南茂(8150)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　42.30
0
0%		41.70
-0.6
-1.42%		41.70
0
0%		41.65
-0.05
-0.12%		42.30
0.65
1.56%		 　43.30
1
2.36%		43.90
0.6
1.39%		43.90
0
0%		43.35
-0.55
-1.25%		 　　42.70
-0.65
-1.5%		42.85
0.15
0.35%		42.90
0.05
0.12%		42.90
0
0%		43.60
0.7
1.63%		 　44.10
0.5
1.15%		47.15
3.05
6.92%		47.15
0
0%		 46.60
-0.55
-1.17%		 43.83
2 月　47.30
0.7
1.5%		49.50
2.2
4.65%		50.50
1
2.02%		49.50
-1
-1.98%		49.00
-0.5
-1.01%		 　48.55
-0.45
-0.92%		48.80
0.25
0.51%		48.50
-0.3
-0.61%		47.75
-0.75
-1.55%		48.80
1.05
2.2%		 　　　　　　　　　48.00
-0.8
-1.64%		48.00
0
0%		48.20
0.2
0.42%		 48.62
3 月　48.70
0.5
1.04%		48.40
-0.3
-0.62%		49.65
1.25
2.58%		49.65
0
0%		49.15
-0.5
-1.01%		 　47.50
-1.65
-3.36%		46.75
-0.75
-1.58%		46.25
-0.5
-1.07%		46.35
0.1
0.22%		47.00
0.65
1.4%		 　47.25
0.25
0.53%		46.40
-0.85
-1.8%		47.25
0.85
1.83%		46.75
-0.5
-1.06%		47.15
0.4
0.86%		 　47.70
0.55
1.17%		47.90
0.2
0.42%		47.60
-0.3
-0.63%		47.20
-0.4
-0.84%		47.40
0.2
0.42%		 　46.20
-1.2
-2.53%		47.05
0.85
1.84%		47.46
4 月44.55
-2.5
-5.31%		44.00
-0.55
-1.23%		 　　　44.40
0.4
0.91%		45.15
0.75
1.69%		45.40
0.25
0.55%		44.90
-0.5
-1.1%		 　44.95
0.05
0.11%		45.65
0.7
1.56%		45.05
-0.6
-1.31%		44.60
-0.45
-1%		44.25
-0.35
-0.78%		 　42.85
-1.4
-3.16%		43.00
0.15
0.35%		44.35
1.35
3.14%		44.50
0.15
0.34%		44.70
0.2
0.45%		 　45.25
0.55
1.23%		45.30
0.05
0.11%		44.55
-0.75
-1.66%		45.20
0.65
1.46%		 44.57
5 月　　　44.25
-0.95
-2.1%		43.45
-0.8
-1.81%		43.25
-0.2
-0.46%		42.95
-0.3
-0.69%		43.40
0.45
1.05%		 　42.40
-1
-2.3%		41.80
-0.6
-1.42%		42.00
0.2
0.48%		41.40
-0.6
-1.43%		40.95
-0.45
-1.09%		 　39.00
-1.95
-4.76%		41.70
2.7
6.92%		41.75
0.05
0.12%		41.75
0
0%		40.75
-1
-2.4%		 　41.60
0.85
2.09%		41.20
-0.4
-0.96%		41.55
0.35
0.85%		41.40
-0.15
-0.36%		41.65
0.25
0.6%		 41.87
6 月42.80
1.15
2.76%		43.55
0.75
1.75%		44.15
0.6
1.38%		44.25
0.1
0.23%		42.90
-1.35
-3.05%		 　44.25
1.35
3.15%		42.95
-1.3
-2.94%		42.80
-0.15
-0.35%		43.20
0.4
0.93%		41.50
-1.7
-3.94%		 　43.70
2.2
5.3%		43.40
-0.3
-0.69%		41.10
-2.3
-5.3%		41.80
0.7
1.7%		 　　41.95
0.15
0.36%		43.30
1.35
3.22%		41.60
-1.7
-3.93%		41.55
-0.05
-0.12%		41.15
-0.4
-0.96%		 　41.45
0.3
0.73%		41.00
-0.45
-1.09%		 42.58
7 月41.35
0.35
0.85%		41.05
-0.3
-0.73%		40.95
-0.1
-0.24%		 　40.40
-0.55
-1.34%		40.80
0.4
0.99%		39.55
-1.25
-3.06%		39.30
-0.25
-0.63%		 　　38.70
-0.6
-1.53%		38.65
-0.05
-0.13%		37.60
-1.05
-2.72%		38.05
0.45
1.2%		36.90
-1.15
-3.02%		 　36.85
-0.05
-0.14%		36.10
-0.75
-2.04%		35.60
-0.5
-1.39%		34.80
-0.8
-2.25%		33.55
-1.25
-3.59%		 　32.20
-1.35
-4.02%		33.20
1
3.11%		29.90
-3.3
-9.94%		29.50
-0.4
-1.34%		29.60
0.1
0.34%		36.64
8 月 　28.80
-0.8
-2.7%		27.00
-1.8
-6.25%		28.30
1.3
4.81%		28.55
0.25
0.88%		29.20
0.65
2.28%		 　30.05
0.85
2.91%		30.25
0.2
0.67%		30.20
-0.05
-0.17%		29.80
-0.4
-1.32%		29.65
-0.15
-0.5%		 　29.85
0.2
0.67%		29.90
0.05
0.17%		28.20
-1.7
-5.69%		30.05
1.85
6.56%		29.75
-0.3
-1%		 　29.45
-0.3
-1.01%		30.20
0.75
2.55%		30.70
0.5
1.66%		30.75
0.05
0.16%		32.00
1.25
4.07%		 32.70
0.7
2.19%		29.96
9 月32.95
0.25
0.76%		32.50
-0.45
-1.37%		32.70
0.2
0.62%		32.60
-0.1
-0.31%		 　32.40
-0.2
-0.61%		33.20
0.8
2.47%		33.90
0.7
2.11%		33.85
-0.05
-0.15%		33.90
0.05
0.15%		 　34.10
0.2
0.59%		34.00
-0.1
-0.29%		34.60
0.6
1.76%		35.75
1.15
3.32%		35.80
0.05
0.14%		 　33.50
-2.3
-6.42%		34.10
0.6
1.79%		33.75
-0.35
-1.03%		33.30
-0.45
-1.33%		32.25
-1.05
-3.15%		 　　　32.20
-0.05
-0.16%		 33.45
10 月32.65
0.45
1.4%		33.00
0.35
1.07%		 　33.10
0.1
0.3%		32.15
-0.95
-2.87%		32.15
0
0%		32.55
0.4
1.24%		 　　34.15
1.6
4.92%		33.70
-0.45
-1.32%		33.70
0
0%		33.45
-0.25
-0.74%		32.25
-1.2
-3.59%		 　32.70
0.45
1.4%		32.60
-0.1
-0.31%		32.50
-0.1
-0.31%		32.20
-0.3
-0.92%		32.85
0.65
2.02%		 　33.75
0.9
2.74%		33.10
-0.65
-1.93%		33.35
0.25
0.76%		32.55
-0.8
-2.4%		32.45
-0.1
-0.31%		 32.99
11 月　33.10
0.65
2%		36.40
3.3
9.97%		36.30
-0.1
-0.27%		36.50
0.2
0.55%		35.45
-1.05
-2.88%		 　33.85
-1.6
-4.51%		34.80
0.95
2.81%		35.20
0.4
1.15%		35.90
0.7
1.99%		35.05
-0.85
-2.37%		 　34.40
-0.65
-1.85%		34.65
0.25
0.73%		34.20
-0.45
-1.3%		34.25
0.05
0.15%		33.35
-0.9
-2.63%		 　34.00
0.65
1.95%		32.90
-1.1
-3.24%		32.55
-0.35
-1.06%		32.60
0.05
0.15%		32.55
-0.05
-0.15%		 　31.65
-0.9
-2.76%		 34.07
12 月32.25
0.6
1.9%		32.25
0
0%		32.95
0.7
2.17%		32.50
-0.45
-1.37%		 　32.85
0.35
1.08%		32.60
-0.25
-0.76%		31.85
-0.75
-2.3%		32.20
0.35
1.1%		32.15
-0.05
-0.16%		 　34.75
2.6
8.09%		33.90
-0.85
-2.45%		32.90
-1
-2.95%		32.60
-0.3
-0.91%		32.05
-0.55
-1.69%		 　32.10
0.05
0.16%		31.90
-0.2
-0.62%		32.60
0.7
2.19%		32.60
0
0%		31.95
-0.65
-1.99%		 　31.45
-0.5
-1.56%		31.15
-0.3
-0.95%		30.90
-0.25
-0.8%		31.05
0.15
0.49%		32.39

說明:最高漲幅:9.97%最低跌幅:-9.94% 最高價:50.50最低價:27.00平均價:38.74,灰色底表示週末,漲147天(95.45)元,跌143天(-102.1)元,平盤12天
10%=1,8%=2,7%=3,5%=6,4%=1,3%=16,2%=35,1%=54,0%=41,-0%=1,-1%=4,-2%=6,-3%=6,-4%=21,-5%=21,-6%=30,-7%=54,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 8150 713050 413 29980275 41.95 42.50 41.65 42.30 0.35 0% 42.25 5 42.30 1 12.05
2015-01-06 8150 650460 391 27223757 42.00 42.10 41.70 41.70 0.60 -1.42% 41.70 29 41.75 1 11.88
2015-01-07 8150 524000 316 21880500 41.70 42.00 41.65 41.70 0.00 0% 41.65 43 41.70 11 11.88
2015-01-08 8150 644000 359 26882700 42.10 42.10 41.60 41.65 0.05 -0.12% 41.65 23 41.70 7 11.87
2015-01-09 8150 1342550 602 56707515 41.95 42.50 41.75 42.30 0.65 1.56% 42.25 18 42.30 9 12.05
2015-01-12 8150 3223332 1454 138539354 42.25 43.35 42.10 43.30 1.00 2.36% 43.25 35 43.30 46 12.34
2015-01-13 8150 4136600 1927 181818560 43.80 44.50 43.65 43.90 0.60 1.39% 43.90 135 43.95 26 12.51
2015-01-14 8150 2905792 1534 127828668 44.00 44.40 43.70 43.90 0.00 0% 43.90 102 44.00 3 12.51
2015-01-15 8150 2772011 1336 122515077 44.40 44.85 43.35 43.35 0.55 -1.25% 43.35 62 43.50 9 12.35
2015-01-19 8150 872023 513 37519684 43.50 43.75 42.70 42.70 0.55 -1.5% 42.70 11 42.75 3 12.17
2015-01-20 8150 633744 342 27089791 42.80 42.95 42.55 42.85 0.15 0.35% 42.80 5 42.85 15 12.21
2015-01-21 8150 1021300 591 43917819 42.95 43.30 42.75 42.90 0.05 0.12% 42.90 35 42.95 10 12.22
2015-01-22 8150 727515 421 31226116 43.20 43.20 42.75 42.90 0.00 0% 42.85 5 42.90 7 12.22
2015-01-23 8150 2391000 1310 104219450 43.50 43.80 43.05 43.60 0.70 1.63% 43.60 9 43.65 39 12.42
2015-01-26 8150 4131924 1998 183181102 43.75 44.80 43.60 44.10 0.50 1.15% 44.10 31 44.25 6 12.56
2015-01-27 8150 8847946 3959 405713501 44.40 47.15 44.30 47.15 3.05 6.92% 47.15 96 0.00 0 13.43
2015-01-28 8150 5585189 2867 263086847 47.15 47.80 46.20 47.15 0.00 0% 47.15 6 47.20 25 13.43
2015-01-30 8150 6735120 3388 314827660 45.75 47.70 45.75 46.60 0.85 -1.17% 46.60 7 46.70 1 13.28
2015-02-02 8150 8637261 3954 412150446 46.60 48.30 46.60 47.30 0.70 1.5% 47.30 91 47.35 4 13.48
2015-02-03 8150 15991917 7636 794229738 48.00 50.60 47.60 49.50 2.20 4.65% 49.45 25 49.50 20 14.10
2015-02-04 8150 8028373 4045 405762485 50.00 51.50 49.60 50.50 1.00 2.02% 50.50 35 50.60 25 14.39
2015-02-05 8150 7648348 3935 385937024 50.50 52.10 48.90 49.50 1.00 -1.98% 49.40 1 49.50 59 14.10
2015-02-06 8150 3234974 2336 159723919 49.60 50.10 48.60 49.00 0.50 -1.01% 49.00 5 49.05 4 13.96
2015-02-09 8150 2890192 1906 140698221 49.25 49.50 48.15 48.55 0.45 -0.92% 48.50 22 48.55 26 13.83
2015-02-10 8150 3199021 2037 158010475 48.60 50.30 48.55 48.80 0.25 0.51% 48.80 25 48.90 1 13.90
2015-02-11 8150 2693200 1522 131617420 48.90 49.70 48.50 48.50 0.30 -0.61% 48.50 5 48.55 4 13.82
2015-02-12 8150 2354035 1381 113227780 48.50 48.90 47.30 47.75 0.75 -1.55% 47.75 35 48.00 27 13.60
2015-02-13 8150 2931000 1841 142451700 47.85 49.40 47.80 48.80 1.05 2.2% 48.80 3 48.85 39 13.90
2015-02-24 8150 3822000 2047 184455400 49.10 49.30 47.80 48.00 0.80 -1.64% 48.00 22 48.05 7 13.68
2015-02-25 8150 3576116 1967 172957541 48.00 48.90 47.80 48.00 0.00 0% 48.00 67 48.15 10 13.68
2015-02-26 8150 3839021 2163 186278074 48.00 49.10 47.70 48.20 0.20 0.42% 48.15 1 48.20 16 13.73
2015-03-02 8150 1675225 1063 81391492 48.30 49.20 48.25 48.70 0.50 1.04% 48.60 11 48.70 101 13.87
2015-03-03 8150 1191300 736 58084000 48.85 49.05 48.40 48.40 0.30 -0.62% 48.40 74 48.70 3 13.79
2015-03-04 8150 4883594 2293 243016970 48.95 50.20 48.50 49.65 1.25 2.58% 49.65 2 49.75 3 14.15
2015-03-05 8150 2435115 1297 121451796 49.90 50.40 49.40 49.65 0.00 0% 49.65 26 49.80 1 14.15
2015-03-06 8150 1309090 901 64761782 49.90 50.10 49.10 49.15 0.50 -1.01% 49.15 59 49.20 1 14.00
2015-03-09 8150 3469001 1780 165187899 48.70 49.15 47.35 47.50 1.65 -3.36% 47.50 14 47.55 43 13.53
2015-03-10 8150 2476668 1486 116014460 47.50 48.00 45.85 46.75 0.75 -1.58% 46.75 2 46.80 27 13.32
2015-03-11 8150 794000 571 36834150 46.00 46.60 46.00 46.25 0.50 -1.07% 46.25 6 46.30 2 13.18
2015-03-12 8150 1474379 881 68467865 46.45 46.95 46.15 46.35 0.10 0.22% 46.35 17 46.45 5 13.21
2015-03-13 8150 2271000 1110 107835200 46.75 48.00 46.55 47.00 0.65 1.4% 46.95 150 47.00 4 13.39
2015-03-16 8150 1294494 1003 61215340 47.10 47.65 47.00 47.25 0.25 0.53% 47.20 4 47.25 29 12.30
2015-03-17 8150 1639032 1052 76740032 47.50 47.75 46.20 46.40 0.85 -1.8% 46.40 13 46.45 2 12.08
2015-03-18 8150 2338043 1322 110591681 46.60 48.00 46.60 47.25 0.85 1.83% 47.25 25 47.30 10 12.30
2015-03-19 8150 1400399 942 65616121 47.25 47.40 46.55 46.75 0.50 -1.06% 46.75 31 46.80 1 12.17
2015-03-20 8150 934082 698 43996015 46.85 47.35 46.80 47.15 0.40 0.86% 47.15 5 47.20 11 12.28
2015-03-23 8150 1569882 1018 74679719 47.15 47.90 47.10 47.70 0.55 1.17% 47.65 1 47.70 7 12.42
2015-03-24 8150 1091500 728 51863000 47.80 47.90 47.10 47.90 0.20 0.42% 47.80 2 47.90 26 12.47
2015-03-25 8150 2152110 1293 103617135 47.90 49.00 47.50 47.60 0.30 -0.63% 47.60 11 47.65 3 12.40
2015-03-26 8150 1050215 719 49641825 47.10 47.45 47.10 47.20 0.40 -0.84% 47.20 2 47.35 3 12.29
2015-03-27 8150 1236000 599 58854800 47.20 48.20 47.05 47.40 0.20 0.42% 47.40 14 47.45 3 12.34
2015-03-30 8150 1290622 801 60004798 47.40 47.90 46.20 46.20 1.20 -2.53% 46.20 88 46.30 4 12.03
2015-03-31 8150 1193500 680 56491400 46.85 48.00 46.40 47.05 0.85 1.84% 47.05 45 47.10 3 12.25
2015-04-01 8150 4161450 2350 186695826 46.20 46.20 43.85 44.55 2.50 -5.31% 44.50 35 44.55 12 11.60
2015-04-02 8150 3083100 1605 137213390 44.55 45.00 44.00 44.00 0.55 -1.23% 44.00 35 44.10 4 11.46
2015-04-07 8150 1052710 681 46639440 44.70 44.70 44.15 44.40 0.40 0.91% 44.30 5 44.40 1 11.56
2015-04-08 8150 3539611 2382 160136129 44.40 45.70 44.25 45.15 0.75 1.69% 45.15 43 45.20 1 11.76
2015-04-09 8150 1299240 832 59325347 45.50 45.95 45.25 45.40 0.25 0.55% 45.40 15 45.45 5 11.82
2015-04-10 8150 762783 546 34432926 45.55 45.75 44.90 44.90 0.50 -1.1% 44.90 11 44.95 11 11.69
2015-04-13 8150 708500 477 31846474 44.90 45.25 44.50 44.95 0.05 0.11% 44.90 7 44.95 17 11.71
2015-04-14 8150 1968001 930 89857545 45.00 46.50 44.65 45.65 0.70 1.56% 45.50 1 45.65 15 11.89
2015-04-15 8150 1978201 1254 90746145 46.40 46.65 45.05 45.05 0.60 -1.31% 45.05 25 45.10 9 11.73
2015-04-16 8150 2738503 1422 123703257 45.05 45.90 44.55 44.60 0.45 -1% 44.60 22 44.70 8 11.61
2015-04-17 8150 872500 538 38625699 44.40 44.55 44.15 44.25 0.35 -0.78% 44.20 47 44.35 1 11.52
2015-04-20 8150 1548145 961 67128267 44.00 44.10 42.85 42.85 1.40 -3.16% 42.85 55 43.05 6 11.16
2015-04-21 8150 1428300 687 61261950 43.00 43.30 42.50 43.00 0.15 0.35% 43.00 2 43.05 28 11.20
2015-04-22 8150 2430165 1306 106976876 42.90 44.70 42.90 44.35 1.35 3.14% 44.35 21 44.40 11 11.55
2015-04-23 8150 1062640 712 47267588 44.65 44.75 44.20 44.50 0.15 0.34% 44.50 70 44.55 31 11.59
2015-04-24 8150 1243285 873 55966952 44.85 45.30 44.70 44.70 0.20 0.45% 44.70 52 44.90 1 11.64
2015-04-27 8150 1310221 781 59463155 44.90 45.55 44.85 45.25 0.55 1.23% 45.25 1 45.30 1 11.78
2015-04-28 8150 1977000 1186 90492600 45.90 46.15 45.30 45.30 0.05 0.11% 45.30 41 45.35 11 11.80
2015-04-29 8150 1114403 866 49996164 45.30 45.55 44.20 44.55 0.75 -1.66% 44.55 6 44.65 2 11.60
2015-04-30 8150 1041450 771 46957204 44.95 45.30 44.60 45.20 0.65 1.46% 45.20 252 45.25 7 11.77
2015-05-04 8150 779824 555 34558333 45.20 45.20 44.10 44.25 0.95 -2.1% 44.25 21 44.30 1 11.52
2015-05-05 8150 950603 591 41467153 44.00 44.20 43.05 43.45 0.80 -1.81% 43.45 19 43.50 6 11.32
2015-05-06 8150 1093010 702 47098988 43.10 43.30 42.80 43.25 0.20 -0.46% 43.25 18 43.30 14 11.26
2015-05-07 8150 649550 489 28090415 43.50 43.50 42.70 42.95 0.30 -0.69% 42.95 3 43.15 5 11.18
2015-05-08 8150 799500 615 34632600 43.00 43.65 42.95 43.40 0.45 1.05% 43.40 41 43.45 1 11.30
2015-05-11 8150 1054000 616 44805550 43.40 43.40 42.05 42.40 1.00 -2.3% 42.40 3 42.50 1 11.04
2015-05-12 8150 904005 614 37756165 42.40 42.85 41.25 41.80 0.60 -1.42% 41.75 40 41.80 47 10.89
2015-05-13 8150 477010 315 20012575 41.80 42.15 41.70 42.00 0.20 0.48% 42.00 13 42.15 4 11.57
2015-05-14 8150 2360201 1197 96362971 41.80 41.80 40.10 41.40 0.60 -1.43% 41.35 54 41.50 1 11.40
2015-05-15 8150 1243778 753 51651575 41.60 41.85 40.90 40.95 0.45 -1.09% 40.95 56 41.05 5 11.28
2015-05-18 8150 2049024 1230 80842772 40.20 40.50 38.70 39.00 1.95 -4.76% 38.95 12 39.00 72 10.74
2015-05-19 8150 2553664 1121 104114687 39.90 41.70 39.20 41.70 2.70 6.92% 41.70 487 0.00 0 11.49
2015-05-20 8150 4538300 2478 191335199 41.70 42.95 41.50 41.75 0.05 0.12% 41.75 17 42.00 23 11.50
2015-05-21 8150 4114024 1757 171146127 41.70 42.50 40.60 41.75 0.00 0% 41.75 47 41.90 7 11.50
2015-05-22 8150 2001656 1176 82609774 41.65 41.65 40.75 40.75 1.00 -2.4% 40.75 28 40.95 36 11.23
2015-05-25 8150 1654200 952 68216669 40.75 41.90 40.05 41.60 0.85 2.09% 41.60 20 41.65 24 11.46
2015-05-26 8150 980300 613 40725240 41.90 42.00 41.20 41.20 0.40 -0.96% 41.20 17 41.35 5 11.35
2015-05-27 8150 1178224 727 48839852 41.20 41.85 40.70 41.55 0.35 0.85% 41.55 14 41.65 11 11.45
2015-05-28 8150 748388 463 31096401 41.60 41.90 41.35 41.40 0.15 -0.36% 41.35 42 41.40 4 11.40
2015-05-29 8150 1109200 739 46071450 41.80 41.80 41.25 41.65 0.25 0.6% 41.65 17 41.70 6 11.47
2015-06-01 8150 2262150 1153 95571124 41.90 42.80 41.60 42.80 1.15 2.76% 42.80 95 42.85 10 11.79
2015-06-02 8150 2723613 1740 118555298 42.80 43.80 42.80 43.55 0.75 1.75% 43.55 87 43.60 1 12.00
2015-06-03 8150 2939276 1633 129718876 43.45 44.40 43.30 44.15 0.60 1.38% 44.15 36 44.20 35 12.16
2015-06-04 8150 7047086 3222 317656505 45.90 46.50 44.05 44.25 0.10 0.23% 44.25 18 44.30 22 12.19
2015-06-05 8150 3981110 1647 173494174 43.80 44.05 42.85 42.90 1.35 -3.05% 42.85 15 42.90 2 11.82
2015-06-08 8150 2825636 1156 123621964 43.00 44.75 42.80 44.25 1.35 3.15% 44.20 5 44.25 6 12.19
2015-06-09 8150 3779200 1649 164859959 43.90 44.30 42.80 42.95 1.30 -2.94% 42.90 9 42.95 7 11.83
2015-06-10 8150 2580000 1465 110211450 43.10 43.70 42.35 42.80 0.15 -0.35% 42.80 27 42.90 3 11.79
2015-06-11 8150 3232555 1700 138717856 42.85 43.90 42.25 43.20 0.40 0.93% 43.15 1 43.20 41 11.90
2015-06-12 8150 3263700 1911 137194337 43.20 43.50 40.95 41.50 1.70 -3.94% 41.50 75 41.55 7 11.43
2015-06-15 8150 2589075 1477 110930870 41.50 43.70 41.50 43.70 2.20 5.3% 43.55 30 43.80 5 12.04
2015-06-16 8150 1574234 713 68462030 43.75 43.75 43.25 43.40 0.30 -0.69% 43.40 3 43.50 1 11.96
2015-06-17 8150 3885068 2144 161047085 41.70 41.85 41.00 41.10 2.30 -5.3% 41.10 108 41.20 5 11.32
2015-06-18 8150 3296599 1517 137197288 40.75 42.25 40.30 41.80 0.70 1.7% 41.80 27 41.85 2 11.52
2015-06-22 8150 4434750 1729 182666840 40.30 42.00 40.15 41.95 0.00 0.36% 41.90 1 41.95 57 11.56
2015-06-23 8150 6078010 2786 260285085 42.20 43.65 41.85 43.30 1.35 3.22% 43.25 70 43.30 43 11.93
2015-06-24 8150 3466045 2255 145172769 43.00 43.25 41.05 41.60 1.70 -3.93% 41.60 35 41.65 4 11.46
2015-06-25 8150 3221900 1569 134008378 41.60 41.85 41.40 41.55 0.05 -0.12% 41.55 16 41.60 27 11.45
2015-06-26 8150 2602798 1409 107395498 41.55 41.70 40.70 41.15 0.40 -0.96% 41.15 57 41.30 4 11.34
2015-06-29 8150 1869341 1139 76805820 40.90 41.45 40.60 41.45 0.30 0.73% 41.20 2 41.45 29 11.42
2015-06-30 8150 1497947 857 61642557 41.80 41.85 40.90 41.00 0.45 -1.09% 41.00 501 41.10 1 11.29
2015-07-01 8150 636947 442 26343953 41.00 41.60 41.00 41.35 0.35 0.85% 41.35 6 41.40 14 11.39
2015-07-02 8150 846334 618 34763357 41.50 41.50 40.95 41.05 0.30 -0.73% 41.05 13 41.10 2 11.31
2015-07-03 8150 2476500 1403 100090700 40.75 41.00 39.40 40.95 0.10 -0.24% 40.80 28 40.95 5 11.28
2015-07-06 8150 1137866 606 45965721 40.60 40.85 39.90 40.40 0.55 -1.34% 40.40 89 40.45 5 11.13
2015-07-07 8150 1826877 897 74539764 40.45 41.15 40.35 40.80 0.40 0.99% 40.80 1 40.90 5 11.24
2015-07-08 8150 2012328 1160 80113485 40.70 40.70 38.75 39.55 1.25 -3.06% 39.55 10 39.80 16 10.90
2015-07-09 8150 1607044 794 62525882 38.90 39.85 37.50 39.30 0.25 -0.63% 39.25 49 39.35 3 10.83
2015-07-13 8150 1051359 581 41043521 39.90 39.90 38.70 38.70 0.60 -1.53% 38.70 41 38.80 10 10.66
2015-07-14 8150 1588996 918 62359394 39.00 39.85 38.65 38.65 0.05 -0.13% 38.65 15 38.80 4 10.65
2015-07-15 8150 1456006 805 55412523 38.80 39.00 37.60 37.60 1.05 -2.72% 37.60 69 37.70 16 10.36
2015-07-16 8150 1286175 712 48591362 37.70 38.15 37.10 38.05 0.45 1.2% 38.05 59 38.10 2 10.48
2015-07-17 8150 1497998 828 55803023 38.00 38.05 36.40 36.90 1.15 -3.02% 36.90 7 37.00 23 10.17
2015-07-20 8150 1265502 796 46776224 36.50 37.45 36.50 36.85 0.05 -0.14% 36.80 69 37.00 22 10.15
2015-07-21 8150 1278615 645 46672059 36.70 37.00 35.90 36.10 0.75 -2.04% 36.10 61 36.20 32 9.94
2015-07-22 8150 2527268 1063 89753683 35.80 36.30 34.50 35.60 0.50 -1.39% 35.50 11 35.60 4 9.81
2015-07-23 8150 2122608 877 73788138 35.05 35.60 33.90 34.80 0.80 -2.25% 34.80 5 34.85 74 9.59
2015-07-24 8150 1508036 783 51195861 34.25 34.95 33.50 33.55 1.25 -3.59% 33.55 9 33.70 11 9.24
2015-07-27 8150 2347606 1268 77511582 33.30 33.50 32.20 32.20 1.35 -4.02% 32.20 8 32.30 2 8.87
2015-07-28 8150 933965 603 30694883 32.80 33.30 32.20 33.20 1.00 3.11% 33.20 6 33.30 2 9.15
2015-07-29 8150 5209919 1933 158966243 33.20 33.50 29.90 29.90 3.30 -9.94% 0.00 0 29.90 62 8.24
2015-07-30 8150 3325528 1651 98849375 30.30 30.45 28.90 29.50 0.40 -1.34% 29.50 9 29.55 9 8.13
2015-07-31 8150 2317874 1254 68884311 30.00 30.10 29.35 29.60 0.10 0.34% 29.60 21 29.65 7 8.15
2015-08-03 8150 1361367 892 39541427 29.60 29.70 28.80 28.80 0.80 -2.7% 28.80 19 28.90 1 7.93
2015-08-04 8150 2467706 1491 69172052 28.90 29.15 26.95 27.00 1.80 -6.25% 26.95 49 27.00 3 7.44
2015-08-05 8150 3079258 1594 84748448 27.00 28.50 26.80 28.30 1.30 4.81% 28.30 10 28.35 1 7.80
2015-08-06 8150 1756070 891 49664394 28.35 28.65 27.60 28.55 0.25 0.88% 28.40 11 28.55 32 7.87
2015-08-07 8150 2167911 917 62882801 28.35 29.65 28.30 29.20 0.65 2.28% 29.15 20 29.20 26 8.04
2015-08-10 8150 1125732 555 33375994 29.20 30.10 28.90 30.05 0.85 2.91% 30.00 9 30.05 19 8.28
2015-08-11 8150 3876856 1613 117125464 30.30 31.35 29.45 30.25 0.20 0.67% 29.95 57 30.25 22 8.33
2015-08-12 8150 2019256 697 60841829 30.10 30.30 29.85 30.20 0.05 -0.17% 30.10 1 30.20 37 8.63
2015-08-13 8150 1885263 661 55920735 30.05 30.15 29.25 29.80 0.40 -1.32% 29.80 44 29.85 15 8.51
2015-08-14 8150 898775 424 26857078 29.50 30.05 29.50 29.65 0.15 -0.5% 29.60 10 29.65 1 8.47
2015-08-17 8150 801400 321 23997529 29.70 30.05 29.65 29.85 0.20 0.67% 29.85 39 29.95 6 8.53
2015-08-18 8150 880488 468 26388440 29.80 30.10 29.70 29.90 0.05 0.17% 29.90 18 30.00 6 8.54
2015-08-19 8150 3156744 1324 90285252 29.90 29.95 27.50 28.20 1.70 -5.69% 28.20 7 28.25 2 8.06
2015-08-20 8150 1826296 1164 53016880 28.05 30.05 27.90 30.05 1.85 6.56% 29.60 65 30.05 28 8.59
2015-08-21 8150 2446900 1176 71561700 28.90 29.80 28.90 29.75 0.30 -1% 29.30 27 29.75 47 8.50
2015-08-24 8150 2254397 1324 64276081 29.15 29.75 27.30 29.45 0.30 -1.01% 29.35 61 29.50 11 8.41
2015-08-25 8150 2674456 1282 79603761 28.50 30.30 28.50 30.20 0.75 2.55% 30.20 67 30.25 42 8.63
2015-08-26 8150 1130890 531 33898540 30.00 30.70 29.40 30.70 0.50 1.66% 30.60 1 30.70 12 8.77
2015-08-27 8150 1802291 838 55815780 30.80 31.40 30.60 30.75 0.05 0.16% 30.75 33 30.85 5 8.79
2015-08-28 8150 2085807 955 66082628 31.35 32.00 31.15 32.00 1.25 4.07% 31.95 1 32.00 75 9.14
2015-08-31 8150 1610373 724 52042170 31.90 32.70 31.30 32.70 0.70 2.19% 32.60 1 32.70 18 9.34
2015-09-01 8150 1857796 875 60579873 32.55 32.95 32.00 32.95 0.25 0.76% 32.80 10 32.95 17 9.41
2015-09-02 8150 1346381 687 43798768 32.40 32.90 32.30 32.50 0.45 -1.37% 32.50 93 32.85 23 9.29
2015-09-03 8150 990764 474 32118880 32.50 32.70 32.05 32.70 0.20 0.62% 32.65 1 32.70 49 9.34
2015-09-04 8150 731707 326 23753597 32.60 32.70 32.15 32.60 0.10 -0.31% 32.55 1 32.65 14 9.31
2015-09-07 8150 840067 353 27050390 32.25 32.40 31.90 32.40 0.20 -0.61% 32.10 7 32.40 8 9.26
2015-09-08 8150 801425 371 26262575 32.00 33.20 32.00 33.20 0.80 2.47% 32.85 1 33.20 16 9.49
2015-09-09 8150 1031908 517 34768548 33.70 34.00 33.15 33.90 0.70 2.11% 33.80 52 33.90 21 9.69
2015-09-10 8150 1535336 811 52187407 33.80 34.80 33.60 33.85 0.05 -0.15% 33.80 2 33.85 68 9.67
2015-09-11 8150 962598 445 32466810 33.30 34.00 33.20 33.90 0.05 0.15% 33.85 1 33.90 2 9.69
2015-09-14 8150 1229411 447 41605707 33.90 34.10 33.55 34.10 0.20 0.59% 33.80 15 34.10 1 9.74
2015-09-15 8150 1271599 369 43202273 34.20 34.30 33.65 34.00 0.10 -0.29% 33.85 6 34.00 280 9.71
2015-09-16 8150 1540464 547 52718482 33.95 34.60 33.85 34.60 0.60 1.76% 34.40 1 34.60 10 9.89
2015-09-17 8150 2182954 844 77058254 34.80 35.75 34.75 35.75 1.15 3.32% 35.55 1 35.75 25 10.21
2015-09-18 8150 1955227 831 69568873 35.60 35.90 35.20 35.80 0.05 0.14% 35.60 4 35.80 153 10.23
2015-09-21 8150 1331308 756 45303616 35.00 35.10 33.40 33.50 2.30 -6.42% 33.50 41 33.55 15 9.57
2015-09-22 8150 689268 383 23353062 33.45 34.15 33.45 34.10 0.60 1.79% 34.00 1 34.10 24 9.74
2015-09-23 8150 731970 417 24710133 33.55 34.20 33.40 33.75 0.35 -1.03% 33.75 16 33.80 122 9.64
2015-09-24 8150 559510 289 18705031 33.75 34.00 33.10 33.30 0.45 -1.33% 33.30 17 33.40 8 9.51
2015-09-25 8150 874462 467 28485035 33.45 33.50 32.25 32.25 1.05 -3.15% 32.20 16 32.40 16 9.21
2015-09-30 8150 440220 339 14055082 32.05 32.20 31.60 32.20 0.05 -0.16% 32.10 3 32.20 7 9.20
2015-10-01 8150 711600 433 23185918 31.40 33.00 31.40 32.65 0.45 1.4% 32.65 10 32.70 5 9.33
2015-10-02 8150 600894 515 19770452 32.50 33.00 32.50 33.00 0.35 1.07% 32.75 1 33.00 59 9.43
2015-10-05 8150 486878 262 16164910 33.35 33.50 32.95 33.10 0.10 0.3% 33.00 15 33.15 3 9.46
2015-10-06 8150 535628 300 17487274 33.30 33.30 32.15 32.15 0.95 -2.87% 32.15 7 32.20 6 9.19
2015-10-07 8150 407134 292 13103093 32.15 32.35 32.10 32.15 0.00 0% 32.15 7 32.30 10 9.19
2015-10-08 8150 1091190 683 35254553 32.25 32.55 31.95 32.55 0.40 1.24% 32.50 16 32.55 19 9.30
2015-10-12 8150 1966536 1231 65898374 32.80 34.15 32.75 34.15 1.60 4.92% 34.15 5 34.20 36 9.76
2015-10-13 8150 551380 403 18715643 34.15 34.45 33.65 33.70 0.45 -1.32% 33.70 1 33.75 18 9.63
2015-10-14 8150 357866 264 12084726 34.00 34.00 33.50 33.70 0.00 0% 33.70 2 33.80 1 9.63
2015-10-15 8150 574965 435 19326383 33.70 33.90 33.40 33.45 0.25 -0.74% 33.45 14 33.50 3 9.56
2015-10-16 8150 1614835 823 53474227 33.50 34.45 32.25 32.25 1.20 -3.59% 32.20 20 32.25 165 9.21
2015-10-19 8150 603584 446 19707456 32.60 32.85 32.50 32.70 0.45 1.4% 32.70 42 32.80 1 9.34
2015-10-20 8150 638866 394 20780099 32.75 32.95 32.35 32.60 0.10 -0.31% 32.55 3 32.60 15 9.31
2015-10-21 8150 319237 228 10377914 32.60 32.80 32.35 32.50 0.10 -0.31% 32.50 2 32.55 70 9.29
2015-10-22 8150 641043 441 20715381 32.40 32.50 32.20 32.20 0.30 -0.92% 32.15 3 32.20 7 9.20
2015-10-23 8150 545497 395 17867549 32.50 33.00 32.30 32.85 0.65 2.02% 32.80 8 32.85 5 9.39
2015-10-26 8150 927538 562 31247998 32.90 34.10 32.90 33.75 0.90 2.74% 33.70 126 33.85 1 9.64
2015-10-27 8150 669349 429 22345335 33.75 34.10 32.95 33.10 0.65 -1.93% 33.10 6 33.15 11 9.46
2015-10-28 8150 437358 355 14574787 33.10 33.60 33.10 33.35 0.25 0.76% 33.35 1 33.40 2 9.53
2015-10-29 8150 805082 486 26651585 33.50 33.80 32.55 32.55 0.80 -2.4% 32.50 55 32.70 1 9.30
2015-10-30 8150 1164148 561 37193420 32.55 32.75 31.30 32.45 0.10 -0.31% 32.40 90 32.50 5 9.27
2015-11-02 8150 901308 608 29711631 32.90 33.20 32.65 33.10 0.65 2% 33.10 63 33.15 3 9.46
2015-11-03 8150 7674060 2430 275812163 33.35 36.40 33.35 36.40 3.30 9.97% 36.35 5 36.40 255 10.40
2015-11-04 8150 4142918 2051 151107786 36.65 37.35 35.25 36.30 0.10 -0.27% 36.30 50 36.40 8 10.37
2015-11-05 8150 1435844 628 51960283 36.50 37.00 35.60 36.50 0.20 0.55% 36.40 3 36.50 65 10.43
2015-11-06 8150 7769171 3336 288557105 36.50 39.40 35.20 35.45 1.05 -2.88% 35.45 12 35.50 224 10.13
2015-11-09 8150 2683971 1261 92915017 35.20 35.80 33.80 33.85 1.60 -4.51% 33.85 2 33.95 12 9.67
2015-11-10 8150 1642751 877 56690171 33.80 34.85 33.80 34.80 0.95 2.81% 34.60 4 34.80 42 9.94
2015-11-11 8150 3050594 1319 108127740 35.45 36.45 34.90 35.20 0.40 1.15% 35.10 1 35.20 37 10.06
2015-11-12 8150 1849632 1310 65880909 35.05 36.20 34.40 35.90 0.70 1.99% 35.90 55 36.00 26 10.26
2015-11-13 8150 693311 338 24564300 35.55 36.00 35.05 35.05 0.85 -2.37% 35.05 12 35.15 1 10.95
2015-11-16 8150 728866 364 25009489 34.80 34.80 34.05 34.40 0.65 -1.85% 34.40 1 34.45 4 10.99
2015-11-17 8150 1070946 661 37274477 34.45 35.25 34.40 34.65 0.25 0.73% 34.65 64 34.75 1 11.07
2015-11-18 8150 1094812 662 37625969 34.70 34.95 34.00 34.20 0.45 -1.3% 34.20 76 34.25 5 10.93
2015-11-19 8150 669757 376 22876310 34.50 34.50 33.80 34.25 0.05 0.15% 34.25 61 34.30 1 10.94
2015-11-20 8150 744542 500 25067269 34.45 34.45 33.35 33.35 0.90 -2.63% 33.35 44 33.40 1 10.65
2015-11-23 8150 558397 431 18924386 33.75 34.15 33.50 34.00 0.65 1.95% 34.00 68 34.10 14 10.86
2015-11-24 8150 734717 525 23650444 32.55 32.55 32.05 32.90 0.55 -3.24% 32.05 108 32.20 7 10.24
2015-11-25 8150 399622 200 13071788 32.80 33.05 32.50 32.55 0.35 -1.06% 32.55 82 32.65 6 10.40
2015-11-26 8150 400899 194 13163655 32.55 33.10 32.55 32.60 0.05 0.15% 32.60 86 32.75 4 10.42
2015-11-27 8150 193078 103 6297558 32.80 32.90 32.50 32.55 0.05 -0.15% 32.55 8 32.60 27 10.40
2015-11-30 8150 859835 486 27119700 32.55 32.55 31.20 31.65 0.90 -2.76% 31.65 20 31.70 6 10.11
2015-12-01 8150 713170 506 22942682 31.80 32.45 31.80 32.25 0.60 1.9% 32.20 5 32.25 8 10.30
2015-12-02 8150 947799 830 30463017 32.25 32.45 31.80 32.25 0.00 0% 32.25 5 32.30 24 10.30
2015-12-03 8150 1023215 631 33446232 32.00 33.30 31.85 32.95 0.70 2.17% 32.90 17 32.95 22 10.53
2015-12-04 8150 382392 259 12445938 32.50 32.70 32.30 32.50 0.45 -1.37% 32.50 3 32.55 5 10.38
2015-12-07 8150 565933 332 18590612 32.65 33.10 32.65 32.85 0.35 1.08% 32.85 5 32.90 12 10.50
2015-12-08 8150 410096 307 13378176 32.95 32.95 32.45 32.60 0.25 -0.76% 32.60 24 32.70 2 10.42
2015-12-09 8150 446110 289 14284452 32.60 32.90 31.80 31.85 0.75 -2.3% 31.80 12 32.00 8 10.18
2015-12-10 8150 529626 276 17035619 32.20 32.40 31.90 32.20 0.35 1.1% 32.20 20 32.25 11 10.29
2015-12-11 8150 874420 521 28148167 32.10 32.50 31.95 32.15 0.05 -0.16% 32.15 35 32.20 19 10.27
2015-12-14 8150 6989835 3114 245682256 35.35 35.35 34.20 34.75 2.60 8.09% 34.75 46 34.95 2 11.10
2015-12-15 8150 4465245 2836 155521542 35.20 36.50 33.30 33.90 0.85 -2.45% 33.85 16 33.95 3 10.83
2015-12-16 8150 1601838 942 52738102 33.90 33.90 32.40 32.90 1.00 -2.95% 32.90 14 33.00 32 10.51
2015-12-17 8150 813495 508 26743684 32.95 33.40 32.50 32.60 0.30 -0.91% 32.60 47 32.65 3 10.42
2015-12-18 8150 734717 525 23650444 32.55 32.55 32.05 32.05 0.55 -1.69% 32.05 108 32.20 7 10.24
2015-12-21 8150 883254 564 28277211 31.70 32.40 31.55 32.10 0.05 0.16% 32.10 54 32.20 1 10.26
2015-12-22 8150 880067 436 28170237 32.30 32.40 31.80 31.90 0.20 -0.62% 31.90 36 32.00 1 10.19
2015-12-23 8150 1470182 814 47958053 32.20 32.90 32.15 32.60 0.70 2.19% 32.55 19 32.60 5 10.42
2015-12-24 8150 567300 278 18503530 32.90 32.90 32.50 32.60 0.00 0% 32.60 28 32.65 35 10.42
2015-12-25 8150 1001604 560 32097746 32.60 32.60 31.85 31.95 0.65 -1.99% 31.90 117 31.95 12 10.21
2015-12-28 8150 677890 451 21496332 32.00 32.25 31.40 31.45 0.50 -1.56% 31.45 85 31.50 38 10.05
2015-12-29 8150 447209 272 14001656 31.50 31.55 31.15 31.15 0.30 -0.95% 31.15 7 31.30 47 9.95
2015-12-30 8150 502943 291 15612937 31.40 31.70 30.80 30.90 0.25 -0.8% 30.85 30 30.90 43 9.87
2015-12-31 8150 354511 218 10960241 30.90 31.10 30.70 31.05 0.15 0.49% 31.00 22 31.05 52 9.92