162029514 67.20 67.50 65.50 66.90 0.30 -0.45% 66.60 4 66.90 21 11.51