鴻準(2354)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　　　　85.80
0
0%		83.60
-2.2
-2.56%		83.50
-0.1
-0.12%		84.40
0.9
1.08%		86.90
2.5
2.96%		 　84.50
-2.4
-2.76%		86.20
1.7
2.01%		86.00
-0.2
-0.23%		85.30
-0.7
-0.81%		83.90
-1.4
-1.64%		 　82.50
-1.4
-1.67%		83.60
1.1
1.33%		84.30
0.7
0.84%		85.20
0.9
1.07%		85.70
0.5
0.59%		 　86.30
0.6
0.7%		86.60
0.3
0.35%		86.50
-0.1
-0.12%		86.00
-0.5
-0.58%		85.90
-0.1
-0.12%		 85.05
2 月　85.20
-0.7
-0.81%		84.00
-1.2
-1.41%		83.60
-0.4
-0.48%		84.30
0.7
0.84%		82.90
-1.4
-1.66%		 　81.50
-1.4
-1.69%		81.70
0.2
0.25%		80.00
-1.7
-2.08%		80.50
0.5
0.63%		80.40
-0.1
-0.12%		 　　　　　　　　　80.10
-0.3
-0.37%		80.50
0.4
0.5%		80.80
0.3
0.37%		 81.11
3 月　79.00
-1.8
-2.23%		78.40
-0.6
-0.76%		79.20
0.8
1.02%		80.60
1.4
1.77%		81.50
0.9
1.12%		 　80.60
-0.9
-1.1%		79.70
-0.9
-1.12%		80.00
0.3
0.38%		80.30
0.3
0.38%		79.70
-0.6
-0.75%		 　79.20
-0.5
-0.63%		80.00
0.8
1.01%		80.10
0.1
0.13%		81.10
1
1.25%		83.70
2.6
3.21%		 　84.00
0.3
0.36%		83.30
-0.7
-0.83%		82.50
-0.8
-0.96%		83.50
1
1.21%		82.20
-1.3
-1.56%		 　83.50
1.3
1.58%		84.00
0.5
0.6%		81.28
4 月84.50
0.5
0.6%		86.10
1.6
1.89%		 　　　88.20
2.1
2.44%		87.80
-0.4
-0.45%		87.50
-0.3
-0.34%		88.00
0.5
0.57%		 　87.00
-1
-1.14%		87.20
0.2
0.23%		86.20
-1
-1.15%		87.80
1.6
1.86%		87.50
-0.3
-0.34%		 　87.00
-0.5
-0.57%		87.10
0.1
0.11%		87.80
0.7
0.8%		87.90
0.1
0.11%		88.20
0.3
0.34%		 　89.90
1.7
1.93%		90.00
0.1
0.11%		87.40
-2.6
-2.89%		87.50
0.1
0.11%		 87.59
5 月　　　87.00
-0.5
-0.57%		87.10
0.1
0.11%		87.20
0.1
0.11%		88.40
1.2
1.38%		88.70
0.3
0.34%		 　91.10
2.4
2.71%		90.40
-0.7
-0.77%		93.90
3.5
3.87%		93.90
0
0%		92.60
-1.3
-1.38%		 　96.70
4.1
4.43%		99.40
2.7
2.79%		98.60
-0.8
-0.8%		98.50
-0.1
-0.1%		101.00
2.5
2.54%		 　107.00
6
5.94%		106.00
-1
-0.93%		107.50
1.5
1.42%		108.00
0.5
0.47%		108.00
0
0%		 97.55
6 月106.50
-1.5
-1.39%		110.00
3.5
3.29%		113.00
3
2.73%		104.50
-8.5
-7.52%		107.50
3
2.87%		 　109.00
1.5
1.4%		104.00
-5
-4.59%		105.50
1.5
1.44%		104.50
-1
-0.95%		104.00
-0.5
-0.48%		 　106.00
2
1.92%		103.00
-3
-2.83%		104.50
1.5
1.46%		107.00
2.5
2.39%		 　　109.50
2.5
2.34%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		110.00
0.5
0.46%		110.50
0.5
0.45%		 　108.50
-2
-1.81%		112.00
3.5
3.23%		 108.06
7 月118.50
6.5
5.8%		118.00
-0.5
-0.42%		118.50
0.5
0.42%		 　117.00
-1.5
-1.27%		117.50
0.5
0.43%		107.00
-10.5
-8.94%		110.00
3
2.8%		 　　106.00
-4
-3.64%		107.50
1.5
1.42%		109.50
2
1.86%		110.50
1
0.91%		108.00
-2.5
-2.26%		 　104.50
-3.5
-3.24%		107.00
2.5
2.39%		101.50
-5.5
-5.14%		97.10
-4.4
-4.33%		97.10
0
0%		 　93.00
-4.1
-4.22%		96.30
3.3
3.55%		96.10
-0.2
-0.21%		94.40
-1.7
-1.77%		96.00
1.6
1.69%		105.83
8 月 　93.00
-3
-3.13%		88.80
-4.2
-4.52%		93.00
4.2
4.73%		94.90
1.9
2.04%		94.50
-0.4
-0.42%		 　97.70
3.2
3.39%		96.30
-1.4
-1.43%		93.90
-2.4
-2.49%		101.50
7.6
8.09%		101.00
-0.5
-0.49%		 　99.50
-1.5
-1.49%		102.00
2.5
2.51%		101.00
-1
-0.98%		98.70
-2.3
-2.28%		93.00
-5.7
-5.78%		 　84.70
-8.3
-8.92%		89.00
4.3
5.08%		91.20
2.2
2.47%		90.00
-1.2
-1.32%		92.00
2
2.22%		 91.50
-0.5
-0.54%		94.26
9 月92.30
0.8
0.87%		93.20
0.9
0.98%		91.70
-1.5
-1.61%		89.20
-2.5
-2.73%		 　90.10
0.9
1.01%		90.10
0
0%		96.60
6.5
7.21%		96.20
-0.4
-0.41%		95.90
-0.3
-0.31%		 　95.50
-0.4
-0.42%		94.20
-1.3
-1.36%		95.00
0.8
0.85%		96.80
1.8
1.89%		96.30
-0.5
-0.52%		 　93.60
-2.7
-2.8%		94.10
0.5
0.53%		92.40
-1.7
-1.81%		90.60
-1.8
-1.95%		90.60
0
0%		 　　　94.20
3.6
3.97%		 93.46
10 月94.40
0.2
0.21%		94.00
-0.4
-0.42%		 　93.50
-0.5
-0.53%		95.70
2.2
2.35%		97.20
1.5
1.57%		96.60
-0.6
-0.62%		 　　93.00
-3.6
-3.73%		92.30
-0.7
-0.75%		91.20
-1.1
-1.19%		91.50
0.3
0.33%		92.50
1
1.09%		 　89.50
-3
-3.24%		87.70
-1.8
-2.01%		88.40
0.7
0.8%		88.30
-0.1
-0.11%		87.90
-0.4
-0.45%		 　89.90
2
2.28%		88.40
-1.5
-1.67%		87.80
-0.6
-0.68%		85.30
-2.5
-2.85%		85.40
0.1
0.12%		 90.86
11 月　86.00
0.6
0.7%		86.20
0.2
0.23%		86.40
0.2
0.23%		87.50
1.1
1.27%		86.00
-1.5
-1.71%		 　85.20
-0.8
-0.93%		84.00
-1.2
-1.41%		78.60
-5.4
-6.43%		78.70
0.1
0.13%		78.20
-0.5
-0.64%		 　76.60
-1.6
-2.05%		77.00
0.4
0.52%		74.70
-2.3
-2.99%		75.10
0.4
0.54%		75.20
0.1
0.13%		 　76.30
1.1
1.46%		74.60
-1.7
-2.23%		72.50
-2.1
-2.82%		74.30
1.8
2.48%		75.00
0.7
0.94%		 　73.20
-1.8
-2.4%		 78.7
12 月73.70
0.5
0.68%		73.50
-0.2
-0.27%		73.00
-0.5
-0.68%		72.90
-0.1
-0.14%		 　73.20
0.3
0.41%		72.10
-1.1
-1.5%		70.60
-1.5
-2.08%		69.70
-0.9
-1.27%		69.20
-0.5
-0.72%		 　67.30
-1.9
-2.75%		66.50
-0.8
-1.19%		67.60
1.1
1.65%		71.70
4.1
6.07%		69.80
-1.9
-2.65%		 　70.10
0.3
0.43%		70.10
0
0%		70.20
0.1
0.14%		70.50
0.3
0.43%		71.20
0.7
0.99%		 　71.30
0.1
0.14%		70.20
-1.1
-1.54%		69.40
-0.8
-1.14%		69.60
0.2
0.29%		70.57

說明:最高漲幅:8.09%最低跌幅:-8.94% 最高價:118.50最低價:66.50平均價:89.64,灰色底表示週末,漲143天(215.4)元,跌153天(-254.6)元,平盤7天
8%=1,7%=1,6%=5,5%=2,4%=6,3%=14,2%=28,1%=46,0%=47,-0%=1,-1%=2,-2%=3,-3%=3,-4%=7,-5%=20,-6%=27,-7%=34,-8%=56,

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 2354 3126478 2303 268462452 85.40 86.80 85.00 85.80 0.50 0% 85.80 11 85.90 1 16.34
2015-01-06 2354 7148591 4687 602018974 85.20 85.20 83.60 83.60 2.20 -2.56% 83.60 172 83.70 32 15.92
2015-01-07 2354 4890513 3063 409250988 83.60 84.10 83.20 83.50 0.10 -0.12% 83.50 51 83.60 1 15.90
2015-01-08 2354 5366094 3096 451250758 84.00 84.50 83.70 84.40 0.90 1.08% 84.30 33 84.40 59 16.08
2015-01-09 2354 10690318 5666 921044584 84.50 87.20 84.40 86.90 2.50 2.96% 86.80 17 86.90 113 16.55
2015-01-12 2354 6861699 4060 582747960 85.10 85.60 84.50 84.50 2.40 -2.76% 84.50 119 84.60 14 16.10
2015-01-13 2354 6998879 3916 601908694 85.00 86.50 84.70 86.20 1.70 2.01% 86.10 25 86.20 77 16.42
2015-01-14 2354 5270091 3106 451490768 86.20 86.30 85.20 86.00 0.20 -0.23% 85.70 4 86.00 211 16.38
2015-01-15 2354 4616851 2474 395149952 86.00 86.10 85.10 85.30 0.70 -0.81% 85.30 80 85.40 8 16.25
2015-01-16 2354 5213638 3607 440682292 86.00 86.00 83.70 83.90 1.40 -1.64% 83.90 14 84.00 71 15.98
2015-01-19 2354 5464545 3085 454775184 85.20 85.20 82.10 82.50 1.40 -1.67% 82.40 48 82.50 29 15.71
2015-01-20 2354 4006101 2448 333944698 82.60 83.70 82.50 83.60 1.10 1.33% 83.60 8 83.70 101 15.92
2015-01-21 2354 3025268 2263 253505412 83.60 84.30 83.00 84.30 0.70 0.84% 84.20 1 84.30 25 16.06
2015-01-22 2354 6615357 3195 563444145 84.60 86.00 84.50 85.20 0.90 1.07% 85.00 2 85.20 22 16.23
2015-01-23 2354 6292798 3711 540541987 85.60 86.50 85.20 85.70 0.50 0.59% 85.70 3 85.80 4 16.32
2015-01-26 2354 4242969 2615 365393866 85.70 86.50 85.40 86.30 0.60 0.7% 86.30 102 86.40 114 16.44
2015-01-27 2354 3793378 2289 328222856 86.50 87.20 86.10 86.60 0.30 0.35% 86.50 31 86.60 24 16.50
2015-01-28 2354 2514909 1573 217196030 86.40 86.50 86.00 86.50 0.10 -0.12% 86.40 4 86.50 94 16.48
2015-01-29 2354 2589594 1555 221767683 86.00 86.30 85.00 86.00 0.50 -0.58% 85.90 1 86.00 36 16.38
2015-01-30 2354 2864727 1713 246131246 86.10 86.40 85.60 85.90 0.10 -0.12% 85.90 102 86.00 154 16.36
2015-02-02 2354 2803068 1668 240195568 86.00 86.30 85.20 85.20 0.70 -0.81% 85.20 88 85.50 2 16.23
2015-02-03 2354 6214614 3706 524208776 85.20 85.20 83.90 84.00 1.20 -1.41% 84.00 185 84.10 1 16.00
2015-02-04 2354 4767175 2921 400681691 84.20 84.70 83.50 83.60 0.40 -0.48% 83.60 19 83.70 27 15.92
2015-02-05 2354 3190052 1951 266734637 83.70 84.30 83.20 84.30 0.70 0.84% 84.30 43 84.40 60 16.06
2015-02-06 2354 4588091 2884 381644513 84.30 84.30 82.80 82.90 1.40 -1.66% 82.90 65 83.00 52 15.79
2015-02-09 2354 5313995 3347 434151366 82.80 82.80 81.20 81.50 1.40 -1.69% 81.40 8 81.50 24 15.52
2015-02-10 2354 2723702 1771 222269417 81.80 82.00 81.20 81.70 0.20 0.25% 81.60 109 81.70 19 15.56
2015-02-11 2354 6200427 3678 500021248 81.80 82.00 79.80 80.00 1.70 -2.08% 80.00 1 80.10 3 15.24
2015-02-12 2354 6149667 4025 489065270 80.00 80.50 78.50 80.50 0.50 0.63% 80.40 6 80.50 27 15.33
2015-02-13 2354 3904996 2833 315205821 80.50 81.20 80.30 80.40 0.10 -0.12% 80.30 30 80.40 8 15.31
2015-02-24 2354 3774480 2426 305584869 81.10 81.80 80.10 80.10 0.30 -0.37% 80.10 67 80.20 1 15.26
2015-02-25 2354 2948451 2098 236343170 80.10 80.60 79.80 80.50 0.40 0.5% 80.50 22 80.60 74 15.33
2015-02-26 2354 3023264 1902 243466882 80.50 81.00 79.80 80.80 0.30 0.37% 80.70 7 80.80 6 15.39
2015-03-02 2354 4236649 2560 337753038 80.90 81.00 78.90 79.00 1.80 -2.23% 79.00 39 79.20 8 15.05
2015-03-03 2354 5228077 3241 409262620 79.00 79.30 77.70 78.40 0.60 -0.76% 78.40 15 78.50 29 14.93
2015-03-04 2354 6463587 3732 512827152 78.30 80.30 78.30 79.20 0.80 1.02% 79.20 20 79.40 2 15.09
2015-03-05 2354 6485487 4221 520276821 79.30 81.20 78.60 80.60 1.40 1.77% 80.50 11 80.60 2 15.35
2015-03-06 2354 5889389 3673 477973878 80.70 81.90 79.80 81.50 0.90 1.12% 81.40 15 81.50 91 15.52
2015-03-09 2354 2238353 1248 180712533 81.10 81.10 80.50 80.60 0.90 -1.1% 80.60 4 80.70 27 15.35
2015-03-10 2354 3429623 2279 274274809 80.50 80.70 79.40 79.70 0.90 -1.12% 79.70 11 79.80 44 15.18
2015-03-11 2354 5533183 3340 442825440 79.50 80.80 79.10 80.00 0.30 0.38% 79.90 60 80.00 53 15.24
2015-03-12 2354 5565163 3037 447760425 80.00 81.10 79.80 80.30 0.30 0.37% 80.20 26 80.30 9 15.30
2015-03-13 2354 3461887 2170 277159038 80.40 80.80 79.70 79.70 0.60 -0.75% 79.70 107 79.80 4 15.18
2015-03-16 2354 2248132 1547 178563729 79.70 80.00 79.20 79.20 0.50 -0.63% 79.20 137 79.30 57 15.09
2015-03-17 2354 4370857 2465 351072359 79.50 81.40 79.50 80.00 0.80 1.01% 79.90 6 80.00 325 15.24
2015-03-18 2354 3517588 2281 281486492 80.00 80.40 79.70 80.10 0.10 0.12% 80.10 75 80.20 136 15.26
2015-03-19 2354 7513753 4333 609532259 80.20 81.90 80.10 81.10 1.00 1.25% 81.00 66 81.10 2 15.45
2015-03-20 2354 13547845 6467 1118965087 81.30 84.00 81.30 83.70 2.60 3.21% 83.70 24 83.80 217 15.94
2015-03-23 2354 10441637 5183 882278862 83.90 85.20 83.70 84.00 0.30 0.36% 84.00 62 84.10 97 16.00
2015-03-24 2354 4938105 2680 411723115 84.00 84.00 83.00 83.30 0.70 -0.83% 83.30 12 83.40 38 15.87
2015-03-25 2354 4294350 2336 355412143 83.30 83.60 82.30 82.50 0.80 -0.96% 82.50 73 82.60 11 15.71
2015-03-26 2354 5802334 2567 481530863 82.00 83.60 81.60 83.50 1.00 1.21% 83.30 56 83.50 83 15.90
2015-03-27 2354 5878939 2625 486588663 83.50 83.60 82.10 82.20 1.30 -1.56% 82.20 67 82.40 16 15.66
2015-03-30 2354 14151464 6229 1189246406 83.50 85.40 83.20 83.50 1.30 1.58% 83.50 178 83.60 26 15.90
2015-03-31 2354 11775701 5331 987456660 83.90 84.90 82.90 84.00 0.50 0.6% 83.80 4 84.00 56 16.00
2015-04-01 2354 7699077 4414 650586748 84.50 85.00 84.10 84.50 0.50 0.6% 84.50 6 84.60 191 12.37
2015-04-02 2354 15901475 7049 1364048676 84.70 86.40 84.70 86.10 1.60 1.89% 86.00 44 86.10 231 12.61
2015-04-07 2354 14343276 7087 1258335388 86.50 88.50 86.30 88.20 2.10 2.44% 88.20 148 88.30 59 12.91
2015-04-08 2354 7870795 4149 690936731 88.80 88.90 87.20 87.80 0.40 -0.45% 87.80 9 87.90 10 12.86
2015-04-09 2354 6721088 3613 589546962 88.00 88.50 86.90 87.50 0.30 -0.34% 87.40 3 87.50 25 12.81
2015-04-10 2354 6871753 3434 604221997 87.90 88.50 87.50 88.00 0.50 0.57% 87.90 24 88.00 154 12.88
2015-04-13 2354 5883153 3499 511279650 88.00 88.00 86.00 87.00 1.00 -1.14% 87.00 18 87.10 30 12.74
2015-04-14 2354 4687159 2646 409346733 87.00 87.90 87.00 87.20 0.20 0.23% 87.10 56 87.20 130 12.77
2015-04-15 2354 7369278 3481 639640035 87.20 87.50 86.20 86.20 1.00 -1.15% 86.20 120 86.30 11 12.62
2015-04-16 2354 6429519 3796 562845286 86.70 88.00 86.70 87.80 1.60 1.86% 87.80 44 87.90 171 12.86
2015-04-17 2354 3314266 2051 290075359 87.80 87.90 87.10 87.50 0.30 -0.34% 87.40 8 87.50 315 12.81
2015-04-20 2354 3020817 1811 262342532 87.50 87.50 86.50 87.00 0.50 -0.57% 86.90 1 87.00 8 12.74
2015-04-21 2354 7082596 3670 620911652 87.20 88.50 86.70 87.10 0.10 0.11% 87.10 30 87.20 12 12.75
2015-04-22 2354 5153451 2763 450071062 87.10 87.90 86.20 87.80 0.70 0.8% 87.80 20 87.90 74 12.86
2015-04-23 2354 8283275 4392 728846575 88.00 88.50 87.00 87.90 0.10 0.11% 87.90 10 88.00 1 12.87
2015-04-24 2354 10862719 5761 965161082 88.20 89.80 87.90 88.20 0.30 0.34% 88.20 16 88.30 40 12.91
2015-04-27 2354 10000763 5633 895736686 88.50 90.00 88.40 89.90 1.70 1.93% 89.80 19 89.90 169 13.16
2015-04-28 2354 8215089 4393 737211892 89.90 90.10 89.20 90.00 0.10 0.11% 89.90 37 90.00 733 13.18
2015-04-29 2354 9097958 5132 802115150 89.90 89.90 87.00 87.40 2.60 -2.89% 87.30 44 87.40 35 12.80
2015-04-30 2354 4086551 2172 358872515 87.70 88.10 87.50 87.50 0.10 0.11% 87.50 96 87.60 1 12.81
2015-05-04 2354 4018754 2203 351307887 87.70 88.00 86.50 87.00 0.50 -0.57% 87.00 15 87.30 2 12.74
2015-05-05 2354 3245261 1841 281938707 87.00 87.30 86.20 87.10 0.10 0.11% 87.10 16 87.20 48 12.75
2015-05-06 2354 4085658 2165 355659843 86.80 87.90 86.30 87.20 0.10 0.11% 87.10 11 87.20 30 12.77
2015-05-07 2354 4762961 2852 418972668 87.20 88.60 86.80 88.40 1.20 1.38% 88.20 1 88.40 23 12.94
2015-05-08 2354 4726662 2620 418388852 88.40 88.80 88.10 88.70 0.30 0.34% 88.60 21 88.70 53 12.99
2015-05-11 2354 15549329 8429 1415514463 90.00 92.30 90.00 91.10 2.40 2.71% 91.10 85 91.20 16 13.34
2015-05-12 2354 7476626 4469 674195840 91.10 91.10 89.00 90.40 0.70 -0.77% 90.40 23 90.50 32 13.24
2015-05-13 2354 20179175 10817 1874955194 90.50 94.50 90.50 93.90 3.50 3.87% 93.80 6 94.00 391 13.75
2015-05-14 2354 15760931 8062 1480272833 93.90 94.60 93.00 93.90 0.00 0% 93.90 44 94.00 560 13.75
2015-05-15 2354 13283739 6203 1243140984 94.50 94.90 92.40 92.60 1.30 -1.38% 92.60 80 92.80 3 13.56
2015-05-18 2354 21182899 11225 2025640238 94.00 97.00 93.80 96.70 4.10 4.43% 96.50 18 96.70 287 11.06
2015-05-19 2354 20359234 10706 2016396866 97.50 99.80 97.10 99.40 2.70 2.79% 99.30 10 99.40 35 11.37
2015-05-20 2354 10365711 6549 1024891896 99.40 99.50 98.20 98.60 0.80 -0.8% 98.50 87 98.60 56 11.28
2015-05-21 2354 13865219 7806 1379846988 98.10 101.00 97.30 98.50 0.10 -0.1% 98.50 20 98.60 95 11.27
2015-05-22 2354 15203745 8500 1537130359 98.50 102.00 98.50 101.00 2.50 2.54% 101.00 83 101.50 763 11.56
2015-05-25 2354 24884356 12498 2147483647 101.50 108.00 101.00 107.00 6.00 5.94% 107.00 1403 107.50 296 12.24
2015-05-26 2354 14453934 7761 1536522570 107.00 108.00 105.00 106.00 1.00 -0.93% 105.50 950 106.00 29 12.13
2015-05-27 2354 12766226 7230 1351013682 105.00 107.50 103.50 107.50 1.50 1.42% 107.00 50 107.50 325 12.30
2015-05-28 2354 15864731 8339 1726222389 108.50 110.50 107.00 108.00 0.50 0.47% 107.50 264 108.00 107 12.36
2015-05-29 2354 10491379 5166 1136750607 108.50 109.00 107.00 108.00 0.00 0% 108.00 1563 108.50 22 12.36
2015-06-01 2354 6909288 4270 733308609 107.50 107.50 105.00 106.50 1.50 -1.39% 106.50 116 107.00 214 12.19
2015-06-02 2354 18190361 9285 2018756372 106.50 114.00 106.00 110.00 3.50 3.29% 110.00 253 110.50 50 12.59
2015-06-03 2354 13628980 7837 1534614522 111.00 114.00 111.00 113.00 3.00 2.73% 112.50 70 113.00 307 12.93
2015-06-04 2354 20767652 9505 2147483647 112.00 113.00 103.50 104.50 8.50 -7.52% 104.50 281 105.00 144 11.96
2015-06-05 2354 14085236 7227 1482069284 104.50 107.50 102.00 107.50 3.00 2.87% 107.00 366 107.50 368 12.30
2015-06-08 2354 12037113 6104 1297153317 107.50 111.00 104.00 109.00 1.50 1.4% 109.00 56 109.50 587 12.47
2015-06-09 2354 10999171 5750 1171456784 109.00 110.00 103.50 104.00 5.00 -4.59% 104.00 277 104.50 55 11.90
2015-06-10 2354 7902002 4773 842899156 106.50 108.50 105.50 105.50 1.50 1.44% 105.50 411 106.00 118 12.07
2015-06-11 2354 10651983 5577 1113021677 105.00 106.50 102.50 104.50 1.00 -0.95% 104.50 46 105.00 53 11.96
2015-06-12 2354 6275827 3360 654500008 104.50 105.50 103.00 104.00 0.50 -0.48% 104.00 138 104.50 173 11.90
2015-06-15 2354 8538039 4586 907025634 104.50 108.00 104.00 106.00 2.00 1.92% 106.00 8 106.50 304 12.13
2015-06-16 2354 6580279 3616 683201237 105.50 106.00 103.00 103.00 3.00 -2.83% 103.00 97 103.50 23 11.78
2015-06-17 2354 6959458 3955 731452632 104.00 107.00 103.00 104.50 1.50 1.46% 104.50 168 105.00 57 11.96
2015-06-18 2354 6405474 3753 678187932 105.50 107.00 104.00 107.00 2.50 2.39% 106.50 268 107.00 473 12.24
2015-06-22 2354 10460746 5772 1150875814 109.50 111.00 109.00 109.50 2.50 2.34% 109.50 134 110.00 466 12.53
2015-06-23 2354 7516282 3939 831413738 111.50 112.50 109.00 109.00 0.50 -0.46% 109.00 432 109.50 37 12.47
2015-06-24 2354 4276034 2278 468565206 109.00 110.50 109.00 109.50 0.50 0.46% 109.50 90 110.00 581 12.53
2015-06-25 2354 14171819 6737 1583931590 111.00 113.50 110.00 110.00 0.50 0.46% 110.00 446 110.50 25 12.59
2015-06-26 2354 6493047 3386 720503170 112.00 112.50 110.00 110.50 0.50 0.45% 110.00 447 110.50 29 12.64
2015-06-29 2354 8929243 4676 956533845 108.00 108.50 106.00 108.50 2.00 -1.81% 108.00 93 108.50 47 12.41
2015-06-30 2354 9764208 4984 1077961733 108.50 112.00 107.50 112.00 3.50 3.23% 111.50 27 112.00 498 12.81
2015-07-01 2354 25200424 13331 2147483647 112.50 120.00 111.50 118.50 6.50 5.8% 118.50 174 119.00 231 13.56
2015-07-02 2354 11065261 6638 1308928085 119.00 119.50 117.00 118.00 0.50 -0.42% 118.00 4 118.50 128 13.50
2015-07-03 2354 7720587 4529 903704946 118.00 118.50 115.50 118.50 0.50 0.42% 118.00 125 118.50 31 13.56
2015-07-06 2354 9654572 5212 1148042924 117.50 121.50 116.50 117.00 1.50 -1.27% 117.00 198 117.50 18 13.39
2015-07-07 2354 6837598 3935 802374209 118.50 119.50 115.00 117.50 0.50 0.43% 117.00 155 117.50 13 13.44
2015-07-08 2354 18614023 9405 2040605461 117.50 117.50 106.00 107.00 10.50 -8.94% 107.00 230 107.50 83 12.24
2015-07-09 2354 17083820 8674 1798274700 103.50 110.00 100.00 110.00 3.00 2.8% 109.50 37 110.00 226 12.59
2015-07-13 2354 15854412 8531 1669909172 104.00 107.00 103.00 106.00 4.00 -3.64% 106.00 144 106.50 111 12.13
2015-07-14 2354 14413084 7450 1572217992 107.50 110.50 107.50 107.50 1.50 1.42% 107.50 35 108.00 47 12.30
2015-07-15 2354 7237272 4016 789630239 109.50 110.00 108.00 109.50 2.00 1.86% 109.00 15 109.50 21 12.53
2015-07-16 2354 8165563 4499 893557667 109.00 111.50 107.00 110.50 1.00 0.91% 110.00 76 110.50 66 12.64
2015-07-17 2354 4354428 2487 476022493 110.00 110.50 108.00 108.00 2.50 -2.26% 108.00 108 108.50 96 12.36
2015-07-20 2354 10195905 5431 1075248620 109.50 110.00 102.50 104.50 3.50 -3.24% 104.00 264 104.50 61 11.96
2015-07-21 2354 5628469 3167 596679183 105.50 107.00 104.00 107.00 2.50 2.39% 106.50 246 107.00 320 12.24
2015-07-22 2354 13503868 7553 1379917066 103.50 104.00 101.00 101.50 5.50 -5.14% 101.50 175 102.00 271 11.61
2015-07-23 2354 16354356 8471 1602884271 100.00 102.00 94.40 97.10 4.40 -4.33% 97.10 137 97.20 2 11.11
2015-07-24 2354 9372978 5742 913896429 96.00 99.00 96.00 97.10 0.00 0% 97.10 100 97.20 13 11.11
2015-07-27 2354 7284929 4246 693833766 96.80 97.80 92.80 93.00 4.10 -4.22% 93.00 86 93.10 1 10.64
2015-07-28 2354 8227875 4974 780046737 93.00 96.90 91.30 96.30 3.30 3.55% 96.10 1 96.30 126 11.02
2015-07-29 2354 7983579 4645 756137919 96.30 96.30 92.80 96.10 0.20 -0.21% 96.00 12 96.10 48 11.00
2015-07-30 2354 5530475 3639 530447227 96.00 97.70 94.10 94.40 1.70 -1.77% 94.40 37 94.80 6 10.80
2015-07-31 2354 6093926 3252 580973384 94.60 96.20 94.20 96.00 1.60 1.69% 95.40 1 96.00 187 10.98
2015-08-03 2354 5222867 3628 489336531 94.60 95.00 93.00 93.00 3.00 -3.13% 93.00 344 93.10 5 10.64
2015-08-04 2354 10679965 5878 954079285 94.30 94.40 84.90 88.80 4.20 -4.52% 88.70 2 88.80 74 10.16
2015-08-05 2354 8941710 5289 813078730 89.80 93.00 89.00 93.00 4.20 4.73% 92.90 42 93.00 81 10.64
2015-08-06 2354 12279892 5804 1164003527 94.50 96.20 94.10 94.90 1.90 2.04% 94.80 24 94.90 144 10.86
2015-08-07 2354 5264800 3198 499240992 94.40 96.00 94.00 94.50 0.40 -0.42% 94.50 175 94.60 54 10.81
2015-08-10 2354 6624941 4156 640667613 95.90 98.00 94.90 97.70 3.20 3.39% 97.60 41 97.70 23 11.18
2015-08-11 2354 10092112 6038 1000736166 100.00 102.00 96.20 96.30 1.40 -1.43% 96.30 106 96.40 2 11.02
2015-08-12 2354 5839180 3387 552072286 96.30 96.40 93.50 93.90 2.40 -2.49% 93.90 51 94.00 7 10.74
2015-08-13 2354 16600426 9590 1662678326 96.00 102.50 96.00 101.50 7.60 8.09% 101.00 122 101.50 12 11.61
2015-08-14 2354 5619775 3315 564589766 100.50 102.00 99.00 101.00 0.50 -0.49% 100.50 80 101.00 95 11.56
2015-08-17 2354 2966233 2135 296016167 100.50 101.00 99.20 99.50 1.50 -1.49% 99.50 486 99.80 6 10.10
2015-08-18 2354 6944773 4233 705222424 100.50 102.50 100.00 102.00 2.50 2.51% 101.50 34 102.00 218 10.36
2015-08-19 2354 8164007 4839 815311786 101.00 101.00 98.60 101.00 1.00 -0.98% 100.50 2 101.00 142 10.25
2015-08-20 2354 7250411 4678 719067805 100.00 101.00 96.60 98.70 2.30 -2.28% 98.70 12 98.80 2 10.02
2015-08-21 2354 8542396 5422 806806019 96.50 97.30 92.80 93.00 5.70 -5.78% 93.00 5 93.30 1 9.44
2015-08-24 2354 15219385 8017 1296651467 88.50 89.70 83.70 84.70 8.30 -8.92% 84.70 42 84.80 1 8.60
2015-08-25 2354 8748150 5728 769309350 82.70 89.90 82.70 89.00 4.30 5.08% 89.00 74 89.40 13 9.04
2015-08-26 2354 11874952 6381 1068382632 88.00 92.50 86.10 91.20 2.20 2.47% 91.20 60 91.30 6 9.26
2015-08-27 2354 11655052 6056 1054152180 91.70 91.70 88.70 90.00 0.00 -1.32% 89.50 25 90.00 40 9.14
2015-08-28 2354 8504809 5328 788909428 91.60 93.60 91.60 92.00 2.00 2.22% 92.00 61 92.10 3 9.34
2015-08-31 2354 6478493 3484 590998599 92.10 92.20 90.60 91.50 0.50 -0.54% 91.30 14 91.50 31 9.29
2015-09-01 2354 5294614 3442 489994852 91.70 93.60 91.50 92.30 0.80 0.87% 92.20 37 92.30 21 9.37
2015-09-02 2354 6033657 4084 559993744 91.90 93.80 90.90 93.20 0.90 0.98% 93.10 8 93.20 22 9.46
2015-09-03 2354 6675234 4084 616246536 93.60 94.40 91.70 91.70 1.50 -1.61% 91.70 52 91.80 1 9.31
2015-09-04 2354 5739670 3811 519161747 91.80 92.00 89.00 89.20 2.50 -2.73% 89.20 15 89.50 25 9.06
2015-09-07 2354 5076431 3057 459579014 90.50 91.90 89.70 90.10 0.90 1.01% 90.10 2 90.30 3 9.15
2015-09-08 2354 3062773 1976 277397930 91.00 91.40 90.00 90.10 0.00 0% 90.10 117 90.30 2 9.15
2015-09-09 2354 14092564 7658 1338303374 92.40 97.40 92.40 96.60 6.50 7.21% 96.60 89 96.70 15 9.81
2015-09-10 2354 7404072 4189 702278012 95.50 96.20 93.80 96.20 0.40 -0.41% 96.20 71 96.30 76 9.77
2015-09-11 2354 8050476 4567 777868624 96.20 97.70 95.50 95.90 0.30 -0.31% 95.80 26 95.90 23 9.74
2015-09-14 2354 5776683 3386 554628212 97.40 97.40 95.20 95.50 0.40 -0.42% 95.50 16 95.60 13 9.70
2015-09-15 2354 3624622 2479 343617272 96.00 96.40 94.10 94.20 1.30 -1.36% 94.20 80 94.40 1 9.56
2015-09-16 2354 3210671 2192 304506945 95.00 95.80 94.20 95.00 0.80 0.85% 94.70 11 95.00 1179 9.64
2015-09-17 2354 5941370 3907 575374622 96.00 97.60 95.90 96.80 1.80 1.89% 96.80 17 96.90 111 9.83
2015-09-18 2354 4806905 2457 464786225 96.70 97.50 96.30 96.30 0.50 -0.52% 96.30 119 96.50 150 9.78
2015-09-21 2354 6145424 4184 575413056 94.70 94.90 92.70 93.60 2.70 -2.8% 93.50 27 93.60 24 9.50
2015-09-22 2354 4710531 3343 440647942 94.40 94.50 92.60 94.10 0.50 0.53% 94.00 8 94.20 58 9.55
2015-09-23 2354 4936006 3340 458724842 93.10 93.50 92.30 92.40 1.70 -1.81% 92.40 20 92.60 5 9.38
2015-09-24 2354 5730772 3775 522485384 93.10 93.60 90.50 90.60 1.80 -1.95% 90.60 32 90.70 2 9.20
2015-09-25 2354 4274834 2360 387250994 91.60 91.60 89.80 90.60 0.00 0% 90.60 104 90.80 5 9.20
2015-09-30 2354 8694359 5763 804471194 90.00 94.20 90.00 94.20 3.60 3.97% 94.00 14 94.20 52 9.56
2015-10-01 2354 6059074 3982 572457756 95.00 95.20 93.10 94.40 0.20 0.21% 94.40 16 94.50 46 9.58
2015-10-02 2354 3658668 2740 343503493 94.00 94.60 93.10 94.00 0.40 -0.42% 93.90 3 94.00 45 9.54
2015-10-05 2354 3833857 2538 359762421 94.60 94.60 93.30 93.50 0.50 -0.53% 93.50 97 93.90 2 9.49
2015-10-06 2354 10065605 5550 968104655 94.70 97.30 94.70 95.70 2.20 2.35% 95.60 171 95.70 8 9.72
2015-10-07 2354 11347034 5394 1100144598 95.70 98.30 95.00 97.20 1.50 1.57% 97.20 178 97.40 2 9.87
2015-10-08 2354 7444577 4049 720101216 97.30 97.80 95.70 96.60 0.60 -0.62% 96.40 6 96.60 96 9.81
2015-10-12 2354 14647552 7923 1362158928 96.00 96.00 92.00 93.00 3.60 -3.73% 92.90 81 93.00 189 9.44
2015-10-13 2354 8223999 5024 759630091 93.00 94.00 91.80 92.30 0.70 -0.75% 92.30 39 92.40 7 9.37
2015-10-14 2354 6184250 4157 565264064 92.40 92.40 91.10 91.20 1.10 -1.19% 91.20 96 91.30 10 9.26
2015-10-15 2354 6283876 3762 577767643 92.00 92.50 91.50 91.50 0.30 0.33% 91.50 35 91.70 4 9.29
2015-10-16 2354 5054483 3242 466549050 92.20 93.10 91.50 92.50 1.00 1.09% 92.30 21 92.50 95 9.39
2015-10-19 2354 10348148 6719 932633793 92.20 92.30 89.50 89.50 3.00 -3.24% 89.50 424 89.60 16 9.09
2015-10-20 2354 12299828 7613 1081558264 89.60 89.80 87.30 87.70 1.80 -2.01% 87.70 81 87.80 30 8.90
2015-10-21 2354 5187168 3490 458812580 88.60 88.90 88.10 88.40 0.70 0.8% 88.40 19 88.50 2 8.97
2015-10-22 2354 3385869 2363 299522287 88.40 89.00 88.10 88.30 0.10 -0.11% 88.30 90 88.50 46 8.96
2015-10-23 2354 6734400 4272 598472251 89.50 89.90 87.90 87.90 0.40 -0.45% 87.90 158 88.00 1 8.92
2015-10-26 2354 8232476 5465 736791540 89.00 90.00 89.00 89.90 2.00 2.28% 89.90 70 90.00 260 9.13
2015-10-27 2354 5988776 4339 531091027 89.00 89.60 88.30 88.40 1.50 -1.67% 88.40 52 88.50 2 8.97
2015-10-28 2354 5073963 3299 446813106 89.10 89.20 87.60 87.80 0.60 -0.68% 87.80 67 87.90 35 8.91
2015-10-29 2354 11055085 7280 949790847 88.50 88.60 85.10 85.30 2.50 -2.85% 85.30 362 85.40 30 8.66
2015-10-30 2354 9329443 6224 792539698 86.50 86.50 84.20 85.40 0.10 0.12% 85.40 45 85.50 10 8.67
2015-11-02 2354 4666481 3283 401503638 85.90 87.00 84.60 86.00 0.60 0.7% 86.00 50 86.20 8 8.73
2015-11-03 2354 7193299 4655 622733435 86.30 87.20 86.10 86.20 0.20 0.23% 86.20 85 86.30 8 8.75
2015-11-04 2354 9115141 5368 787846776 86.80 87.20 86.00 86.40 0.20 0.23% 86.40 5 86.50 21 8.77
2015-11-05 2354 8008418 4828 702400934 86.70 88.40 86.50 87.50 1.10 1.27% 87.50 159 87.60 13 8.88
2015-11-06 2354 8105580 4756 701387855 87.60 88.00 86.00 86.00 1.50 -1.71% 86.00 46 86.10 2 8.73
2015-11-09 2354 5630362 3757 481802262 86.00 86.90 85.00 85.20 0.80 -0.93% 85.10 149 85.20 5 8.65
2015-11-10 2354 8195891 4715 689676261 84.80 84.90 83.20 84.00 1.20 -1.41% 84.00 30 84.10 49 8.53
2015-11-11 2354 24181321 12767 1910803774 80.00 81.00 77.70 78.60 5.40 -6.43% 78.50 439 78.60 92 7.98
2015-11-12 2354 10988191 6427 860294369 79.40 79.80 77.50 78.70 0.10 0.13% 78.60 32 78.70 1 7.99
2015-11-13 2354 5141406 3329 402261225 77.70 79.20 77.60 78.20 0.50 -0.64% 78.10 170 78.20 7 7.87
2015-11-16 2354 8528670 4890 655584827 76.50 78.10 76.30 76.60 1.60 -2.05% 76.60 279 76.70 21 7.71
2015-11-17 2354 10550110 6296 816588800 77.70 78.10 77.00 77.00 0.40 0.52% 77.00 19 77.10 12 7.75
2015-11-18 2354 13288287 8132 1000220325 77.00 77.20 74.40 74.70 2.30 -2.99% 74.70 30 74.80 38 7.52
2015-11-19 2354 13477081 7614 1017157398 75.60 76.30 74.70 75.10 0.40 0.54% 75.10 59 75.20 4 7.56
2015-11-20 2354 11176829 7168 837735954 75.10 75.70 74.50 75.20 0.10 0.13% 75.20 8 75.30 11 7.57
2015-11-23 2354 8312892 5110 633972581 75.80 76.90 75.40 76.30 1.10 1.46% 76.30 175 76.40 15 7.68
2015-11-24 2354 8687607 4834 610085413 70.10 70.80 69.80 74.60 1.90 -2.23% 69.80 423 69.90 44 7.02
2015-11-25 2354 21397676 11200 1561451548 74.60 74.90 72.00 72.50 2.10 -2.82% 72.50 137 72.60 61 7.29
2015-11-26 2354 10127755 6507 741305033 72.90 74.30 72.20 74.30 1.80 2.48% 74.20 20 74.30 109 7.47
2015-11-27 2354 7351725 4126 547449875 74.50 75.00 74.00 75.00 0.70 0.94% 74.90 28 75.00 182 7.55
2015-11-30 2354 8478111 3802 621320991 73.60 73.80 72.80 73.20 1.80 -2.4% 73.20 519 73.30 27 7.36
2015-12-01 2354 10568979 5809 776058246 73.30 74.10 72.60 73.70 0.50 0.68% 73.70 73 73.80 284 7.41
2015-12-02 2354 10062241 5469 745018082 73.60 74.80 73.50 73.50 0.20 -0.27% 73.50 140 73.60 4 7.39
2015-12-03 2354 6705463 4444 490638614 73.10 73.60 72.90 73.00 0.50 -0.68% 73.00 178 73.10 38 7.34
2015-12-04 2354 7470778 4489 540809925 72.70 72.90 71.80 72.90 0.10 -0.14% 72.80 13 72.90 7 7.33
2015-12-07 2354 5299649 3147 390688386 73.60 74.10 73.20 73.20 0.30 0.41% 73.20 226 73.50 3 7.36
2015-12-08 2354 5730970 3427 415169008 73.20 73.50 72.00 72.10 1.10 -1.5% 72.10 82 72.20 58 7.25
2015-12-09 2354 10249373 5986 727334183 71.70 71.80 70.60 70.60 1.50 -2.08% 70.60 94 70.70 6 7.10
2015-12-10 2354 11063850 6884 774240256 70.00 70.80 69.60 69.70 0.90 -1.27% 69.70 89 69.80 3 7.01
2015-12-11 2354 9459733 5359 663246855 69.60 71.20 69.10 69.20 0.50 -0.72% 69.20 224 69.30 13 6.96
2015-12-14 2354 9950113 5797 673994431 68.60 68.80 67.20 67.30 1.90 -2.75% 67.30 41 67.40 8 6.77
2015-12-15 2354 13792993 7796 921679031 67.30 68.00 66.30 66.50 0.80 -1.19% 66.50 8 66.60 4 6.69
2015-12-16 2354 8652818 4606 582074924 67.40 67.90 66.60 67.60 1.10 1.65% 67.60 17 67.70 39 6.80
2015-12-17 2354 14538461 8624 1023812819 68.30 71.80 68.10 71.70 4.10 6.07% 71.60 45 71.70 49 7.21
2015-12-18 2354 8687607 4834 610085413 70.10 70.80 69.80 69.80 1.90 -2.65% 69.80 423 69.90 44 7.02
2015-12-21 2354 5002878 2695 349596689 68.50 70.50 68.50 70.10 0.30 0.43% 70.10 163 70.20 4 7.05
2015-12-22 2354 4197602 2726 296426128 71.00 71.50 70.10 70.10 0.00 0% 70.10 19 70.20 33 7.05
2015-12-23 2354 4214212 2716 297044837 70.20 71.10 70.10 70.20 0.10 0.14% 70.10 127 70.20 2 7.06
2015-12-24 2354 4225510 2570 299592891 71.20 71.30 70.50 70.50 0.30 0.43% 70.50 168 70.60 1 7.09
2015-12-25 2354 2943737 1849 208441308 71.00 71.20 70.20 71.20 0.70 0.99% 71.10 12 71.20 32 7.16
2015-12-28 2354 6441000 3950 461867881 71.60 72.20 71.20 71.30 0.10 0.14% 71.30 105 71.40 33 7.17
2015-12-29 2354 4113964 2649 289886154 71.30 71.30 70.20 70.20 1.10 -1.54% 70.20 337 70.30 29 7.06
2015-12-30 2354 4929164 3164 343560908 70.60 70.70 69.20 69.40 0.80 -1.14% 69.40 88 69.50 3 6.98
2015-12-31 2354 2694701 1692 187237070 69.40 69.90 68.80 69.60 0.20 0.29% 69.60 34 69.70 13 7.00