致茂(2360)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　　　　81.80
0
0%		83.00
1.2
1.47%		81.80
-1.2
-1.45%		81.80
0
0%		83.40
1.6
1.96%		 　82.30
-1.1
-1.32%		82.40
0.1
0.12%		82.20
-0.2
-0.24%		82.00
-0.2
-0.24%		80.80
-1.2
-1.46%		 　79.40
-1.4
-1.73%		80.60
1.2
1.51%		81.90
1.3
1.61%		82.70
0.8
0.98%		80.50
-2.2
-2.66%		 　78.30
-2.2
-2.73%		79.20
0.9
1.15%		78.70
-0.5
-0.63%		78.50
-0.2
-0.25%		78.90
0.4
0.51%		 80.76
2 月　78.00
-0.9
-1.14%		79.10
1.1
1.41%		79.40
0.3
0.38%		79.40
0
0%		78.80
-0.6
-0.76%		 　78.40
-0.4
-0.51%		78.90
0.5
0.64%		76.80
-2.1
-2.66%		77.50
0.7
0.91%		78.50
1
1.29%		 　　　　　　　　　80.00
1.5
1.91%		81.50
1.5
1.88%		80.70
-0.8
-0.98%		 79
3 月　78.90
-1.8
-2.23%		80.50
1.6
2.03%		80.30
-0.2
-0.25%		79.80
-0.5
-0.62%		80.00
0.2
0.25%		 　79.50
-0.5
-0.63%		79.30
-0.2
-0.25%		78.50
-0.8
-1.01%		77.80
-0.7
-0.89%		77.90
0.1
0.13%		 　77.80
-0.1
-0.13%		79.00
1.2
1.54%		79.80
0.8
1.01%		79.20
-0.6
-0.75%		78.70
-0.5
-0.63%		 　79.70
1
1.27%		79.50
-0.2
-0.25%		77.80
-1.7
-2.14%		79.60
1.8
2.31%		78.90
-0.7
-0.88%		 　78.30
-0.6
-0.76%		77.70
-0.6
-0.77%		78.99
4 月79.00
1.3
1.67%		79.50
0.5
0.63%		 　　　80.00
0.5
0.63%		79.30
-0.7
-0.88%		76.60
-2.7
-3.4%		77.00
0.4
0.52%		 　77.00
0
0%		77.00
0
0%		76.00
-1
-1.3%		75.00
-1
-1.32%		75.50
0.5
0.67%		 　75.10
-0.4
-0.53%		74.90
-0.2
-0.27%		76.10
1.2
1.6%		76.00
-0.1
-0.13%		74.10
-1.9
-2.5%		 　74.90
0.8
1.08%		74.70
-0.2
-0.27%		75.30
0.6
0.8%		74.00
-1.3
-1.73%		 76.12
5 月　　　68.90
-5.1
-6.89%		66.10
-2.8
-4.06%		69.20
3.1
4.69%		70.90
1.7
2.46%		70.10
-0.8
-1.13%		 　69.90
-0.2
-0.29%		70.20
0.3
0.43%		74.40
4.2
5.98%		75.00
0.6
0.81%		73.90
-1.1
-1.47%		 　74.20
0.3
0.41%		72.90
-1.3
-1.75%		69.50
-3.4
-4.66%		68.30
-1.2
-1.73%		69.50
1.2
1.76%		 　69.40
-0.1
-0.14%		68.70
-0.7
-1.01%		66.80
-1.9
-2.77%		69.00
2.2
3.29%		69.10
0.1
0.14%		 70.32
6 月69.20
0.1
0.14%		69.60
0.4
0.58%		67.60
-2
-2.87%		66.90
-0.7
-1.04%		66.50
-0.4
-0.6%		 　67.40
0.9
1.35%		67.40
0
0%		66.50
-0.9
-1.34%		66.50
0
0%		66.10
-0.4
-0.6%		 　63.50
-2.6
-3.93%		60.60
-2.9
-4.57%		62.10
1.5
2.48%		63.30
1.2
1.93%		 　　63.90
0.6
0.95%		64.00
0.1
0.16%		65.60
1.6
2.5%		67.00
1.4
2.13%		67.60
0.6
0.9%		 　67.50
-0.1
-0.15%		68.20
0.7
1.04%		 66.09
7 月69.00
0.8
1.17%		69.00
0
0%		69.20
0.2
0.29%		 　69.20
0
0%		67.50
-1.7
-2.46%		65.60
-1.9
-2.81%		65.10
-0.5
-0.76%		 　　65.50
0.4
0.61%		66.20
0.7
1.07%		66.50
0.3
0.45%		66.90
0.4
0.6%		66.60
-0.3
-0.45%		 　64.60
-2
-3%		64.10
-0.5
-0.77%		61.80
-2.3
-3.59%		61.10
-0.7
-1.13%		62.00
0.9
1.47%		 　61.40
-0.6
-0.97%		62.00
0.6
0.98%		61.90
-0.1
-0.16%		62.80
0.9
1.45%		64.00
1.2
1.91%		65.1
8 月 　60.90
-3.1
-4.84%		62.00
1.1
1.81%		62.80
0.8
1.29%		61.60
-1.2
-1.91%		58.50
-3.1
-5.03%		 　57.50
-1
-1.71%		56.80
-0.7
-1.22%		57.60
0.8
1.41%		58.10
0.5
0.87%		57.90
-0.2
-0.34%		 　58.10
0.2
0.35%		58.00
-0.1
-0.17%		57.60
-0.4
-0.69%		56.70
-0.9
-1.56%		54.50
-2.2
-3.88%		 　49.65
-4.85
-8.9%		52.30
2.65
5.34%		52.40
0.1
0.19%		52.50
0.1
0.19%		54.20
1.7
3.24%		 53.80
-0.4
-0.74%		56.56
9 月53.80
0
0%		53.80
0
0%		53.80
0
0%		53.20
-0.6
-1.12%		 　56.80
3.6
6.77%		55.80
-1
-1.76%		57.40
1.6
2.87%		57.70
0.3
0.52%		58.20
0.5
0.87%		 　58.00
-0.2
-0.34%		58.50
0.5
0.86%		58.10
-0.4
-0.68%		58.20
0.1
0.17%		60.70
2.5
4.3%		 　59.60
-1.1
-1.81%		59.60
0
0%		58.90
-0.7
-1.17%		58.00
-0.9
-1.53%		57.40
-0.6
-1.03%		 　　　56.30
-1.1
-1.92%		 57.32
10 月58.50
2.2
3.91%		58.20
-0.3
-0.51%		 　57.60
-0.6
-1.03%		57.80
0.2
0.35%		58.80
1
1.73%		58.80
0
0%		 　　60.90
2.1
3.57%		59.80
-1.1
-1.81%		60.00
0.2
0.33%		61.50
1.5
2.5%		64.40
2.9
4.72%		 　62.50
-1.9
-2.95%		61.70
-0.8
-1.28%		61.80
0.1
0.16%		60.50
-1.3
-2.1%		60.50
0
0%		 　60.50
0
0%		60.30
-0.2
-0.33%		59.50
-0.8
-1.33%		58.40
-1.1
-1.85%		58.00
-0.4
-0.68%		 60
11 月　58.50
0.5
0.86%		59.10
0.6
1.03%		58.30
-0.8
-1.35%		58.20
-0.1
-0.17%		58.70
0.5
0.86%		 　60.90
2.2
3.75%		61.20
0.3
0.49%		59.30
-1.9
-3.1%		58.90
-0.4
-0.67%		58.90
0
0%		 　57.30
-1.6
-2.72%		57.70
0.4
0.7%		57.30
-0.4
-0.69%		57.60
0.3
0.52%		57.60
0
0%		 　57.30
-0.3
-0.52%		57.30
0
0%		57.50
0.2
0.35%		58.20
0.7
1.22%		58.20
0
0%		 　57.70
-0.5
-0.86%		 58.35
12 月58.10
0.4
0.69%		61.00
2.9
4.99%		60.00
-1
-1.64%		65.00
5
8.33%		 　71.20
6.2
9.54%		68.00
-3.2
-4.49%		63.60
-4.4
-6.47%		66.00
2.4
3.77%		63.30
-2.7
-4.09%		 　64.50
1.2
1.9%		65.00
0.5
0.78%		67.20
2.2
3.38%		67.10
-0.1
-0.15%		66.00
-1.1
-1.64%		 　64.50
-1.5
-2.27%		64.20
-0.3
-0.47%		64.60
0.4
0.62%		65.40
0.8
1.24%		64.70
-0.7
-1.07%		 　64.70
0
0%		64.00
-0.7
-1.08%		64.10
0.1
0.16%		63.90
-0.2
-0.31%		64.85

說明:最高漲幅:9.54%最低跌幅:-8.9% 最高價:83.40最低價:49.65平均價:67.43,灰色底表示週末,漲124天(136.45)元,跌154天(-174.6)元,平盤25天
10%=2,8%=1,7%=2,6%=1,5%=4,4%=8,3%=6,2%=21,1%=54,0%=50,-0%=1,-1%=2,-2%=2,-3%=5,-4%=7,-5%=16,-6%=28,-7%=30,-8%=63,

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 2360 344050 323 27999969 81.60 82.00 81.10 81.80 0.30 0% 81.50 2 81.90 28 24.06
2015-01-06 2360 959195 764 79170886 81.70 83.40 81.40 83.00 1.20 1.47% 82.70 1 83.00 2 24.41
2015-01-07 2360 333012 300 27387776 83.00 83.30 81.70 81.80 1.20 -1.45% 81.80 1 82.20 3 24.06
2015-01-08 2360 634148 381 52242575 82.50 83.50 81.40 81.80 0.00 0% 81.80 4 82.00 1 24.06
2015-01-09 2360 1091532 637 91222860 82.80 84.00 82.60 83.40 1.60 1.96% 83.40 1 83.50 1 24.53
2015-01-12 2360 405109 312 33661769 83.30 84.50 82.00 82.30 1.10 -1.32% 82.30 2 82.50 1 24.21
2015-01-13 2360 227338 190 18743081 82.30 82.70 82.10 82.40 0.10 0.12% 82.30 8 82.40 2 24.24
2015-01-14 2360 704000 415 58175500 82.40 83.40 82.00 82.20 0.20 -0.24% 82.10 1 82.20 1 24.18
2015-01-15 2360 345643 252 28469271 82.30 83.30 81.50 82.00 0.20 -0.24% 81.90 8 82.00 1 24.12
2015-01-16 2360 819445 580 66248175 81.60 82.00 80.20 80.80 1.20 -1.46% 80.70 24 80.80 5 23.76
2015-01-19 2360 926453 694 74477012 80.80 82.00 79.20 79.40 1.40 -1.73% 79.40 1 79.60 1 23.35
2015-01-20 2360 734454 434 59498437 79.40 82.20 79.30 80.60 1.20 1.51% 80.60 3 80.80 3 23.71
2015-01-21 2360 939101 581 77062571 80.30 82.90 80.30 81.90 1.30 1.61% 81.90 23 82.00 11 24.09
2015-01-22 2360 379581 323 31301816 82.00 82.80 82.00 82.70 0.80 0.98% 82.30 30 82.70 5 24.32
2015-01-23 2360 1047083 743 85469995 83.30 83.40 80.50 80.50 2.20 -2.66% 80.50 26 80.80 10 23.68
2015-01-26 2360 2825225 2149 220945606 80.60 81.00 76.50 78.30 2.20 -2.73% 78.20 7 78.30 51 23.03
2015-01-27 2360 2634034 1431 209189499 78.50 80.80 78.40 79.20 0.90 1.15% 79.20 75 79.30 26 23.29
2015-01-28 2360 3034731 1362 241223040 79.20 80.70 78.70 78.70 0.50 -0.63% 78.70 6 78.80 6 23.15
2015-01-29 2360 1078586 554 84646600 78.70 78.70 78.30 78.50 0.20 -0.25% 78.40 61 78.50 155 23.09
2015-01-30 2360 1485980 987 116599330 79.00 79.40 77.90 78.90 0.40 0.51% 78.70 2 78.90 3 23.21
2015-02-02 2360 906971 568 70987338 78.30 79.20 77.80 78.00 0.90 -1.14% 77.90 4 78.00 152 22.94
2015-02-03 2360 1496172 582 118369988 78.00 80.00 77.90 79.10 1.10 1.41% 79.00 63 79.10 2 23.26
2015-02-04 2360 803002 581 63763858 79.70 79.70 79.00 79.40 0.30 0.38% 79.40 10 79.50 25 23.35
2015-02-05 2360 753442 429 59773418 79.80 79.80 78.90 79.40 0.00 0% 79.40 9 79.50 13 23.35
2015-02-06 2360 336996 301 26727584 79.80 79.80 78.60 78.80 0.60 -0.76% 78.80 9 79.00 27 23.18
2015-02-09 2360 279152 167 21922746 78.80 78.80 78.40 78.40 0.40 -0.51% 78.40 10 78.50 2 23.06
2015-02-10 2360 254053 220 19957155 78.00 78.90 78.00 78.90 0.50 0.64% 78.50 10 78.90 12 23.21
2015-02-11 2360 2722683 1208 209862353 78.60 78.60 76.00 76.80 2.10 -2.66% 76.60 4 76.80 29 22.59
2015-02-12 2360 909500 560 70009050 76.00 78.00 76.00 77.50 0.70 0.91% 77.50 3 77.60 3 22.79
2015-02-13 2360 2160796 961 169785265 77.50 79.20 77.50 78.50 1.00 1.29% 78.50 26 78.70 2 23.09
2015-02-24 2360 1962648 1082 157978079 78.50 81.50 78.40 80.00 1.50 1.91% 80.00 16 80.20 2 23.53
2015-02-25 2360 1613579 872 130060454 80.00 81.50 79.80 81.50 1.50 1.88% 81.40 9 81.50 44 23.97
2015-02-26 2360 550254 418 44532093 81.50 81.50 80.70 80.70 0.80 -0.98% 80.70 9 80.80 1 23.74
2015-03-02 2360 1523491 883 121520689 80.70 80.70 78.90 78.90 1.80 -2.23% 78.90 33 79.60 5 23.21
2015-03-03 2360 1094307 761 87965389 80.00 80.80 79.60 80.50 1.60 2.03% 80.40 20 80.50 14 23.68
2015-03-04 2360 1180158 795 94803687 80.20 80.80 79.90 80.30 0.20 -0.25% 80.30 36 80.50 1 23.62
2015-03-05 2360 629203 418 50200438 80.30 80.30 79.60 79.80 0.50 -0.62% 79.80 15 79.90 4 23.47
2015-03-06 2360 583000 335 46670800 79.80 80.50 79.70 80.00 0.20 0.25% 80.00 3 80.10 4 23.53
2015-03-09 2360 604476 447 47902444 79.70 79.70 78.80 79.50 0.50 -0.63% 79.40 1 79.60 33 23.38
2015-03-10 2360 466250 380 37054450 79.50 79.90 79.00 79.30 0.20 -0.25% 79.30 10 79.50 57 23.32
2015-03-11 2360 424967 321 33384227 78.50 78.90 78.20 78.50 0.80 -1.01% 78.50 8 78.70 3 23.09
2015-03-12 2360 1033078 726 80481865 78.30 78.50 77.50 77.80 0.70 -0.89% 77.80 5 78.00 4 22.88
2015-03-13 2360 1000951 544 77797801 78.40 78.40 77.20 77.90 0.10 0.13% 77.80 10 77.90 28 22.91
2015-03-16 2360 2247797 1231 176711107 78.30 79.90 76.80 77.80 0.10 -0.13% 77.60 2 77.80 1 22.88
2015-03-17 2360 1956282 843 153847790 78.40 79.00 77.60 79.00 1.20 1.54% 78.80 21 79.00 19 23.24
2015-03-18 2360 1211826 612 96237380 79.80 79.90 79.30 79.80 0.80 1.01% 79.80 10 79.90 15 23.47
2015-03-19 2360 958200 584 75708059 80.20 80.20 78.20 79.20 0.60 -0.75% 79.20 2 79.30 44 23.29
2015-03-20 2360 1223378 877 96737843 79.60 79.60 78.20 78.70 0.50 -0.63% 78.50 7 78.70 15 23.15
2015-03-23 2360 1411243 690 111658091 79.00 80.00 78.20 79.70 1.00 1.27% 79.10 16 79.70 17 23.44
2015-03-24 2360 1021207 554 80853556 79.70 79.70 78.80 79.50 0.20 -0.25% 79.30 5 79.50 12 23.38
2015-03-25 2360 1189175 723 92998778 79.50 79.50 77.60 77.80 1.70 -2.14% 77.80 16 77.90 10 22.88
2015-03-26 2360 1133347 627 89133213 77.10 79.60 77.10 79.60 1.80 2.31% 79.30 1 79.60 32 23.41
2015-03-27 2360 807001 476 63823079 79.70 79.70 78.40 78.90 0.70 -0.88% 78.60 30 78.90 6 22.61
2015-03-30 2360 319053 285 24992048 79.50 79.50 77.80 78.30 0.60 -0.76% 78.30 6 78.50 7 22.44
2015-03-31 2360 1573988 1016 120383373 79.40 79.40 74.60 77.70 0.60 -0.77% 77.40 2 77.70 5 22.26
2015-04-01 2360 1024387 782 80412918 77.70 79.40 77.20 79.00 1.30 1.67% 78.80 18 79.10 10 22.64
2015-04-02 2360 665149 508 52734485 79.60 79.70 78.80 79.50 0.50 0.63% 79.20 65 79.50 38 22.78
2015-04-07 2360 1384108 675 111295295 79.70 81.40 79.50 80.00 0.50 0.63% 79.80 3 80.00 8 22.92
2015-04-08 2360 361222 277 28699712 80.40 80.40 78.70 79.30 0.70 -0.88% 79.30 2 79.40 1 22.72
2015-04-09 2360 1470551 1065 113704983 79.30 79.50 76.00 76.60 2.70 -3.4% 76.60 5 76.70 6 21.95
2015-04-10 2360 1149140 835 88021078 77.80 78.00 76.00 77.00 0.40 0.52% 77.00 82 77.10 2 22.06
2015-04-13 2360 2620189 1462 202073277 77.20 78.10 76.30 77.00 0.00 0% 76.60 11 77.00 5 22.06
2015-04-14 2360 1207321 524 92804212 76.10 77.40 76.10 77.00 0.00 0% 77.00 361 77.20 1 22.06
2015-04-15 2360 691877 426 52991859 76.30 77.20 76.00 76.00 1.00 -1.3% 76.00 25 76.10 15 21.78
2015-04-16 2360 1067174 857 80569050 76.20 76.40 75.00 75.00 1.00 -1.32% 75.00 56 75.10 7 21.49
2015-04-17 2360 584210 523 44122070 75.00 76.00 75.00 75.50 0.50 0.67% 75.50 36 75.60 13 21.63
2015-04-20 2360 371000 328 27874200 75.00 75.50 75.00 75.10 0.40 -0.53% 75.00 29 75.10 2 21.52
2015-04-21 2360 925268 784 69204600 75.10 76.00 74.10 74.90 0.20 -0.27% 74.80 35 74.90 1 21.46
2015-04-22 2360 810062 682 61626893 75.30 76.50 75.00 76.10 1.20 1.6% 76.10 9 76.30 1 21.81
2015-04-23 2360 908200 811 69137200 76.80 76.80 75.80 76.00 0.10 -0.13% 75.90 1 76.20 94 21.78
2015-04-24 2360 1593228 1289 119402535 76.60 76.80 73.10 74.10 1.90 -2.5% 74.00 43 74.10 9 21.23
2015-04-27 2360 2293692 1377 170597452 74.30 75.40 73.50 74.90 0.80 1.08% 74.70 3 74.90 3 21.46
2015-04-28 2360 2395546 1165 178613867 75.80 75.80 73.70 74.70 0.20 -0.27% 74.60 35 74.70 4 21.40
2015-04-29 2360 886569 634 66585075 75.40 75.40 74.70 75.30 0.60 0.8% 75.00 45 75.30 5 21.58
2015-04-30 2360 1168771 766 86944954 75.50 75.50 73.80 74.00 1.30 -1.73% 73.90 32 74.00 97 21.20
2015-05-04 2360 4773288 2067 330607339 71.90 72.00 68.90 68.90 5.10 -6.89% 0.00 0 68.90 310 19.74
2015-05-05 2360 1450104 1156 96632834 68.70 68.70 65.60 66.10 2.80 -4.06% 66.10 74 66.20 3 18.94
2015-05-06 2360 2356571 1540 162105511 66.10 70.50 66.00 69.20 3.10 4.69% 69.10 16 69.20 192 19.83
2015-05-07 2360 1240802 1020 86641841 69.20 71.40 67.40 70.90 1.70 2.46% 70.50 1 71.00 58 20.32
2015-05-08 2360 849368 580 59414096 70.90 71.50 68.60 70.10 0.80 -1.13% 70.10 23 70.20 1 20.09
2015-05-11 2360 450317 389 31465131 70.20 70.50 69.00 69.90 0.20 -0.29% 69.90 123 70.00 3 20.03
2015-05-12 2360 740089 665 52086411 70.50 71.40 69.50 70.20 0.30 0.43% 70.20 34 70.40 46 20.11
2015-05-13 2360 1848221 1148 135596654 71.00 74.40 71.00 74.40 4.20 5.98% 74.30 1 74.40 25 21.32
2015-05-14 2360 3497589 1490 259648037 74.30 75.50 73.00 75.00 0.60 0.81% 75.00 156 75.10 22 21.49
2015-05-15 2360 687700 545 50743049 75.10 75.10 73.00 73.90 1.10 -1.47% 73.60 5 74.00 1 22.06
2015-05-18 2360 365030 188 27097414 74.60 74.60 73.90 74.20 0.30 0.41% 74.20 72 74.30 2 22.15
2015-05-19 2360 431100 365 31528978 75.10 75.10 72.50 72.90 1.30 -1.75% 72.90 34 73.10 3 21.76
2015-05-20 2360 1907060 1347 133814600 72.90 72.90 69.00 69.50 3.40 -4.66% 69.50 153 69.60 1 20.75
2015-05-21 2360 3468296 1455 236445576 69.40 69.40 67.60 68.30 1.20 -1.73% 68.20 5 68.30 10 20.39
2015-05-22 2360 924280 345 63997190 68.50 70.30 68.50 69.50 1.20 1.76% 69.30 36 69.50 19 20.75
2015-05-25 2360 245033 191 16926596 68.60 69.50 68.60 69.40 0.10 -0.14% 69.30 17 69.40 13 20.72
2015-05-26 2360 291450 256 20105615 69.40 69.90 68.70 68.70 0.70 -1.01% 68.70 13 68.80 27 20.51
2015-05-27 2360 1628280 909 109102199 68.40 68.50 65.70 66.80 1.90 -2.77% 66.80 14 66.90 1 19.94
2015-05-28 2360 821696 610 56525024 68.50 69.40 67.30 69.00 2.20 3.29% 69.00 402 69.10 5 20.60
2015-05-29 2360 1128250 788 78214774 69.00 69.80 68.70 69.10 0.10 0.14% 69.00 7 69.10 20 20.63
2015-06-01 2360 569801 433 39406848 69.20 69.70 68.70 69.20 0.10 0.14% 69.00 18 69.20 6 20.66
2015-06-02 2360 496674 378 34617540 69.20 70.40 69.20 69.60 0.40 0.58% 69.30 20 69.60 3 20.78
2015-06-03 2360 534545 471 36254760 68.80 69.20 67.00 67.60 2.00 -2.87% 67.50 7 67.60 35 20.18
2015-06-04 2360 1181704 560 78616468 67.60 68.10 66.00 66.90 0.70 -1.04% 66.70 17 66.90 12 19.97
2015-06-05 2360 1080624 593 71504856 66.90 67.30 65.50 66.50 0.40 -0.6% 66.30 6 66.50 1 19.85
2015-06-08 2360 596872 484 40173180 68.60 68.60 66.30 67.40 0.90 1.35% 67.30 4 67.40 5 20.12
2015-06-09 2360 616926 517 42166242 69.20 69.20 67.40 67.40 0.00 0% 67.40 18 67.50 1 20.12
2015-06-10 2360 707721 595 47365195 68.10 68.50 66.50 66.50 0.90 -1.34% 66.50 37 66.70 1 19.85
2015-06-11 2360 476163 390 31732555 67.00 67.20 66.40 66.50 0.00 0% 66.40 2 66.50 1 19.85
2015-06-12 2360 426607 394 28319321 66.50 66.70 66.10 66.10 0.40 -0.6% 66.10 1 66.20 1 19.73
2015-06-15 2360 1286727 725 82989873 65.50 66.70 63.00 63.50 2.60 -3.93% 63.50 53 63.90 11 18.96
2015-06-16 2360 1600782 1026 98333758 63.40 63.60 60.60 60.60 2.90 -4.57% 60.60 14 61.10 4 18.09
2015-06-17 2360 1435100 983 89070000 60.90 62.80 60.90 62.10 1.50 2.48% 62.00 30 62.10 1 18.54
2015-06-18 2360 602602 511 38175127 63.50 64.30 62.80 63.30 1.20 1.93% 63.30 11 63.40 8 18.90
2015-06-22 2360 2124800 822 135733279 64.00 64.60 63.00 63.90 0.60 0.95% 63.90 242 64.00 70 19.07
2015-06-23 2360 983203 348 62923530 64.70 64.70 63.50 64.00 0.10 0.16% 64.00 4 64.20 1 19.10
2015-06-24 2360 1433315 763 93813437 64.70 66.50 64.70 65.60 1.60 2.5% 65.50 8 65.60 26 19.58
2015-06-25 2360 761100 567 50845389 65.80 67.50 65.80 67.00 1.40 2.13% 67.00 40 67.20 38 20.00
2015-06-26 2360 764443 600 51813391 67.50 68.50 67.00 67.60 0.60 0.9% 67.40 1 67.60 2 20.18
2015-06-29 2360 485192 410 32502340 67.40 67.70 66.30 67.50 0.10 -0.15% 67.00 17 67.50 7 20.15
2015-06-30 2360 1306248 447 83108262 68.30 68.50 67.00 68.20 0.70 1.04% 68.00 10 68.20 4 20.36
2015-07-01 2360 469310 373 32226565 67.20 69.00 67.20 69.00 0.80 1.17% 68.70 7 69.00 28 20.60
2015-07-02 2360 297192 274 20511771 69.30 69.30 68.50 69.00 0.00 0% 69.00 12 69.10 2 20.60
2015-07-03 2360 353224 279 24402799 69.10 69.40 68.70 69.20 0.20 0.29% 69.20 15 69.30 99 20.66
2015-07-06 2360 735110 597 51174501 69.20 70.40 69.00 69.20 0.00 0% 69.00 37 69.20 39 20.66
2015-07-07 2360 1108531 619 75346028 69.30 70.10 67.30 67.50 1.70 -2.46% 67.50 48 67.90 8 20.15
2015-07-08 2360 952546 589 62922228 67.10 67.70 65.60 65.60 1.90 -2.81% 65.60 35 65.90 5 19.58
2015-07-09 2360 1170153 318 75429736 64.60 65.80 63.70 65.10 0.50 -0.76% 65.00 6 65.10 13 19.43
2015-07-13 2360 660245 295 43218149 65.50 66.00 64.80 65.50 0.40 0.61% 65.40 32 65.50 26 19.55
2015-07-14 2360 470260 160 30999727 66.40 66.50 65.60 66.20 0.70 1.07% 65.70 1 66.20 8 19.76
2015-07-15 2360 682100 560 45478230 66.90 67.00 65.70 66.50 0.30 0.45% 66.40 1 66.50 4 19.85
2015-07-16 2360 403386 309 27068968 66.90 67.70 66.80 66.90 0.40 0.6% 66.90 14 67.00 1 19.97
2015-07-17 2360 243328 159 16201313 67.00 67.30 66.20 66.60 0.30 -0.45% 66.50 4 66.60 1 19.88
2015-07-20 2360 186626 163 12222887 66.70 66.70 64.60 64.60 2.00 -3% 64.60 8 65.20 5 19.28
2015-07-21 2360 1416887 828 90715900 64.00 65.50 63.70 64.10 0.50 -0.77% 64.00 84 64.10 149 19.13
2015-07-22 2360 762500 631 47431597 61.40 62.60 61.40 61.80 0.00 -3.59% 61.80 20 62.00 3 18.45
2015-07-23 2360 3551194 656 217788944 61.40 61.80 60.80 61.10 0.70 -1.13% 61.10 67 61.30 1 18.24
2015-07-24 2360 487838 422 30328004 61.20 63.00 61.20 62.00 0.90 1.47% 62.00 20 62.20 6 18.51
2015-07-27 2360 321789 267 19892829 61.60 62.90 61.40 61.40 0.60 -0.97% 61.40 4 61.50 1 18.33
2015-07-28 2360 864000 761 53616500 61.40 63.00 61.40 62.00 0.60 0.98% 62.00 2 62.40 2 18.51
2015-07-29 2360 649228 481 40027536 61.70 62.60 61.00 61.90 0.10 -0.16% 61.50 5 61.90 3 18.48
2015-07-30 2360 787120 345 49516071 61.40 63.50 61.40 62.80 0.90 1.45% 62.80 42 63.20 2 18.75
2015-07-31 2360 977350 489 62714905 63.20 64.70 63.00 64.00 1.20 1.91% 64.00 1 64.30 4 19.10
2015-08-03 2360 878395 715 54028634 64.30 64.30 60.80 60.90 3.10 -4.84% 60.90 13 61.20 6 18.18
2015-08-04 2360 783325 643 48291050 61.10 62.80 61.10 62.00 1.10 1.81% 61.70 2 62.00 2 18.51
2015-08-05 2360 438163 408 27482669 62.00 63.20 61.90 62.80 0.80 1.29% 62.60 17 62.80 14 18.75
2015-08-06 2360 418080 395 25845976 63.30 63.40 61.40 61.60 1.20 -1.91% 61.60 13 61.90 40 18.39
2015-08-07 2360 1408400 997 83105238 61.40 61.50 57.70 58.50 3.10 -5.03% 58.40 5 58.50 3 17.46
2015-08-10 2360 853009 742 48949719 57.90 57.90 56.60 57.50 1.00 -1.71% 57.50 4 57.70 1 17.16
2015-08-11 2360 936724 778 53816921 57.80 58.40 56.70 56.80 0.70 -1.22% 56.80 2 56.90 1 16.96
2015-08-12 2360 368137 318 21156848 56.80 57.90 56.70 57.60 0.80 1.41% 57.50 3 57.60 3 17.19
2015-08-13 2360 494000 294 28533000 57.60 58.10 57.10 58.10 0.50 0.87% 58.10 3 58.20 5 17.34
2015-08-14 2360 457000 255 26428200 58.10 58.10 57.40 57.90 0.20 -0.34% 57.90 30 58.00 12 16.64
2015-08-17 2360 536419 218 31114818 58.20 58.30 57.70 58.10 0.20 0.35% 58.00 11 58.10 13 16.70
2015-08-18 2360 458317 344 26651549 58.10 58.70 57.80 58.00 0.10 -0.17% 57.90 11 58.00 5 16.67
2015-08-19 2360 470109 447 27146376 58.00 58.20 57.50 57.60 0.40 -0.69% 57.60 18 57.70 4 16.55
2015-08-20 2360 462226 379 26267512 57.50 57.50 56.40 56.70 0.90 -1.56% 56.70 2 56.80 2 16.29
2015-08-21 2360 879700 726 47983237 55.50 55.70 53.00 54.50 2.20 -3.88% 54.00 2 54.50 4 15.66
2015-08-24 2360 1105546 875 55143814 52.00 52.80 49.05 49.65 4.85 -8.9% 49.65 3 49.75 3 14.27
2015-08-25 2360 608825 534 30710795 47.50 52.50 47.50 52.30 2.65 5.34% 52.00 3 52.40 1 15.03
2015-08-26 2360 3465990 2093 176685279 53.40 53.40 50.00 52.40 0.10 0.19% 52.40 2 52.50 5 15.06
2015-08-27 2360 429585 353 22680105 52.60 53.70 52.10 52.50 0.10 0.19% 52.50 4 52.80 4 15.09
2015-08-28 2360 553447 335 30055826 52.70 54.90 52.70 54.20 1.70 3.24% 54.20 3 54.30 5 15.57
2015-08-31 2360 649905 570 34752270 54.10 54.70 52.60 53.80 0.40 -0.74% 53.20 23 53.80 7 15.46
2015-09-01 2360 567000 514 30584200 53.20 54.50 53.20 53.80 0.00 0% 53.80 65 53.90 11 15.46
2015-09-02 2360 290897 280 15485356 53.00 53.80 52.50 53.80 0.00 0% 53.70 2 53.80 101 15.46
2015-09-03 2360 569640 512 30576571 53.30 54.20 53.20 53.80 0.00 0% 53.70 1 53.80 81 15.46
2015-09-04 2360 279300 262 15005050 53.50 54.50 53.20 53.20 0.60 -1.12% 53.20 18 53.40 1 15.29
2015-09-07 2360 1691089 1461 96383317 53.90 58.50 53.90 56.80 3.60 6.77% 56.70 13 56.90 3 16.32
2015-09-08 2360 489071 453 27254211 55.60 56.30 55.20 55.80 1.00 -1.76% 55.80 5 56.00 6 16.03
2015-09-09 2360 722348 621 41039574 55.80 57.60 55.80 57.40 1.60 2.87% 57.40 16 57.50 10 16.49
2015-09-10 2360 569938 529 32783520 57.30 58.10 55.90 57.70 0.30 0.52% 57.60 24 57.70 6 16.58
2015-09-11 2360 831174 695 48249247 58.00 58.40 57.60 58.20 0.50 0.87% 58.10 2 58.20 14 16.72
2015-09-14 2360 228509 202 13219228 59.00 59.00 57.20 58.00 0.20 -0.34% 58.00 2 58.10 10 16.67
2015-09-15 2360 143000 128 8293800 58.60 58.60 57.30 58.50 0.50 0.86% 57.60 20 58.50 11 16.81
2015-09-16 2360 304435 296 17693030 58.60 58.60 57.50 58.10 0.40 -0.68% 57.80 20 58.30 2 16.70
2015-09-17 2360 272635 233 15971065 58.00 59.00 58.00 58.20 0.10 0.17% 58.20 4 58.40 2 16.72
2015-09-18 2360 908776 803 54604264 58.90 61.40 58.40 60.70 2.50 4.3% 60.60 41 61.00 1 17.44
2015-09-21 2360 277005 253 16446820 59.60 59.80 58.70 59.60 1.10 -1.81% 59.60 1 59.70 5 17.13
2015-09-22 2360 143372 129 8511308 59.60 60.00 58.80 59.60 0.00 0% 59.30 6 59.60 1 17.13
2015-09-23 2360 215125 196 12659311 59.60 59.60 58.30 58.90 0.70 -1.17% 58.50 24 58.90 6 16.93
2015-09-24 2360 279517 239 16234986 58.80 59.40 57.20 58.00 0.90 -1.53% 57.60 2 58.00 6 16.67
2015-09-25 2360 320040 262 18363603 58.00 58.00 57.10 57.40 0.60 -1.03% 57.40 5 57.50 16 16.49
2015-09-30 2360 932244 748 52773764 56.70 57.60 56.10 56.30 1.10 -1.92% 56.30 26 56.70 34 16.18
2015-10-01 2360 836513 669 48748261 57.20 59.40 56.70 58.50 2.20 3.91% 58.30 2 58.50 20 16.81
2015-10-02 2360 714015 441 41413077 58.50 58.80 57.70 58.20 0.30 -0.51% 58.00 5 58.30 5 16.72
2015-10-05 2360 681938 575 39283026 58.00 58.50 57.00 57.60 0.60 -1.03% 57.60 11 57.70 1 16.55
2015-10-06 2360 642003 513 37013972 58.00 58.50 57.10 57.80 0.20 0.35% 57.60 3 57.90 11 16.61
2015-10-07 2360 753823 496 44538290 57.80 59.70 57.80 58.80 1.00 1.73% 58.80 2 59.10 2 16.90
2015-10-08 2360 1303000 903 77394900 59.50 60.50 58.70 58.80 0.00 0% 58.80 13 59.20 2 16.90
2015-10-12 2360 868050 687 52937844 59.20 61.70 59.20 60.90 2.10 3.57% 60.90 35 61.30 5 17.50
2015-10-13 2360 1209800 615 71923638 60.60 60.70 59.00 59.80 1.10 -1.81% 59.50 1 59.80 1 17.18
2015-10-14 2360 245040 213 14796888 60.00 61.00 59.70 60.00 0.20 0.33% 60.00 20 60.40 26 17.24
2015-10-15 2360 694285 621 42527668 60.50 61.60 60.30 61.50 1.50 2.5% 61.40 1 61.50 17 17.67
2015-10-16 2360 837691 506 53116605 61.60 64.40 61.60 64.40 2.90 4.72% 64.40 160 64.90 3 18.51
2015-10-19 2360 512619 391 32123831 63.60 63.60 62.20 62.50 1.90 -2.95% 62.50 18 62.60 11 17.96
2015-10-20 2360 542329 414 33469698 62.60 62.80 61.20 61.70 0.80 -1.28% 61.50 20 61.70 5 17.73
2015-10-21 2360 734140 565 45512051 61.50 62.40 61.10 61.80 0.10 0.16% 61.80 9 61.90 2 17.76
2015-10-22 2360 793000 597 48358500 62.00 62.00 60.50 60.50 1.30 -2.1% 60.50 5 60.70 28 17.39
2015-10-23 2360 1698232 355 103311705 61.20 61.40 60.30 60.50 0.00 0% 60.40 19 60.50 4 17.39
2015-10-26 2360 1079166 631 64963175 61.10 61.10 59.50 60.50 0.00 0% 60.30 1 60.50 19 17.39
2015-10-27 2360 214085 199 12908016 60.50 60.60 60.00 60.30 0.20 -0.33% 60.20 9 60.40 37 17.33
2015-10-28 2360 214164 200 12812957 60.10 60.40 59.40 59.50 0.80 -1.33% 59.40 13 59.50 4 17.10
2015-10-29 2360 703252 406 41379668 59.90 60.10 58.30 58.40 1.10 -1.85% 58.40 15 58.60 6 16.78
2015-10-30 2360 442703 319 25725742 58.40 58.70 57.80 58.00 0.40 -0.68% 57.90 11 58.00 66 16.67
2015-11-02 2360 433885 380 25417406 58.70 59.10 58.20 58.50 0.50 0.86% 58.30 6 58.50 9 16.81
2015-11-03 2360 433694 380 25614040 59.00 59.30 58.90 59.10 0.60 1.03% 59.00 2 59.10 1 16.98
2015-11-04 2360 900915 590 52877370 59.20 59.50 58.10 58.30 0.80 -1.35% 58.20 49 58.30 12 16.75
2015-11-05 2360 926002 369 53969747 58.50 58.50 58.10 58.20 0.10 -0.17% 58.20 43 58.30 12 16.72
2015-11-06 2360 834000 666 48646300 58.30 58.70 58.00 58.70 0.50 0.86% 58.60 15 58.70 4 16.87
2015-11-09 2360 1854360 1332 111733148 58.90 61.00 58.80 60.90 2.20 3.75% 60.80 2 60.90 14 17.50
2015-11-10 2360 1673141 1379 102208484 61.00 61.70 60.40 61.20 0.30 0.49% 61.20 42 61.30 5 17.59
2015-11-11 2360 1335957 899 79730524 60.60 61.00 59.10 59.30 1.90 -3.1% 59.30 10 59.40 3 17.04
2015-11-12 2360 4699238 208 277301013 59.10 60.00 58.50 58.90 0.40 -0.67% 58.80 1 58.90 1 17.02
2015-11-13 2360 2372040 306 139524946 58.40 59.70 58.10 58.90 0.00 0% 58.90 2 59.00 65 17.02
2015-11-16 2360 418045 318 24002775 58.50 58.90 56.70 57.30 1.60 -2.72% 57.30 58 57.40 6 16.56
2015-11-17 2360 303000 273 17563200 58.00 58.40 57.60 57.70 0.40 0.7% 57.70 33 57.80 5 16.68
2015-11-18 2360 509028 392 29272818 57.90 57.90 57.10 57.30 0.40 -0.69% 57.30 57 57.40 9 16.56
2015-11-19 2360 999559 767 57345408 57.30 57.70 56.90 57.60 0.30 0.52% 57.50 9 57.60 6 16.65
2015-11-20 2360 511232 425 29489809 57.60 57.80 57.50 57.60 0.00 0% 57.60 39 57.70 5 16.65
2015-11-23 2360 956000 438 54707300 57.90 57.90 56.90 57.30 0.30 -0.52% 57.30 4 57.40 3 16.56
2015-11-24 2360 1987326 1578 132244811 67.50 67.80 65.50 57.30 1.10 0% 65.90 1 66.00 12 19.08
2015-11-25 2360 426000 329 24451700 57.30 57.80 57.20 57.50 0.20 0.35% 57.30 31 57.60 16 16.62
2015-11-26 2360 585250 506 33877025 57.60 58.50 57.50 58.20 0.70 1.22% 58.10 68 58.20 3 16.82
2015-11-27 2360 528000 212 30736700 58.10 58.40 58.10 58.20 0.00 0% 58.10 72 58.40 7 16.82
2015-11-30 2360 510044 347 29364342 58.20 58.20 56.90 57.70 0.50 -0.86% 57.70 23 57.80 4 16.68
2015-12-01 2360 2276026 151 132676098 57.60 58.50 57.60 58.10 0.40 0.69% 58.10 85 58.40 3 16.79
2015-12-02 2360 1488777 1028 89742016 58.80 61.20 58.30 61.00 2.90 4.99% 60.80 6 61.00 6 17.63
2015-12-03 2360 568100 459 34314779 60.40 61.00 59.70 60.00 1.00 -1.64% 60.00 7 60.20 1 17.34
2015-12-04 2360 2334193 1535 149329385 60.00 65.90 60.00 65.00 5.00 8.33% 64.80 33 65.00 3 18.79
2015-12-07 2360 3459551 1996 242425300 67.70 71.50 66.70 71.20 6.20 9.54% 71.10 2 71.20 20 20.58
2015-12-08 2360 1739815 1280 119049153 69.20 70.10 67.40 68.00 3.20 -4.49% 68.00 2 68.40 62 19.65
2015-12-09 2360 1283152 959 82612167 66.10 67.10 62.70 63.60 4.40 -6.47% 63.60 1 63.70 4 18.38
2015-12-10 2360 979674 728 63336781 63.00 66.00 63.00 66.00 2.40 3.77% 65.90 5 66.00 74 19.08
2015-12-11 2360 478790 356 30917877 66.60 66.70 63.10 63.30 2.70 -4.09% 63.30 14 63.80 2 18.29
2015-12-14 2360 991723 778 64379733 63.00 66.40 62.40 64.50 1.20 1.9% 64.50 8 65.10 2 18.64
2015-12-15 2360 441000 349 28831600 66.00 66.40 64.90 65.00 0.50 0.78% 65.00 8 65.20 2 18.79
2015-12-16 2360 1461031 1031 97008498 66.10 67.70 63.50 67.20 2.20 3.38% 67.10 11 67.20 3 19.42
2015-12-17 2360 2740143 1773 183140966 66.80 67.80 65.60 67.10 0.10 -0.15% 67.00 2 67.10 33 19.39
2015-12-18 2360 1987326 1578 132244811 67.50 67.80 65.50 66.00 1.10 -1.64% 65.90 1 66.00 12 19.08
2015-12-21 2360 697045 577 45226425 65.20 65.50 64.00 64.50 1.50 -2.27% 64.50 18 64.60 1 18.64
2015-12-22 2360 916669 732 59279480 64.10 65.30 64.10 64.20 0.30 -0.47% 64.20 16 64.50 1 18.55
2015-12-23 2360 468100 322 30215559 64.60 65.00 64.20 64.60 0.40 0.62% 64.50 34 64.60 3 18.67
2015-12-24 2360 960123 769 62898368 64.60 66.10 64.60 65.40 0.80 1.24% 65.40 28 65.80 2 18.90
2015-12-25 2360 203326 174 13149493 64.60 65.20 64.20 64.70 0.70 -1.07% 64.70 1 64.90 2 18.70
2015-12-28 2360 198050 165 12845964 64.20 65.40 64.20 64.70 0.00 0% 64.70 2 64.90 2 18.70
2015-12-29 2360 417563 322 26778273 64.70 64.90 63.60 64.00 0.70 -1.08% 64.00 8 64.10 22 18.50
2015-12-30 2360 271002 242 17469728 64.70 65.00 64.10 64.10 0.10 0.16% 64.10 15 64.40 11 18.53
2015-12-31 2360 148010 120 9469840 64.10 64.30 63.80 63.90 0.20 -0.31% 63.90 1 64.00 63 18.47