和大(1536)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　　　　55.70
0
0%		54.90
-0.8
-1.44%		54.80
-0.1
-0.18%		55.60
0.8
1.46%		55.40
-0.2
-0.36%		 　55.30
-0.1
-0.18%		57.90
2.6
4.7%		57.90
0
0%		56.80
-1.1
-1.9%		55.80
-1
-1.76%		 　54.90
-0.9
-1.61%		55.20
0.3
0.55%		55.20
0
0%		54.80
-0.4
-0.72%		55.70
0.9
1.64%		 　55.80
0.1
0.18%		57.00
1.2
2.15%		57.70
0.7
1.23%		57.30
-0.4
-0.69%		57.30
0
0%		 56.02
2 月　57.50
0.2
0.35%		58.20
0.7
1.22%		58.60
0.4
0.69%		59.50
0.9
1.54%		59.10
-0.4
-0.67%		 　58.40
-0.7
-1.18%		58.30
-0.1
-0.17%		59.30
1
1.72%		59.90
0.6
1.01%		58.90
-1
-1.67%		 　　　　　　　　　60.00
1.1
1.87%		61.00
1
1.67%		61.00
0
0%		 59.76
3 月　61.40
0.4
0.66%		61.80
0.4
0.65%		60.70
-1.1
-1.78%		61.00
0.3
0.49%		63.00
2
3.28%		 　62.40
-0.6
-0.95%		60.90
-1.5
-2.4%		60.70
-0.2
-0.33%		60.80
0.1
0.16%		60.80
0
0%		 　61.00
0.2
0.33%		60.60
-0.4
-0.66%		60.70
0.1
0.17%		63.40
2.7
4.45%		62.50
-0.9
-1.42%		 　62.10
-0.4
-0.64%		61.90
-0.2
-0.32%		61.80
-0.1
-0.16%		61.60
-0.2
-0.32%		60.60
-1
-1.62%		 　60.60
0
0%		62.20
1.6
2.64%		61.48
4 月62.50
0.3
0.48%		62.90
0.4
0.64%		 　　　67.30
4.4
7%		70.70
3.4
5.05%		70.00
-0.7
-0.99%		70.50
0.5
0.71%		 　72.30
1.8
2.55%		71.90
-0.4
-0.55%		71.00
-0.9
-1.25%		71.00
0
0%		71.00
0
0%		 　72.50
1.5
2.11%		69.50
-3
-4.14%		71.00
1.5
2.16%		72.80
1.8
2.54%		71.70
-1.1
-1.51%		 　73.50
1.8
2.51%		78.40
4.9
6.67%		78.00
-0.4
-0.51%		77.50
-0.5
-0.64%		 71.5
5 月　　　75.90
-1.6
-2.06%		75.80
-0.1
-0.13%		76.10
0.3
0.4%		76.90
0.8
1.05%		77.80
0.9
1.17%		 　77.60
-0.2
-0.26%		78.50
0.9
1.16%		77.50
-1
-1.27%		79.10
1.6
2.06%		84.30
5.2
6.57%		 　80.10
-4.2
-4.98%		80.60
0.5
0.62%		81.20
0.6
0.74%		80.80
-0.4
-0.49%		79.80
-1
-1.24%		 　80.90
1.1
1.38%		80.30
-0.6
-0.74%		81.00
0.7
0.87%		80.60
-0.4
-0.49%		84.30
3.7
4.59%		 80.31
6 月90.00
5.7
6.76%		86.00
-4
-4.44%		85.00
-1
-1.16%		82.00
-3
-3.53%		85.30
3.3
4.02%		 　90.00
4.7
5.51%		90.70
0.7
0.78%		95.50
4.8
5.29%		98.50
3
3.14%		98.30
-0.2
-0.2%		 　98.30
0
0%		101.00
2.7
2.75%		97.00
-4
-3.96%		102.00
5
5.15%		 　　102.50
0.5
0.49%		98.80
-3.7
-3.61%		99.30
0.5
0.51%		99.80
0.5
0.5%		100.00
0.2
0.2%		 　96.00
-4
-4%		99.20
3.2
3.33%		 95.63
7 月104.50
5.3
5.34%		102.00
-2.5
-2.39%		106.50
4.5
4.41%		 　106.00
-0.5
-0.47%		101.00
-5
-4.72%		93.20
-7.8
-7.72%		89.50
-3.7
-3.97%		 　　98.40
8.9
9.94%		99.80
1.4
1.42%		99.40
-0.4
-0.4%		98.70
-0.7
-0.7%		98.50
-0.2
-0.2%		 　91.50
-7
-7.11%		96.00
4.5
4.92%		91.30
-4.7
-4.9%		92.50
1.2
1.31%		94.90
2.4
2.59%		 　92.60
-2.3
-2.42%		89.20
-3.4
-3.67%		92.50
3.3
3.7%		91.80
-0.7
-0.76%		93.20
1.4
1.53%		96.6
8 月 　88.80
-4.4
-4.72%		85.20
-3.6
-4.05%		87.80
2.6
3.05%		86.20
-1.6
-1.82%		85.90
-0.3
-0.35%		 　91.60
5.7
6.64%		90.20
-1.4
-1.53%		94.40
4.2
4.66%		94.70
0.3
0.32%		98.40
3.7
3.91%		 　98.50
0.1
0.1%		103.50
5
5.08%		100.00
-3.5
-3.38%		98.70
-1.3
-1.3%		93.80
-4.9
-4.96%		 　88.50
-5.3
-5.65%		95.80
7.3
8.25%		96.70
0.9
0.94%		95.00
-1.7
-1.76%		98.60
3.6
3.79%		 98.10
-0.5
-0.51%		93.85
9 月97.00
-1.1
-1.12%		99.50
2.5
2.58%		102.50
3
3.02%		99.50
-3
-2.93%		 　100.50
1
1.01%		104.00
3.5
3.48%		107.50
3.5
3.37%		108.00
0.5
0.47%		105.00
-3
-2.78%		 　105.50
0.5
0.48%		106.50
1
0.95%		102.00
-4.5
-4.23%		102.00
0
0%		107.00
5
4.9%		 　104.00
-3
-2.8%		103.00
-1
-0.96%		100.00
-3
-2.91%		99.00
-1
-1%		101.50
2.5
2.53%		 　　　105.00
3.5
3.45%		 103.24
10 月107.00
2
1.9%		109.50
2.5
2.34%		 　119.00
9.5
8.68%		111.50
-7.5
-6.3%		112.00
0.5
0.45%		108.50
-3.5
-3.13%		 　　107.00
-1.5
-1.38%		106.00
-1
-0.93%		107.50
1.5
1.42%		104.50
-3
-2.79%		102.50
-2
-1.91%		 　107.50
5
4.88%		109.50
2
1.86%		105.00
-4.5
-4.11%		104.50
-0.5
-0.48%		102.50
-2
-1.91%		 　105.00
2.5
2.44%		106.00
1
0.95%		105.00
-1
-0.94%		108.50
3.5
3.33%		108.00
-0.5
-0.46%		 107.77
11 月　107.00
-1
-0.93%		108.00
1
0.93%		115.00
7
6.48%		115.00
0
0%		115.00
0
0%		 　120.00
5
4.35%		120.00
0
0%		123.00
3
2.5%		129.00
6
4.88%		123.50
-5.5
-4.26%		 　128.00
4.5
3.64%		131.00
3
2.34%		130.00
-1
-0.76%		127.00
-3
-2.31%		127.50
0.5
0.39%		 　128.00
0.5
0.39%		122.00
-6
-4.69%		125.00
3
2.46%		123.00
-2
-1.6%		123.50
0.5
0.41%		 　126.00
2.5
2.02%		 123.02
12 月130.00
4
3.17%		127.50
-2.5
-1.92%		129.50
2
1.57%		131.00
1.5
1.16%		 　128.50
-2.5
-1.91%		130.50
2
1.56%		125.50
-5
-3.83%		125.50
0
0%		124.00
-1.5
-1.2%		 　125.00
1
0.81%		123.00
-2
-1.6%		126.50
3.5
2.85%		129.00
2.5
1.98%		128.00
-1
-0.78%		 　123.00
-5
-3.91%		122.50
-0.5
-0.41%		120.00
-2.5
-2.04%		121.00
1
0.83%		122.00
1
0.83%		 　121.50
-0.5
-0.41%		122.50
1
0.82%		120.50
-2
-1.63%		121.00
0.5
0.41%		125.02

說明:最高漲幅:9.94%最低跌幅:-7.72% 最高價:131.00最低價:54.80平均價:90.5,灰色底表示週末,漲157天(365.3)元,跌129天(-254.4)元,平盤17天
10%=2,9%=2,8%=1,7%=9,6%=3,5%=14,4%=10,3%=24,2%=25,1%=41,0%=43,-0%=1,-1%=2,-2%=3,-3%=8,-4%=8,-5%=16,-6%=25,-7%=27,-8%=39,

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 1536 946587 568 52791778 56.00 56.20 55.50 55.70 0.30 0% 55.70 9 55.80 5 20.71
2015-01-06 1536 1395937 1022 76874268 55.50 55.60 54.80 54.90 0.80 -1.44% 54.90 11 55.00 19 20.41
2015-01-07 1536 724874 480 39894083 54.60 55.40 54.60 54.80 0.10 -0.18% 54.80 33 55.00 3 20.37
2015-01-08 1536 1298174 755 72042741 55.40 56.00 55.00 55.60 0.80 1.46% 55.50 19 55.60 5 20.67
2015-01-09 1536 1031397 659 57183077 56.00 56.00 55.20 55.40 0.20 -0.36% 55.40 33 55.50 11 20.59
2015-01-12 1536 835542 589 46275255 55.20 55.70 55.10 55.30 0.10 -0.18% 55.20 43 55.30 4 20.56
2015-01-13 1536 10279058 5029 596309002 55.70 59.00 55.60 57.90 2.60 4.7% 57.80 24 57.90 1 21.52
2015-01-14 1536 5397257 2907 314179078 58.80 59.00 57.60 57.90 0.00 0% 57.90 33 58.00 4 21.52
2015-01-15 1536 2456021 1422 140026776 57.70 57.90 56.50 56.80 1.10 -1.9% 56.80 29 56.90 2 21.12
2015-01-16 1536 3953555 1810 220704244 56.30 56.80 55.30 55.80 1.00 -1.76% 55.80 186 55.90 25 20.74
2015-01-19 1536 3273801 1477 180844159 56.30 56.30 54.30 54.90 0.90 -1.61% 54.80 48 54.90 21 20.41
2015-01-20 1536 1622068 881 89268040 55.00 55.40 54.50 55.20 0.30 0.55% 55.10 17 55.20 10 20.52
2015-01-21 1536 1839291 1114 102160848 55.20 55.90 55.00 55.20 0.00 0% 55.20 66 55.30 10 20.52
2015-01-22 1536 2228856 1248 123001182 55.50 55.70 54.80 54.80 0.40 -0.72% 54.80 104 54.90 23 20.37
2015-01-23 1536 2714348 1682 151291656 54.90 56.20 54.90 55.70 0.90 1.64% 55.70 36 55.80 15 20.71
2015-01-26 1536 1943352 1175 109093924 55.70 56.50 55.70 55.80 0.10 0.18% 55.80 17 55.90 1 20.74
2015-01-27 1536 3029940 1825 171364758 56.20 57.00 56.00 57.00 1.20 2.15% 56.80 5 57.00 164 21.19
2015-01-28 1536 6241542 3884 361153190 57.70 58.40 57.20 57.70 0.70 1.23% 57.70 9 57.80 4 21.45
2015-01-29 1536 2263265 1598 130801362 58.10 58.50 57.30 57.30 0.40 -0.69% 57.30 81 57.40 11 21.30
2015-01-30 1536 1280824 780 73638800 57.50 57.90 57.30 57.30 0.00 0% 57.30 17 57.40 8 21.30
2015-02-02 1536 1109873 605 63757892 57.50 58.00 56.90 57.50 0.20 0.35% 57.40 2 57.50 63 21.38
2015-02-03 1536 4006203 2166 233692774 58.00 58.80 57.70 58.20 0.70 1.22% 58.20 25 58.30 75 21.64
2015-02-04 1536 3901786 1951 229238322 58.80 59.40 58.20 58.60 0.40 0.69% 58.50 33 58.60 11 21.78
2015-02-05 1536 4925677 2546 291189937 59.00 59.70 58.10 59.50 0.90 1.54% 59.40 9 59.50 237 22.12
2015-02-06 1536 3335858 1734 198577522 60.00 60.50 58.80 59.10 0.40 -0.67% 59.10 123 59.20 42 21.97
2015-02-09 1536 1569340 937 92049433 59.10 59.50 58.20 58.40 0.70 -1.18% 58.40 3 58.60 14 21.71
2015-02-10 1536 945153 638 55301695 58.60 58.80 58.30 58.30 0.10 -0.17% 58.30 34 58.40 6 21.67
2015-02-11 1536 3384107 1861 200747595 58.80 59.80 58.70 59.30 1.00 1.72% 59.20 46 59.40 22 22.04
2015-02-12 1536 4237628 2496 253365291 59.50 60.30 58.90 59.90 0.60 1.01% 59.90 15 60.00 110 22.27
2015-02-13 1536 3127251 1784 187132336 60.20 60.80 58.90 58.90 1.00 -1.67% 58.90 63 59.00 3 21.90
2015-02-24 1536 2318882 1376 138907023 59.70 60.20 59.20 60.00 1.10 1.87% 59.90 40 60.00 135 22.30
2015-02-25 1536 6505116 3284 398407901 60.00 62.50 59.50 61.00 1.00 1.67% 61.00 45 61.10 2 22.68
2015-02-26 1536 1688068 1077 102672006 61.00 61.40 60.40 61.00 0.00 0% 61.00 96 61.10 11 22.68
2015-03-02 1536 1679210 1130 103480751 61.90 62.00 61.20 61.40 0.40 0.66% 61.40 29 61.50 4 22.83
2015-03-03 1536 1349527 792 82895097 61.70 62.10 61.00 61.80 0.40 0.65% 61.50 2 61.80 21 22.97
2015-03-04 1536 1566548 1101 95543441 61.80 61.80 60.50 60.70 1.10 -1.78% 60.70 27 60.80 7 22.57
2015-03-05 1536 1728316 1374 105639676 60.60 61.70 60.50 61.00 0.30 0.49% 61.00 12 61.10 5 22.68
2015-03-06 1536 3428334 1928 213447842 61.30 63.40 61.10 63.00 2.00 3.28% 62.90 15 63.00 120 23.42
2015-03-09 1536 1758007 1130 109874815 63.00 63.10 62.00 62.40 0.60 -0.95% 62.40 24 62.50 4 23.20
2015-03-10 1536 2392109 1496 146636492 62.70 62.80 60.50 60.90 1.50 -2.4% 60.90 39 61.00 30 22.64
2015-03-11 1536 1558341 969 94774076 60.00 61.50 59.90 60.70 0.20 -0.33% 60.70 34 60.90 5 22.57
2015-03-12 1536 1228633 755 75018666 60.90 61.50 60.60 60.80 0.10 0.16% 60.80 10 60.90 8 22.60
2015-03-13 1536 1079409 670 65620134 61.00 61.40 60.50 60.80 0.00 0% 60.70 6 60.80 43 22.60
2015-03-16 1536 1057901 650 64404948 60.80 61.30 60.50 61.00 0.20 0.33% 61.00 4 61.10 7 22.68
2015-03-17 1536 1812778 950 110273501 61.20 61.50 60.20 60.60 0.40 -0.66% 60.60 108 60.80 2 22.53
2015-03-18 1536 1273385 749 77518579 60.80 61.20 60.60 60.70 0.10 0.17% 60.70 50 60.80 1 22.57
2015-03-19 1536 5753007 3221 361129776 61.40 63.90 61.10 63.40 2.70 4.45% 63.20 48 63.40 7 23.57
2015-03-20 1536 2635278 1528 165575239 63.80 63.80 62.50 62.50 0.90 -1.42% 62.50 82 62.60 1 23.23
2015-03-23 1536 2155499 1276 133607947 62.40 62.90 61.40 62.10 0.40 -0.64% 62.10 133 62.20 8 23.09
2015-03-24 1536 1922365 1166 119536461 62.20 63.10 61.60 61.90 0.20 -0.32% 61.90 129 62.30 3 23.01
2015-03-25 1536 1568814 912 97093433 61.90 62.70 61.50 61.80 0.10 -0.16% 61.80 206 61.90 10 22.97
2015-03-26 1536 1453381 869 89584479 61.50 62.20 61.20 61.60 0.20 -0.32% 61.60 68 61.70 5 22.90
2015-03-27 1536 2103879 1113 128236535 62.10 62.10 60.50 60.60 1.00 -1.62% 60.50 142 60.60 1 20.00
2015-03-30 1536 1304313 855 78609655 60.80 61.10 59.50 60.60 0.00 0% 60.60 6 60.70 8 20.00
2015-03-31 1536 1873842 1313 116020304 61.50 62.30 61.00 62.20 1.60 2.64% 62.20 9 62.30 55 20.53
2015-04-01 1536 922652 691 57242431 61.90 62.50 61.50 62.50 0.30 0.48% 62.40 17 62.50 27 20.63
2015-04-02 1536 1202948 805 75255018 63.00 63.00 62.10 62.90 0.40 0.64% 62.70 2 62.90 80 20.76
2015-04-07 1536 7826147 3603 520600166 63.60 67.30 63.60 67.30 4.40 7% 67.30 570 0.00 0 22.21
2015-04-08 1536 8677062 4799 601284876 68.50 71.80 67.30 70.70 3.40 5.05% 70.70 16 70.80 14 23.33
2015-04-09 1536 10254520 5431 726601905 71.10 72.50 68.60 70.00 0.70 -0.99% 69.80 36 70.00 39 23.10
2015-04-10 1536 3828291 2353 269821221 71.00 71.50 69.00 70.50 0.50 0.71% 70.50 12 70.60 13 23.27
2015-04-13 1536 6461101 3567 466334245 70.80 73.40 69.90 72.30 1.80 2.55% 72.30 12 72.40 208 23.86
2015-04-14 1536 2769396 1694 198544104 72.30 72.30 71.10 71.90 0.40 -0.55% 71.70 5 71.90 12 23.73
2015-04-15 1536 3447526 2153 246887046 71.50 73.20 70.40 71.00 0.90 -1.25% 71.00 111 71.10 4 23.43
2015-04-16 1536 2696403 1578 192119213 71.00 72.10 70.40 71.00 0.00 0% 70.90 12 71.10 20 23.43
2015-04-17 1536 1383539 982 98411369 71.10 71.60 70.60 71.00 0.00 0% 71.00 110 71.20 19 23.43
2015-04-20 1536 3633707 2279 261194758 71.00 72.80 69.80 72.50 1.50 2.11% 72.40 4 72.50 16 23.93
2015-04-21 1536 5502853 3043 389539558 73.00 73.00 69.50 69.50 3.00 -4.14% 69.50 85 69.60 2 22.94
2015-04-22 1536 4147608 2375 292082212 70.30 71.50 68.70 71.00 1.50 2.16% 71.00 50 71.10 4 23.43
2015-04-23 1536 5763017 3015 421015512 72.50 74.10 72.00 72.80 1.80 2.54% 72.80 30 72.90 15 24.03
2015-04-24 1536 2675495 1678 193053872 73.50 73.50 71.40 71.70 1.10 -1.51% 71.70 5 72.00 9 23.66
2015-04-27 1536 2437551 1675 176985978 72.20 74.00 71.50 73.50 1.80 2.51% 73.40 7 73.50 85 24.26
2015-04-28 1536 11309085 4651 883650587 76.00 78.60 76.00 78.40 4.90 6.67% 78.20 16 78.40 27 25.87
2015-04-29 1536 4715353 2776 366431234 78.40 78.90 76.60 78.00 0.40 -0.51% 77.80 10 78.00 13 25.74
2015-04-30 1536 5115312 2791 400532164 78.50 79.40 77.40 77.50 0.50 -0.64% 77.40 38 77.50 20 25.58
2015-05-04 1536 4127221 2443 311012448 77.10 77.50 74.10 75.90 1.60 -2.06% 75.90 8 76.00 6 25.05
2015-05-05 1536 2346012 1391 178990688 75.90 77.30 75.20 75.80 0.10 -0.13% 75.80 12 75.90 2 25.02
2015-05-06 1536 1724335 1364 131102976 75.20 76.60 75.20 76.10 0.30 0.4% 76.10 3 76.20 5 25.12
2015-05-07 1536 4551316 2894 352748018 75.90 78.80 75.90 76.90 0.80 1.05% 76.90 8 77.10 8 25.38
2015-05-08 1536 5379589 3093 418988305 78.40 78.90 77.10 77.80 0.90 1.17% 77.80 18 77.90 16 25.68
2015-05-11 1536 3623561 2270 277263850 78.40 78.90 74.10 77.60 0.20 -0.26% 77.50 4 77.70 1 23.95
2015-05-12 1536 3038112 1876 235975971 77.70 78.60 76.10 78.50 0.90 1.16% 78.40 1 78.50 52 24.23
2015-05-13 1536 4258206 2572 334925596 79.20 80.50 77.50 77.50 1.00 -1.27% 77.50 51 77.70 30 23.92
2015-05-14 1536 3667684 2333 288422180 77.20 79.60 77.00 79.10 1.60 2.06% 79.10 6 79.20 17 24.41
2015-05-15 1536 8323949 5007 682650848 79.40 84.50 78.80 84.30 5.20 6.57% 84.10 2 84.30 2 26.02
2015-05-18 1536 6984978 4675 565778311 84.30 84.30 80.00 80.10 4.20 -4.98% 80.10 51 80.20 6 24.72
2015-05-19 1536 3635268 2645 293285360 80.00 81.80 78.90 80.60 0.50 0.62% 80.60 93 80.70 1 24.88
2015-05-20 1536 2849015 1902 232449995 80.60 82.40 80.50 81.20 0.60 0.74% 81.10 9 81.20 7 25.06
2015-05-21 1536 2184641 1530 177854521 80.90 82.60 79.80 80.80 0.40 -0.49% 80.80 16 81.00 15 24.94
2015-05-22 1536 3702418 2645 298361294 80.60 81.50 79.70 79.80 1.00 -1.24% 79.70 38 79.90 12 24.63
2015-05-25 1536 2804985 2007 223115472 79.10 81.30 77.70 80.90 1.10 1.38% 80.80 7 80.90 10 24.97
2015-05-26 1536 1170811 876 93898811 81.10 81.10 79.60 80.30 0.60 -0.74% 80.10 3 80.30 4 24.78
2015-05-27 1536 2623865 1416 210573911 80.10 81.10 79.50 81.00 0.70 0.87% 81.00 23 81.10 13 25.00
2015-05-28 1536 1381668 1018 111831135 81.80 81.90 80.20 80.60 0.40 -0.49% 80.50 50 80.60 6 24.88
2015-05-29 1536 9877750 5282 835923273 80.90 86.20 80.50 84.30 3.70 4.59% 84.30 3 84.40 6 26.02
2015-06-01 1536 6646251 4551 579063590 84.20 90.70 82.80 90.00 5.70 6.76% 89.90 29 90.00 92 27.78
2015-06-02 1536 7052840 5014 624588140 90.00 91.50 85.60 86.00 4.00 -4.44% 86.00 25 86.40 7 26.54
2015-06-03 1536 2718033 1910 232878105 86.10 87.20 84.80 85.00 1.00 -1.16% 85.00 148 85.20 9 26.23
2015-06-04 1536 4694210 3044 388816625 85.00 85.40 80.80 82.00 3.00 -3.53% 82.00 6 82.20 4 25.31
2015-06-05 1536 3827812 2678 320046745 83.00 85.80 81.20 85.30 3.30 4.02% 85.20 2 85.40 3 26.33
2015-06-08 1536 7595655 5221 677487050 86.80 91.50 86.00 90.00 4.70 5.51% 90.00 171 90.10 8 27.78
2015-06-09 1536 9327549 6707 864880167 90.70 95.90 90.10 90.70 0.70 0.78% 90.60 62 90.70 5 27.99
2015-06-10 1536 8405010 6099 796006433 93.70 97.90 91.30 95.50 4.80 5.29% 95.40 10 95.50 57 29.48
2015-06-11 1536 8383014 5988 812819141 95.50 99.20 94.50 98.50 3.00 3.14% 98.50 3 98.60 27 30.40
2015-06-12 1536 9606887 6472 974667449 98.50 106.50 98.30 98.30 0.20 -0.2% 98.30 24 98.40 1 30.34
2015-06-15 1536 3656240 2892 363092072 99.00 101.50 98.10 98.30 0.00 0% 98.20 34 98.30 1 30.34
2015-06-16 1536 4957568 3295 499332668 99.50 102.50 99.30 101.00 2.70 2.75% 100.50 17 101.00 41 31.17
2015-06-17 1536 4853592 3597 481926824 103.00 103.00 96.20 97.00 4.00 -3.96% 97.00 6 97.30 6 29.94
2015-06-18 1536 5988652 3882 601956104 98.50 102.00 98.40 102.00 5.00 5.15% 101.50 9 102.00 32 31.48
2015-06-22 1536 3833285 2997 397146693 103.00 105.50 102.00 102.50 0.50 0.49% 102.50 16 103.00 24 31.64
2015-06-23 1536 4540532 3009 453607098 102.50 102.50 98.30 98.80 3.70 -3.61% 98.80 7 98.90 1 30.49
2015-06-24 1536 2423746 1836 241014460 100.00 100.50 97.70 99.30 0.50 0.51% 99.20 13 99.30 5 30.65
2015-06-25 1536 2280746 1626 227665965 99.80 101.00 99.00 99.80 0.50 0.5% 99.70 5 99.80 2 30.80
2015-06-26 1536 3606217 2453 368125500 101.00 104.00 99.80 100.00 0.20 0.2% 100.00 108 100.50 11 30.86
2015-06-29 1536 3528160 2511 342016560 98.50 99.40 95.00 96.00 4.00 -4% 96.00 67 96.10 3 29.63
2015-06-30 1536 3188892 2331 311662672 96.00 99.40 95.20 99.20 3.20 3.33% 99.10 32 99.20 10 30.62
2015-07-01 1536 5501272 3730 567910601 101.50 104.50 101.00 104.50 5.30 5.34% 104.00 56 104.50 55 32.25
2015-07-02 1536 2265122 1815 232852444 105.00 105.00 101.50 102.00 2.50 -2.39% 102.00 17 102.50 4 31.48
2015-07-03 1536 4997230 3688 533113973 104.00 109.00 104.00 106.50 4.50 4.41% 106.50 65 107.00 15 32.87
2015-07-06 1536 3652825 2755 389178950 107.00 110.00 104.50 106.00 0.50 -0.47% 105.50 34 106.00 4 32.72
2015-07-07 1536 4285002 3043 441142702 105.50 106.00 100.00 101.00 0.00 -4.72% 101.00 22 101.50 2 31.17
2015-07-08 1536 7262581 5118 699547433 102.00 102.00 92.30 93.20 7.80 -7.72% 93.20 70 93.40 1 28.77
2015-07-09 1536 11395623 6171 992514608 84.60 91.40 83.90 89.50 3.70 -3.97% 89.50 21 90.00 6 27.62
2015-07-13 1536 5910088 4047 567359444 92.50 98.40 92.30 98.40 8.90 9.94% 98.40 273 0.00 0 30.37
2015-07-14 1536 4906391 3556 495500251 99.30 102.50 99.30 99.80 1.40 1.42% 99.80 10 99.90 4 30.80
2015-07-15 1536 3546314 2646 353087186 101.50 102.00 98.20 99.40 0.40 -0.4% 99.10 2 99.40 4 30.68
2015-07-16 1536 2564172 1856 253516181 100.00 100.00 98.00 98.70 0.70 -0.7% 98.60 2 98.70 6 30.46
2015-07-17 1536 2632734 1893 261375598 99.80 101.00 97.90 98.50 0.20 -0.2% 98.40 6 98.50 5 30.40
2015-07-20 1536 6158229 4335 578455222 100.00 100.50 90.00 91.50 7.00 -7.11% 91.40 1 91.50 27 28.24
2015-07-21 1536 5430696 3985 511951093 93.90 96.00 91.50 96.00 4.50 4.92% 96.00 6 96.10 8 29.63
2015-07-22 1536 4384941 3243 404300201 93.60 94.10 90.70 91.30 4.70 -4.9% 91.30 3 91.50 2 28.18
2015-07-23 1536 5388203 3585 497224110 91.30 94.30 90.50 92.50 1.20 1.31% 92.50 5 92.90 2 28.55
2015-07-24 1536 5072201 3612 477009847 93.20 95.60 92.50 94.90 2.40 2.59% 94.80 1 94.90 8 29.29
2015-07-27 1536 3209845 2434 297362840 95.50 95.70 90.60 92.60 2.30 -2.42% 92.60 8 92.70 6 28.58
2015-07-28 1536 6819816 4816 604486224 89.50 91.00 86.50 89.20 3.40 -3.67% 89.20 5 89.30 11 27.53
2015-07-29 1536 5096510 3672 467585510 90.50 93.50 90.00 92.50 3.30 3.7% 92.30 14 92.50 40 28.55
2015-07-30 1536 3228593 2264 302205332 93.90 95.10 91.70 91.80 0.70 -0.76% 91.80 27 91.90 7 28.33
2015-07-31 1536 2913119 2219 269019667 92.70 93.70 90.40 93.20 1.40 1.53% 92.70 10 93.20 13 28.77
2015-08-03 1536 3419628 2739 306234254 91.60 91.80 88.20 88.80 4.40 -4.72% 88.70 21 88.80 32 27.41
2015-08-04 1536 5509929 3787 475083729 86.80 88.80 83.10 85.20 3.60 -4.05% 85.20 7 85.30 1 26.30
2015-08-05 1536 3535331 2640 306356678 83.10 88.70 83.10 87.80 2.60 3.05% 87.70 5 88.00 7 27.10
2015-08-06 1536 6561146 4483 562883367 88.10 88.80 84.00 86.20 1.60 -1.82% 86.20 16 86.30 27 26.60
2015-08-07 1536 6559042 4566 553041680 83.40 85.90 81.60 85.90 0.30 -0.35% 85.80 3 85.90 56 26.51
2015-08-10 1536 5271208 3856 472821839 85.50 92.80 84.70 91.60 5.70 6.64% 91.50 46 91.60 4 28.27
2015-08-11 1536 5594761 3793 524412630 93.00 96.00 90.20 90.20 1.40 -1.53% 90.20 14 90.30 3 27.84
2015-08-12 1536 3783444 2886 350069336 90.20 94.50 89.10 94.40 4.20 4.66% 94.40 3 94.50 70 29.14
2015-08-13 1536 6685261 5022 644892998 94.40 98.80 94.40 94.70 0.30 0.32% 94.70 6 94.80 6 26.31
2015-08-14 1536 4817472 3418 468363227 95.50 98.50 95.40 98.40 3.70 3.91% 98.40 4 98.50 111 27.33
2015-08-17 1536 3980241 2823 395166604 99.30 101.00 97.40 98.50 0.10 0.1% 98.50 13 98.60 21 27.36
2015-08-18 1536 8377692 5045 880381093 102.00 108.00 101.50 103.50 5.00 5.08% 103.50 48 104.00 15 28.75
2015-08-19 1536 5188105 3569 534552448 106.00 107.50 99.90 100.00 3.50 -3.38% 100.00 226 101.00 19 27.78
2015-08-20 1536 3059047 2305 303435127 98.80 101.50 97.50 98.70 1.30 -1.3% 98.60 68 98.70 4 27.42
2015-08-21 1536 3944823 2714 374445843 95.10 96.50 93.80 93.80 4.90 -4.96% 93.80 7 94.00 30 26.06
2015-08-24 1536 4645426 3130 410198191 89.50 91.90 84.80 88.50 5.30 -5.65% 88.50 11 88.90 2 24.58
2015-08-25 1536 6003910 4432 552656798 82.60 97.30 82.60 95.80 7.30 8.25% 95.80 15 96.00 38 26.61
2015-08-26 1536 4224692 3190 406340002 95.80 98.00 93.00 96.70 0.90 0.94% 96.60 9 96.70 1 26.86
2015-08-27 1536 3049306 2308 297921370 98.40 99.80 94.50 95.00 1.70 -1.76% 95.00 25 95.40 1 26.39
2015-08-28 1536 4852446 3472 481480058 99.70 101.00 98.00 98.60 3.60 3.79% 98.60 16 98.70 8 27.39
2015-08-31 1536 2481796 1833 242344873 99.10 99.80 96.30 98.10 0.50 -0.51% 98.00 1 98.10 24 27.25
2015-09-01 1536 1629054 1288 159238138 97.60 99.50 96.50 97.00 1.10 -1.12% 97.00 33 97.20 1 26.94
2015-09-02 1536 2507652 1844 244268767 95.30 99.50 95.30 99.50 2.50 2.58% 99.40 10 99.50 44 27.64
2015-09-03 1536 5199707 3462 535723455 101.50 104.50 101.50 102.50 3.00 3.02% 102.50 77 103.00 16 28.47
2015-09-04 1536 2288203 1652 232919790 103.00 103.50 99.50 99.50 3.00 -2.93% 99.50 64 99.70 2 27.64
2015-09-07 1536 1309406 1036 130714098 99.50 101.50 98.50 100.50 1.00 1.01% 100.00 30 100.50 5 27.92
2015-09-08 1536 4456878 2872 459339812 101.00 105.00 100.00 104.00 3.50 3.48% 103.50 17 104.00 16 28.89
2015-09-09 1536 4176003 2773 444547321 106.50 108.00 104.00 107.50 3.50 3.37% 107.00 35 107.50 189 29.86
2015-09-10 1536 3229032 2373 345008424 107.50 108.50 105.00 108.00 0.50 0.47% 107.50 48 108.00 12 30.00
2015-09-11 1536 7465166 4656 816817430 108.00 113.00 105.00 105.00 3.00 -2.78% 105.00 56 105.50 19 29.17
2015-09-14 1536 3365450 2179 354887966 105.00 106.50 104.00 105.50 0.50 0.48% 105.00 62 105.50 7 29.31
2015-09-15 1536 2660258 1962 284823968 106.00 108.50 105.50 106.50 1.00 0.95% 106.50 42 107.00 78 29.58
2015-09-16 1536 4691537 3106 482379032 107.50 108.00 100.00 102.00 4.50 -4.23% 102.00 75 102.50 9 28.33
2015-09-17 1536 2518072 1857 259405844 104.50 105.00 102.00 102.00 0.00 0% 102.00 146 102.50 12 28.33
2015-09-18 1536 3422704 2436 361725828 103.00 107.50 102.00 107.00 5.00 4.9% 106.50 24 107.00 95 29.72
2015-09-21 1536 1986602 1541 205396404 103.50 104.50 102.50 104.00 3.00 -2.8% 103.50 44 104.00 7 28.89
2015-09-22 1536 1680173 1245 173954819 104.50 105.50 102.50 103.00 1.00 -0.96% 103.00 22 103.50 79 28.61
2015-09-23 1536 4609674 3407 458572700 102.50 103.00 98.10 100.00 3.00 -2.91% 100.00 20 100.50 86 27.78
2015-09-24 1536 3949975 2860 391243225 101.00 101.50 96.50 99.00 1.00 -1% 99.00 155 99.40 1 27.50
2015-09-25 1536 1985667 1569 200025590 101.00 102.50 99.20 101.50 2.50 2.53% 101.50 84 102.00 60 28.19
2015-09-30 1536 3668594 2253 380108070 99.60 105.00 99.60 105.00 3.50 3.45% 105.00 14 105.50 54 29.17
2015-10-01 1536 4738450 3209 510510650 106.50 109.50 105.50 107.00 2.00 1.9% 106.50 17 107.00 39 29.72
2015-10-02 1536 4625609 2977 504008672 109.00 110.00 106.50 109.50 2.50 2.34% 109.00 53 109.50 33 30.42
2015-10-05 1536 6937664 4335 805306666 112.00 119.00 111.50 119.00 9.50 8.68% 118.50 8 119.00 93 33.06
2015-10-06 1536 5072693 3650 588045757 119.50 121.00 111.50 111.50 7.50 -6.3% 111.50 56 112.00 5 30.97
2015-10-07 1536 3412413 2396 382215045 110.00 114.00 109.50 112.00 0.50 0.45% 112.00 23 112.50 145 31.11
2015-10-08 1536 4101437 2856 451455906 113.00 113.50 106.50 108.50 3.50 -3.13% 108.50 151 109.00 55 30.14
2015-10-12 1536 3046829 2360 323997203 108.50 109.00 104.00 107.00 1.50 -1.38% 106.50 11 107.00 59 29.72
2015-10-13 1536 2200908 1745 234468156 107.00 108.50 105.50 106.00 1.00 -0.93% 105.50 171 106.00 5 29.44
2015-10-14 1536 2365928 1683 254725224 106.50 109.00 106.00 107.50 1.50 1.42% 107.00 18 107.50 7 29.86
2015-10-15 1536 4378881 3194 456676505 108.00 108.50 102.00 104.50 3.00 -2.79% 104.50 35 105.00 100 29.03
2015-10-16 1536 2736612 2109 282151536 105.00 105.50 102.00 102.50 2.00 -1.91% 102.50 56 103.00 4 28.47
2015-10-19 1536 5211955 3535 553626655 104.00 109.00 103.50 107.50 5.00 4.88% 107.00 44 107.50 36 29.86
2015-10-20 1536 3851048 2650 417690232 109.00 110.50 106.50 109.50 2.00 1.86% 109.00 8 109.50 59 30.42
2015-10-21 1536 3311424 2320 352044444 108.50 108.50 105.00 105.00 4.50 -4.11% 105.00 295 106.00 4 29.17
2015-10-22 1536 3202474 2227 331667527 103.00 105.00 102.00 104.50 0.50 -0.48% 104.00 39 104.50 26 29.03
2015-10-23 1536 3366693 1722 350416451 105.50 106.00 102.50 102.50 2.00 -1.91% 102.50 312 103.00 12 28.47
2015-10-26 1536 1823187 1450 190905535 104.50 106.00 103.00 105.00 2.50 2.44% 104.50 21 105.00 44 29.17
2015-10-27 1536 1971952 1388 208035912 105.50 106.50 104.00 106.00 1.00 0.95% 105.50 2 106.00 58 29.44
2015-10-28 1536 2070800 1366 218707500 105.50 107.50 104.50 105.00 1.00 -0.94% 105.00 20 105.50 1 29.17
2015-10-29 1536 4884517 3244 526468585 106.00 109.50 105.00 108.50 3.50 3.33% 108.50 67 109.00 181 30.14
2015-10-30 1536 3447130 2396 369342540 109.00 110.00 105.00 108.00 0.50 -0.46% 107.50 57 108.00 4 30.00
2015-11-02 1536 1607809 1249 171846563 108.00 108.50 105.50 107.00 1.00 -0.93% 107.00 13 107.50 11 29.72
2015-11-03 1536 1742044 1284 188114752 108.00 109.00 107.00 108.00 1.00 0.93% 108.00 34 108.50 113 30.00
2015-11-04 1536 7074857 4365 805663613 111.50 115.50 111.50 115.00 7.00 6.48% 114.50 49 115.00 133 31.94
2015-11-05 1536 5235736 3450 607154640 117.00 118.50 114.00 115.00 0.00 0% 114.50 97 115.00 171 31.94
2015-11-06 1536 3210469 2165 371852435 118.00 118.50 114.00 115.00 0.00 0% 115.00 8 115.50 12 31.94
2015-11-09 1536 9755634 4976 1173990580 118.00 122.50 117.00 120.00 5.00 4.35% 119.50 229 120.00 108 33.33
2015-11-10 1536 2483583 1818 295285460 119.00 120.00 117.00 120.00 0.00 0% 119.50 39 120.00 316 27.84
2015-11-11 1536 7695688 4942 956688624 119.00 129.50 118.50 123.00 3.00 2.5% 123.00 144 124.00 5 28.54
2015-11-12 1536 6676991 4224 846574839 126.00 131.00 121.50 129.00 6.00 4.88% 128.50 30 129.00 80 29.93
2015-11-13 1536 3971688 2780 495373812 126.50 127.50 122.00 123.50 5.50 -4.26% 123.50 30 124.00 48 28.65
2015-11-16 1536 3034531 2341 379985468 121.50 128.50 120.50 128.00 4.50 3.64% 127.50 5 128.00 27 29.70
2015-11-17 1536 5032616 3081 656786696 129.50 133.00 128.50 131.00 3.00 2.34% 131.00 13 131.50 70 30.39
2015-11-18 1536 2591630 1845 340770400 131.50 133.50 129.50 130.00 1.00 -0.76% 130.00 56 130.50 1 30.16
2015-11-19 1536 2841596 2064 363768692 132.00 132.50 126.50 127.00 3.00 -2.31% 127.00 56 127.50 24 29.47
2015-11-20 1536 2513743 1713 321009225 127.00 130.00 126.50 127.50 0.50 0.39% 127.50 88 128.00 15 29.58
2015-11-23 1536 2482190 1614 319396320 129.00 130.00 126.50 128.00 0.50 0.39% 128.00 67 128.50 6 29.70
2015-11-24 1536 1416534 1103 182758352 128.50 130.50 128.00 122.00 1.00 -4.69% 127.50 26 128.00 12 29.70
2015-11-25 1536 3127847 2006 387896875 123.00 125.50 122.00 125.00 3.00 2.46% 124.50 19 125.00 166 29.00
2015-11-26 1536 3697343 2536 462354375 127.00 128.00 123.00 123.00 2.00 -1.6% 122.50 177 123.00 7 28.54
2015-11-27 1536 2907286 2035 355187315 123.00 124.50 119.50 123.50 0.50 0.41% 123.50 55 124.00 44 28.65
2015-11-30 1536 2476829 1533 308805954 124.00 126.00 122.50 126.00 2.50 2.02% 125.50 1 126.00 39 29.23
2015-12-01 1536 4285527 3043 549579010 127.00 130.50 124.50 130.00 4.00 3.17% 129.50 3 130.00 44 30.16
2015-12-02 1536 3274886 2400 426088456 131.50 133.00 127.50 127.50 2.50 -1.92% 127.50 51 128.00 6 29.58
2015-12-03 1536 1769055 1308 228816109 127.00 132.00 126.00 129.50 2.00 1.57% 129.00 3 129.50 17 30.05
2015-12-04 1536 2199944 1590 285110164 128.50 131.00 127.00 131.00 1.50 1.16% 130.50 5 131.00 25 30.39
2015-12-07 1536 1947448 1541 254668688 132.50 133.50 128.50 128.50 2.50 -1.91% 128.50 84 129.00 5 29.81
2015-12-08 1536 2357249 1742 306659486 130.00 131.50 128.50 130.50 2.00 1.56% 130.00 9 130.50 15 30.28
2015-12-09 1536 2599946 1811 329585696 129.50 131.00 125.00 125.50 5.00 -3.83% 125.50 24 126.50 9 29.12
2015-12-10 1536 1625333 1270 204408290 125.50 128.00 123.00 125.50 0.00 0% 125.50 62 126.00 2 29.12
2015-12-11 1536 1478053 1000 186670572 127.50 128.00 124.00 124.00 1.50 -1.2% 124.00 20 124.50 21 28.77
2015-12-14 1536 1329307 943 163619875 121.50 125.00 120.50 125.00 1.00 0.81% 124.50 8 125.00 28 29.00
2015-12-15 1536 1414404 1152 175496692 125.00 126.50 123.00 123.00 2.00 -1.6% 123.00 115 124.00 20 28.54
2015-12-16 1536 1396692 1066 176066841 124.50 128.00 123.00 126.50 3.50 2.85% 126.50 29 127.00 17 29.35
2015-12-17 1536 3289779 2270 427054991 128.50 131.50 127.50 129.00 2.50 1.98% 129.00 33 129.50 11 29.93
2015-12-18 1536 1416534 1103 182758352 128.50 130.50 128.00 128.00 1.00 -0.78% 127.50 26 128.00 12 29.70
2015-12-21 1536 2932290 2070 364533304 127.00 128.50 122.50 123.00 5.00 -3.91% 123.00 9 123.50 5 28.54
2015-12-22 1536 2990049 2060 365020993 123.00 123.50 120.00 122.50 0.50 -0.41% 122.00 64 122.50 7 28.42
2015-12-23 1536 1961447 1607 238333140 123.00 123.50 120.00 120.00 2.50 -2.04% 120.00 275 121.00 49 27.84
2015-12-24 1536 1164064 865 141641266 121.00 123.00 120.50 121.00 1.00 0.83% 121.00 76 121.50 26 28.07
2015-12-25 1536 791670 612 95588740 121.00 122.00 120.00 122.00 1.00 0.83% 122.00 12 122.50 80 28.31
2015-12-28 1536 636545 469 77066755 122.50 122.50 120.00 121.50 0.50 -0.41% 121.00 7 121.50 44 28.19
2015-12-29 1536 1354776 1079 163253828 121.50 122.50 118.50 122.50 1.00 0.82% 121.50 8 122.50 57 28.42
2015-12-30 1536 867891 648 105402861 124.00 124.00 120.00 120.50 2.00 -1.63% 120.50 18 121.00 72 27.96
2015-12-31 1536 1118564 781 134547180 120.50 121.50 119.00 121.00 0.50 0.41% 121.00 36 121.50 83 28.07