廣達(2382)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　　　　78.50
0
0%		76.60
-1.9
-2.42%		76.60
0
0%		78.20
1.6
2.09%		77.80
-0.4
-0.51%		 　77.60
-0.2
-0.26%		78.10
0.5
0.64%		77.00
-1.1
-1.41%		76.50
-0.5
-0.65%		75.60
-0.9
-1.18%		 　77.70
2.1
2.78%		77.90
0.2
0.26%		78.40
0.5
0.64%		79.00
0.6
0.77%		80.00
1
1.27%		 　79.70
-0.3
-0.38%		79.80
0.1
0.13%		80.10
0.3
0.38%		77.80
-2.3
-2.87%		77.00
-0.8
-1.03%		 78.08
2 月　79.00
2
2.6%		79.40
0.4
0.51%		82.00
2.6
3.27%		79.00
-3
-3.66%		79.10
0.1
0.13%		 　78.30
-0.8
-1.01%		78.10
-0.2
-0.26%		78.00
-0.1
-0.13%		78.50
0.5
0.64%		79.30
0.8
1.02%		 　　　　　　　　　80.10
0.8
1.01%		80.00
-0.1
-0.12%		79.40
-0.6
-0.75%		 79.31
3 月　79.50
0.1
0.13%		79.40
-0.1
-0.13%		79.50
0.1
0.13%		78.20
-1.3
-1.64%		78.80
0.6
0.77%		 　79.20
0.4
0.51%		79.00
-0.2
-0.25%		77.60
-1.4
-1.77%		78.50
0.9
1.16%		77.00
-1.5
-1.91%		 　77.00
0
0%		77.10
0.1
0.13%		76.50
-0.6
-0.78%		78.00
1.5
1.96%		78.00
0
0%		 　77.20
-0.8
-1.03%		76.50
-0.7
-0.91%		74.50
-2
-2.61%		75.00
0.5
0.67%		74.00
-1
-1.33%		 　74.50
0.5
0.68%		75.60
1.1
1.48%		77.25
4 月74.00
-1.6
-2.12%		74.70
0.7
0.95%		 　　　74.90
0.2
0.27%		73.60
-1.3
-1.74%		74.40
0.8
1.09%		73.90
-0.5
-0.67%		 　74.70
0.8
1.08%		75.00
0.3
0.4%		75.20
0.2
0.27%		75.80
0.6
0.8%		75.10
-0.7
-0.92%		 　77.30
2.2
2.93%		77.20
-0.1
-0.13%		77.00
-0.2
-0.26%		78.90
1.9
2.47%		78.60
-0.3
-0.38%		 　78.80
0.2
0.25%		78.10
-0.7
-0.89%		77.70
-0.4
-0.51%		77.00
-0.7
-0.9%		 76.28
5 月　　　79.30
2.3
2.99%		79.50
0.2
0.25%		79.00
-0.5
-0.63%		79.00
0
0%		77.50
-1.5
-1.9%		 　77.60
0.1
0.13%		75.00
-2.6
-3.35%		75.30
0.3
0.4%		74.80
-0.5
-0.66%		76.90
2.1
2.81%		 　77.50
0.6
0.78%		78.00
0.5
0.65%		77.70
-0.3
-0.38%		78.20
0.5
0.64%		78.40
0.2
0.26%		 　78.80
0.4
0.51%		78.80
0
0%		77.80
-1
-1.27%		77.40
-0.4
-0.51%		77.90
0.5
0.65%		 77.64
6 月76.30
-1.6
-2.05%		74.80
-1.5
-1.97%		75.00
0.2
0.27%		73.90
-1.1
-1.47%		73.80
-0.1
-0.14%		 　73.80
0
0%		72.80
-1
-1.36%		71.40
-1.4
-1.92%		71.60
0.2
0.28%		71.10
-0.5
-0.7%		 　70.90
-0.2
-0.28%		70.50
-0.4
-0.56%		70.00
-0.5
-0.71%		70.40
0.4
0.57%		 　　71.50
1.1
1.56%		72.00
0.5
0.7%		71.90
-0.1
-0.14%		72.20
0.3
0.42%		72.30
0.1
0.14%		 　71.40
-0.9
-1.24%		73.00
1.6
2.24%		 72.32
7 月72.10
-0.9
-1.23%		72.00
-0.1
-0.14%		70.90
-1.1
-1.53%		 　71.00
0.1
0.14%		70.90
-0.1
-0.14%		65.60
-5.3
-7.48%		65.90
0.3
0.46%		 　　67.60
1.7
2.58%		68.20
0.6
0.89%		67.40
-0.8
-1.17%		67.00
-0.4
-0.59%		66.00
-1
-1.49%		 　66.80
0.8
1.21%		66.00
-0.8
-1.2%		66.70
0.7
1.06%		65.70
-1
-1.5%		65.00
-0.7
-1.07%		 　63.40
-1.6
-2.46%		64.80
1.4
2.21%		62.00
-2.8
-4.32%		61.50
-0.5
-0.81%		61.00
-0.5
-0.81%		66.78
8 月 　61.20
0.2
0.33%		62.00
0.8
1.31%		61.20
-0.8
-1.29%		59.40
-1.8
-2.94%		58.40
-1
-1.68%		 　58.80
0.4
0.68%		58.10
-0.7
-1.19%		57.00
-1.1
-1.89%		59.80
2.8
4.91%		58.30
-1.5
-2.51%		 　58.00
-0.3
-0.51%		57.80
-0.2
-0.34%		55.50
-2.3
-3.98%		54.90
-0.6
-1.08%		54.20
-0.7
-1.28%		 　53.60
-0.6
-1.11%		55.20
1.6
2.99%		55.80
0.6
1.09%		56.00
0.2
0.36%		58.60
2.6
4.64%		 59.80
1.2
2.05%		57.96
9 月59.80
0
0%		59.50
-0.3
-0.5%		59.00
-0.5
-0.84%		59.00
0
0%		 　58.70
-0.3
-0.51%		58.60
-0.1
-0.17%		60.80
2.2
3.75%		62.50
1.7
2.8%		61.50
-1
-1.6%		 　61.50
0
0%		61.00
-0.5
-0.81%		61.60
0.6
0.98%		61.90
0.3
0.49%		62.90
1
1.62%		 　60.10
-2.8
-4.45%		60.60
0.5
0.83%		58.10
-2.5
-4.13%		57.50
-0.6
-1.03%		57.10
-0.4
-0.7%		 　　　57.10
0
0%		 59.73
10 月57.00
-0.1
-0.18%		57.00
0
0%		 　57.20
0.2
0.35%		57.10
-0.1
-0.17%		57.20
0.1
0.18%		57.60
0.4
0.7%		 　　58.60
1
1.74%		58.20
-0.4
-0.68%		58.50
0.3
0.52%		58.50
0
0%		58.20
-0.3
-0.51%		 　57.40
-0.8
-1.37%		56.20
-1.2
-2.09%		56.50
0.3
0.53%		57.80
1.3
2.3%		56.80
-1
-1.73%		 　57.40
0.6
1.06%		57.10
-0.3
-0.52%		56.80
-0.3
-0.53%		55.60
-1.2
-2.11%		55.50
-0.1
-0.18%		 57.25
11 月　55.80
0.3
0.54%		57.00
1.2
2.15%		57.50
0.5
0.88%		57.10
-0.4
-0.7%		56.00
-1.1
-1.93%		 　55.90
-0.1
-0.18%		55.20
-0.7
-1.25%		53.50
-1.7
-3.08%		54.20
0.7
1.31%		53.30
-0.9
-1.66%		 　53.00
-0.3
-0.56%		53.90
0.9
1.7%		52.60
-1.3
-2.41%		53.80
1.2
2.28%		52.80
-1
-1.86%		 　53.60
0.8
1.52%		52.60
-1
-1.87%		52.00
-0.6
-1.14%		52.10
0.1
0.19%		52.10
0
0%		 　51.00
-1.1
-2.11%		 53.89
12 月52.60
1.6
3.14%		55.10
2.5
4.75%		55.00
-0.1
-0.18%		56.60
1.6
2.91%		 　56.30
-0.3
-0.53%		55.10
-1.2
-2.13%		53.50
-1.6
-2.9%		55.00
1.5
2.8%		52.50
-2.5
-4.55%		 　51.60
-0.9
-1.71%		52.10
0.5
0.97%		51.80
-0.3
-0.58%		53.50
1.7
3.28%		53.30
-0.2
-0.37%		 　53.80
0.5
0.94%		52.90
-0.9
-1.67%		53.50
0.6
1.13%		53.00
-0.5
-0.93%		53.40
0.4
0.75%		 　53.10
-0.3
-0.56%		53.10
0
0%		52.70
-0.4
-0.75%		53.00
0.3
0.57%		53.6

說明:最高漲幅:4.91%最低跌幅:-7.48% 最高價:82.00最低價:51.00平均價:67.09,灰色底表示週末,漲136天(108.1)元,跌148天(-125.6)元,平盤19天
5%=3,4%=1,3%=19,2%=19,1%=56,0%=57,-0%=1,-1%=1,-2%=6,-3%=7,-4%=29,-5%=33,-6%=71,

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 2382 4214439 1991 329280079 78.50 78.80 77.70 78.50 0.70 0% 78.40 2 78.50 52 15.96
2015-01-06 2382 6995575 3425 540938938 77.70 78.30 76.40 76.60 1.90 -2.42% 76.60 95 76.70 4 15.57
2015-01-07 2382 7722320 2424 592146707 76.10 77.30 76.00 76.60 0.00 0% 76.60 387 76.70 82 15.57
2015-01-08 2382 3339520 1370 260626148 78.50 78.50 77.10 78.20 1.60 2.09% 77.90 300 78.20 6 15.89
2015-01-09 2382 3394754 1219 265282755 79.20 79.40 77.70 77.80 0.40 -0.51% 77.80 53 78.00 6 15.81
2015-01-12 2382 2973353 1562 232042084 77.30 79.70 77.20 77.60 0.20 -0.26% 77.60 17 77.70 252 15.77
2015-01-13 2382 4134400 2041 322550000 77.70 78.30 77.60 78.10 0.50 0.64% 78.00 113 78.10 9 15.87
2015-01-14 2382 8403878 2977 649458006 78.10 78.40 76.80 77.00 1.10 -1.41% 77.00 84 77.20 1 15.65
2015-01-15 2382 5286599 2084 406403278 77.10 77.70 76.50 76.50 0.50 -0.65% 76.50 310 76.70 1 15.55
2015-01-16 2382 5613974 2424 426435824 76.90 76.90 75.60 75.60 0.90 -1.18% 75.60 185 75.80 2 15.37
2015-01-19 2382 6130136 2886 475584338 76.20 78.10 76.20 77.70 2.10 2.78% 77.60 137 77.70 182 15.79
2015-01-20 2382 4502293 2475 350341033 77.70 78.20 77.10 77.90 0.20 0.26% 77.80 244 77.90 40 15.83
2015-01-21 2382 7265790 1925 568831420 78.40 78.50 77.90 78.40 0.50 0.64% 78.20 1 78.40 18 15.93
2015-01-22 2382 6271708 3131 494543040 78.50 79.00 78.10 79.00 0.60 0.77% 78.90 9 79.00 227 16.06
2015-01-23 2382 10874239 4821 870616353 79.50 80.70 79.50 80.00 1.00 1.27% 79.90 2 80.00 229 16.26
2015-01-26 2382 2567534 1417 204046729 80.00 80.00 79.10 79.70 0.30 -0.37% 79.60 15 79.70 12 16.20
2015-01-27 2382 5457718 2163 435232202 80.00 80.10 79.30 79.80 0.10 0.13% 79.70 135 79.80 18 16.22
2015-01-28 2382 5553017 2108 444580345 79.60 80.50 79.40 80.10 0.30 0.38% 80.00 9 80.10 341 16.28
2015-01-29 2382 8418336 4370 660474432 80.00 80.50 77.70 77.80 2.30 -2.87% 77.80 42 78.00 1 15.81
2015-01-30 2382 8679105 3145 673405854 78.00 78.60 77.00 77.00 0.80 -1.03% 77.00 552 77.60 1 15.65
2015-02-02 2382 3260849 1976 255278024 77.00 79.00 77.00 79.00 2.00 2.6% 78.50 4 79.00 45 16.06
2015-02-03 2382 5111538 2349 406215002 79.00 80.20 79.00 79.40 0.40 0.51% 79.30 1 79.40 102 16.14
2015-02-04 2382 11024929 5647 896280468 80.10 82.50 79.60 82.00 2.60 3.27% 81.90 46 82.00 274 16.67
2015-02-05 2382 14727431 5770 1167837549 79.60 79.70 78.70 79.00 3.00 -3.66% 79.00 284 79.10 3 16.06
2015-02-06 2382 8143541 4089 643540199 78.50 79.40 78.40 79.10 0.10 0.13% 79.00 598 79.10 8 16.08
2015-02-09 2382 4285904 2750 336191065 79.30 79.30 78.00 78.30 0.80 -1.01% 78.20 94 78.30 324 15.91
2015-02-10 2382 4093692 1918 319831476 78.00 78.40 77.70 78.10 0.20 -0.26% 78.10 59 78.20 320 15.87
2015-02-11 2382 5821006 2505 452870068 77.90 78.50 77.90 78.00 0.10 -0.13% 78.00 426 78.10 93 15.85
2015-02-12 2382 6023170 2759 470141567 78.50 78.50 77.70 78.50 0.50 0.64% 78.20 8 78.50 383 15.96
2015-02-13 2382 7412359 3523 585582557 78.50 79.50 78.40 79.30 0.80 1.02% 79.20 10 79.30 286 16.12
2015-02-24 2382 14731123 5309 1183551115 80.30 81.80 79.80 80.10 0.80 1.01% 80.10 10 80.20 16 16.28
2015-02-25 2382 7769890 2734 621389547 80.40 80.50 79.50 80.00 0.10 -0.12% 79.90 6 80.00 1245 16.26
2015-02-26 2382 5956566 2522 472484920 79.10 80.00 78.90 79.40 0.60 -0.75% 79.40 83 79.80 2 16.14
2015-03-02 2382 7762050 3376 618062361 81.90 82.00 79.10 79.50 0.10 0.13% 79.40 24 79.50 588 16.16
2015-03-03 2382 5094341 1773 404263164 80.30 80.30 79.00 79.40 0.10 -0.13% 79.30 11 79.40 23 16.14
2015-03-04 2382 5118302 1858 406707477 79.30 79.80 79.30 79.50 0.10 0.13% 79.40 17 79.50 145 16.16
2015-03-05 2382 5150017 2722 403224125 79.00 79.20 77.50 78.20 1.30 -1.64% 78.20 31 78.30 36 15.89
2015-03-06 2382 7379696 3615 575627826 77.90 78.80 77.20 78.80 0.60 0.77% 78.60 16 78.80 44 16.02
2015-03-09 2382 3302377 2179 260683116 78.60 79.40 77.90 79.20 0.40 0.51% 79.20 7 79.30 84 16.10
2015-03-10 2382 7891449 3419 625740346 79.30 79.80 78.60 79.00 0.20 -0.25% 78.90 10 79.00 13 16.06
2015-03-11 2382 5944873 3135 463210823 77.60 78.40 77.50 77.60 1.40 -1.77% 77.60 9 77.80 89 15.77
2015-03-12 2382 7218721 3378 562253307 77.60 78.50 77.40 78.50 0.90 1.16% 78.40 2 78.50 312 15.96
2015-03-13 2382 7790271 3823 604299938 77.60 78.30 77.00 77.00 1.50 -1.91% 77.00 533 77.30 12 15.65
2015-03-16 2382 4489013 2866 347056492 77.20 77.80 77.00 77.00 0.00 0% 77.00 698 77.10 42 15.65
2015-03-17 2382 2942740 1966 227875097 77.20 78.00 77.00 77.10 0.10 0.13% 77.10 2 77.20 18 15.67
2015-03-18 2382 6170680 3616 474431076 77.00 77.30 76.50 76.50 0.60 -0.78% 76.50 27 76.60 68 15.55
2015-03-19 2382 5710143 3233 443846087 77.80 78.00 77.20 78.00 1.50 1.96% 77.90 4 78.00 154 15.85
2015-03-20 2382 5248056 1734 408427635 78.00 78.20 77.50 78.00 0.00 0% 77.80 1 78.00 536 15.85
2015-03-23 2382 4234803 2762 325984784 76.90 77.20 76.80 77.20 0.80 -1.03% 77.10 61 77.20 42 15.69
2015-03-24 2382 6977839 3751 533591859 77.00 77.00 76.20 76.50 0.70 -0.91% 76.40 31 76.50 224 15.55
2015-03-25 2382 12904111 5826 967412142 76.50 76.50 74.50 74.50 2.00 -2.61% 74.50 751 74.70 4 15.14
2015-03-26 2382 9228101 3822 691570381 73.80 75.40 73.50 75.00 0.50 0.67% 74.90 108 75.00 546 15.24
2015-03-27 2382 8784043 3314 655605880 74.00 75.00 74.00 74.00 1.00 -1.33% 74.00 550 74.10 13 15.04
2015-03-30 2382 7377039 2894 550927200 75.00 75.30 74.10 74.50 0.50 0.68% 74.50 275 74.60 18 15.14
2015-03-31 2382 9094399 3402 689440194 76.60 76.60 75.40 75.60 1.10 1.48% 75.60 41 75.70 18 15.37
2015-04-01 2382 10804002 5254 804272337 75.40 75.40 74.00 74.00 1.60 -2.12% 74.00 248 74.10 2 15.10
2015-04-02 2382 8841686 3443 660846732 74.20 75.40 74.10 74.70 0.70 0.95% 74.70 148 74.80 6 15.24
2015-04-07 2382 7506728 3581 561963400 74.70 75.40 74.10 74.90 0.20 0.27% 74.90 128 75.00 133 15.29
2015-04-08 2382 9027236 4801 666410400 74.90 75.00 73.50 73.60 1.30 -1.74% 73.60 444 73.70 2 15.02
2015-04-09 2382 6044405 3042 449658023 74.00 75.00 73.80 74.40 0.80 1.09% 74.40 85 74.50 95 15.18
2015-04-10 2382 10768450 3598 794507641 74.40 74.50 73.30 73.90 0.50 -0.67% 73.90 117 74.00 302 15.08
2015-04-13 2382 5327846 2666 398103315 74.70 75.00 74.30 74.70 0.80 1.08% 74.60 55 74.70 7 15.24
2015-04-14 2382 6632899 2474 495659125 74.80 75.00 74.40 75.00 0.30 0.4% 74.90 12 75.00 43 15.31
2015-04-15 2382 10489971 4296 788365275 75.00 75.50 74.90 75.20 0.20 0.27% 75.10 211 75.20 10 15.35
2015-04-16 2382 5395842 3006 407185276 75.10 75.80 75.00 75.80 0.60 0.8% 75.70 4 75.80 20 15.47
2015-04-17 2382 6984472 3508 524350390 75.40 75.50 74.70 75.10 0.70 -0.92% 75.10 63 75.20 3 15.33
2015-04-20 2382 10676178 5354 815165006 74.50 77.40 74.50 77.30 2.20 2.93% 77.20 1 77.30 224 15.78
2015-04-21 2382 8907628 3770 686891889 77.50 77.50 76.60 77.20 0.10 -0.13% 77.20 5 77.30 31 15.76
2015-04-22 2382 10402728 3983 801672657 77.20 77.50 76.60 77.00 0.20 -0.26% 77.00 437 77.20 1 15.71
2015-04-23 2382 8422520 4146 656429406 77.50 78.90 77.20 78.90 1.90 2.47% 78.70 1 78.90 87 16.10
2015-04-24 2382 12993760 6811 1022807126 78.90 79.90 77.50 78.60 0.30 -0.38% 78.60 22 78.70 5 16.04
2015-04-27 2382 12278516 4501 972702537 79.60 79.70 78.60 78.80 0.20 0.25% 78.80 33 78.90 1 16.08
2015-04-28 2382 6435616 3272 503111318 79.00 79.10 77.80 78.10 0.70 -0.89% 78.00 52 78.10 21 15.94
2015-04-29 2382 8620158 4273 672944389 78.80 79.10 77.00 77.70 0.40 -0.51% 77.60 2 77.70 11 15.86
2015-04-30 2382 7750466 3973 602759082 78.40 78.70 77.00 77.00 0.70 -0.9% 77.00 195 77.10 170 15.71
2015-05-04 2382 6670608 3684 526585958 77.90 79.80 77.60 79.30 2.30 2.99% 79.30 9 79.40 91 16.18
2015-05-05 2382 4449976 2385 352772791 79.40 79.60 78.40 79.50 0.20 0.25% 79.40 31 79.50 125 16.22
2015-05-06 2382 5257596 2473 415596656 79.00 79.70 78.60 79.00 0.50 -0.63% 78.90 17 79.00 114 16.12
2015-05-07 2382 5018753 1657 395089080 78.50 79.00 78.20 79.00 0.00 0% 78.80 2 79.00 440 16.12
2015-05-08 2382 4091052 1957 318836519 78.60 78.80 77.50 77.50 1.50 -1.9% 77.50 211 77.80 6 15.82
2015-05-11 2382 3235208 1427 251355436 78.60 78.70 77.20 77.60 0.10 0.13% 77.60 7 77.70 2 15.84
2015-05-12 2382 15959278 4149 1203143855 76.00 76.50 74.80 75.00 2.60 -3.35% 75.00 1342 75.40 202 15.31
2015-05-13 2382 6177157 2578 464997449 75.00 75.60 75.00 75.30 0.30 0.4% 75.20 127 75.30 91 15.37
2015-05-14 2382 10842833 5050 807413875 76.00 76.00 73.70 74.80 0.50 -0.66% 74.70 1 74.80 91 15.27
2015-05-15 2382 7511680 3870 575338514 76.80 77.00 75.60 76.90 2.10 2.81% 76.80 24 76.90 205 15.69
2015-05-18 2382 4531390 2535 349476001 76.90 77.60 75.80 77.50 0.60 0.78% 77.40 17 77.50 181 16.70
2015-05-19 2382 4556256 2197 355492927 78.00 78.30 77.10 78.00 0.50 0.65% 78.00 12 78.10 162 16.81
2015-05-20 2382 3964057 2184 308710814 78.30 78.30 77.60 77.70 0.30 -0.38% 77.70 247 77.80 6 16.75
2015-05-21 2382 5073693 2717 390445754 77.10 78.20 76.00 78.20 0.50 0.64% 77.80 11 78.20 61 16.85
2015-05-22 2382 5578844 3278 437449660 77.80 79.00 77.60 78.40 0.20 0.26% 78.30 211 78.40 19 16.90
2015-05-25 2382 4776758 2120 376100698 78.50 79.00 78.50 78.80 0.40 0.51% 78.70 273 78.80 445 16.98
2015-05-26 2382 2927594 1339 230857640 79.30 79.40 78.70 78.80 0.00 0% 78.70 231 78.80 88 16.98
2015-05-27 2382 4066768 2326 317050343 78.30 78.30 77.80 77.80 1.00 -1.27% 77.80 97 77.90 1 16.77
2015-05-28 2382 5762575 3015 446820103 78.10 78.30 77.20 77.40 0.40 -0.51% 77.40 94 77.60 100 16.68
2015-05-29 2382 7224700 1663 561492908 77.40 78.00 77.30 77.90 0.50 0.65% 77.80 131 77.90 67 16.79
2015-06-01 2382 5809435 2913 445022127 77.30 77.40 76.10 76.30 1.60 -2.05% 76.20 172 76.30 64 16.44
2015-06-02 2382 8852841 4176 666940969 76.10 76.10 74.80 74.80 1.50 -1.97% 74.80 259 75.00 133 16.12
2015-06-03 2382 5403648 3060 407940121 75.50 76.20 75.00 75.00 0.20 0.27% 75.00 450 75.10 1 16.16
2015-06-04 2382 6700009 3540 498628762 74.80 75.10 73.80 73.90 1.10 -1.47% 73.80 167 73.90 82 15.93
2015-06-05 2382 5597010 2245 414002340 73.80 75.00 73.60 73.80 0.10 -0.14% 73.80 535 73.90 430 15.91
2015-06-08 2382 6435137 2924 472188997 73.30 74.00 72.80 73.80 0.00 0% 73.70 4 73.80 106 15.91
2015-06-09 2382 6840850 2350 499908350 73.30 73.70 72.80 72.80 1.00 -1.36% 72.80 67 72.90 39 15.69
2015-06-10 2382 6784404 3569 489309221 72.70 73.00 71.40 71.40 1.40 -1.92% 71.40 154 71.50 6 15.39
2015-06-11 2382 4754151 2926 341685334 72.80 72.80 71.00 71.60 0.20 0.28% 71.60 243 71.80 1 15.43
2015-06-12 2382 4114233 2219 293153303 71.50 72.00 71.00 71.10 0.50 -0.7% 71.10 125 71.20 86 15.32
2015-06-15 2382 4257604 2152 302753139 71.30 71.80 70.70 70.90 0.20 -0.28% 70.90 58 71.00 48 15.28
2015-06-16 2382 6435986 2687 452321409 70.90 71.00 70.00 70.50 0.40 -0.56% 70.40 4 70.50 62 15.19
2015-06-17 2382 6736847 3831 472060393 71.00 71.00 69.50 70.00 0.50 -0.71% 69.90 52 70.00 85 15.09
2015-06-18 2382 8622758 2410 607715618 70.10 71.00 70.00 70.40 0.40 0.57% 70.40 87 70.60 17 15.17
2015-06-22 2382 6189600 2814 444872569 70.70 72.20 70.70 71.50 1.10 1.56% 71.50 122 71.60 17 15.41
2015-06-23 2382 8016764 2353 578368608 72.00 72.50 71.30 72.00 0.50 0.7% 72.00 280 72.10 179 15.52
2015-06-24 2382 5279635 1692 379972011 72.50 72.70 71.50 71.90 0.10 -0.14% 71.90 230 72.00 463 15.50
2015-06-25 2382 6125595 2680 441573755 72.00 72.50 71.70 72.20 0.30 0.42% 72.10 34 72.20 21 15.56
2015-06-26 2382 3708012 1958 268077563 72.80 72.80 72.00 72.30 0.10 0.14% 72.20 5 72.30 15 15.58
2015-06-29 2382 4694282 2315 335860614 72.00 72.30 71.20 71.40 0.90 -1.24% 71.40 54 71.50 3 15.39
2015-06-30 2382 4967611 2509 358602403 71.40 73.00 71.30 73.00 1.60 2.24% 72.70 1 73.00 29 15.73
2015-07-01 2382 2869529 1817 206632249 71.90 72.30 71.30 72.10 0.90 -1.23% 72.10 75 72.20 31 15.54
2015-07-02 2382 5456827 2992 390062544 71.50 72.00 71.00 72.00 0.10 -0.14% 71.80 12 72.00 124 15.52
2015-07-03 2382 11703760 5744 821984531 71.30 71.40 69.50 70.90 1.10 -1.53% 70.80 2 70.90 14 15.28
2015-07-06 2382 4498962 2896 320190896 70.20 71.50 70.20 71.00 0.10 0.14% 71.00 120 71.20 1 15.30
2015-07-07 2382 3588612 1865 254741958 71.10 71.50 70.70 70.90 0.10 -0.14% 70.90 263 71.00 7 15.28
2015-07-08 2382 12822893 6154 865456326 70.00 70.40 65.60 65.60 5.30 -7.48% 65.60 130 65.70 36 14.14
2015-07-09 2382 8147907 3564 527779875 65.00 65.90 63.80 65.90 0.30 0.46% 65.70 2 65.90 117 14.20
2015-07-13 2382 5690403 3558 383513355 67.90 67.90 66.90 67.60 1.70 2.58% 67.60 7 67.70 15 14.57
2015-07-14 2382 10711762 3574 735174954 68.00 69.20 67.60 68.20 0.60 0.89% 68.20 130 68.30 13 14.70
2015-07-15 2382 8569166 4430 573234422 68.90 68.90 66.00 67.40 0.80 -1.17% 67.40 138 67.50 1001 14.53
2015-07-16 2382 3854000 2001 259313199 67.90 68.10 66.70 67.00 0.40 -0.59% 66.90 108 67.00 167 14.44
2015-07-17 2382 7716160 4327 508550512 67.00 67.20 65.10 66.00 1.00 -1.49% 65.90 22 66.00 115 14.22
2015-07-20 2382 3376354 2288 224242675 66.90 67.00 66.00 66.80 0.80 1.21% 66.80 23 66.90 106 14.40
2015-07-21 2382 7658948 3720 505905229 66.70 67.10 65.30 66.00 0.80 -1.2% 66.00 1609 66.10 2 14.22
2015-07-22 2382 7766701 3413 513082149 65.80 66.70 65.50 66.70 0.70 1.06% 66.50 1 66.70 157 14.38
2015-07-23 2382 8390438 3939 554017525 66.20 66.70 65.50 65.70 1.00 -1.5% 65.70 67 65.90 4 14.16
2015-07-24 2382 5944002 3302 385334423 66.00 66.10 64.20 65.00 0.70 -1.07% 64.90 78 65.00 72 14.01
2015-07-27 2382 11856262 5838 750419468 64.80 65.00 62.80 63.40 1.60 -2.46% 63.40 9 63.50 16 13.66
2015-07-28 2382 9473509 4670 613685471 63.40 65.70 63.40 64.80 1.40 2.21% 64.80 445 64.90 23 13.97
2015-07-29 2382 6802838 3697 418598103 61.50 62.00 60.60 62.00 0.00 -4.32% 61.90 5 62.00 781 13.36
2015-07-30 2382 6373946 2707 392497652 61.10 62.00 61.00 61.50 0.50 -0.81% 61.50 121 61.60 2 13.25
2015-07-31 2382 6712451 2728 410949868 61.80 61.80 60.60 61.00 0.50 -0.81% 61.00 1323 61.20 15 13.15
2015-08-03 2382 7736001 4034 465667655 60.50 61.20 59.00 61.20 0.20 0.33% 61.00 71 61.20 21 13.19
2015-08-04 2382 4636032 2818 285474464 62.00 62.00 60.70 62.00 0.80 1.31% 61.80 1 62.00 66 13.36
2015-08-05 2382 5060151 2740 309790512 62.00 62.00 60.80 61.20 0.80 -1.29% 61.20 40 61.30 8 13.19
2015-08-06 2382 5348279 2829 317919119 60.80 61.00 58.60 59.40 1.80 -2.94% 59.30 1 59.40 429 12.80
2015-08-07 2382 3744176 2467 220332684 58.90 59.30 58.40 58.40 1.00 -1.68% 58.40 84 58.50 1 12.59
2015-08-10 2382 3894989 2434 230246451 58.40 59.60 58.40 58.80 0.40 0.68% 58.80 102 58.90 1 12.67
2015-08-11 2382 7665915 4112 452570704 59.80 60.30 58.10 58.10 0.70 -1.19% 58.10 3 58.30 1 12.52
2015-08-12 2382 9269560 4006 522764537 56.50 57.20 55.70 57.00 1.10 -1.89% 57.00 20 57.10 133 12.28
2015-08-13 2382 7863628 4310 454932747 56.10 59.80 56.10 59.80 2.80 4.91% 59.30 85 59.80 21 13.41
2015-08-14 2382 4449344 2833 259017791 58.70 58.70 57.70 58.30 1.50 -2.51% 58.30 18 58.40 6 13.07
2015-08-17 2382 6464144 3684 375131852 58.00 58.40 57.70 58.00 0.30 -0.51% 58.00 669 58.10 4 13.00
2015-08-18 2382 6161704 3170 356556832 57.80 58.40 57.50 57.80 0.20 -0.34% 57.80 95 57.90 3 12.96
2015-08-19 2382 6452345 3623 360904909 57.10 57.60 55.20 55.50 2.30 -3.98% 55.40 7 55.50 21 12.44
2015-08-20 2382 8300743 3830 452581083 55.00 56.00 53.70 54.90 0.60 -1.08% 54.90 199 55.00 13 12.31
2015-08-21 2382 8100491 3739 438267856 54.40 55.00 53.10 54.20 0.70 -1.28% 54.20 373 54.50 168 12.15
2015-08-24 2382 10565301 5206 566278426 53.00 54.90 52.10 53.60 0.60 -1.11% 53.60 173 53.70 1 12.02
2015-08-25 2382 8614432 3921 467307634 53.50 56.10 51.80 55.20 1.60 2.99% 55.10 1 55.20 11 12.38
2015-08-26 2382 6059658 2875 333852745 55.10 56.50 53.20 55.80 0.60 1.09% 55.80 93 55.90 1 12.51
2015-08-27 2382 9143420 4167 510940229 56.50 56.50 55.40 56.00 0.20 0.36% 55.90 2 56.00 81 12.56
2015-08-28 2382 6826052 3821 396952568 58.20 59.30 57.00 58.60 2.60 4.64% 58.50 112 58.60 416 13.14
2015-08-31 2382 7336299 2664 432890377 58.60 59.80 57.20 59.80 1.20 2.05% 59.20 1 59.80 9 13.41
2015-09-01 2382 6434199 3176 384708317 59.50 60.40 59.10 59.80 0.00 0% 59.80 358 59.90 37 13.41
2015-09-02 2382 4967971 2379 295134369 59.30 59.80 58.50 59.50 0.30 -0.5% 59.50 126 59.70 2 13.34
2015-09-03 2382 3119748 1978 183618832 59.50 59.50 58.60 59.00 0.50 -0.84% 58.90 28 59.00 37 13.23
2015-09-04 2382 3063474 1744 180825666 58.60 59.60 58.60 59.00 0.00 0% 58.90 5 59.00 187 13.23
2015-09-07 2382 3884754 1642 228602454 59.00 59.60 58.60 58.70 0.30 -0.51% 58.70 21 58.90 3 13.16
2015-09-08 2382 3863162 1620 226352047 59.50 59.50 58.10 58.60 0.10 -0.17% 58.60 227 58.70 8 13.14
2015-09-09 2382 6292506 3099 381815557 60.00 61.50 59.50 60.80 2.20 3.75% 60.80 129 60.90 32 13.63
2015-09-10 2382 5126224 2909 312946397 60.80 62.50 59.90 62.50 1.70 2.8% 62.40 89 62.50 34 14.01
2015-09-11 2382 4218428 2463 261062316 62.00 62.20 61.50 61.50 1.00 -1.6% 61.50 866 61.80 103 13.79
2015-09-14 2382 4281745 2254 263274514 62.00 62.00 61.10 61.50 0.00 0% 61.40 2 61.50 708 13.79
2015-09-15 2382 2439894 1672 149481834 62.00 62.00 61.00 61.00 0.50 -0.81% 61.00 392 61.10 3 13.68
2015-09-16 2382 4013629 2664 247370452 61.50 62.00 61.10 61.60 0.60 0.98% 61.40 20 61.60 18 13.81
2015-09-17 2382 6065490 3831 375844380 62.00 62.70 61.30 61.90 0.30 0.49% 61.80 1 61.90 32 13.88
2015-09-18 2382 4921508 2729 307217247 62.00 62.90 61.30 62.90 1.00 1.62% 62.70 27 62.90 73 14.10
2015-09-21 2382 4826101 2751 292338119 62.00 62.00 60.10 60.10 2.80 -4.45% 60.10 119 60.20 9 13.48
2015-09-22 2382 2841201 1830 171998972 60.70 60.90 60.20 60.60 0.50 0.83% 60.50 14 60.60 221 13.59
2015-09-23 2382 6459209 3673 376693142 59.90 59.90 57.50 58.10 2.50 -4.13% 58.00 32 58.10 47 13.03
2015-09-24 2382 3391606 1726 195656968 58.50 58.80 57.30 57.50 0.60 -1.03% 57.50 356 57.60 8 12.89
2015-09-25 2382 3218460 1579 183910485 57.80 57.90 56.80 57.10 0.40 -0.7% 57.10 448 57.20 238 12.80
2015-09-30 2382 9372097 3778 532830208 55.70 57.50 55.60 57.10 0.00 0% 57.00 94 57.10 760 12.80
2015-10-01 2382 9387371 3627 535955471 57.20 57.40 56.50 57.00 0.10 -0.18% 57.00 723 57.10 301 12.78
2015-10-02 2382 8538538 3209 487146821 57.50 57.50 56.90 57.00 0.00 0% 57.00 1059 57.10 856 12.78
2015-10-05 2382 5204011 2571 298273720 57.30 57.60 57.00 57.20 0.20 0.35% 57.20 11 57.30 291 12.83
2015-10-06 2382 8444453 3115 486533601 57.80 58.40 57.10 57.10 0.10 -0.17% 57.10 322 57.30 1 12.80
2015-10-07 2382 9078033 3634 519107694 56.90 57.70 56.90 57.20 0.10 0.18% 57.20 389 57.40 203 12.83
2015-10-08 2382 12227560 5047 702863607 57.20 57.90 56.90 57.60 0.40 0.7% 57.50 279 57.60 236 12.91
2015-10-12 2382 13275012 6043 774323295 58.20 58.80 57.80 58.60 1.00 1.74% 58.50 115 58.60 88 13.14
2015-10-13 2382 7756403 4298 451586486 58.60 58.60 57.90 58.20 0.40 -0.68% 58.20 103 58.30 228 13.05
2015-10-14 2382 6790579 3255 396461869 58.50 58.70 58.00 58.50 0.30 0.52% 58.40 256 58.50 1033 13.12
2015-10-15 2382 7136406 3249 417144646 58.80 59.00 58.10 58.50 0.00 0% 58.40 34 58.50 8 13.12
2015-10-16 2382 7310260 3085 425295740 59.10 59.10 57.80 58.20 0.30 -0.51% 58.10 1 58.20 370 13.05
2015-10-19 2382 4675660 2429 269593245 58.30 58.40 57.30 57.40 0.80 -1.37% 57.30 171 57.40 193 12.87
2015-10-20 2382 7418311 4221 417792913 57.20 57.30 55.90 56.20 1.20 -2.09% 56.20 199 56.30 42 12.60
2015-10-21 2382 4595751 2646 259558326 56.40 56.80 56.20 56.50 0.30 0.53% 56.50 18 56.60 56 12.67
2015-10-22 2382 6286627 2966 359707336 56.50 57.80 56.50 57.80 1.30 2.3% 57.70 6 57.80 478 12.96
2015-10-23 2382 9433113 4092 540793441 58.50 58.70 56.80 56.80 1.00 -1.73% 56.80 333 56.90 5 12.74
2015-10-26 2382 6506288 2800 374184945 57.50 58.00 57.20 57.40 0.60 1.06% 57.40 17 57.50 57 12.87
2015-10-27 2382 4670349 1986 266405407 57.90 57.90 56.70 57.10 0.30 -0.52% 57.00 134 57.10 133 12.80
2015-10-28 2382 4622709 2156 262136768 57.10 57.10 56.40 56.80 0.30 -0.53% 56.70 38 56.80 480 12.74
2015-10-29 2382 6927277 3334 387894312 57.00 57.10 55.60 55.60 1.20 -2.11% 55.60 165 55.80 7 12.47
2015-10-30 2382 5750656 2773 320032836 55.90 56.00 55.50 55.50 0.10 -0.18% 55.50 1597 55.60 5 12.44
2015-11-02 2382 5929800 1919 329669577 55.50 55.90 55.40 55.80 0.30 0.54% 55.70 15 55.80 207 12.51
2015-11-03 2382 6971286 3126 395978702 56.20 57.20 56.20 57.00 1.20 2.15% 56.90 86 57.00 57 12.78
2015-11-04 2382 9521208 3915 546792192 57.50 57.80 56.80 57.50 0.50 0.88% 57.50 29 57.60 526 12.89
2015-11-05 2382 3967629 1973 227251935 57.50 57.50 57.10 57.10 0.40 -0.7% 57.10 117 57.20 1 12.80
2015-11-06 2382 6063790 2516 340584112 57.00 57.10 55.60 56.00 1.10 -1.93% 55.90 18 56.00 363 12.56
2015-11-09 2382 3065483 1642 170734391 55.90 56.50 55.50 55.90 0.10 -0.18% 55.80 10 55.90 92 12.53
2015-11-10 2382 5699186 2395 314541928 55.60 55.60 54.90 55.20 0.70 -1.25% 55.20 854 55.30 176 12.38
2015-11-11 2382 7486671 4804 402341196 55.10 55.20 53.00 53.50 1.70 -3.08% 53.40 3 53.50 86 11.29
2015-11-12 2382 5585013 3462 301804203 54.00 54.50 53.80 54.20 0.70 1.31% 54.10 37 54.20 305 11.43
2015-11-13 2382 9827766 4948 523914079 54.00 54.00 52.50 53.30 0.90 -1.66% 53.30 584 53.50 99 11.24
2015-11-16 2382 6411500 3111 339989596 53.40 53.50 52.30 53.00 0.30 -0.56% 53.00 427 53.10 107 11.18
2015-11-17 2382 4635453 2076 250542103 54.20 54.40 53.80 53.90 0.90 1.7% 53.90 30 54.00 34 11.37
2015-11-18 2382 5736667 3254 304030051 54.00 54.10 52.60 52.60 1.30 -2.41% 52.60 78 52.70 13 11.10
2015-11-19 2382 6346630 3145 337447987 53.00 53.80 52.80 53.80 1.20 2.28% 53.60 55 53.80 78 11.35
2015-11-20 2382 4029016 2046 214646150 53.80 53.90 52.80 52.80 1.00 -1.86% 52.80 176 52.90 11 11.14
2015-11-23 2382 4379896 2101 233024399 53.40 53.70 52.90 53.60 0.80 1.52% 53.50 11 53.60 176 11.31
2015-11-24 2382 4305347 1834 229647857 53.00 54.10 52.50 52.60 0.20 -1.87% 53.20 81 53.30 4 11.24
2015-11-25 2382 5037026 2165 262341136 52.50 52.80 51.50 52.00 0.60 -1.14% 51.90 6 52.00 318 10.97
2015-11-26 2382 4532941 2801 237723703 52.80 53.40 52.00 52.10 0.10 0.19% 52.10 175 52.20 14 10.99
2015-11-27 2382 4255017 2002 221862090 52.40 52.50 52.00 52.10 0.00 0% 52.10 111 52.20 33 10.99
2015-11-30 2382 13964029 4830 710338390 51.30 51.30 50.50 51.00 1.10 -2.11% 50.90 89 51.00 1164 10.76
2015-12-01 2382 8151931 4479 423086373 51.50 52.60 50.90 52.60 1.60 3.14% 52.50 1 52.60 254 11.10
2015-12-02 2382 14785363 6274 803460942 53.10 55.60 53.10 55.10 2.50 4.75% 55.00 154 55.10 124 11.62
2015-12-03 2382 9442015 4673 518257215 54.60 55.50 53.90 55.00 0.10 -0.18% 55.00 102 55.10 99 11.60
2015-12-04 2382 13510824 7140 759348027 54.50 57.40 54.30 56.60 1.60 2.91% 56.60 179 56.70 9 11.94
2015-12-07 2382 8074671 4219 455507100 57.00 57.10 56.10 56.30 0.30 -0.53% 56.30 167 56.40 74 11.88
2015-12-08 2382 7221146 3967 398741935 55.40 55.90 55.00 55.10 1.20 -2.13% 55.10 265 55.20 6 11.62
2015-12-09 2382 9440889 3764 510028806 54.70 54.80 53.50 53.50 1.60 -2.9% 53.50 151 53.60 120 11.29
2015-12-10 2382 9923042 3663 535113310 53.30 55.00 53.00 55.00 1.50 2.8% 55.00 287 55.10 146 11.60
2015-12-11 2382 12328622 5507 652673266 54.20 54.70 52.50 52.50 2.50 -4.55% 52.50 65 52.80 15 11.08
2015-12-14 2382 5061401 3164 261200202 51.90 52.00 51.30 51.60 0.90 -1.71% 51.60 278 51.70 3 10.89
2015-12-15 2382 6539960 3893 341554948 52.60 52.70 51.70 52.10 0.50 0.97% 52.10 486 52.20 21 10.99
2015-12-16 2382 8286690 3938 432810432 53.00 53.00 51.60 51.80 0.30 -0.58% 51.80 410 52.00 1 10.93
2015-12-17 2382 7276914 4069 388397646 52.20 54.20 52.10 53.50 1.70 3.28% 53.50 44 53.60 4 11.29
2015-12-18 2382 4305347 1834 229647857 53.00 54.10 52.50 53.30 0.20 -0.37% 53.20 81 53.30 4 11.24
2015-12-21 2382 2905410 1870 155530052 52.60 53.80 52.60 53.80 0.50 0.94% 53.70 5 53.80 87 11.35
2015-12-22 2382 3955408 2053 209287036 53.70 53.90 52.60 52.90 0.90 -1.67% 52.80 21 52.90 80 11.16
2015-12-23 2382 2084119 1288 111199804 53.30 53.60 53.00 53.50 0.60 1.13% 53.40 4 53.50 54 11.29
2015-12-24 2382 1697529 929 90761091 54.00 54.00 53.00 53.00 0.50 -0.93% 53.00 162 53.10 14 11.18
2015-12-25 2382 1217190 642 64636906 53.00 53.50 52.90 53.40 0.40 0.75% 53.40 53 53.50 61 11.27
2015-12-28 2382 1692602 872 90159538 53.60 53.70 53.10 53.10 0.30 -0.56% 53.10 139 53.20 5 11.20
2015-12-29 2382 2328223 1132 123612938 53.10 53.60 52.50 53.10 0.00 0% 53.10 508 53.20 11 11.20
2015-12-30 2382 3424091 1844 180440484 53.10 53.40 52.50 52.70 0.40 -0.75% 52.70 248 52.80 41 11.12
2015-12-31 2382 2055770 712 108932575 53.00 53.20 52.70 53.00 0.30 0.57% 52.90 1354 53.00 32 11.18