永大(1507)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　　　　76.50
0
0%		75.20
-1.3
-1.7%		74.70
-0.5
-0.66%		75.10
0.4
0.54%		75.70
0.6
0.8%		 　76.00
0.3
0.4%		76.50
0.5
0.66%		75.60
-0.9
-1.18%		75.10
-0.5
-0.66%		74.80
-0.3
-0.4%		 　73.50
-1.3
-1.74%		73.60
0.1
0.14%		74.10
0.5
0.68%		73.50
-0.6
-0.81%		73.90
0.4
0.54%		 　73.50
-0.4
-0.54%		72.90
-0.6
-0.82%		72.80
-0.1
-0.14%		72.30
-0.5
-0.69%		73.30
1
1.38%		 74.34
2 月　72.50
-0.8
-1.09%		72.70
0.2
0.28%		72.70
0
0%		73.00
0.3
0.41%		73.00
0
0%		 　73.00
0
0%		72.80
-0.2
-0.27%		73.00
0.2
0.27%		73.20
0.2
0.27%		73.20
0
0%		 　　　　　　　　　72.50
-0.7
-0.96%		72.30
-0.2
-0.28%		72.80
0.5
0.69%		 73.29
3 月　74.70
1.9
2.61%		75.20
0.5
0.67%		74.50
-0.7
-0.93%		75.20
0.7
0.94%		74.80
-0.4
-0.53%		 　75.00
0.2
0.27%		74.60
-0.4
-0.53%		73.50
-1.1
-1.47%		74.90
1.4
1.9%		73.80
-1.1
-1.47%		 　74.20
0.4
0.54%		73.10
-1.1
-1.48%		73.40
0.3
0.41%		73.50
0.1
0.14%		73.30
-0.2
-0.27%		 　72.90
-0.4
-0.55%		72.20
-0.7
-0.96%		71.50
-0.7
-0.97%		70.50
-1
-1.4%		69.80
-0.7
-0.99%		 　71.30
1.5
2.15%		72.70
1.4
1.96%		73.38
4 月70.60
-2.1
-2.89%		70.90
0.3
0.42%		 　　　71.30
0.4
0.56%		70.80
-0.5
-0.7%		70.10
-0.7
-0.99%		70.40
0.3
0.43%		 　69.90
-0.5
-0.71%		70.10
0.2
0.29%		69.10
-1
-1.43%		68.30
-0.8
-1.16%		67.10
-1.2
-1.76%		 　67.50
0.4
0.6%		67.50
0
0%		68.30
0.8
1.19%		69.00
0.7
1.02%		69.20
0.2
0.29%		 　69.70
0.5
0.72%		69.90
0.2
0.29%		70.60
0.7
1%		70.50
-0.1
-0.14%		 69.6
5 月　　　70.90
0.4
0.57%		70.10
-0.8
-1.13%		71.00
0.9
1.28%		70.80
-0.2
-0.28%		70.90
0.1
0.14%		 　69.20
-1.7
-2.4%		68.10
-1.1
-1.59%		67.70
-0.4
-0.59%		67.20
-0.5
-0.74%		66.60
-0.6
-0.89%		 　67.00
0.4
0.6%		67.10
0.1
0.15%		66.80
-0.3
-0.45%		66.70
-0.1
-0.15%		66.50
-0.2
-0.3%		 　65.30
-1.2
-1.8%		65.60
0.3
0.46%		65.60
0
0%		65.10
-0.5
-0.76%		65.50
0.4
0.61%		 67.48
6 月65.90
0.4
0.61%		66.00
0.1
0.15%		65.10
-0.9
-1.36%		64.40
-0.7
-1.08%		62.20
-2.2
-3.42%		 　62.00
-0.2
-0.32%		61.20
-0.8
-1.29%		65.30
4.1
6.7%		62.90
-2.4
-3.68%		62.20
-0.7
-1.11%		 　61.70
-0.5
-0.8%		59.50
-2.2
-3.57%		59.10
-0.4
-0.67%		59.00
-0.1
-0.17%		 　　58.40
-0.6
-1.02%		57.60
-0.8
-1.37%		58.10
0.5
0.87%		59.30
1.2
2.07%		60.00
0.7
1.18%		 　58.60
-1.4
-2.33%		59.30
0.7
1.19%		 61.06
7 月59.10
-0.2
-0.34%		58.60
-0.5
-0.85%		59.90
1.3
2.22%		 　58.70
-1.2
-2%		56.10
-2.6
-4.43%		54.50
-1.6
-2.85%		53.80
-0.7
-1.28%		 　　55.20
1.4
2.6%		55.90
0.7
1.27%		56.20
0.3
0.54%		55.00
-1.2
-2.14%		54.70
-0.3
-0.55%		 　54.80
0.1
0.18%		55.30
0.5
0.91%		54.60
-0.7
-1.27%		54.20
-0.4
-0.73%		53.00
-1.2
-2.21%		 　51.50
-1.5
-2.83%		50.40
-1.1
-2.14%		50.10
-0.3
-0.6%		50.10
0
0%		49.65
-0.45
-0.9%		54.68
8 月 　48.60
-1.05
-2.11%		48.50
-0.1
-0.21%		47.15
-1.35
-2.78%		47.30
0.15
0.32%		47.50
0.2
0.42%		 　48.90
1.4
2.95%		49.20
0.3
0.61%		48.10
-1.1
-2.24%		47.95
-0.15
-0.31%		47.40
-0.55
-1.15%		 　46.60
-0.8
-1.69%		45.25
-1.35
-2.9%		44.45
-0.8
-1.77%		44.60
0.15
0.34%		43.95
-0.65
-1.46%		 　42.90
-1.05
-2.39%		44.00
1.1
2.56%		44.10
0.1
0.23%		45.10
1
2.27%		46.50
1.4
3.1%		 47.40
0.9
1.94%		46.56
9 月46.50
-0.9
-1.9%		47.10
0.6
1.29%		49.25
2.15
4.56%		50.80
1.55
3.15%		 　51.10
0.3
0.59%		50.80
-0.3
-0.59%		55.80
5
9.84%		55.00
-0.8
-1.43%		54.70
-0.3
-0.55%		 　53.80
-0.9
-1.65%		53.20
-0.6
-1.12%		52.90
-0.3
-0.56%		53.60
0.7
1.32%		53.70
0.1
0.19%		 　52.90
-0.8
-1.49%		53.80
0.9
1.7%		52.80
-1
-1.86%		51.40
-1.4
-2.65%		51.90
0.5
0.97%		 　　　52.10
0.2
0.39%		 52.27
10 月53.80
1.7
3.26%		53.60
-0.2
-0.37%		 　53.10
-0.5
-0.93%		53.10
0
0%		53.60
0.5
0.94%		52.50
-1.1
-2.05%		 　　53.30
0.8
1.52%		53.60
0.3
0.56%		53.30
-0.3
-0.56%		53.50
0.2
0.38%		52.80
-0.7
-1.31%		 　53.60
0.8
1.52%		53.10
-0.5
-0.93%		53.60
0.5
0.94%		54.30
0.7
1.31%		54.20
-0.1
-0.18%		 　54.90
0.7
1.29%		54.20
-0.7
-1.28%		53.00
-1.2
-2.21%		52.10
-0.9
-1.7%		52.50
0.4
0.77%		 53.42
11 月　52.40
-0.1
-0.19%		52.80
0.4
0.76%		53.50
0.7
1.33%		54.50
1
1.87%		54.00
-0.5
-0.92%		 　53.40
-0.6
-1.11%		52.90
-0.5
-0.94%		52.50
-0.4
-0.76%		51.70
-0.8
-1.52%		51.70
0
0%		 　52.20
0.5
0.97%		52.80
0.6
1.15%		52.30
-0.5
-0.95%		52.20
-0.1
-0.19%		51.40
-0.8
-1.53%		 　51.80
0.4
0.78%		51.70
-0.1
-0.19%		51.40
-0.3
-0.58%		50.90
-0.5
-0.97%		50.20
-0.7
-1.38%		 　49.70
-0.5
-1%		 51.98
12 月48.30
-1.4
-2.82%		48.90
0.6
1.24%		48.70
-0.2
-0.41%		48.60
-0.1
-0.21%		 　48.70
0.1
0.21%		48.35
-0.35
-0.72%		48.00
-0.35
-0.72%		48.20
0.2
0.42%		47.45
-0.75
-1.56%		 　46.75
-0.7
-1.48%		46.20
-0.55
-1.18%		48.90
2.7
5.84%		48.85
-0.05
-0.1%		48.40
-0.45
-0.92%		 　47.80
-0.6
-1.24%		47.50
-0.3
-0.63%		47.00
-0.5
-1.05%		46.85
-0.15
-0.32%		45.70
-1.15
-2.45%		 　46.40
0.7
1.53%		46.45
0.05
0.11%		47.15
0.7
1.51%		47.45
0.3
0.64%		47.64

說明:最高漲幅:9.84%最低跌幅:-4.43% 最高價:76.50最低價:42.90平均價:60.02,灰色底表示週末,漲129天(92.85)元,跌163天(-117.8)元,平盤11天
10%=1,7%=1,6%=1,5%=1,3%=15,2%=19,1%=57,0%=45,-0%=3,-1%=10,-2%=27,-3%=35,-4%=88,

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 1507 1308479 964 100824640 78.00 78.00 76.20 76.50 2.80 0% 76.50 11 76.80 2 14.46
2015-01-06 1507 1526000 1140 113805700 76.00 76.20 73.20 75.20 1.30 -1.7% 75.00 3 75.20 20 14.22
2015-01-07 1507 1026501 822 76234017 75.50 75.50 73.70 74.70 0.50 -0.66% 74.40 3 74.70 3 14.12
2015-01-08 1507 893817 737 66948655 75.50 75.50 74.30 75.10 0.40 0.54% 75.10 53 75.20 18 14.20
2015-01-09 1507 731762 599 55350526 75.80 75.80 75.50 75.70 0.60 0.8% 75.70 27 75.80 36 14.31
2015-01-12 1507 446099 353 33889724 75.90 76.10 75.50 76.00 0.30 0.4% 76.00 49 76.10 63 14.37
2015-01-13 1507 808639 553 61423849 76.00 76.50 75.40 76.50 0.50 0.66% 76.00 15 76.50 25 14.46
2015-01-14 1507 883350 700 66851918 76.50 76.80 74.80 75.60 0.90 -1.18% 75.60 6 75.70 2 14.29
2015-01-15 1507 731579 540 55074681 75.30 75.70 74.70 75.10 0.50 -0.66% 75.10 1 75.30 16 14.20
2015-01-16 1507 616751 513 46231425 75.80 75.80 74.50 74.80 0.30 -0.4% 74.80 18 74.90 12 14.14
2015-01-19 1507 457032 384 33668236 75.50 75.80 72.70 73.50 1.30 -1.74% 73.50 8 73.60 1 13.89
2015-01-20 1507 952383 493 69603103 73.50 73.70 72.70 73.60 0.10 0.14% 73.50 5 73.60 10 13.91
2015-01-21 1507 746210 477 55086693 73.60 74.80 73.10 74.10 0.50 0.68% 74.10 13 74.20 8 14.01
2015-01-22 1507 681122 519 50384214 74.30 74.70 73.50 73.50 0.60 -0.81% 73.40 7 74.00 2 13.89
2015-01-23 1507 950404 692 70418288 74.20 74.70 73.80 73.90 0.40 0.54% 73.90 26 74.10 1 13.97
2015-01-26 1507 1058976 794 77827642 73.90 74.80 72.70 73.50 0.40 -0.54% 73.30 1 73.70 2 13.89
2015-01-27 1507 598421 439 43728641 73.50 74.00 72.80 72.90 0.60 -0.82% 72.90 29 73.00 2 13.78
2015-01-28 1507 404560 364 29525817 72.90 73.40 72.80 72.80 0.10 -0.14% 72.80 10 72.90 1 13.76
2015-01-29 1507 1390197 829 100280056 72.80 72.80 71.20 72.30 0.50 -0.69% 72.30 9 72.40 3 13.67
2015-01-30 1507 536335 414 39060055 72.30 73.30 72.30 73.30 1.00 1.38% 73.20 2 73.30 9 13.86
2015-02-02 1507 349534 299 25411212 73.30 73.40 72.50 72.50 0.80 -1.09% 72.50 2 72.70 4 13.71
2015-02-03 1507 749215 537 54387442 72.50 72.90 72.10 72.70 0.20 0.28% 72.60 10 72.70 10 13.74
2015-02-04 1507 317857 271 23142729 73.00 73.20 72.60 72.70 0.00 0% 72.70 19 72.80 1 13.74
2015-02-05 1507 731206 471 53369538 72.80 73.10 72.80 73.00 0.30 0.41% 72.90 8 73.00 10 13.80
2015-02-06 1507 893870 524 64876555 73.00 73.20 72.10 73.00 0.00 0% 72.80 127 73.00 10 13.80
2015-02-09 1507 355821 274 25926533 72.70 73.40 72.40 73.00 0.00 0% 73.00 225 73.10 8 13.80
2015-02-10 1507 631464 462 45925971 73.00 73.00 72.20 72.80 0.20 -0.27% 72.50 45 72.80 16 13.76
2015-02-11 1507 907122 534 66163925 73.50 73.70 72.50 73.00 0.20 0.27% 73.00 35 73.10 1 13.80
2015-02-12 1507 478089 206 34816677 73.00 73.20 72.50 73.20 0.20 0.27% 73.10 5 73.30 2 13.84
2015-02-13 1507 430206 326 31425089 73.20 73.40 72.70 73.20 0.00 0% 73.10 13 73.20 9 13.84
2015-02-24 1507 1701454 1043 123516201 73.50 74.00 71.70 72.50 0.70 -0.96% 72.50 184 72.60 2 13.71
2015-02-25 1507 1217613 679 88147066 72.60 73.00 72.20 72.30 0.20 -0.28% 72.30 23 72.40 50 13.67
2015-02-26 1507 2078820 1104 152052605 72.50 73.60 72.50 72.80 0.50 0.69% 72.80 229 73.30 15 13.76
2015-03-02 1507 1691811 915 125562125 73.50 74.90 73.40 74.70 1.90 2.61% 74.70 2 74.80 68 14.12
2015-03-03 1507 1274139 772 95383989 75.00 75.20 74.10 75.20 0.50 0.67% 75.10 4 75.20 70 14.22
2015-03-04 1507 667131 392 49630501 75.20 75.20 73.90 74.50 0.70 -0.93% 74.40 14 74.50 12 14.08
2015-03-05 1507 830672 428 62227146 74.50 75.20 74.40 75.20 0.70 0.94% 75.10 15 75.20 17 14.22
2015-03-06 1507 816349 644 61129355 74.80 75.20 74.40 74.80 0.40 -0.53% 74.80 10 75.10 2 14.14
2015-03-09 1507 584070 519 43731895 74.80 75.20 74.60 75.00 0.20 0.27% 75.00 31 75.10 1 14.18
2015-03-10 1507 211382 192 15806636 75.40 75.50 74.40 74.60 0.40 -0.53% 74.50 24 74.60 34 14.10
2015-03-11 1507 556514 479 41050460 74.20 74.20 73.50 73.50 1.10 -1.47% 73.50 6 73.90 16 13.89
2015-03-12 1507 493214 458 36713273 73.50 75.00 73.50 74.90 1.40 1.9% 74.80 9 74.90 5 14.16
2015-03-13 1507 531235 440 39429490 74.90 75.10 73.80 73.80 1.10 -1.47% 73.80 60 74.00 2 13.95
2015-03-16 1507 323650 292 24034520 73.80 74.60 73.80 74.20 0.40 0.54% 74.20 30 74.50 1 14.03
2015-03-17 1507 969344 740 71339076 74.20 74.40 73.10 73.10 1.10 -1.48% 73.10 20 73.20 1 13.82
2015-03-18 1507 958729 753 69917701 72.70 73.40 72.70 73.40 0.30 0.41% 73.20 14 73.40 1 13.88
2015-03-19 1507 569036 441 41859400 73.50 73.80 73.40 73.50 0.10 0.14% 73.50 45 73.80 5 13.89
2015-03-20 1507 634263 560 46391667 73.50 73.50 73.00 73.30 0.20 -0.27% 73.10 3 73.30 3 13.86
2015-03-23 1507 1318743 841 95851850 73.00 73.00 72.50 72.90 0.40 -0.55% 72.90 7 73.00 12 13.78
2015-03-24 1507 1364943 869 98702846 72.50 72.80 72.00 72.20 0.70 -0.96% 72.20 20 72.30 5 13.65
2015-03-25 1507 1541490 1001 110717756 72.00 72.50 71.50 71.50 0.70 -0.97% 71.50 5 71.70 3 13.52
2015-03-26 1507 1943069 1318 137457566 71.00 71.50 70.30 70.50 1.00 -1.4% 70.50 23 70.80 1 13.33
2015-03-27 1507 2087564 1455 145567122 70.30 70.50 69.20 69.80 0.70 -0.99% 69.80 14 69.90 8 13.19
2015-03-30 1507 1102469 896 77705499 69.70 71.40 69.50 71.30 1.50 2.15% 71.20 10 71.30 1 13.48
2015-03-31 1507 1424683 907 103369773 71.80 72.80 71.80 72.70 1.40 1.96% 72.70 32 72.80 7 13.74
2015-04-01 1507 1206240 996 86140977 72.70 72.70 70.60 70.60 2.10 -2.89% 70.60 13 71.00 21 14.26
2015-04-02 1507 1295479 772 91927309 70.10 71.60 70.10 70.90 0.30 0.42% 70.90 43 71.00 83 14.32
2015-04-07 1507 2123569 801 150625191 71.10 71.70 70.60 71.30 0.40 0.56% 71.20 1 71.30 238 14.40
2015-04-08 1507 1820593 991 129026898 71.30 71.30 70.70 70.80 0.50 -0.7% 70.80 189 70.90 5 14.30
2015-04-09 1507 2801752 1190 198616440 70.90 71.80 70.00 70.10 0.70 -0.99% 70.10 19 70.30 19 14.16
2015-04-10 1507 964449 714 67895530 70.60 71.00 70.00 70.40 0.30 0.43% 70.20 3 70.40 33 14.22
2015-04-13 1507 1057745 900 74086995 70.40 70.90 69.70 69.90 0.50 -0.71% 69.80 49 69.90 5 14.12
2015-04-14 1507 597049 531 41668530 69.70 70.10 69.50 70.10 0.20 0.29% 70.00 5 70.10 24 14.16
2015-04-15 1507 1365603 1001 94505340 69.60 70.30 68.70 69.10 1.00 -1.43% 69.10 3 69.20 6 13.96
2015-04-16 1507 1508345 1062 103086005 69.00 69.30 68.10 68.30 0.80 -1.16% 68.30 3 68.40 26 13.80
2015-04-17 1507 1639183 1185 110451708 68.30 68.50 66.90 67.10 1.20 -1.76% 67.10 56 67.30 3 13.56
2015-04-20 1507 839561 684 56488567 66.80 68.20 66.10 67.50 0.40 0.6% 67.50 13 67.70 5 13.64
2015-04-21 1507 534027 384 36022690 68.00 68.00 67.10 67.50 0.00 0% 67.20 4 67.50 11 13.64
2015-04-22 1507 938706 665 63973608 67.80 68.80 67.40 68.30 0.80 1.19% 68.20 1 68.30 3 13.80
2015-04-23 1507 1205828 802 82812578 68.70 69.00 68.30 69.00 0.70 1.02% 68.90 1 69.00 11 13.94
2015-04-24 1507 1447526 993 100193794 69.00 69.60 68.70 69.20 0.20 0.29% 69.20 81 69.30 18 13.98
2015-04-27 1507 888478 660 61955168 69.30 70.30 69.10 69.70 0.50 0.72% 69.60 13 69.70 3 14.08
2015-04-28 1507 1058334 738 73950102 70.00 70.30 69.30 69.90 0.20 0.29% 69.90 33 70.00 3 14.12
2015-04-29 1507 901066 610 63459330 70.20 70.90 69.40 70.60 0.70 1% 70.20 1 70.60 7 14.26
2015-04-30 1507 760129 536 53283930 70.80 70.90 69.60 70.50 0.10 -0.14% 70.10 8 70.50 7 14.24
2015-05-04 1507 749006 564 53062618 70.30 71.30 70.30 70.90 0.40 0.57% 70.70 2 70.90 8 14.32
2015-05-05 1507 759823 361 53505040 70.90 70.90 70.00 70.10 0.80 -1.13% 70.10 7 70.30 1 14.16
2015-05-06 1507 418072 343 29475281 69.00 71.30 69.00 71.00 0.90 1.28% 70.90 2 71.00 17 14.34
2015-05-07 1507 349436 258 24736192 71.00 71.00 70.20 70.80 0.20 -0.28% 70.80 18 70.90 6 14.30
2015-05-08 1507 390007 375 27502089 70.80 70.90 70.00 70.90 0.10 0.14% 70.90 8 71.00 79 14.32
2015-05-11 1507 629006 404 43765115 70.90 70.90 69.00 69.20 1.70 -2.4% 69.10 11 69.40 23 13.98
2015-05-12 1507 918368 680 62744902 68.60 69.00 68.00 68.10 1.10 -1.59% 68.10 19 68.40 4 13.76
2015-05-13 1507 1423400 1002 95508053 68.10 68.40 66.60 67.70 0.40 -0.59% 67.60 11 67.70 2 13.68
2015-05-14 1507 1340816 931 90030511 68.20 68.30 66.90 67.20 0.50 -0.74% 67.20 17 67.40 5 13.58
2015-05-15 1507 1391671 856 92920909 67.20 67.40 66.50 66.60 0.60 -0.89% 66.50 22 66.60 11 13.11
2015-05-18 1507 633290 579 42377272 66.60 67.30 66.40 67.00 0.40 0.6% 66.90 17 67.00 30 13.19
2015-05-19 1507 1427643 1182 95755781 67.00 67.60 66.50 67.10 0.10 0.15% 67.10 2 67.30 6 13.21
2015-05-20 1507 964048 569 64689019 67.10 67.90 66.50 66.80 0.30 -0.45% 66.80 3 67.00 5 13.15
2015-05-21 1507 327356 284 21909552 67.00 67.30 66.60 66.70 0.10 -0.15% 66.70 30 66.80 12 13.13
2015-05-22 1507 998801 693 66557967 66.80 67.20 66.00 66.50 0.20 -0.3% 66.40 23 66.50 8 13.09
2015-05-25 1507 1138711 748 74848778 66.30 66.60 65.00 65.30 1.20 -1.8% 65.20 6 65.30 12 12.85
2015-05-26 1507 884000 557 57766898 65.30 66.10 65.00 65.60 0.30 0.46% 65.40 24 65.60 3 12.91
2015-05-27 1507 642471 456 41982361 65.60 65.60 65.20 65.60 0.00 0% 65.40 2 65.60 148 12.91
2015-05-28 1507 1045441 838 68184692 65.60 66.00 65.00 65.10 0.50 -0.76% 65.00 84 65.10 9 12.81
2015-05-29 1507 1274754 834 83120108 65.70 65.80 64.80 65.50 0.40 0.61% 65.20 1 65.50 2 12.89
2015-06-01 1507 374253 267 24576247 65.70 65.90 65.30 65.90 0.40 0.61% 65.80 11 65.90 4 12.97
2015-06-02 1507 807440 698 53021040 65.80 66.00 65.20 66.00 0.10 0.15% 65.60 2 66.00 4 12.99
2015-06-03 1507 511901 428 33533432 66.20 66.20 65.10 65.10 0.90 -1.36% 65.00 45 65.10 1 12.81
2015-06-04 1507 896996 642 58035338 65.20 65.30 63.90 64.40 0.70 -1.08% 64.30 6 64.40 18 12.68
2015-06-05 1507 1294337 947 81191894 64.10 64.40 61.90 62.20 2.20 -3.42% 62.20 36 62.50 7 12.24
2015-06-08 1507 772100 623 47718668 62.00 62.70 61.10 62.00 0.20 -0.32% 61.90 1 62.00 21 12.20
2015-06-09 1507 804300 638 49678510 62.80 63.00 61.00 61.20 0.80 -1.29% 61.10 37 61.20 3 12.05
2015-06-10 1507 968558 738 61960870 61.20 65.50 61.20 65.30 4.10 6.7% 65.00 20 65.30 3 12.85
2015-06-11 1507 551371 410 34963277 65.30 65.30 62.70 62.90 2.40 -3.68% 62.80 13 63.00 171 12.38
2015-06-12 1507 612296 472 38161865 64.70 64.70 62.00 62.20 0.70 -1.11% 62.20 15 62.50 171 12.24
2015-06-15 1507 640155 544 39349613 62.20 62.60 61.00 61.70 0.50 -0.8% 61.70 13 61.80 1 12.15
2015-06-16 1507 1004508 631 60461180 61.50 61.60 59.50 59.50 2.20 -3.57% 59.50 45 59.60 1 11.71
2015-06-17 1507 1292304 1039 76315894 59.50 60.20 58.70 59.10 0.40 -0.67% 59.10 29 59.20 2 11.63
2015-06-18 1507 1284701 1088 75482226 59.10 60.20 58.10 59.00 0.10 -0.17% 59.00 20 59.10 22 11.61
2015-06-22 1507 1253945 1047 73658174 59.00 59.50 58.20 58.40 0.60 -1.02% 58.40 19 58.50 3 11.50
2015-06-23 1507 1778100 1180 102952400 58.50 59.20 56.90 57.60 0.80 -1.37% 57.50 20 57.60 3 11.34
2015-06-24 1507 1090506 708 63068793 58.20 58.30 57.20 58.10 0.50 0.87% 58.10 32 58.20 2 11.44
2015-06-25 1507 1133478 790 66827302 58.20 59.30 58.10 59.30 1.20 2.07% 59.20 6 59.30 21 11.67
2015-06-26 1507 1649324 1182 98521669 59.40 60.20 58.90 60.00 0.70 1.18% 60.00 163 60.10 11 11.81
2015-06-29 1507 1584240 1342 92439155 59.90 59.90 57.90 58.60 1.40 -2.33% 58.50 72 58.60 49 11.54
2015-06-30 1507 2098031 1333 121622260 58.60 59.30 57.20 59.30 0.70 1.19% 58.90 243 59.40 5 11.67
2015-07-01 1507 856281 637 50524091 59.10 59.40 58.50 59.10 0.20 -0.34% 59.10 18 59.20 14 11.63
2015-07-02 1507 655010 540 38383994 59.50 59.50 58.40 58.60 0.50 -0.85% 58.60 9 58.70 5 11.54
2015-07-03 1507 1207149 875 71442021 58.70 59.90 58.10 59.90 1.30 2.22% 59.80 3 59.90 42 11.79
2015-07-06 1507 2140201 1261 126791315 59.70 60.20 58.40 58.70 1.20 -2% 58.70 39 58.80 4 11.56
2015-07-07 1507 1318008 893 73870846 56.30 56.30 55.70 56.10 0.00 -4.43% 56.10 8 56.20 19 11.04
2015-07-08 1507 863700 636 47523846 56.40 56.40 54.50 54.50 1.60 -2.85% 54.50 68 54.70 11 10.73
2015-07-09 1507 1039301 782 55386055 54.10 54.30 53.00 53.80 0.70 -1.28% 53.70 10 53.80 7 10.59
2015-07-13 1507 968335 806 53117291 54.80 55.30 54.50 55.20 1.40 2.6% 55.20 5 55.30 33 10.87
2015-07-14 1507 895788 761 49961866 55.60 56.00 55.50 55.90 0.70 1.27% 55.80 11 55.90 51 11.00
2015-07-15 1507 814460 604 45903349 56.40 56.70 56.10 56.20 0.30 0.54% 56.20 7 56.30 12 11.06
2015-07-16 1507 784638 589 43387715 56.50 56.50 55.00 55.00 1.20 -2.14% 55.00 48 55.10 4 10.83
2015-07-17 1507 304031 249 16632210 55.40 55.40 54.40 54.70 0.30 -0.55% 54.70 17 54.80 6 10.77
2015-07-20 1507 360494 315 19766270 55.00 55.40 54.20 54.80 0.10 0.18% 54.80 40 54.90 4 10.79
2015-07-21 1507 304143 248 16756935 55.30 55.30 54.90 55.30 0.50 0.91% 55.10 4 55.30 18 10.89
2015-07-22 1507 492263 419 26893957 55.00 55.20 54.40 54.60 0.70 -1.27% 54.60 74 54.70 13 10.75
2015-07-23 1507 247712 225 13460901 54.20 54.60 54.10 54.20 0.40 -0.73% 54.20 10 54.40 4 10.67
2015-07-24 1507 1161285 800 61240290 54.20 54.30 51.30 53.00 1.20 -2.21% 53.00 4 53.20 11 10.43
2015-07-27 1507 849042 501 44223199 53.00 53.00 51.50 51.50 1.50 -2.83% 51.50 37 51.70 6 10.14
2015-07-28 1507 1807866 1253 91566688 50.50 51.20 50.40 50.40 1.10 -2.14% 50.40 42 50.50 23 9.92
2015-07-29 1507 579765 472 28956398 50.50 50.60 49.60 50.10 0.30 -0.6% 50.00 3 50.10 7 9.86
2015-07-30 1507 643283 510 32278123 50.00 50.60 49.90 50.10 0.00 0% 50.10 13 50.30 12 9.86
2015-07-31 1507 663274 466 32855741 49.90 50.10 49.45 49.65 0.45 -0.9% 49.45 34 49.65 9 9.77
2015-08-03 1507 1109500 722 53962648 49.40 49.50 48.40 48.60 1.05 -2.11% 48.60 2 48.65 2 9.57
2015-08-04 1507 2590313 1337 124137278 48.05 48.50 47.20 48.50 0.10 -0.21% 48.50 59 48.55 4 9.55
2015-08-05 1507 1370834 1093 65101732 48.50 48.50 47.15 47.15 1.35 -2.78% 47.15 7 47.50 4 9.28
2015-08-06 1507 570732 391 27063355 47.15 47.75 47.15 47.30 0.15 0.32% 47.25 7 47.30 2 9.31
2015-08-07 1507 362621 325 17150480 47.30 47.65 47.00 47.50 0.20 0.42% 47.40 1 47.50 6 9.35
2015-08-10 1507 815128 628 39465033 47.50 49.45 47.45 48.90 1.40 2.95% 48.90 3 49.00 1 9.63
2015-08-11 1507 758928 638 37618803 49.50 50.00 49.00 49.20 0.30 0.61% 49.20 1 49.30 2 9.69
2015-08-12 1507 894243 748 42802680 49.05 49.05 47.25 48.10 1.10 -2.24% 48.10 4 48.15 6 9.47
2015-08-13 1507 467290 376 22303428 48.10 48.10 47.55 47.95 0.15 -0.31% 47.95 34 48.00 39 9.44
2015-08-14 1507 556364 413 26428880 48.00 48.10 47.20 47.40 0.55 -1.15% 47.40 22 47.45 4 9.33
2015-08-17 1507 632154 529 29663616 47.40 47.40 46.60 46.60 0.80 -1.69% 46.60 11 46.65 1 9.17
2015-08-18 1507 2651375 774 120578591 46.50 46.65 45.05 45.25 1.35 -2.9% 45.20 5 45.25 227 8.91
2015-08-19 1507 1131403 958 50942386 45.10 45.60 44.30 44.45 0.80 -1.77% 44.40 12 44.65 26 8.75
2015-08-20 1507 820149 757 36492542 44.30 45.45 44.25 44.60 0.15 0.34% 44.60 3 44.70 3 8.78
2015-08-21 1507 665413 526 29355472 44.30 44.60 43.70 43.95 0.65 -1.46% 43.80 4 43.95 8 8.65
2015-08-24 1507 1243114 838 53356585 44.00 44.45 41.90 42.90 1.05 -2.39% 42.80 1 42.90 6 8.44
2015-08-25 1507 1100350 621 47521417 42.20 44.90 42.15 44.00 1.10 2.56% 44.00 17 44.20 3 8.66
2015-08-26 1507 1709841 764 73673298 44.00 44.40 42.50 44.10 0.10 0.23% 44.00 3 44.10 3 8.68
2015-08-27 1507 754351 600 33780738 44.60 45.20 44.30 45.10 1.00 2.27% 45.00 1 45.10 1 8.88
2015-08-28 1507 1190854 778 54823235 45.80 46.50 45.15 46.50 1.40 3.1% 46.50 4 46.55 1 9.15
2015-08-31 1507 785630 599 36650576 46.35 47.40 46.10 47.40 0.90 1.94% 47.00 6 47.45 4 9.33
2015-09-01 1507 676200 523 31503396 46.95 46.95 46.40 46.50 0.90 -1.9% 46.50 52 46.55 2 9.15
2015-09-02 1507 631098 466 29368614 46.05 47.30 45.70 47.10 0.60 1.29% 47.10 3 47.20 11 9.27
2015-09-03 1507 1404984 860 68177016 47.55 49.40 47.50 49.25 2.15 4.56% 49.25 33 49.30 16 9.69
2015-09-04 1507 2088009 1497 106362203 49.40 51.80 49.40 50.80 1.55 3.15% 50.80 20 50.90 35 10.00
2015-09-07 1507 1045517 743 53450220 51.30 51.70 50.60 51.10 0.30 0.59% 51.00 11 51.10 2 10.06
2015-09-08 1507 290895 241 14771845 51.10 51.40 50.40 50.80 0.30 -0.59% 50.70 29 50.80 2 10.00
2015-09-09 1507 2723902 1454 148242029 51.30 55.80 51.30 55.80 5.00 9.84% 55.80 292 0.00 0 10.98
2015-09-10 1507 1940508 1257 108767739 55.80 57.60 54.80 55.00 0.80 -1.43% 55.00 32 55.20 1 10.83
2015-09-11 1507 866452 532 47428029 54.60 55.20 54.30 54.70 0.30 -0.55% 54.60 1 54.70 5 10.77
2015-09-14 1507 863272 652 46362754 54.30 54.70 53.20 53.80 0.90 -1.65% 53.70 14 53.80 34 10.59
2015-09-15 1507 753026 567 40021291 53.80 54.00 52.70 53.20 0.60 -1.12% 53.20 40 53.30 1 10.47
2015-09-16 1507 616905 500 32777016 53.70 53.80 52.90 52.90 0.30 -0.56% 52.90 7 53.00 1 10.41
2015-09-17 1507 1013865 654 54293561 53.70 53.90 53.00 53.60 0.70 1.32% 53.60 4 53.70 1 10.55
2015-09-18 1507 549752 370 29405179 53.60 53.70 53.20 53.70 0.10 0.19% 53.60 4 53.70 43 10.57
2015-09-21 1507 620311 469 32717383 53.10 53.50 52.20 52.90 0.80 -1.49% 52.80 2 52.90 8 10.41
2015-09-22 1507 555560 449 29645220 52.90 53.80 52.60 53.80 0.90 1.7% 53.70 8 53.80 163 10.59
2015-09-23 1507 333241 252 17605142 53.20 53.20 52.60 52.80 1.00 -1.86% 52.80 17 52.90 1 10.39
2015-09-24 1507 519995 368 27118638 53.00 53.20 51.40 51.40 1.40 -2.65% 51.40 2 51.50 1 10.12
2015-09-25 1507 471357 358 24388316 51.60 52.30 51.10 51.90 0.50 0.97% 51.80 4 52.00 5 10.22
2015-09-30 1507 521486 451 27021319 51.00 52.20 51.00 52.10 0.20 0.39% 51.70 2 52.10 2 10.26
2015-10-01 1507 1247116 866 66999705 52.20 54.50 52.10 53.80 1.70 3.26% 53.80 10 54.00 9 10.59
2015-10-02 1507 454290 339 24388198 54.20 54.30 53.30 53.60 0.20 -0.37% 53.50 15 53.80 41 10.55
2015-10-05 1507 900300 566 47725758 53.40 53.80 52.70 53.10 0.50 -0.93% 53.10 4 53.20 9 10.45
2015-10-06 1507 399491 324 21277820 53.50 53.60 53.00 53.10 0.00 0% 53.10 6 53.30 3 10.45
2015-10-07 1507 340437 277 18114388 53.10 53.60 53.00 53.60 0.50 0.94% 53.40 6 53.60 15 10.55
2015-10-08 1507 694291 488 36872176 53.90 54.10 52.40 52.50 1.10 -2.05% 52.50 6 52.60 1 10.33
2015-10-12 1507 586393 457 31056829 52.50 53.50 52.20 53.30 0.80 1.52% 52.90 39 53.30 12 10.49
2015-10-13 1507 440563 351 23475807 53.50 53.70 53.00 53.60 0.30 0.56% 53.60 1 53.70 20 10.55
2015-10-14 1507 233550 204 12451411 53.40 53.80 53.10 53.30 0.30 -0.56% 53.30 3 53.40 3 10.49
2015-10-15 1507 399089 295 21240460 53.30 53.50 53.00 53.50 0.20 0.38% 53.40 1 53.50 30 10.53
2015-10-16 1507 618646 417 32841193 53.30 53.50 52.80 52.80 0.70 -1.31% 52.80 51 53.10 10 10.39
2015-10-19 1507 538369 362 28681665 52.80 53.70 52.80 53.60 0.80 1.52% 53.60 1 53.70 19 10.55
2015-10-20 1507 580379 357 30921624 53.80 53.80 52.80 53.10 0.50 -0.93% 53.10 30 53.50 1 10.45
2015-10-21 1507 283698 247 15198709 53.10 53.80 53.10 53.60 0.50 0.94% 53.60 14 53.70 41 10.55
2015-10-22 1507 2235481 1487 122551016 53.60 55.80 53.60 54.30 0.70 1.31% 54.20 12 54.30 13 10.69
2015-10-23 1507 546226 400 29869671 54.80 55.30 54.20 54.20 0.10 -0.18% 54.20 21 54.50 4 10.67
2015-10-26 1507 851886 619 46795732 54.50 55.30 54.40 54.90 0.70 1.29% 54.90 34 55.00 2 10.81
2015-10-27 1507 643305 463 35119526 55.20 55.20 54.10 54.20 0.70 -1.28% 54.20 10 54.40 3 10.67
2015-10-28 1507 1754711 925 93777922 54.10 54.60 52.90 53.00 1.20 -2.21% 52.90 48 53.00 55 10.43
2015-10-29 1507 1019002 631 53608404 53.20 53.50 52.00 52.10 0.90 -1.7% 52.10 3 52.20 32 10.26
2015-10-30 1507 764322 501 39675666 51.40 52.50 51.40 52.50 0.40 0.77% 52.40 3 52.50 29 10.33
2015-11-02 1507 377830 345 19804387 52.60 53.00 51.80 52.40 0.10 -0.19% 52.40 2 52.50 63 10.31
2015-11-03 1507 736842 582 38893671 52.40 53.00 52.40 52.80 0.40 0.76% 52.80 1 52.90 42 10.39
2015-11-04 1507 1719143 1160 91853305 52.80 53.90 52.70 53.50 0.70 1.33% 53.40 4 53.50 27 10.53
2015-11-05 1507 1262103 841 68476281 53.80 54.50 53.30 54.50 1.00 1.87% 54.40 1 54.50 92 10.73
2015-11-06 1507 1320480 544 71584800 54.60 54.80 53.80 54.00 0.50 -0.92% 53.90 38 54.00 3 10.63
2015-11-09 1507 727661 454 39149798 54.00 54.30 53.40 53.40 0.60 -1.11% 53.40 57 53.50 3 10.51
2015-11-10 1507 979548 601 52425583 53.80 54.00 52.90 52.90 0.50 -0.94% 52.90 125 53.20 2 10.41
2015-11-11 1507 843406 578 44564612 53.00 53.40 52.20 52.50 0.40 -0.76% 52.40 58 52.50 4 10.33
2015-11-12 1507 915802 568 47450937 53.00 53.00 51.50 51.70 0.80 -1.52% 51.60 42 51.70 17 11.05
2015-11-13 1507 235465 183 12201399 51.70 52.30 51.40 51.70 0.00 0% 51.70 18 51.90 26 11.05
2015-11-16 1507 724506 443 37339709 51.40 52.70 50.10 52.20 0.50 0.97% 52.20 33 52.50 1 11.15
2015-11-17 1507 1028194 591 54421939 52.60 53.40 52.50 52.80 0.60 1.15% 52.70 5 52.80 55 11.28
2015-11-18 1507 436303 270 22881484 53.00 53.00 51.90 52.30 0.50 -0.95% 52.10 3 52.30 9 11.18
2015-11-19 1507 335250 297 17489572 52.90 52.90 51.90 52.20 0.10 -0.19% 52.10 47 52.20 18 11.15
2015-11-20 1507 668915 466 34349224 52.30 52.50 50.70 51.40 0.80 -1.53% 51.20 3 51.40 21 10.98
2015-11-23 1507 429363 328 22205490 51.00 52.10 51.00 51.80 0.40 0.78% 51.60 5 51.80 8 11.07
2015-11-24 1507 326529 177 15766021 48.50 48.50 48.00 51.70 0.45 -0.19% 48.15 2 48.40 70 10.34
2015-11-25 1507 362204 319 18598785 51.60 51.70 51.00 51.40 0.30 -0.58% 51.40 25 51.70 13 10.98
2015-11-26 1507 530514 481 27147014 51.10 51.80 50.90 50.90 0.50 -0.97% 50.90 51 51.10 8 10.88
2015-11-27 1507 480500 440 24257448 51.50 51.50 50.20 50.20 0.70 -1.38% 50.20 18 50.40 1 10.73
2015-11-30 1507 566519 403 28158250 50.10 50.10 49.50 49.70 0.50 -1% 49.70 13 49.95 3 10.62
2015-12-01 1507 2133828 1445 103359031 49.70 49.70 48.05 48.30 1.40 -2.82% 48.20 5 48.30 69 10.32
2015-12-02 1507 751263 625 36582647 48.30 49.05 48.20 48.90 0.60 1.24% 48.70 1 48.90 2 10.45
2015-12-03 1507 386420 361 18790638 48.90 48.90 48.50 48.70 0.20 -0.41% 48.70 5 48.75 1 10.41
2015-12-04 1507 343273 272 16641277 48.50 48.70 48.30 48.60 0.10 -0.21% 48.60 6 48.65 4 10.38
2015-12-07 1507 324250 224 15734715 48.80 49.10 48.35 48.70 0.10 0.21% 48.70 37 48.75 6 10.41
2015-12-08 1507 399087 331 19332612 48.70 49.00 48.10 48.35 0.35 -0.72% 48.35 17 48.60 1 10.33
2015-12-09 1507 478657 379 22998836 49.05 49.05 47.65 48.00 0.35 -0.72% 47.90 2 48.00 17 10.26
2015-12-10 1507 414665 331 19871617 48.00 48.50 47.10 48.20 0.20 0.42% 48.20 6 48.50 1 10.30
2015-12-11 1507 487379 414 23257909 47.90 48.45 47.40 47.45 0.75 -1.56% 47.45 12 47.55 1 10.14
2015-12-14 1507 639402 492 29960644 47.00 47.20 46.60 46.75 0.70 -1.48% 46.75 21 46.90 1 9.99
2015-12-15 1507 578500 471 26839370 47.20 47.20 46.20 46.20 0.55 -1.18% 46.20 17 46.25 2 9.87
2015-12-16 1507 902354 630 43491472 46.50 49.10 46.45 48.90 2.70 5.84% 48.80 1 48.90 10 10.45
2015-12-17 1507 436101 327 21123149 48.90 48.90 47.95 48.85 0.05 -0.1% 48.70 1 48.85 4 10.44
2015-12-18 1507 326529 177 15766021 48.50 48.50 48.00 48.40 0.45 -0.92% 48.15 2 48.40 70 10.34
2015-12-21 1507 209600 168 10029211 47.90 47.95 47.65 47.80 0.60 -1.24% 47.80 40 47.90 1 10.21
2015-12-22 1507 331081 285 15801561 47.80 47.95 47.50 47.50 0.30 -0.63% 47.50 47 47.60 1 10.15
2015-12-23 1507 675393 593 31919648 48.15 48.15 46.70 47.00 0.50 -1.05% 47.00 30 47.20 7 10.04
2015-12-24 1507 468869 394 21912281 46.75 47.25 46.40 46.85 0.15 -0.32% 46.70 3 46.85 3 10.01
2015-12-25 1507 1420107 785 65016407 46.45 46.55 45.40 45.70 1.15 -2.45% 45.70 5 45.75 31 9.76
2015-12-28 1507 464346 397 21450557 45.85 46.40 45.80 46.40 0.70 1.53% 46.20 12 46.40 42 9.91
2015-12-29 1507 201006 181 9318638 46.40 46.50 46.20 46.45 0.05 0.11% 46.40 11 46.45 3 9.93
2015-12-30 1507 555461 419 26027594 46.85 47.25 46.05 47.15 0.70 1.51% 47.15 1 47.20 12 10.07
2015-12-31 1507 223706 173 10523421 46.95 47.45 46.50 47.45 0.30 0.64% 47.20 2 47.45 4 10.14