南電(8046)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　　　　41.30
0
0%		40.90
-0.4
-0.97%		40.70
-0.2
-0.49%		41.85
1.15
2.83%		41.00
-0.85
-2.03%		 　40.65
-0.35
-0.85%		41.25
0.6
1.48%		41.70
0.45
1.09%		43.65
1.95
4.68%		 　　41.40
-2.25
-5.15%		42.20
0.8
1.93%		42.65
0.45
1.07%		42.55
-0.1
-0.23%		44.10
1.55
3.64%		 　43.30
-0.8
-1.81%		45.20
1.9
4.39%		44.95
-0.25
-0.55%		 44.60
-0.35
-0.78%		 42.52
2 月　43.95
-0.65
-1.46%		44.20
0.25
0.57%		45.20
1
2.26%		45.00
-0.2
-0.44%		44.40
-0.6
-1.33%		 　43.90
-0.5
-1.13%		42.85
-1.05
-2.39%		42.60
-0.25
-0.58%		43.10
0.5
1.17%		43.15
0.05
0.12%		 　　　　　　　　　43.20
0.05
0.12%		44.60
1.4
3.24%		44.30
-0.3
-0.67%		 43.9
3 月　44.10
-0.2
-0.45%		44.15
0.05
0.11%		45.00
0.85
1.93%		44.80
-0.2
-0.44%		45.45
0.65
1.45%		 　48.30
2.85
6.27%		46.95
-1.35
-2.8%		47.10
0.15
0.32%		47.60
0.5
1.06%		47.90
0.3
0.63%		 　48.80
0.9
1.88%		48.40
-0.4
-0.82%		48.80
0.4
0.83%		50.70
1.9
3.89%		51.00
0.3
0.59%		 　49.90
-1.1
-2.16%		51.50
1.6
3.21%		50.70
-0.8
-1.55%		50.30
-0.4
-0.79%		51.70
1.4
2.78%		 　51.30
-0.4
-0.77%		51.30
0
0%		48.62
4 月52.00
0.7
1.36%		53.00
1
1.92%		 　　　54.20
1.2
2.26%		54.70
0.5
0.92%		53.50
-1.2
-2.19%		54.50
1
1.87%		 　55.80
1.3
2.39%		55.80
0
0%		55.30
-0.5
-0.9%		56.70
1.4
2.53%		57.00
0.3
0.53%		 　56.30
-0.7
-1.23%		54.00
-2.3
-4.09%		52.40
-1.6
-2.96%		54.90
2.5
4.77%		55.20
0.3
0.55%		 　55.80
0.6
1.09%		55.80
0
0%		55.00
-0.8
-1.43%		54.70
-0.3
-0.55%		 54.94
5 月　　　54.80
0.1
0.18%		55.30
0.5
0.91%		55.60
0.3
0.54%		54.00
-1.6
-2.88%		52.80
-1.2
-2.22%		 　53.80
1
1.89%		54.20
0.4
0.74%		53.20
-1
-1.85%		53.10
-0.1
-0.19%		56.70
3.6
6.78%		 　55.50
-1.2
-2.12%		56.30
0.8
1.44%		56.70
0.4
0.71%		54.60
-2.1
-3.7%		54.90
0.3
0.55%		 　54.10
-0.8
-1.46%		54.40
0.3
0.55%		55.00
0.6
1.1%		53.90
-1.1
-2%		52.10
-1.8
-3.34%		 54.02
6 月48.00
-4.1
-7.87%		47.60
-0.4
-0.83%		48.15
0.55
1.16%		46.55
-1.6
-3.32%		47.40
0.85
1.83%		 　47.10
-0.3
-0.63%		44.50
-2.6
-5.52%		43.50
-1
-2.25%		44.70
1.2
2.76%		42.15
-2.55
-5.7%		 　43.45
1.3
3.08%		41.90
-1.55
-3.57%		41.60
-0.3
-0.72%		42.45
0.85
2.04%		 　　42.25
-0.2
-0.47%		42.50
0.25
0.59%		42.45
-0.05
-0.12%		42.40
-0.05
-0.12%		41.80
-0.6
-1.42%		 　39.50
-2.3
-5.5%		40.65
1.15
2.91%		 43.57
7 月39.80
-0.85
-2.09%		39.80
0
0%		39.65
-0.15
-0.38%		 　38.20
-1.45
-3.66%		37.10
-1.1
-2.88%		34.80
-2.3
-6.2%		34.55
-0.25
-0.72%		 　　35.40
0.85
2.46%		34.80
-0.6
-1.69%		34.70
-0.1
-0.29%		34.20
-0.5
-1.44%		34.70
0.5
1.46%		 　34.00
-0.7
-2.02%		34.05
0.05
0.15%		34.20
0.15
0.44%		32.15
-2.05
-5.99%		31.95
-0.2
-0.62%		 　31.90
-0.05
-0.16%		32.55
0.65
2.04%		31.75
-0.8
-2.46%		32.75
1
3.15%		32.30
-0.45
-1.37%		34.8
8 月 　31.80
-0.5
-1.55%		31.45
-0.35
-1.1%		30.60
-0.85
-2.7%		28.55
-2.05
-6.7%		28.30
-0.25
-0.88%		 　28.55
0.25
0.88%		26.55
-2
-7.01%		26.10
-0.45
-1.69%		26.75
0.65
2.49%		26.40
-0.35
-1.31%		 　26.10
-0.3
-1.14%		25.65
-0.45
-1.72%		24.10
-1.55
-6.04%		25.30
1.2
4.98%		23.75
-1.55
-6.13%		 　21.80
-1.95
-8.21%		23.30
1.5
6.88%		25.60
2.3
9.87%		26.20
0.6
2.34%		28.55
2.35
8.97%		 31.40
2.85
9.98%		27.33
9 月29.40
-2
-6.37%		30.00
0.6
2.04%		29.55
-0.45
-1.5%		29.10
-0.45
-1.52%		 　27.75
-1.35
-4.64%		28.00
0.25
0.9%		30.10
2.1
7.5%		30.35
0.25
0.83%		31.20
0.85
2.8%		 　30.50
-0.7
-2.24%		30.90
0.4
1.31%		31.50
0.6
1.94%		34.65
3.15
10%		34.80
0.15
0.43%		 　32.95
-1.85
-5.32%		33.00
0.05
0.15%		32.30
-0.7
-2.12%		31.40
-0.9
-2.79%		33.00
1.6
5.1%		 　　　32.20
-0.8
-2.42%		 31.19
10 月33.80
1.6
4.97%		33.30
-0.5
-1.48%		 　33.60
0.3
0.9%		32.65
-0.95
-2.83%		33.35
0.7
2.14%		32.35
-1
-3%		 　　33.80
1.45
4.48%		34.00
0.2
0.59%		34.50
0.5
1.47%		34.20
-0.3
-0.87%		33.95
-0.25
-0.73%		 　32.90
-1.05
-3.09%		33.30
0.4
1.22%		33.60
0.3
0.9%		33.15
-0.45
-1.34%		33.20
0.05
0.15%		 　33.75
0.55
1.66%		33.80
0.05
0.15%		33.75
-0.05
-0.15%		33.20
-0.55
-1.63%		32.95
-0.25
-0.75%		 33.46
11 月　32.90
-0.05
-0.15%		35.50
2.6
7.9%		35.35
-0.15
-0.42%		35.55
0.2
0.57%		34.60
-0.95
-2.67%		 　34.00
-0.6
-1.73%		34.00
0
0%		32.60
-1.4
-4.12%		32.80
0.2
0.61%		32.25
-0.55
-1.68%		 　34.00
1.75
5.43%		33.25
-0.75
-2.21%		33.45
0.2
0.6%		34.05
0.6
1.79%		34.20
0.15
0.44%		 　34.45
0.25
0.73%		34.15
-0.3
-0.87%		33.30
-0.85
-2.49%		33.65
0.35
1.05%		33.20
-0.45
-1.34%		 　32.45
-0.75
-2.26%		 33.74
12 月32.75
0.3
0.92%		32.95
0.2
0.61%		35.45
2.5
7.59%		34.20
-1.25
-3.53%		 　36.60
2.4
7.02%		35.40
-1.2
-3.28%		36.05
0.65
1.84%		35.35
-0.7
-1.94%		34.30
-1.05
-2.97%		 　33.45
-0.85
-2.48%		34.20
0.75
2.24%		34.60
0.4
1.17%		34.70
0.1
0.29%		36.70
2
5.76%		 　36.75
0.05
0.14%		35.80
-0.95
-2.59%		35.50
-0.3
-0.84%		35.20
-0.3
-0.85%		36.00
0.8
2.27%		 　35.05
-0.95
-2.64%		34.60
-0.45
-1.28%		34.45
-0.15
-0.43%		33.55
-0.9
-2.61%		35.02

說明:最高漲幅:10%最低跌幅:-8.21% 最高價:57.00最低價:21.80平均價:40.04,灰色底表示週末,漲134天(121.4)元,跌162天(-140.25)元,平盤6天
10%=5,9%=1,8%=3,7%=4,6%=3,5%=8,4%=5,3%=11,2%=29,1%=48,0%=23,-0%=2,-1%=5,-2%=6,-3%=7,-4%=9,-5%=19,-6%=24,-7%=42,-8%=48,

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 8046 518609 396 21392698 41.50 41.60 40.85 41.30 0.35 0% 41.30 28 41.35 3 23.33
2015-01-06 8046 1067430 652 43829956 40.95 41.55 40.85 40.90 0.40 -0.97% 40.90 2 40.95 2 23.11
2015-01-07 8046 968030 642 39530373 40.90 41.10 40.65 40.70 0.20 -0.49% 40.70 24 40.75 1 22.99
2015-01-08 8046 4815524 2459 200507696 40.80 42.05 40.80 41.85 1.15 2.83% 41.80 114 41.85 6 23.64
2015-01-09 8046 2580539 1426 106586609 41.90 41.90 41.00 41.00 0.85 -2.03% 41.00 16 41.15 1 23.16
2015-01-12 8046 1202240 803 49111603 41.00 41.15 40.65 40.65 0.35 -0.85% 40.65 22 40.75 47 22.97
2015-01-13 8046 803870 437 33002234 40.65 41.25 40.65 41.25 0.60 1.48% 41.20 2 41.25 15 23.31
2015-01-14 8046 1364483 639 56388986 41.45 41.75 40.90 41.70 0.45 1.09% 41.65 1 41.70 114 23.56
2015-01-15 8046 11970947 5294 519034675 42.30 44.50 42.15 43.65 1.95 4.68% 43.65 31 43.70 13 24.66
2015-01-19 8046 1868632 1133 78437413 42.90 42.90 41.20 41.40 0.50 -5.15% 41.35 22 41.40 7 23.39
2015-01-20 8046 1491813 1035 63092288 41.70 42.60 41.70 42.20 0.80 1.93% 42.20 5 42.35 7 23.84
2015-01-21 8046 1620036 957 69205633 42.40 43.10 42.30 42.65 0.45 1.07% 42.65 40 42.70 25 24.10
2015-01-22 8046 1160859 695 49667493 42.70 43.10 42.55 42.55 0.10 -0.23% 42.55 19 42.60 1 24.04
2015-01-23 8046 6086970 2730 266039620 43.50 44.20 42.90 44.10 1.55 3.64% 44.10 4 44.15 126 24.92
2015-01-26 8046 3984304 1841 173791208 44.00 44.05 43.15 43.30 0.80 -1.81% 43.30 13 43.35 2 24.46
2015-01-27 8046 8127508 3986 363917479 43.85 45.90 43.55 45.20 1.90 4.39% 45.20 16 45.25 16 25.54
2015-01-28 8046 6779604 3310 307049155 44.90 45.90 44.60 44.95 0.25 -0.55% 44.95 28 45.10 1 25.40
2015-01-30 8046 2487450 1463 111470807 44.80 45.40 44.50 44.60 0.05 -0.78% 44.60 6 44.65 14 25.20
2015-02-02 8046 2048931 1260 90638956 45.00 45.15 43.90 43.95 0.65 -1.46% 43.95 36 44.00 20 24.83
2015-02-03 8046 1678125 1245 74469950 44.20 44.65 44.10 44.20 0.25 0.57% 44.20 53 44.25 1 24.97
2015-02-04 8046 5426345 2891 246025075 44.80 46.00 44.40 45.20 1.00 2.26% 45.20 16 45.25 16 25.54
2015-02-05 8046 1428909 932 64076455 45.20 45.20 44.65 45.00 0.20 -0.44% 44.90 3 45.00 9 25.42
2015-02-06 8046 1105549 655 49381555 45.20 45.20 44.40 44.40 0.60 -1.33% 44.40 12 44.45 22 25.08
2015-02-09 8046 946375 605 41777015 44.60 44.60 43.90 43.90 0.50 -1.13% 43.90 5 43.95 1 24.80
2015-02-10 8046 2440889 1358 105580763 44.00 44.40 42.70 42.85 1.05 -2.39% 42.80 32 42.85 2 24.21
2015-02-11 8046 1729058 1106 74032217 43.05 43.35 42.60 42.60 0.25 -0.58% 42.60 161 42.80 6 24.07
2015-02-12 8046 999300 679 42858538 42.80 43.10 42.70 43.10 0.50 1.17% 43.05 2 43.10 13 24.35
2015-02-13 8046 857231 558 37005233 43.30 43.35 43.00 43.15 0.05 0.12% 43.10 60 43.15 14 24.38
2015-02-24 8046 1908481 1071 82947401 43.50 43.75 43.15 43.20 0.05 0.12% 43.15 1024 43.20 33 24.41
2015-02-25 8046 3315334 1751 147705025 43.60 45.25 43.55 44.60 1.40 3.24% 44.60 3 44.65 1 25.20
2015-02-26 8046 1169821 694 51968576 44.70 45.00 44.20 44.30 0.30 -0.67% 44.30 39 44.35 2 25.03
2015-03-02 8046 1374196 598 60830163 44.50 44.60 44.10 44.10 0.20 -0.45% 44.10 10 44.30 35 24.92
2015-03-03 8046 1109425 548 49143810 44.50 44.60 44.15 44.15 0.05 0.11% 44.15 32 44.20 11 24.94
2015-03-04 8046 2181639 1188 97646905 44.20 45.10 44.20 45.00 0.85 1.93% 44.95 17 45.00 28 25.42
2015-03-05 8046 2997549 1395 135444792 45.20 45.60 44.75 44.80 0.20 -0.44% 44.80 32 44.90 7 25.31
2015-03-06 8046 3944522 1629 179545868 45.00 45.90 44.85 45.45 0.65 1.45% 45.40 104 45.45 5 25.68
2015-03-09 8046 10341742 4731 485609075 45.40 48.30 45.35 48.30 2.85 6.27% 48.20 35 48.30 5 27.29
2015-03-10 8046 5812572 2952 275334438 48.30 48.30 46.90 46.95 1.35 -2.8% 46.95 8 47.00 7 26.53
2015-03-11 8046 2462324 1329 115718790 46.50 47.40 46.30 47.10 0.15 0.32% 47.10 21 47.20 7 26.61
2015-03-12 8046 5484160 2681 263998412 47.50 48.80 47.45 47.60 0.50 1.06% 47.60 16 47.70 2 26.89
2015-03-13 8046 3991955 1754 192752582 47.80 48.75 47.70 47.90 0.30 0.63% 47.90 78 47.95 10 27.06
2015-03-16 8046 4578658 1895 221303760 48.00 48.85 47.55 48.80 0.90 1.88% 48.75 1 48.80 19 27.57
2015-03-17 8046 4574132 1749 223665032 49.00 49.35 48.40 48.40 0.40 -0.82% 48.40 25 48.45 1 27.34
2015-03-18 8046 3568600 1321 174571164 48.85 49.10 48.70 48.80 0.40 0.83% 48.80 199 48.85 9 27.57
2015-03-19 8046 6337885 2531 319999400 49.30 51.20 49.30 50.70 1.90 3.89% 50.70 1041 50.80 26 28.64
2015-03-20 8046 3407340 1409 173414531 50.70 51.40 50.10 51.00 0.30 0.59% 51.00 125 51.10 32 28.81
2015-03-23 8046 4013590 1577 202938716 51.00 51.20 49.50 49.90 1.10 -2.16% 49.85 21 49.90 2 28.19
2015-03-24 8046 3031551 1450 153797762 50.40 51.50 49.60 51.50 1.60 3.21% 51.40 23 51.50 138 29.10
2015-03-25 8046 3075190 1636 156616193 52.00 52.00 50.20 50.70 0.80 -1.55% 50.60 17 50.70 37 28.64
2015-03-26 8046 2746699 1540 138652474 49.80 51.00 49.80 50.30 0.40 -0.79% 50.30 10 50.40 1 20.12
2015-03-27 8046 3848909 2180 198333911 50.60 52.00 50.50 51.70 1.40 2.78% 51.60 12 51.70 34 20.68
2015-03-30 8046 3046836 1707 156740335 51.60 52.10 51.10 51.30 0.40 -0.77% 51.30 12 51.40 33 20.52
2015-03-31 8046 2691254 1112 137862875 51.70 51.90 50.70 51.30 0.00 0% 51.20 1 51.30 111 20.52
2015-04-01 8046 2669872 1009 137711579 51.10 52.00 50.90 52.00 0.70 1.36% 51.70 2 52.00 96 20.80
2015-04-02 8046 4937668 2173 260605198 52.00 53.40 51.80 53.00 1.00 1.92% 53.00 194 53.10 32 21.20
2015-04-07 8046 5217917 2694 282774793 53.00 55.20 52.50 54.20 1.20 2.26% 54.20 120 54.30 24 21.68
2015-04-08 8046 4311900 2213 236237523 54.20 55.40 53.70 54.70 0.50 0.92% 54.60 22 54.70 17 21.88
2015-04-09 8046 3166803 1445 172035037 54.70 55.50 53.40 53.50 1.20 -2.19% 53.40 17 53.50 4 21.40
2015-04-10 8046 2929006 1360 157961421 53.70 54.70 52.80 54.50 1.00 1.87% 54.40 3 54.50 15 21.80
2015-04-13 8046 3632259 1947 202529004 55.00 56.60 54.60 55.80 1.30 2.39% 55.80 2 56.00 99 22.32
2015-04-14 8046 1558465 986 87007903 56.10 56.50 55.30 55.80 0.00 0% 55.70 303 55.80 9 22.32
2015-04-15 8046 1775705 1019 99027033 56.30 56.30 55.30 55.30 0.50 -0.9% 55.30 26 55.40 2 22.12
2015-04-16 8046 2200835 1267 124495790 55.80 57.30 55.50 56.70 1.40 2.53% 56.60 41 56.70 59 22.68
2015-04-17 8046 1674712 1070 95395765 56.70 57.20 56.50 57.00 0.30 0.53% 56.90 5 57.00 40 22.80
2015-04-20 8046 1427131 818 80490636 56.30 57.10 56.00 56.30 0.70 -1.23% 56.30 6 56.40 389 22.52
2015-04-21 8046 3209008 1617 177393332 56.90 57.20 54.00 54.00 2.30 -4.09% 53.90 45 54.00 42 21.60
2015-04-22 8046 4328989 1921 229782520 54.50 54.80 52.10 52.40 1.60 -2.96% 52.40 23 52.50 11 20.96
2015-04-23 8046 3591019 1576 194049135 52.80 54.90 52.70 54.90 2.50 4.77% 54.80 2 54.90 12 21.96
2015-04-24 8046 2207031 1163 121696705 54.90 55.80 54.50 55.20 0.30 0.55% 55.10 12 55.20 17 22.08
2015-04-27 8046 1372899 797 76095891 55.80 55.80 54.60 55.80 0.60 1.09% 55.60 1 55.80 40 22.32
2015-04-28 8046 1065533 633 59200230 56.10 56.10 55.10 55.80 0.00 0% 55.80 8 55.90 19 22.32
2015-04-29 8046 2247032 1213 125174649 55.70 57.00 55.00 55.00 0.80 -1.43% 55.00 32 55.70 12 22.00
2015-04-30 8046 1567734 1035 85382927 55.50 55.50 54.00 54.70 0.30 -0.55% 54.60 1 54.70 28 21.88
2015-05-04 8046 2209474 1231 122548932 55.10 56.50 54.20 54.80 0.10 0.18% 54.80 78 55.00 12 21.92
2015-05-05 8046 648680 521 35748100 55.00 55.80 54.70 55.30 0.50 0.91% 55.20 14 55.30 35 22.12
2015-05-06 8046 989023 717 54601970 54.50 55.60 54.50 55.60 0.30 0.54% 55.60 1 55.70 60 22.24
2015-05-07 8046 2392698 1186 130834977 55.00 55.60 53.90 54.00 1.60 -2.88% 53.90 9 54.00 42 21.60
2015-05-08 8046 2250437 1027 119060041 54.00 54.50 52.00 52.80 1.20 -2.22% 52.50 28 52.80 22 21.12
2015-05-11 8046 2010393 1055 107277896 53.80 53.80 52.50 53.80 1.00 1.89% 53.50 6 53.80 22 21.52
2015-05-12 8046 1572841 847 84547625 53.80 54.40 53.00 54.20 0.40 0.74% 54.10 1 54.20 19 16.13
2015-05-13 8046 1053690 549 56583944 54.30 54.40 53.00 53.20 1.00 -1.85% 53.20 49 53.40 12 15.83
2015-05-14 8046 984793 601 52209668 53.20 53.40 52.60 53.10 0.10 -0.19% 53.10 16 53.30 7 15.80
2015-05-15 8046 3622355 2000 202053519 53.90 56.80 53.40 56.70 3.60 6.78% 56.60 8 56.70 164 16.88
2015-05-18 8046 1791262 1059 100316466 57.20 57.20 55.40 55.50 1.20 -2.12% 55.50 21 55.80 16 16.52
2015-05-19 8046 1222483 708 68976093 55.50 57.00 55.50 56.30 0.80 1.44% 56.30 13 56.40 1 16.76
2015-05-20 8046 1890288 1045 106689498 56.80 56.80 55.70 56.70 0.40 0.71% 56.60 46 56.70 9 16.88
2015-05-21 8046 2071600 1130 114318458 56.10 56.20 54.30 54.60 2.10 -3.7% 54.50 6 54.60 12 16.25
2015-05-22 8046 1156338 749 63326087 55.40 55.40 54.30 54.90 0.30 0.55% 54.80 1 54.90 19 16.34
2015-05-25 8046 417884 301 22698068 54.60 54.90 54.00 54.10 0.80 -1.46% 54.10 17 54.20 33 16.10
2015-05-26 8046 686822 402 36993551 54.50 54.50 53.20 54.40 0.30 0.55% 54.10 2 54.40 22 16.19
2015-05-27 8046 1475592 829 81041998 54.40 55.50 54.20 55.00 0.60 1.1% 54.70 2 55.00 224 16.37
2015-05-28 8046 1692768 862 91235164 55.30 55.40 53.10 53.90 1.10 -2% 53.80 5 53.90 10 16.04
2015-05-29 8046 1880064 941 99143043 54.00 54.10 52.10 52.10 1.80 -3.34% 52.10 83 52.30 1 15.51
2015-06-01 8046 3694947 2018 181708843 52.10 52.10 47.80 48.00 4.10 -7.87% 48.00 26 48.10 8 14.29
2015-06-02 8046 3530115 2232 169617205 48.00 48.65 47.30 47.60 0.40 -0.83% 47.60 23 47.70 10 14.17
2015-06-03 8046 3393857 1654 164834212 47.75 49.30 47.75 48.15 0.55 1.16% 48.15 2 48.30 1 14.33
2015-06-04 8046 2741598 1455 130865126 48.55 49.05 46.55 46.55 1.60 -3.32% 46.55 5 46.60 2 13.85
2015-06-05 8046 1203315 789 56393129 46.55 47.40 45.60 47.40 0.85 1.83% 47.35 12 47.40 71 14.11
2015-06-08 8046 1061335 633 49857294 47.50 47.65 46.00 47.10 0.30 -0.63% 47.10 1 47.15 48 14.02
2015-06-09 8046 1838325 1029 82798591 46.10 46.35 44.50 44.50 2.60 -5.52% 44.50 5 44.60 5 13.24
2015-06-10 8046 2610075 1591 113383850 45.00 46.00 42.50 43.50 1.00 -2.25% 43.50 7 43.55 1 12.95
2015-06-11 8046 2140273 1423 93708209 43.90 44.85 42.95 44.70 1.20 2.76% 44.60 1 44.75 6 13.30
2015-06-12 8046 2052522 1265 88118634 44.00 44.30 42.05 42.15 2.55 -5.7% 42.15 4 42.20 7 12.54
2015-06-15 8046 2202384 1541 94763981 41.80 43.45 41.40 43.45 1.30 3.08% 43.40 7 43.45 14 12.93
2015-06-16 8046 1622304 997 68380907 43.40 43.40 41.80 41.90 1.55 -3.57% 41.90 1 42.00 2 12.47
2015-06-17 8046 1250023 979 52414805 42.10 42.45 41.50 41.60 0.30 -0.72% 41.60 4 41.65 2 12.38
2015-06-18 8046 2191236 1245 93898265 42.50 43.70 42.35 42.45 0.85 2.04% 42.45 17 42.50 2 12.63
2015-06-22 8046 1082368 677 45888702 43.20 43.20 42.20 42.25 0.20 -0.47% 42.25 22 42.35 21 12.57
2015-06-23 8046 974908 710 41459239 42.50 42.90 42.25 42.50 0.25 0.59% 42.45 1 42.50 379 12.65
2015-06-24 8046 899429 640 38120532 42.55 42.80 42.00 42.45 0.05 -0.12% 42.40 3 42.45 1 12.63
2015-06-25 8046 1556652 974 66340991 42.80 43.15 42.40 42.40 0.05 -0.12% 42.35 35 42.40 60 12.62
2015-06-26 8046 2019210 1105 85023398 42.60 42.75 41.80 41.80 0.60 -1.42% 41.80 42 41.85 5 12.44
2015-06-29 8046 2526209 1364 100969710 41.50 41.60 39.35 39.50 2.30 -5.5% 39.50 76 39.80 22 11.76
2015-06-30 8046 1143509 759 46236340 39.90 40.90 39.70 40.65 1.15 2.91% 40.60 10 40.65 4 12.10
2015-07-01 8046 2426930 1395 97042359 40.85 40.85 39.70 39.80 0.85 -2.09% 39.75 30 39.80 1 11.85
2015-07-02 8046 1843466 1173 73913540 40.10 40.40 39.80 39.80 0.00 0% 39.75 29 39.80 110 11.85
2015-07-03 8046 1041105 749 41293050 39.80 39.95 39.50 39.65 0.15 -0.38% 39.65 21 39.80 4 11.80
2015-07-06 8046 2461295 1427 95899995 39.50 40.15 38.20 38.20 1.45 -3.66% 38.20 42 38.25 1 11.37
2015-07-07 8046 2646897 1450 99560877 38.50 38.80 37.10 37.10 1.10 -2.88% 37.10 29 37.20 1 11.04
2015-07-08 8046 3132580 1581 111420281 37.30 37.40 34.55 34.80 2.30 -6.2% 34.80 29 34.90 25 10.36
2015-07-09 8046 2365550 1514 80973565 34.85 34.85 33.80 34.55 0.25 -0.72% 34.55 23 34.60 16 10.28
2015-07-13 8046 1551256 1074 54691511 35.90 35.90 35.00 35.40 0.85 2.46% 35.40 17 35.45 3 10.54
2015-07-14 8046 1428210 895 50149583 35.40 35.75 34.75 34.80 0.60 -1.69% 34.80 15 34.85 1 10.36
2015-07-15 8046 2184244 1459 75291013 34.90 35.20 34.10 34.70 0.10 -0.29% 34.70 8 34.75 56 10.33
2015-07-16 8046 1409615 1091 47905369 33.70 34.30 33.65 34.20 0.00 -1.44% 34.15 20 34.20 3 10.18
2015-07-17 8046 1450962 895 50471679 34.50 35.15 34.25 34.70 0.50 1.46% 34.70 95 34.80 38 10.33
2015-07-20 8046 1535307 991 53042852 35.25 35.25 34.00 34.00 0.70 -2.02% 34.00 57 34.10 1 10.12
2015-07-21 8046 656150 460 22396015 34.10 34.60 33.95 34.05 0.05 0.15% 34.05 8 34.15 113 10.13
2015-07-22 8046 836280 664 28716189 34.25 34.50 34.00 34.20 0.15 0.44% 34.20 14 34.30 7 10.18
2015-07-23 8046 2486314 1566 81595808 34.20 34.20 32.15 32.15 2.05 -5.99% 32.15 63 32.30 1 9.57
2015-07-24 8046 1423706 785 45531960 31.65 32.65 31.65 31.95 0.20 -0.62% 31.95 35 32.00 471 9.51
2015-07-27 8046 1757080 1022 56125884 32.20 32.50 31.60 31.90 0.05 -0.16% 31.80 21 31.90 50 9.49
2015-07-28 8046 1306100 915 42465910 32.00 32.90 31.95 32.55 0.65 2.04% 32.55 35 32.60 3 9.69
2015-07-29 8046 1476880 998 47295636 32.55 32.80 31.70 31.75 0.80 -2.46% 31.75 67 31.90 3 9.45
2015-07-30 8046 1033340 689 33686302 32.50 32.80 32.30 32.75 1.00 3.15% 32.55 2 32.75 14 9.75
2015-07-31 8046 453137 329 14725224 32.75 32.85 32.30 32.30 0.45 -1.37% 32.30 93 32.55 2 9.61
2015-08-03 8046 1092777 629 35057201 32.75 32.75 31.80 31.80 0.50 -1.55% 31.80 107 31.85 1 9.46
2015-08-04 8046 1119482 590 35341979 31.80 32.25 31.00 31.45 0.35 -1.1% 31.40 1 31.50 2 9.36
2015-08-05 8046 1988000 1296 60965649 31.00 31.50 30.10 30.60 0.85 -2.7% 30.60 10 30.70 3 9.11
2015-08-06 8046 3571224 1938 104279110 30.80 30.95 28.55 28.55 2.05 -6.7% 28.55 99 28.60 1 8.50
2015-08-07 8046 1679078 936 47537290 28.00 28.95 28.00 28.30 0.25 -0.88% 28.30 13 28.35 1 8.42
2015-08-10 8046 1696100 1028 47659414 28.30 28.55 27.75 28.55 0.25 0.88% 28.55 7 28.60 1 8.50
2015-08-11 8046 5282685 2972 143935295 28.60 28.60 26.55 26.55 2.00 -7.01% 26.55 10 26.60 3 13.21
2015-08-12 8046 3659690 2125 95083064 26.30 26.60 25.55 26.10 0.45 -1.69% 26.10 10 26.15 37 12.99
2015-08-13 8046 4331743 2504 115282584 26.10 27.10 26.00 26.75 0.65 2.49% 26.75 40 26.80 3 13.31
2015-08-14 8046 1921102 1148 50664922 26.50 26.80 26.05 26.40 0.35 -1.31% 26.35 3 26.45 50 13.13
2015-08-17 8046 1111849 795 29122602 26.25 26.50 26.10 26.10 0.30 -1.14% 26.10 32 26.15 1 12.99
2015-08-18 8046 1580573 992 41014315 26.15 26.55 25.60 25.65 0.45 -1.72% 25.65 53 25.70 2 12.76
2015-08-19 8046 3384260 2107 83528500 25.80 25.85 24.00 24.10 1.55 -6.04% 24.10 33 24.15 2 11.99
2015-08-20 8046 1859173 1172 46171591 24.10 25.40 24.05 25.30 1.20 4.98% 25.20 1 25.30 29 12.59
2015-08-21 8046 2659758 1478 64405119 24.70 25.00 23.60 23.75 1.55 -6.13% 23.75 110 23.80 1 11.82
2015-08-24 8046 2651200 1518 59058690 23.40 23.50 21.50 21.80 1.95 -8.21% 21.80 26 21.85 1 10.85
2015-08-25 8046 2481400 1682 55716580 21.30 23.45 21.30 23.30 1.50 6.88% 23.20 53 23.30 16 11.59
2015-08-26 8046 2789090 1916 67253704 23.00 25.60 22.60 25.60 2.30 9.87% 25.15 1 25.60 131 12.74
2015-08-27 8046 3323348 1906 86470610 25.45 26.65 25.30 26.20 0.60 2.34% 26.10 34 26.20 16 13.03
2015-08-28 8046 5444766 3046 151843809 26.20 28.70 26.20 28.55 2.35 8.97% 28.50 9 28.55 7 14.20
2015-08-31 8046 6419549 3767 196073637 28.55 31.40 28.10 31.40 2.85 9.98% 31.40 825 0.00 0 15.62
2015-09-01 8046 4419050 2497 134211021 31.00 31.75 29.30 29.40 2.00 -6.37% 29.40 130 29.45 2 14.63
2015-09-02 8046 2944876 1677 86089994 28.50 30.05 28.50 30.00 0.60 2.04% 29.95 17 30.00 14 14.93
2015-09-03 8046 2276000 1511 67718200 30.00 30.30 29.45 29.55 0.45 -1.5% 29.55 20 29.60 9 14.70
2015-09-04 8046 2884001 1980 85271232 29.65 30.30 29.05 29.10 0.45 -1.52% 29.05 27 29.10 4 14.48
2015-09-07 8046 2598000 1627 72938900 29.00 29.10 27.65 27.75 1.35 -4.64% 27.75 46 28.00 6 13.81
2015-09-08 8046 1874569 1148 52648043 27.75 28.50 27.70 28.00 0.25 0.9% 28.00 5 28.05 1 13.93
2015-09-09 8046 4217244 2757 125318770 28.50 30.30 28.50 30.10 2.10 7.5% 30.05 58 30.10 27 14.98
2015-09-10 8046 2742039 1783 83220732 29.55 30.90 29.40 30.35 0.25 0.83% 30.35 19 30.40 18 15.10
2015-09-11 8046 2730100 1645 83915060 30.35 31.35 30.05 31.20 0.85 2.8% 31.15 5 31.20 8 15.52
2015-09-14 8046 1863101 999 57257560 30.70 31.20 30.25 30.50 0.70 -2.24% 30.50 21 30.70 1 15.17
2015-09-15 8046 2107300 1599 65528923 30.70 31.55 30.50 30.90 0.40 1.31% 30.90 17 30.95 2 15.37
2015-09-16 8046 2305900 1801 72562169 31.15 31.70 31.00 31.50 0.60 1.94% 31.50 15 31.55 8 15.67
2015-09-17 8046 4178304 2414 139590537 32.05 34.65 31.75 34.65 3.15 10% 34.60 5 34.65 7 17.24
2015-09-18 8046 3923097 2500 137079555 34.65 35.90 33.60 34.80 0.15 0.43% 34.80 36 35.00 3 17.31
2015-09-21 8046 1432912 911 47754754 33.70 34.10 32.95 32.95 1.85 -5.32% 32.95 46 33.00 3 16.39
2015-09-22 8046 1448949 1000 48087423 33.10 33.70 32.90 33.00 0.05 0.15% 33.00 9 33.05 1 16.42
2015-09-23 8046 613502 452 19897911 32.50 32.80 32.20 32.30 0.70 -2.12% 32.30 78 32.35 3 16.07
2015-09-24 8046 1453304 953 45900183 32.40 32.85 30.90 31.40 0.90 -2.79% 31.40 2 31.45 2 15.62
2015-09-25 8046 1057912 713 33931258 31.75 33.00 31.05 33.00 1.60 5.1% 32.95 1 33.00 12 16.42
2015-09-30 8046 843698 629 27183419 32.10 32.80 31.85 32.20 0.80 -2.42% 32.20 13 32.30 10 16.02
2015-10-01 8046 1898635 1273 63362385 32.80 33.85 32.35 33.80 1.60 4.97% 33.70 1 33.80 45 16.82
2015-10-02 8046 896399 667 30069914 33.50 33.90 33.25 33.30 0.50 -1.48% 33.30 29 33.40 3 16.57
2015-10-05 8046 621358 484 20922477 34.00 34.00 33.45 33.60 0.30 0.9% 33.55 1 33.60 6 16.72
2015-10-06 8046 1024104 738 33858024 33.65 33.90 32.65 32.65 0.95 -2.83% 32.65 4 32.70 4 16.24
2015-10-07 8046 1043674 621 34593026 32.60 33.55 32.55 33.35 0.70 2.14% 33.30 7 33.35 8 16.59
2015-10-08 8046 655200 494 21433729 33.45 33.80 32.35 32.35 1.00 -3% 32.30 6 32.40 2 16.09
2015-10-12 8046 1214677 882 40679048 32.85 34.00 32.55 33.80 1.45 4.48% 33.75 2 33.80 2 16.82
2015-10-13 8046 680857 475 22920516 33.90 34.00 33.25 34.00 0.20 0.59% 33.95 3 34.00 106 16.92
2015-10-14 8046 1660554 1105 57751701 34.00 35.30 33.60 34.50 0.50 1.47% 34.50 20 34.60 2 17.16
2015-10-15 8046 1191640 835 41310473 34.50 35.30 34.10 34.20 0.30 -0.87% 34.20 2 34.30 8 17.01
2015-10-16 8046 636538 400 21793813 34.40 34.65 33.95 33.95 0.25 -0.73% 33.95 56 34.00 2 16.89
2015-10-19 8046 1458003 989 48280249 33.60 33.80 32.85 32.90 1.05 -3.09% 32.90 32 33.10 56 16.37
2015-10-20 8046 1337497 937 44483100 32.90 33.75 32.90 33.30 0.40 1.22% 33.30 12 33.35 35 16.57
2015-10-21 8046 1810499 1010 60863140 33.35 34.40 32.85 33.60 0.30 0.9% 33.55 1 33.60 46 16.72
2015-10-22 8046 1190200 851 39514280 33.40 33.70 33.00 33.15 0.45 -1.34% 33.15 21 33.20 2 16.49
2015-10-23 8046 1113479 800 37149351 33.75 33.75 33.00 33.20 0.05 0.15% 33.10 17 33.20 40 16.52
2015-10-26 8046 800176 565 26979766 33.50 33.90 33.30 33.75 0.55 1.66% 33.70 4 33.75 3 16.79
2015-10-27 8046 529096 399 17888644 33.75 33.95 33.65 33.80 0.05 0.15% 33.75 5 33.80 12 16.82
2015-10-28 8046 737831 483 24925654 33.90 34.00 33.60 33.75 0.05 -0.15% 33.65 2 33.75 16 16.79
2015-10-29 8046 596003 380 19904800 34.00 34.00 33.20 33.20 0.55 -1.63% 33.20 37 33.45 1 16.52
2015-10-30 8046 872040 633 28578511 33.20 33.25 32.50 32.95 0.25 -0.75% 32.80 10 32.95 5 16.39
2015-11-02 8046 883041 716 29041298 32.65 33.20 32.50 32.90 0.05 -0.15% 32.90 46 33.00 6 16.37
2015-11-03 8046 3468218 2045 121073034 33.30 35.80 33.25 35.50 2.60 7.9% 35.50 4 35.55 41 17.66
2015-11-04 8046 1892916 1145 67263343 36.10 36.45 35.00 35.35 0.15 -0.42% 35.35 7 35.40 1 17.59
2015-11-05 8046 909407 510 32268436 35.50 35.80 35.00 35.55 0.20 0.57% 35.45 5 35.55 36 17.69
2015-11-06 8046 793713 571 27699975 35.55 35.55 34.55 34.60 0.95 -2.67% 34.60 53 34.70 6 17.21
2015-11-09 8046 647403 483 22185502 34.60 35.10 34.00 34.00 0.60 -1.73% 34.00 28 34.10 5 17.53
2015-11-10 8046 481519 377 16390544 34.00 34.30 33.70 34.00 0.00 0% 34.00 29 34.10 1 17.53
2015-11-11 8046 1086168 694 36058576 34.55 34.55 32.50 32.60 1.40 -4.12% 32.60 66 32.80 1 16.80
2015-11-12 8046 629970 431 20569302 32.85 33.10 32.00 32.80 0.20 0.61% 32.75 48 32.85 1 16.91
2015-11-13 8046 675403 479 21864045 32.05 33.15 32.05 32.25 0.55 -1.68% 32.25 6 32.30 2 16.62
2015-11-16 8046 1146130 825 38101120 31.90 34.05 31.80 34.00 1.75 5.43% 33.80 2 34.00 25 17.53
2015-11-17 8046 1220155 889 41633711 34.30 34.90 33.25 33.25 0.75 -2.21% 33.25 39 33.35 3 17.14
2015-11-18 8046 475000 357 15985150 34.30 34.30 33.45 33.45 0.20 0.6% 33.45 55 33.50 10 17.24
2015-11-19 8046 568163 421 19355067 34.20 34.35 33.50 34.05 0.60 1.79% 34.05 36 34.10 6 17.55
2015-11-20 8046 504059 353 17178865 34.10 34.45 33.60 34.20 0.15 0.44% 34.20 40 34.30 1 17.63
2015-11-23 8046 359631 279 12286711 34.40 34.45 33.75 34.45 0.25 0.73% 34.30 10 34.45 6 17.76
2015-11-24 8046 3578746 2253 130792649 34.80 37.70 34.40 34.15 2.00 -0.87% 36.60 3 36.70 5 18.92
2015-11-25 8046 490067 367 16373480 34.15 34.15 33.10 33.30 0.85 -2.49% 33.30 3 33.40 2 17.16
2015-11-26 8046 357127 250 12108447 33.65 34.15 33.65 33.65 0.35 1.05% 33.65 48 33.70 1 17.35
2015-11-27 8046 342278 266 11411406 33.95 33.95 33.15 33.20 0.45 -1.34% 33.20 2 33.30 1 17.11
2015-11-30 8046 673076 376 21877102 32.60 33.10 32.15 32.45 0.75 -2.26% 32.30 11 32.45 2 16.73
2015-12-01 8046 723423 556 23759966 32.70 33.30 32.50 32.75 0.30 0.92% 32.75 3 32.90 6 16.88
2015-12-02 8046 551569 489 18021863 32.75 33.00 32.40 32.95 0.20 0.61% 32.90 20 32.95 8 16.98
2015-12-03 8046 3121648 1837 108310291 32.90 35.50 32.50 35.45 2.50 7.59% 35.40 33 35.45 7 18.27
2015-12-04 8046 1798546 1240 61624564 34.70 34.85 33.85 34.20 1.25 -3.53% 34.20 72 34.30 1 17.63
2015-12-07 8046 5526862 3001 198578459 34.45 37.40 34.10 36.60 2.40 7.02% 36.60 17 36.70 10 18.87
2015-12-08 8046 2099421 1318 74728751 36.25 36.25 35.30 35.40 1.20 -3.28% 35.40 36 35.45 2 18.25
2015-12-09 8046 5423500 3007 197884349 35.40 37.40 35.10 36.05 0.65 1.84% 36.05 39 36.10 1 18.58
2015-12-10 8046 1518283 912 53875268 36.05 36.35 35.10 35.35 0.70 -1.94% 35.35 40 35.45 1 18.22
2015-12-11 8046 1264347 666 44263066 35.75 35.90 34.30 34.30 1.05 -2.97% 34.30 63 34.55 2 17.68
2015-12-14 8046 1591454 869 53334434 33.70 34.30 32.80 33.45 0.85 -2.48% 33.40 1 33.45 29 17.24
2015-12-15 8046 2236512 1407 77453681 34.20 35.50 34.20 34.20 0.75 2.24% 34.20 30 34.40 2 17.63
2015-12-16 8046 1135269 761 39204006 34.20 35.00 33.90 34.60 0.40 1.17% 34.55 5 34.70 1 17.84
2015-12-17 8046 1059679 764 36942210 35.05 35.15 34.60 34.70 0.10 0.29% 34.70 2 34.75 1 17.89
2015-12-18 8046 3578746 2253 130792649 34.80 37.70 34.40 36.70 2.00 5.76% 36.60 3 36.70 5 18.92
2015-12-21 8046 1514203 1099 55865079 36.40 37.45 36.30 36.75 0.05 0.14% 36.70 70 36.80 2 18.94
2015-12-22 8046 1229486 791 44498697 36.90 36.95 35.80 35.80 0.95 -2.59% 35.80 63 35.90 1 18.45
2015-12-23 8046 1071669 854 38429679 35.80 36.45 35.30 35.50 0.30 -0.84% 35.50 2 35.65 10 18.30
2015-12-24 8046 646003 425 22902955 35.50 35.95 35.10 35.20 0.30 -0.85% 35.20 20 35.30 3 18.14
2015-12-25 8046 841655 525 30212397 35.50 36.20 35.25 36.00 0.80 2.27% 35.95 6 36.00 59 18.56
2015-12-28 8046 922081 654 32636450 36.05 36.05 35.05 35.05 0.95 -2.64% 35.05 1 35.15 30 18.07
2015-12-29 8046 775147 598 26801498 35.45 35.45 34.30 34.60 0.45 -1.28% 34.60 10 34.70 1 17.84
2015-12-30 8046 646995 472 22357925 35.00 35.00 34.35 34.45 0.15 -0.43% 34.40 7 34.50 4 17.76
2015-12-31 8046 1263627 902 42725578 34.45 34.65 33.35 33.55 0.90 -2.61% 33.55 43 33.70 2 17.29