正新(2105)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　　　　74.20
0
0%		72.80
-1.4
-1.89%		71.80
-1
-1.37%		73.70
1.9
2.65%		74.00
0.3
0.41%		 　73.70
-0.3
-0.41%		74.30
0.6
0.81%		73.60
-0.7
-0.94%		74.00
0.4
0.54%		73.30
-0.7
-0.95%		 　73.00
-0.3
-0.41%		74.00
1
1.37%		74.80
0.8
1.08%		75.50
0.7
0.94%		76.50
1
1.32%		 　76.60
0.1
0.13%		77.00
0.4
0.52%		76.30
-0.7
-0.91%		75.20
-1.1
-1.44%		76.00
0.8
1.06%		 74.58
2 月　76.40
0.4
0.53%		76.50
0.1
0.13%		77.00
0.5
0.65%		77.50
0.5
0.65%		77.40
-0.1
-0.13%		 　76.60
-0.8
-1.03%		76.10
-0.5
-0.65%		76.20
0.1
0.13%		77.70
1.5
1.97%		77.50
-0.2
-0.26%		 　　　　　　　　　77.40
-0.1
-0.13%		76.90
-0.5
-0.65%		75.80
-1.1
-1.43%		 76.55
3 月　75.60
-0.2
-0.26%		74.50
-1.1
-1.46%		74.70
0.2
0.27%		73.60
-1.1
-1.47%		74.80
1.2
1.63%		 　74.50
-0.3
-0.4%		75.00
0.5
0.67%		73.80
-1.2
-1.6%		75.00
1.2
1.63%		74.60
-0.4
-0.53%		 　73.60
-1
-1.34%		73.50
-0.1
-0.14%		74.70
1.2
1.63%		75.00
0.3
0.4%		75.00
0
0%		 　74.80
-0.2
-0.27%		74.30
-0.5
-0.67%		73.70
-0.6
-0.81%		73.60
-0.1
-0.14%		72.60
-1
-1.36%		 　72.30
-0.3
-0.41%		71.90
-0.4
-0.55%		74.09
4 月71.00
-0.9
-1.25%		71.40
0.4
0.56%		 　　　72.60
1.2
1.68%		71.30
-1.3
-1.79%		72.40
1.1
1.54%		72.30
-0.1
-0.14%		 　72.10
-0.2
-0.28%		71.30
-0.8
-1.11%		70.90
-0.4
-0.56%		71.50
0.6
0.85%		71.80
0.3
0.42%		 　71.20
-0.6
-0.84%		71.60
0.4
0.56%		71.00
-0.6
-0.84%		71.50
0.5
0.7%		73.30
1.8
2.52%		 　72.70
-0.6
-0.82%		73.20
0.5
0.69%		73.90
0.7
0.96%		73.40
-0.5
-0.68%		 72.05
5 月　　　72.30
-1.1
-1.5%		71.90
-0.4
-0.55%		71.30
-0.6
-0.83%		71.20
-0.1
-0.14%		71.20
0
0%		 　71.50
0.3
0.42%		71.50
0
0%		71.10
-0.4
-0.56%		71.10
0
0%		70.90
-0.2
-0.28%		 　70.80
-0.1
-0.14%		70.80
0
0%		70.20
-0.6
-0.85%		69.90
-0.3
-0.43%		69.70
-0.2
-0.29%		 　69.90
0.2
0.29%		69.80
-0.1
-0.14%		70.00
0.2
0.29%		69.90
-0.1
-0.14%		71.00
1.1
1.57%		 70.74
6 月70.10
-0.9
-1.27%		69.60
-0.5
-0.71%		69.20
-0.4
-0.57%		67.60
-1.6
-2.31%		67.20
-0.4
-0.59%		 　67.00
-0.2
-0.3%		66.00
-1
-1.49%		66.60
0.6
0.91%		67.20
0.6
0.9%		67.50
0.3
0.45%		 　66.60
-0.9
-1.33%		66.30
-0.3
-0.45%		65.90
-0.4
-0.6%		66.00
0.1
0.15%		 　　66.00
0
0%		66.20
0.2
0.3%		66.60
0.4
0.6%		67.50
0.9
1.35%		67.00
-0.5
-0.74%		 　66.90
-0.1
-0.15%		68.30
1.4
2.09%		 67.1
7 月66.80
-1.5
-2.2%		66.40
-0.4
-0.6%		66.50
0.1
0.15%		 　66.20
-0.3
-0.45%		66.20
0
0%		65.00
-1.2
-1.81%		64.90
-0.1
-0.15%		 　　63.70
-1.2
-1.85%		64.20
0.5
0.78%		64.30
0.1
0.16%		64.40
0.1
0.16%		63.60
-0.8
-1.24%		 　64.00
0.4
0.63%		64.00
0
0%		63.20
-0.8
-1.25%		61.10
-2.1
-3.32%		61.60
0.5
0.82%		 　60.30
-1.3
-2.11%		61.00
0.7
1.16%		60.00
-1
-1.64%		61.10
1.1
1.83%		61.00
-0.1
-0.16%		63.6
8 月 　60.10
-0.9
-1.48%		60.00
-0.1
-0.17%		58.80
-1.2
-2%		58.80
0
0%		57.90
-0.9
-1.53%		 　58.00
0.1
0.17%		56.40
-1.6
-2.76%		56.30
-0.1
-0.18%		56.20
-0.1
-0.18%		56.10
-0.1
-0.18%		 　55.60
-0.5
-0.89%		55.50
-0.1
-0.18%		54.10
-1.4
-2.52%		53.50
-0.6
-1.11%		52.70
-0.8
-1.5%		 　50.10
-2.6
-4.93%		51.50
1.4
2.79%		51.80
0.3
0.58%		52.00
0.2
0.39%		53.30
1.3
2.5%		 52.20
-1.1
-2.06%		55.15
9 月51.70
-0.5
-0.96%		51.70
0
0%		52.30
0.6
1.16%		51.50
-0.8
-1.53%		 　51.70
0.2
0.39%		51.50
-0.2
-0.39%		54.20
2.7
5.24%		56.90
2.7
4.98%		56.00
-0.9
-1.58%		 　55.70
-0.3
-0.54%		55.70
0
0%		56.60
0.9
1.62%		55.80
-0.8
-1.41%		55.60
-0.2
-0.36%		 　55.90
0.3
0.54%		55.90
0
0%		55.60
-0.3
-0.54%		54.00
-1.6
-2.88%		53.90
-0.1
-0.19%		 　　　54.00
0.1
0.19%		 54.33
10 月54.80
0.8
1.48%		56.00
1.2
2.19%		 　56.90
0.9
1.61%		58.40
1.5
2.64%		60.70
2.3
3.94%		61.40
0.7
1.15%		 　　62.40
1
1.63%		62.00
-0.4
-0.64%		60.50
-1.5
-2.42%		60.60
0.1
0.17%		58.60
-2
-3.3%		 　60.10
1.5
2.56%		59.60
-0.5
-0.83%		59.70
0.1
0.17%		59.70
0
0%		60.10
0.4
0.67%		 　59.90
-0.2
-0.33%		60.20
0.3
0.5%		59.80
-0.4
-0.66%		59.10
-0.7
-1.17%		58.90
-0.2
-0.34%		 59.57
11 月　60.00
1.1
1.87%		60.80
0.8
1.33%		61.90
1.1
1.81%		61.50
-0.4
-0.65%		60.00
-1.5
-2.44%		 　59.70
-0.3
-0.5%		60.10
0.4
0.67%		57.90
-2.2
-3.66%		57.70
-0.2
-0.35%		56.40
-1.3
-2.25%		 　57.00
0.6
1.06%		57.70
0.7
1.23%		56.10
-1.6
-2.77%		57.00
0.9
1.6%		56.00
-1
-1.75%		 　56.40
0.4
0.71%		56.00
-0.4
-0.71%		55.30
-0.7
-1.25%		55.70
0.4
0.72%		55.00
-0.7
-1.26%		 　54.70
-0.3
-0.55%		 57.53
12 月55.20
0.5
0.91%		55.50
0.3
0.54%		56.00
0.5
0.9%		55.20
-0.8
-1.43%		 　55.30
0.1
0.18%		54.40
-0.9
-1.63%		53.50
-0.9
-1.65%		52.50
-1
-1.87%		51.20
-1.3
-2.48%		 　51.20
0
0%		51.60
0.4
0.78%		52.00
0.4
0.78%		52.80
0.8
1.54%		52.30
-0.5
-0.95%		 　53.20
0.9
1.72%		52.40
-0.8
-1.5%		53.60
1.2
2.29%		53.60
0
0%		54.20
0.6
1.12%		 　55.00
0.8
1.48%		53.70
-1.3
-2.36%		53.50
-0.2
-0.37%		53.30
-0.2
-0.37%		53.55

說明:最高漲幅:5.24%最低跌幅:-4.93% 最高價:77.70最低價:50.10平均價:64.53,灰色底表示週末,漲118天(79.4)元,跌167天(-109.9)元,平盤18天
5%=2,4%=1,3%=7,2%=24,1%=54,0%=48,-0%=1,-1%=2,-2%=6,-3%=32,-4%=56,-5%=70,

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 2105 3494612 2153 258328796 74.20 74.30 73.50 74.20 0.20 0% 74.10 19 74.20 67 14.44
2015-01-06 2105 5034855 2632 368330439 73.50 73.60 72.80 72.80 1.40 -1.89% 72.80 175 72.90 3 14.16
2015-01-07 2105 5308688 2888 382892594 72.70 72.90 71.80 71.80 1.00 -1.37% 71.70 82 71.80 9 13.97
2015-01-08 2105 4293171 1959 314916372 72.70 73.70 72.10 73.70 1.90 2.65% 73.60 16 73.70 73 14.34
2015-01-09 2105 4983515 2009 368836345 74.20 74.40 73.80 74.00 0.30 0.41% 74.00 228 74.10 355 14.40
2015-01-12 2105 2763102 1365 203796494 73.80 74.10 73.30 73.70 0.30 -0.41% 73.70 51 73.80 1 14.34
2015-01-13 2105 5196129 2340 384887045 73.70 74.50 73.10 74.30 0.60 0.81% 74.20 1 74.30 11 14.46
2015-01-14 2105 3031153 1914 224466683 74.40 74.60 73.60 73.60 0.70 -0.94% 73.60 25 73.90 4 14.32
2015-01-15 2105 3199452 1586 237132548 74.20 74.30 73.50 74.00 0.40 0.54% 74.00 82 74.10 20 14.40
2015-01-16 2105 4054779 2091 296164170 74.00 74.00 72.60 73.30 0.70 -0.95% 73.10 8 73.30 16 14.26
2015-01-19 2105 3210091 1604 235728517 73.50 74.20 72.90 73.00 0.30 -0.41% 72.90 66 73.00 66 14.20
2015-01-20 2105 3121342 1775 230968370 72.90 74.20 72.90 74.00 1.00 1.37% 74.00 36 74.10 34 14.40
2015-01-21 2105 6175344 3159 460444217 74.00 74.90 74.00 74.80 0.80 1.08% 74.70 18 74.80 117 14.55
2015-01-22 2105 5945442 2806 447561523 74.90 75.50 74.80 75.50 0.70 0.94% 75.40 34 75.50 470 14.69
2015-01-23 2105 8150279 3990 620800290 76.00 76.50 75.70 76.50 1.00 1.32% 76.40 3 76.50 583 14.88
2015-01-26 2105 4968177 2340 380090223 76.50 76.70 76.00 76.60 0.10 0.13% 76.50 1261 76.60 41 14.90
2015-01-27 2105 4302663 1946 328719771 76.60 77.00 75.90 77.00 0.40 0.52% 76.80 7 77.00 403 14.98
2015-01-28 2105 3156670 1816 241617820 76.20 77.00 76.10 76.30 0.70 -0.91% 76.20 19 76.30 93 14.84
2015-01-29 2105 2815616 1224 212577439 76.30 76.30 75.20 75.20 1.10 -1.44% 75.20 58 75.40 10 14.63
2015-01-30 2105 3896414 1976 296056564 75.40 76.40 75.30 76.00 0.80 1.06% 75.90 18 76.00 21 14.79
2015-02-02 2105 1899635 996 145111060 76.00 76.80 76.00 76.40 0.40 0.53% 76.20 20 76.40 90 14.86
2015-02-03 2105 4604914 2471 354112045 76.40 77.20 76.40 76.50 0.10 0.13% 76.50 29 76.60 14 14.88
2015-02-04 2105 4757105 2713 366424556 77.00 77.40 76.70 77.00 0.50 0.65% 77.00 21 77.10 11 14.98
2015-02-05 2105 3635060 2316 281186726 77.10 77.50 76.80 77.50 0.50 0.65% 77.40 9 77.50 103 15.08
2015-02-06 2105 3882181 2185 300713022 77.60 78.00 77.00 77.40 0.10 -0.13% 77.30 117 77.40 14 15.06
2015-02-09 2105 2602929 1512 199717459 77.30 77.30 76.50 76.60 0.80 -1.03% 76.60 22 76.80 1 14.90
2015-02-10 2105 2327849 1084 177214960 76.40 76.90 75.80 76.10 0.50 -0.65% 76.10 78 76.20 10 14.81
2015-02-11 2105 2118432 1073 160219508 76.20 76.70 76.00 76.20 0.10 0.13% 76.10 13 76.20 39 14.82
2015-02-12 2105 5273490 2420 404603161 76.70 77.70 75.80 77.70 1.50 1.97% 77.20 4 77.70 134 15.12
2015-02-13 2105 3904487 2333 302102281 77.70 77.70 77.10 77.50 0.20 -0.26% 77.30 5 77.50 78 15.08
2015-02-24 2105 5389192 2836 416088953 77.50 78.10 76.60 77.40 0.10 -0.13% 77.20 37 77.40 37 15.06
2015-02-25 2105 4636224 2452 356478499 77.70 77.80 76.60 76.90 0.50 -0.65% 76.90 7 77.00 58 14.96
2015-02-26 2105 4082680 2296 310463896 76.90 76.90 75.80 75.80 1.10 -1.43% 75.80 95 75.90 33 14.75
2015-03-02 2105 4801835 3209 361324312 76.30 76.60 74.70 75.60 0.20 -0.26% 75.50 2 75.60 80 14.71
2015-03-03 2105 6633361 3739 493986252 75.90 75.90 74.10 74.50 1.10 -1.46% 74.40 8 74.50 11 14.49
2015-03-04 2105 5199973 2585 388193875 74.50 75.30 74.30 74.70 0.20 0.27% 74.60 4 74.70 14 14.53
2015-03-05 2105 6732739 3471 497310086 75.40 75.40 73.50 73.60 1.10 -1.47% 73.60 120 73.70 17 14.32
2015-03-06 2105 5964984 2419 444216888 73.50 74.80 73.30 74.80 1.20 1.63% 74.70 7 74.80 36 14.55
2015-03-09 2105 3400466 1502 253190549 74.50 74.90 74.00 74.50 0.30 -0.4% 74.50 535 74.60 11 14.49
2015-03-10 2105 4571427 2817 342908325 74.60 75.30 74.40 75.00 0.50 0.67% 74.90 8 75.00 24 14.59
2015-03-11 2105 5094759 3112 377321466 74.40 74.70 73.80 73.80 1.20 -1.6% 73.70 128 73.80 131 14.36
2015-03-12 2105 4166243 1964 309455544 73.80 75.00 73.50 75.00 1.20 1.63% 74.50 1 75.00 166 14.59
2015-03-13 2105 2333562 1402 174618916 75.00 75.10 74.50 74.60 0.40 -0.53% 74.60 83 74.70 10 14.51
2015-03-16 2105 3852108 1858 284317757 74.50 74.50 73.60 73.60 1.00 -1.34% 73.60 173 73.70 3 14.32
2015-03-17 2105 4143114 2037 304351268 73.60 74.50 72.90 73.50 0.10 -0.14% 73.40 2 73.50 119 14.30
2015-03-18 2105 4368189 2459 323689026 73.50 74.70 73.50 74.70 1.20 1.63% 74.40 16 74.70 129 14.53
2015-03-19 2105 3399886 1917 254951761 74.90 75.20 74.60 75.00 0.30 0.4% 75.00 3 75.10 60 14.59
2015-03-20 2105 3386806 1538 253682720 75.00 75.00 74.50 75.00 0.00 0% 74.80 36 75.00 39 14.59
2015-03-23 2105 2697670 1586 201720803 75.00 75.20 74.50 74.80 0.20 -0.27% 74.60 3 74.80 91 14.55
2015-03-24 2105 3219793 1891 239243604 74.80 74.80 74.00 74.30 0.50 -0.67% 74.20 13 74.30 35 14.46
2015-03-25 2105 2662419 1362 196913206 74.10 74.50 73.70 73.70 0.60 -0.81% 73.70 110 73.80 4 14.34
2015-03-26 2105 4300394 2163 315121089 73.10 73.60 73.00 73.60 0.10 -0.14% 73.50 30 73.60 64 14.90
2015-03-27 2105 4839767 2321 352323216 73.00 73.20 72.60 72.60 1.00 -1.36% 72.60 84 72.70 1 14.70
2015-03-30 2105 4746982 2690 343199380 72.20 72.80 71.90 72.30 0.30 -0.41% 72.30 106 72.40 5 14.64
2015-03-31 2105 7960327 3402 570381244 72.50 73.00 71.10 71.90 0.40 -0.55% 71.80 7 71.90 19 14.55
2015-04-01 2105 7172193 3163 508633491 71.90 72.00 70.50 71.00 0.90 -1.25% 70.90 47 71.00 263 14.37
2015-04-02 2105 3893861 2138 278345055 70.70 72.00 70.60 71.40 0.40 0.56% 71.40 49 71.50 11 14.45
2015-04-07 2105 2857199 1684 206914529 71.70 72.80 71.70 72.60 1.20 1.68% 72.60 49 72.70 9 14.70
2015-04-08 2105 6256465 3206 446985680 72.60 72.70 71.10 71.30 1.30 -1.79% 71.30 19 71.40 56 14.43
2015-04-09 2105 5434040 2093 389391382 71.30 72.40 71.00 72.40 1.10 1.54% 71.90 2 72.40 113 14.66
2015-04-10 2105 2640353 1843 189890210 72.40 72.50 71.70 72.30 0.10 -0.14% 72.00 1 72.30 43 14.64
2015-04-13 2105 1537520 1116 110578778 72.00 72.10 71.70 72.10 0.20 -0.28% 72.00 47 72.10 14 14.60
2015-04-14 2105 6212294 2852 443898610 72.10 72.10 71.00 71.30 0.80 -1.11% 71.30 68 71.40 20 14.43
2015-04-15 2105 7807111 3555 551387781 71.00 71.00 70.20 70.90 0.40 -0.56% 70.70 66 70.90 29 14.35
2015-04-16 2105 3033356 1508 216189641 70.70 71.50 70.70 71.50 0.60 0.85% 71.50 6 71.60 116 14.47
2015-04-17 2105 3416727 1947 244614707 71.20 71.90 71.00 71.80 0.30 0.42% 71.70 8 71.80 144 14.53
2015-04-20 2105 2759754 1467 197723048 71.70 72.10 71.20 71.20 0.60 -0.84% 71.20 166 71.30 3 14.41
2015-04-21 2105 2350231 1054 167966487 71.20 71.90 71.20 71.60 0.40 0.56% 71.50 45 71.60 36 14.49
2015-04-22 2105 4639150 2366 329967550 71.60 71.70 70.70 71.00 0.60 -0.84% 71.00 9 71.20 54 14.37
2015-04-23 2105 5746835 2552 412517591 71.40 72.00 71.40 71.50 0.50 0.7% 71.50 45 71.80 1 14.47
2015-04-24 2105 7737882 4339 564070624 71.90 73.40 71.70 73.30 1.80 2.52% 73.20 7 73.30 43 14.84
2015-04-27 2105 2967872 1906 217003463 73.70 73.90 72.70 72.70 0.60 -0.82% 72.60 76 72.70 8 14.72
2015-04-28 2105 4794961 1918 348942538 72.70 73.20 72.40 73.20 0.50 0.69% 73.10 13 73.20 130 14.82
2015-04-29 2105 6126808 3164 452133680 72.90 74.30 72.90 73.90 0.70 0.96% 73.80 19 73.90 13 14.96
2015-04-30 2105 5257942 2240 385275032 74.10 74.10 72.70 73.40 0.50 -0.68% 73.40 2 73.50 15 14.86
2015-05-04 2105 4293013 2178 309525825 73.10 73.30 71.70 72.30 1.10 -1.5% 72.20 3 72.30 29 14.64
2015-05-05 2105 2445284 1696 175247472 71.80 72.20 71.40 71.90 0.40 -0.55% 71.80 35 71.90 9 14.55
2015-05-06 2105 5025501 2120 357287861 71.30 71.50 70.80 71.30 0.60 -0.83% 71.30 30 71.40 454 14.43
2015-05-07 2105 2052704 1052 146099322 71.00 71.60 70.80 71.20 0.10 -0.14% 71.20 47 71.30 16 14.41
2015-05-08 2105 2325090 1352 166072799 71.20 71.80 71.10 71.20 0.00 0% 71.10 172 71.20 1 14.41
2015-05-11 2105 2242912 1328 160509526 71.50 71.90 71.20 71.50 0.30 0.42% 71.50 42 71.60 20 14.47
2015-05-12 2105 2705266 1625 193848084 71.40 72.20 71.20 71.50 0.00 0% 71.40 43 71.50 2 14.47
2015-05-13 2105 2686859 1411 191702857 71.40 71.60 71.00 71.10 0.40 -0.56% 71.10 131 71.20 21 14.39
2015-05-14 2105 5545192 2593 392765632 71.00 71.40 70.50 71.10 0.00 0% 70.90 1 71.10 114 14.75
2015-05-15 2105 1923378 1101 136652838 71.40 71.40 70.80 70.90 0.20 -0.28% 70.90 311 71.00 54 14.71
2015-05-18 2105 1889310 1211 134093662 71.20 71.20 70.80 70.80 0.10 -0.14% 70.80 788 70.90 1 14.69
2015-05-19 2105 3847943 2078 272850246 71.20 71.30 70.60 70.80 0.00 0% 70.70 37 70.80 78 14.69
2015-05-20 2105 3430389 2075 241608112 71.30 71.30 70.20 70.20 0.60 -0.85% 70.20 76 70.30 3 14.56
2015-05-21 2105 4586483 2569 319763910 70.00 70.10 69.20 69.90 0.30 -0.43% 69.80 270 69.90 61 14.50
2015-05-22 2105 3118200 1753 217338245 69.90 70.00 69.50 69.70 0.20 -0.29% 69.60 56 69.70 7 14.46
2015-05-25 2105 2705110 1427 188300904 69.70 70.00 69.30 69.90 0.20 0.29% 69.80 70 69.90 83 14.50
2015-05-26 2105 1868748 1143 130997973 70.40 70.70 69.80 69.80 0.10 -0.14% 69.80 49 70.00 64 14.48
2015-05-27 2105 2358839 1491 165413822 70.60 70.60 69.70 70.00 0.20 0.29% 69.90 29 70.00 127 14.52
2015-05-28 2105 3066986 1817 215157620 70.00 70.50 69.80 69.90 0.10 -0.14% 69.90 141 70.20 57 14.50
2015-05-29 2105 4490939 1582 317385868 70.00 71.00 69.60 71.00 1.10 1.57% 70.80 71 71.00 33 14.73
2015-06-01 2105 2174666 1411 152707976 70.80 71.30 70.00 70.10 0.90 -1.27% 70.10 127 70.20 3 14.54
2015-06-02 2105 2644573 1899 184174187 69.80 70.00 69.50 69.60 0.50 -0.71% 69.60 143 69.70 19 14.44
2015-06-03 2105 2601192 1491 180432697 69.70 69.90 69.10 69.20 0.40 -0.57% 69.20 240 69.30 124 14.36
2015-06-04 2105 6932565 3898 468977920 69.00 69.10 65.80 67.60 1.60 -2.31% 67.60 22 67.70 34 14.02
2015-06-05 2105 4734794 3081 317222063 66.90 67.60 66.50 67.20 0.40 -0.59% 67.10 12 67.20 30 13.94
2015-06-08 2105 4677406 2766 311226668 67.00 67.10 65.90 67.00 0.20 -0.3% 67.00 77 67.10 8 13.90
2015-06-09 2105 2876049 1920 190670231 67.30 67.40 66.00 66.00 1.00 -1.49% 66.00 347 66.10 4 13.69
2015-06-10 2105 3268361 2392 217233360 66.00 66.80 66.00 66.60 0.60 0.91% 66.50 137 66.60 2 13.82
2015-06-11 2105 4312155 2644 286771708 67.10 67.20 66.00 67.20 0.60 0.9% 67.00 25 67.20 34 13.94
2015-06-12 2105 2794152 1835 187237198 67.20 67.50 66.60 67.50 0.30 0.45% 67.10 1 67.50 169 14.00
2015-06-15 2105 3508952 1928 234019769 67.50 67.50 66.30 66.60 0.90 -1.33% 66.60 133 66.70 79 13.82
2015-06-16 2105 5329775 2794 352360632 66.50 66.50 65.90 66.30 0.30 -0.45% 66.10 4 66.30 793 13.76
2015-06-17 2105 5270433 3719 347514547 66.30 66.30 65.70 65.90 0.40 -0.6% 65.80 139 65.90 335 13.67
2015-06-18 2105 5465016 2431 358695849 65.80 66.00 65.30 66.00 0.10 0.15% 65.90 8 66.00 64 13.69
2015-06-22 2105 3704788 1853 243738255 66.00 66.30 65.40 66.00 0.00 0% 66.00 208 66.10 1 13.69
2015-06-23 2105 2654679 1731 176058278 66.00 66.80 66.00 66.20 0.20 0.3% 66.20 17 66.30 6 13.73
2015-06-24 2105 2683400 1645 178071922 66.20 66.60 66.10 66.60 0.40 0.6% 66.40 13 66.60 22 13.82
2015-06-25 2105 3766273 2350 253413520 66.60 67.50 66.60 67.50 0.90 1.35% 67.30 24 67.50 85 14.00
2015-06-26 2105 3994819 2355 266767973 67.60 67.70 66.10 67.00 0.50 -0.74% 66.70 22 67.00 2 13.90
2015-06-29 2105 2174700 1339 144762900 66.80 66.90 66.20 66.90 0.10 -0.15% 66.80 10 66.90 1 13.88
2015-06-30 2105 7530662 2614 501811400 66.60 68.30 65.80 68.30 1.40 2.09% 67.20 5 68.30 1 14.17
2015-07-01 2105 3577869 1958 239727123 67.50 67.60 66.70 66.80 1.50 -2.2% 66.80 114 66.90 1 13.86
2015-07-02 2105 1726296 1082 114922774 66.80 67.00 66.30 66.40 0.40 -0.6% 66.40 19 66.50 2 13.78
2015-07-03 2105 2788686 1324 184670572 66.20 66.80 65.90 66.50 0.10 0.15% 66.40 96 66.50 72 13.80
2015-07-06 2105 2296509 1114 151797544 66.00 66.50 65.90 66.20 0.30 -0.45% 66.10 4 66.20 22 13.73
2015-07-07 2105 1901646 1119 125810387 66.00 66.50 65.90 66.20 0.00 0% 66.20 3 66.30 5 13.73
2015-07-08 2105 4388523 2379 286863953 66.00 66.10 65.00 65.00 1.20 -1.81% 65.00 405 65.10 1 13.49
2015-07-09 2105 4416769 2263 282026028 64.60 64.90 62.40 64.90 0.10 -0.15% 64.90 105 65.00 255 13.46
2015-07-13 2105 3827641 2510 244044624 64.50 64.70 63.20 63.70 1.20 -1.85% 63.70 110 63.80 4 13.22
2015-07-14 2105 3586881 2182 229262126 64.00 64.40 63.50 64.20 0.50 0.78% 64.10 4 64.20 88 13.32
2015-07-15 2105 3471811 2174 223537229 65.50 65.50 64.00 64.30 0.10 0.16% 64.20 7 64.30 11 13.34
2015-07-16 2105 2730047 1494 174990829 64.30 64.50 63.90 64.40 0.10 0.16% 64.40 152 64.50 288 13.36
2015-07-17 2105 4913684 1874 313563376 64.30 64.30 63.50 63.60 0.80 -1.24% 63.60 107 63.70 11 13.20
2015-07-20 2105 6386671 2703 410567868 64.20 64.60 64.00 64.00 0.40 0.63% 64.00 179 64.10 2 13.28
2015-07-21 2105 7465439 2505 478571575 64.40 64.60 63.80 64.00 0.00 0% 64.00 23 64.10 5 13.28
2015-07-22 2105 13743086 4663 870075430 64.00 64.20 62.80 63.20 0.80 -1.25% 63.10 13 63.20 313 13.11
2015-07-23 2105 5386777 2590 329447615 60.50 61.60 60.50 61.10 0.00 -3.32% 61.10 241 61.20 2 12.68
2015-07-24 2105 3920498 1544 240959117 61.30 61.70 61.10 61.60 0.50 0.82% 61.50 16 61.60 136 12.78
2015-07-27 2105 5655270 2311 342971652 61.50 61.50 60.10 60.30 1.30 -2.11% 60.30 46 60.40 2 12.51
2015-07-28 2105 4197839 2395 255463697 60.00 61.60 60.00 61.00 0.70 1.16% 61.00 61 61.20 6 12.66
2015-07-29 2105 3623419 2061 218645846 61.00 61.00 59.90 60.00 1.00 -1.64% 60.00 42 60.10 5 12.45
2015-07-30 2105 4977866 2347 303276199 60.00 61.30 60.00 61.10 1.10 1.83% 61.10 15 61.20 51 12.68
2015-07-31 2105 4670053 1948 283105433 61.10 61.10 60.30 61.00 0.10 -0.16% 60.70 36 61.00 57 12.66
2015-08-03 2105 6067874 2707 365047793 60.80 60.80 59.90 60.10 0.90 -1.48% 60.00 40 60.10 73 12.47
2015-08-04 2105 6853966 2444 408722460 60.20 60.50 58.60 60.00 0.10 -0.17% 59.30 10 60.00 56 12.45
2015-08-05 2105 4800362 2476 283299778 59.50 59.80 58.60 58.80 1.20 -2% 58.80 68 58.90 3 12.20
2015-08-06 2105 3456092 2334 202874394 59.40 59.50 58.20 58.80 0.00 0% 58.60 1 58.80 32 12.20
2015-08-07 2105 3185634 1742 184927472 58.30 58.60 57.60 57.90 0.90 -1.53% 57.80 132 57.90 13 12.01
2015-08-10 2105 5772454 2746 333737756 58.20 58.50 57.40 58.00 0.10 0.17% 57.90 24 58.00 117 12.03
2015-08-11 2105 7141453 3203 407593121 58.40 58.40 56.30 56.40 1.60 -2.76% 56.40 17 56.50 12 11.70
2015-08-12 2105 9174922 3446 510411091 56.20 56.40 55.00 56.30 0.10 -0.18% 56.30 781 56.40 30 11.80
2015-08-13 2105 7729311 2516 430740098 55.50 56.20 55.20 56.20 0.10 -0.18% 56.20 72 56.30 90 11.78
2015-08-14 2105 4929043 1950 274667401 55.80 56.10 55.30 56.10 0.10 -0.18% 56.10 65 56.20 300 11.76
2015-08-17 2105 2509742 1298 139683916 55.60 55.90 55.50 55.60 0.50 -0.89% 55.60 259 55.70 1 11.66
2015-08-18 2105 2072647 1092 115197463 55.60 55.80 55.50 55.50 0.10 -0.18% 55.50 509 55.60 79 11.64
2015-08-19 2105 4975444 2509 272367540 55.50 55.90 54.10 54.10 1.40 -2.52% 54.10 500 54.20 36 11.34
2015-08-20 2105 4938845 2373 264353679 53.80 54.00 52.90 53.50 0.60 -1.11% 53.50 64 53.70 69 11.22
2015-08-21 2105 6563251 2256 347121305 52.50 53.00 52.20 52.70 0.80 -1.5% 52.70 64 52.80 48 11.05
2015-08-24 2105 8764449 3608 438729867 51.00 51.40 48.80 50.10 2.60 -4.93% 50.10 28 50.20 143 10.50
2015-08-25 2105 9554055 4243 482384985 49.00 52.00 49.00 51.50 1.40 2.79% 51.50 30 51.70 59 10.80
2015-08-26 2105 6696264 2619 344421820 51.50 52.30 50.30 51.80 0.30 0.58% 51.80 162 51.90 58 10.86
2015-08-27 2105 8207828 2780 425841262 51.80 52.40 51.40 52.00 0.20 0.39% 51.90 11 52.00 2 10.90
2015-08-28 2105 6508562 3475 343376811 53.00 53.50 52.00 53.30 1.30 2.5% 53.20 3 53.30 46 11.17
2015-08-31 2105 5203610 2047 272563002 53.00 53.10 52.20 52.20 1.10 -2.06% 52.20 201 52.30 87 10.94
2015-09-01 2105 4336234 2345 225165846 52.20 52.50 51.70 51.70 0.50 -0.96% 51.70 291 51.90 2 10.84
2015-09-02 2105 4940619 2207 254898736 51.50 52.10 51.00 51.70 0.00 0% 51.70 53 51.90 1 10.84
2015-09-03 2105 2872094 1564 149122330 51.80 52.30 51.50 52.30 0.60 1.16% 52.10 24 52.30 32 10.96
2015-09-04 2105 2854130 1373 147912186 52.00 52.20 51.50 51.50 0.80 -1.53% 51.50 1798 51.70 10 10.80
2015-09-07 2105 2989941 1472 153982632 51.50 51.90 51.30 51.70 0.20 0.39% 51.60 56 51.70 51 10.84
2015-09-08 2105 2094854 911 108069429 51.70 51.80 51.50 51.50 0.20 -0.39% 51.50 1587 51.60 5 10.80
2015-09-09 2105 13215288 4030 700324300 52.20 54.30 52.00 54.20 2.70 5.24% 54.20 32 54.30 176 11.36
2015-09-10 2105 9512574 4698 528756478 54.10 56.90 54.00 56.90 2.70 4.98% 56.60 2 56.90 105 11.93
2015-09-11 2105 4994680 3229 279562250 56.60 56.60 55.50 56.00 0.90 -1.58% 55.90 68 56.00 25 11.74
2015-09-14 2105 3269934 1794 181253614 56.00 56.00 55.00 55.70 0.30 -0.54% 55.60 1 55.70 84 11.68
2015-09-15 2105 1927242 1199 107047682 55.80 56.00 55.30 55.70 0.00 0% 55.60 108 55.70 17 11.68
2015-09-16 2105 5092180 2458 286387178 55.90 56.60 55.80 56.60 0.90 1.62% 56.50 6 56.60 70 11.87
2015-09-17 2105 5271716 2941 296854361 57.30 57.30 55.80 55.80 0.80 -1.41% 55.80 82 56.00 76 11.70
2015-09-18 2105 4399151 1734 244759256 55.80 56.00 55.30 55.60 0.20 -0.36% 55.60 125 55.70 1 11.66
2015-09-21 2105 2683342 1926 148073885 55.00 56.10 54.30 55.90 0.30 0.54% 55.90 9 56.00 24 11.72
2015-09-22 2105 2854528 2009 158957005 54.90 56.10 54.90 55.90 0.00 0% 55.80 2 55.90 50 11.72
2015-09-23 2105 3403504 2363 187616668 55.00 55.80 54.80 55.60 0.30 -0.54% 55.40 5 55.60 39 11.66
2015-09-24 2105 5635370 2479 306905606 55.10 55.40 53.70 54.00 1.60 -2.88% 54.00 45 54.20 5 11.32
2015-09-25 2105 2898684 1421 156040236 54.00 54.40 53.20 53.90 0.10 -0.19% 53.90 236 54.00 2 11.30
2015-09-30 2105 5566309 2547 301595239 53.40 54.60 53.40 54.00 0.10 0.19% 54.00 76 54.10 31 11.32
2015-10-01 2105 3971319 2257 216854867 53.90 55.30 53.40 54.80 0.80 1.48% 54.80 37 54.90 113 11.49
2015-10-02 2105 5998708 2808 334819648 54.80 56.80 54.70 56.00 1.20 2.19% 55.90 69 56.00 10 11.74
2015-10-05 2105 3654781 2318 207274087 56.60 57.20 56.30 56.90 0.90 1.61% 56.80 10 56.90 79 11.93
2015-10-06 2105 6443551 3574 375690458 57.20 58.80 57.20 58.40 1.50 2.64% 58.40 153 58.50 4 12.24
2015-10-07 2105 8787244 4734 524304094 59.00 60.70 58.10 60.70 2.30 3.94% 60.70 178 60.80 49 12.73
2015-10-08 2105 8175429 4716 496582733 60.90 61.40 59.40 61.40 0.70 1.15% 61.30 1 61.40 79 12.87
2015-10-12 2105 9490350 4529 589118427 61.90 62.50 61.40 62.40 1.00 1.63% 62.20 2 62.40 182 13.08
2015-10-13 2105 5865557 2737 363538934 63.00 63.00 61.30 62.00 0.40 -0.64% 61.90 29 62.00 531 13.00
2015-10-14 2105 4553449 2069 275785059 61.80 61.80 60.30 60.50 1.50 -2.42% 60.40 22 60.50 15 12.68
2015-10-15 2105 3951776 2109 239846716 60.70 61.20 60.30 60.60 0.10 0.17% 60.50 56 60.60 10 12.70
2015-10-16 2105 6570097 3145 388921744 60.90 60.90 58.60 58.60 2.00 -3.3% 58.60 98 58.80 36 12.29
2015-10-19 2105 3814087 2431 228702115 58.70 60.40 58.70 60.10 1.50 2.56% 60.00 33 60.10 17 12.60
2015-10-20 2105 5133670 3011 304379057 60.10 60.30 58.80 59.60 0.50 -0.83% 59.50 3 59.60 48 12.49
2015-10-21 2105 3197199 1802 189892274 59.80 59.90 58.90 59.70 0.10 0.17% 59.60 1 59.70 103 12.52
2015-10-22 2105 2384264 1737 141708852 59.60 59.80 59.10 59.70 0.00 0% 59.60 12 59.70 19 12.52
2015-10-23 2105 7944960 3812 482156285 60.50 61.40 60.10 60.10 0.40 0.67% 60.00 180 60.10 111 12.60
2015-10-26 2105 2971729 1894 178449440 60.50 61.00 59.80 59.90 0.20 -0.33% 59.90 30 60.00 62 12.56
2015-10-27 2105 2717738 1532 163068492 59.90 60.40 59.40 60.20 0.30 0.5% 60.10 32 60.20 120 12.62
2015-10-28 2105 2600205 1440 155848574 60.30 60.80 59.50 59.80 0.40 -0.66% 59.70 11 59.80 114 12.54
2015-10-29 2105 2724921 1761 161129210 60.00 60.00 58.80 59.10 0.70 -1.17% 59.10 147 59.40 32 12.39
2015-10-30 2105 2014004 1053 118803833 59.10 59.40 58.70 58.90 0.20 -0.34% 58.90 29 59.00 18 12.35
2015-11-02 2105 2895649 1889 171807640 58.60 60.00 58.30 60.00 1.10 1.87% 59.90 6 60.00 29 12.58
2015-11-03 2105 4083280 2301 247818717 60.30 61.10 60.10 60.80 0.80 1.33% 60.70 29 60.80 6 12.75
2015-11-04 2105 7628698 3592 470417856 61.40 62.00 61.00 61.90 1.10 1.81% 61.80 51 61.90 60 12.98
2015-11-05 2105 3543438 2023 218103826 62.00 62.00 61.10 61.50 0.40 -0.65% 61.50 428 61.70 31 12.89
2015-11-06 2105 4533801 2138 274892832 61.80 61.80 59.80 60.00 1.50 -2.44% 59.90 64 60.00 91 12.58
2015-11-09 2105 2045019 1102 122695140 60.00 60.50 59.50 59.70 0.30 -0.5% 59.70 68 59.80 15 12.52
2015-11-10 2105 3161916 1752 190322732 59.70 60.90 59.10 60.10 0.40 0.67% 60.10 18 60.20 1 14.04
2015-11-11 2105 7023597 3411 408897998 60.00 60.00 57.80 57.90 2.20 -3.66% 57.80 139 57.90 69 13.53
2015-11-12 2105 3576484 1992 207005965 57.30 58.40 57.30 57.70 0.20 -0.35% 57.70 159 57.90 3 13.48
2015-11-13 2105 4782278 2957 271334446 57.20 57.90 56.10 56.40 1.30 -2.25% 56.40 94 56.50 3 13.18
2015-11-16 2105 3654402 2396 204671392 55.50 57.20 55.20 57.00 0.60 1.06% 56.90 71 57.00 106 13.32
2015-11-17 2105 3356097 2262 192880885 57.40 58.00 56.90 57.70 0.70 1.23% 57.60 12 57.70 2 13.48
2015-11-18 2105 4246538 2882 239931095 57.50 57.80 56.00 56.10 1.60 -2.77% 56.10 110 56.20 16 13.11
2015-11-19 2105 3038529 1799 171917853 56.30 57.10 56.00 57.00 0.90 1.6% 56.80 2 57.00 161 13.32
2015-11-20 2105 2992311 2092 168081697 56.50 56.80 56.00 56.00 1.00 -1.75% 56.00 56 56.10 12 13.08
2015-11-23 2105 2870424 1885 161606707 56.10 57.30 55.80 56.40 0.40 0.71% 56.40 18 56.50 75 13.18
2015-11-24 2105 3930570 1585 206611688 52.80 53.30 52.30 56.00 0.50 -0.71% 52.30 122 52.40 5 12.22
2015-11-25 2105 3298182 2108 181938453 56.00 56.20 54.80 55.30 0.70 -1.25% 55.20 5 55.30 132 12.92
2015-11-26 2105 2139164 1519 120064243 56.00 56.80 55.70 55.70 0.40 0.72% 55.70 53 55.80 423 13.01
2015-11-27 2105 2709073 2047 149333374 55.70 55.70 55.00 55.00 0.70 -1.26% 55.00 82 55.10 303 12.85
2015-11-30 2105 11598259 3808 624979443 54.20 54.70 53.00 54.70 0.30 -0.55% 54.60 186 54.70 530 12.78
2015-12-01 2105 4724138 2876 259673008 55.00 55.50 54.30 55.20 0.50 0.91% 55.10 2 55.20 23 12.90
2015-12-02 2105 3254897 2001 180726250 55.20 55.90 55.00 55.50 0.30 0.54% 55.50 58 55.60 14 12.97
2015-12-03 2105 2871689 1757 159876371 55.00 56.20 54.50 56.00 0.50 0.9% 56.00 6 56.10 15 13.08
2015-12-04 2105 3001386 1988 166056419 55.20 55.80 54.70 55.20 0.80 -1.43% 55.20 95 55.60 49 12.90
2015-12-07 2105 1290243 767 71733800 55.20 56.40 55.20 55.30 0.10 0.18% 55.30 100 55.40 55 12.92
2015-12-08 2105 2797016 1613 153048169 55.50 55.50 54.40 54.40 0.90 -1.63% 54.40 255 54.50 3 12.71
2015-12-09 2105 2861088 1676 154023605 54.00 54.30 53.50 53.50 0.90 -1.65% 53.40 285 53.50 48 12.50
2015-12-10 2105 5271687 2718 278412811 53.00 53.50 52.50 52.50 1.00 -1.87% 52.50 475 52.60 195 12.27
2015-12-11 2105 9290310 4782 479519052 52.70 53.00 51.10 51.20 1.30 -2.48% 51.20 181 51.30 31 11.96
2015-12-14 2105 4179704 2405 212120431 51.00 51.20 50.30 51.20 0.00 0% 51.00 23 51.20 109 11.96
2015-12-15 2105 5908732 1837 305219183 52.00 52.00 51.20 51.60 0.40 0.78% 51.60 80 51.80 275 12.06
2015-12-16 2105 4935312 2114 258707457 52.00 52.90 51.90 52.00 0.40 0.78% 52.00 82 52.10 71 12.15
2015-12-17 2105 3659673 1918 194133825 52.90 53.40 52.50 52.80 0.80 1.54% 52.80 241 53.00 32 12.34
2015-12-18 2105 3930570 1585 206611688 52.80 53.30 52.30 52.30 0.50 -0.95% 52.30 122 52.40 5 12.22
2015-12-21 2105 3194994 1829 168232265 52.00 53.40 51.90 53.20 0.90 1.72% 53.00 7 53.20 331 12.43
2015-12-22 2105 2580438 1292 135688404 53.40 53.60 52.40 52.40 0.80 -1.5% 52.40 64 52.50 5 12.24
2015-12-23 2105 3947643 1992 211421988 53.00 54.10 53.00 53.60 1.20 2.29% 53.60 35 53.70 36 12.52
2015-12-24 2105 3576215 1997 193770510 54.20 54.80 53.60 53.60 0.00 0% 53.60 326 53.80 17 12.52
2015-12-25 2105 2571672 1038 139066514 54.10 54.50 53.80 54.20 0.60 1.12% 54.20 125 54.30 13 12.66
2015-12-28 2105 3151919 1627 173108645 54.50 55.10 54.30 55.00 0.80 1.48% 54.90 13 55.00 117 12.85
2015-12-29 2105 1960344 981 106111276 55.00 55.00 53.70 53.70 1.30 -2.36% 53.70 151 53.80 15 12.55
2015-12-30 2105 1989933 861 106517410 54.10 54.30 53.20 53.50 0.20 -0.37% 53.40 206 53.50 40 12.50
2015-12-31 2105 1901821 873 101568934 53.70 53.80 53.20 53.30 0.20 -0.37% 53.30 170 53.50 137 12.45