中華電(2412)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　　　　93.00
0
0%		92.50
-0.5
-0.54%		92.50
0
0%		92.80
0.3
0.32%		93.00
0.2
0.22%		 　93.70
0.7
0.75%		94.10
0.4
0.43%		93.90
-0.2
-0.21%		93.50
-0.4
-0.43%		93.80
0.3
0.32%		 　93.90
0.1
0.11%		94.40
0.5
0.53%		95.00
0.6
0.64%		95.30
0.3
0.32%		95.50
0.2
0.21%		 　95.30
-0.2
-0.21%		95.50
0.2
0.21%		95.50
0
0%		95.00
-0.5
-0.52%		95.50
0.5
0.53%		 94.25
2 月　95.40
-0.1
-0.1%		95.50
0.1
0.1%		95.80
0.3
0.31%		96.00
0.2
0.21%		96.00
0
0%		 　95.60
-0.4
-0.42%		96.00
0.4
0.42%		96.00
0
0%		96.50
0.5
0.52%		96.90
0.4
0.41%		 　　　　　　　　　98.60
1.7
1.75%		98.90
0.3
0.3%		98.20
-0.7
-0.71%		 96.98
3 月　98.00
-0.2
-0.2%		98.00
0
0%		98.00
0
0%		98.00
0
0%		98.00
0
0%		 　97.20
-0.8
-0.82%		97.30
0.1
0.1%		97.30
0
0%		97.50
0.2
0.21%		98.50
1
1.03%		 　98.00
-0.5
-0.51%		98.40
0.4
0.41%		98.60
0.2
0.2%		99.00
0.4
0.41%		99.10
0.1
0.1%		 　98.80
-0.3
-0.3%		99.70
0.9
0.91%		99.50
-0.2
-0.2%		99.80
0.3
0.3%		99.50
-0.3
-0.3%		 　99.50
0
0%		99.50
0
0%		98.49
4 月98.70
-0.8
-0.8%		99.30
0.6
0.61%		 　　　98.80
-0.5
-0.5%		98.80
0
0%		99.10
0.3
0.3%		99.50
0.4
0.4%		 　99.60
0.1
0.1%		99.00
-0.6
-0.6%		97.50
-1.5
-1.52%		98.10
0.6
0.62%		97.60
-0.5
-0.51%		 　97.80
0.2
0.2%		98.00
0.2
0.2%		98.00
0
0%		98.80
0.8
0.82%		99.40
0.6
0.61%		 　99.30
-0.1
-0.1%		99.30
0
0%		99.40
0.1
0.1%		99.00
-0.4
-0.4%		 98.78
5 月　　　99.00
0
0%		99.30
0.3
0.3%		99.40
0.1
0.1%		98.70
-0.7
-0.7%		98.90
0.2
0.2%		 　99.10
0.2
0.2%		99.10
0
0%		98.70
-0.4
-0.4%		98.40
-0.3
-0.3%		98.40
0
0%		 　98.40
0
0%		99.00
0.6
0.61%		98.50
-0.5
-0.51%		97.60
-0.9
-0.91%		98.20
0.6
0.61%		 　98.00
-0.2
-0.2%		97.80
-0.2
-0.2%		97.80
0
0%		97.30
-0.5
-0.51%		97.00
-0.3
-0.31%		 98.33
6 月97.10
0.1
0.1%		96.90
-0.2
-0.21%		96.60
-0.3
-0.31%		95.80
-0.8
-0.83%		96.00
0.2
0.21%		 　97.70
1.7
1.77%		97.00
-0.7
-0.72%		97.00
0
0%		97.50
0.5
0.52%		97.00
-0.5
-0.51%		 　96.60
-0.4
-0.41%		96.00
-0.6
-0.62%		95.70
-0.3
-0.31%		95.90
0.2
0.21%		 　　96.70
0.8
0.83%		97.00
0.3
0.31%		97.20
0.2
0.21%		97.50
0.3
0.31%		97.50
0
0%		 　97.50
0
0%		98.40
0.9
0.92%		 96.97
7 月98.00
-0.4
-0.41%		98.10
0.1
0.1%		98.30
0.2
0.2%		 　98.30
0
0%		98.70
0.4
0.41%		98.00
-0.7
-0.71%		97.70
-0.3
-0.31%		 　　98.20
0.5
0.51%		98.20
0
0%		98.20
0
0%		94.90
-3.3
-3.36%		95.10
0.2
0.21%		 　95.00
-0.1
-0.11%		95.10
0.1
0.11%		95.30
0.2
0.21%		95.40
0.1
0.1%		95.50
0.1
0.1%		 　96.00
0.5
0.52%		95.50
-0.5
-0.52%		96.00
0.5
0.52%		96.50
0.5
0.52%		98.00
1.5
1.55%		96.83
8 月 　97.80
-0.2
-0.2%		98.90
1.1
1.12%		99.30
0.4
0.4%		98.60
-0.7
-0.7%		98.00
-0.6
-0.61%		 　98.20
0.2
0.2%		98.70
0.5
0.51%		99.00
0.3
0.3%		98.40
-0.6
-0.61%		97.50
-0.9
-0.91%		 　97.40
-0.1
-0.1%		98.40
1
1.03%		98.40
0
0%		97.90
-0.5
-0.51%		97.50
-0.4
-0.41%		 　95.10
-2.4
-2.46%		95.30
0.2
0.21%		95.10
-0.2
-0.21%		96.10
1
1.05%		96.10
0
0%		 98.80
2.7
2.81%		97.65
9 月97.40
-1.4
-1.42%		97.00
-0.4
-0.41%		97.30
0.3
0.31%		97.50
0.2
0.21%		 　97.50
0
0%		96.50
-1
-1.03%		97.50
1
1.04%		97.50
0
0%		98.00
0.5
0.51%		 　98.00
0
0%		98.40
0.4
0.41%		98.40
0
0%		98.50
0.1
0.1%		98.50
0
0%		 　97.50
-1
-1.02%		98.30
0.8
0.82%		97.70
-0.6
-0.61%		98.10
0.4
0.41%		98.00
-0.1
-0.1%		 　　　98.80
0.8
0.82%		 97.88
10 月98.70
-0.1
-0.1%		99.00
0.3
0.3%		 　98.60
-0.4
-0.4%		98.60
0
0%		98.50
-0.1
-0.1%		98.50
0
0%		 　　99.00
0.5
0.51%		98.90
-0.1
-0.1%		98.90
0
0%		99.30
0.4
0.4%		98.70
-0.6
-0.6%		 　99.80
1.1
1.11%		100.00
0.2
0.2%		99.80
-0.2
-0.2%		99.90
0.1
0.1%		100.00
0.1
0.1%		 　100.50
0.5
0.5%		100.50
0
0%		100.50
0
0%		100.50
0
0%		99.70
-0.8
-0.8%		 99.47
11 月　100.50
0.8
0.8%		100.00
-0.5
-0.5%		100.00
0
0%		100.00
0
0%		99.00
-1
-1%		 　99.20
0.2
0.2%		98.50
-0.7
-0.71%		98.50
0
0%		99.00
0.5
0.51%		98.10
-0.9
-0.91%		 　97.30
-0.8
-0.82%		99.50
2.2
2.26%		98.80
-0.7
-0.7%		100.00
1.2
1.21%		99.30
-0.7
-0.7%		 　99.40
0.1
0.1%		99.00
-0.4
-0.4%		99.00
0
0%		99.30
0.3
0.3%		99.00
-0.3
-0.3%		 　99.80
0.8
0.81%		 99.18
12 月99.90
0.1
0.1%		99.10
-0.8
-0.8%		98.70
-0.4
-0.4%		99.00
0.3
0.3%		 　99.00
0
0%		98.60
-0.4
-0.4%		98.40
-0.2
-0.2%		98.50
0.1
0.1%		98.00
-0.5
-0.51%		 　97.80
-0.2
-0.2%		98.00
0.2
0.2%		98.00
0
0%		98.40
0.4
0.41%		98.50
0.1
0.1%		 　98.20
-0.3
-0.3%		99.40
1.2
1.22%		99.40
0
0%		99.40
0
0%		99.50
0.1
0.1%		 　99.50
0
0%		99.00
-0.5
-0.5%		99.10
0.1
0.1%		99.10
0
0%		98.78

說明:最高漲幅:2.81%最低跌幅:-3.36% 最高價:100.50最低價:92.50平均價:97.84,灰色底表示週末,漲135天(68.8)元,跌110天(-56)元,平盤58天
3%=3,2%=6,1%=46,0%=138,-0%=1,-1%=3,-2%=45,-3%=61,

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 2412 4939075 2238 459617744 93.30 93.30 92.60 93.00 1.00 0% 93.00 208 93.10 7 18.13
2015-01-06 2412 6719188 3657 620881884 92.70 92.90 92.10 92.50 0.50 -0.54% 92.50 164 92.60 6 18.03
2015-01-07 2412 6017070 2694 557150644 92.50 92.90 92.30 92.50 0.00 0% 92.50 535 92.60 164 18.03
2015-01-08 2412 6128385 2053 570166229 93.20 93.30 92.70 92.80 0.30 0.32% 92.80 38 93.10 7 18.09
2015-01-09 2412 4150462 1446 386160596 93.50 93.50 92.80 93.00 0.20 0.22% 93.00 3 93.10 16 18.13
2015-01-12 2412 4492842 2617 419540904 93.00 93.70 92.80 93.70 0.70 0.75% 93.60 99 93.70 55 18.27
2015-01-13 2412 9892841 4128 930924254 93.70 94.30 93.40 94.10 0.40 0.43% 94.00 95 94.10 58 18.34
2015-01-14 2412 5492288 2746 515997786 94.10 94.20 93.60 93.90 0.20 -0.21% 93.80 3 93.90 82 18.30
2015-01-15 2412 4078870 1942 381972321 93.90 94.00 93.50 93.50 0.40 -0.43% 93.50 214 93.60 18 18.23
2015-01-16 2412 5526926 2690 515633796 93.90 94.00 92.80 93.80 0.30 0.32% 93.70 6 93.80 78 18.28
2015-01-19 2412 4729292 2093 444390765 93.90 94.30 93.80 93.90 0.10 0.11% 93.90 52 94.00 194 18.30
2015-01-20 2412 8447329 2764 796345726 94.00 94.40 93.90 94.40 0.50 0.53% 94.30 9 94.40 73 18.40
2015-01-21 2412 8925817 3929 846621142 94.60 95.00 94.40 95.00 0.60 0.64% 94.90 51 95.00 882 18.52
2015-01-22 2412 8296754 4009 788717030 95.00 95.30 94.80 95.30 0.30 0.32% 95.20 4 95.30 1 18.58
2015-01-23 2412 6676216 3890 636662920 95.30 95.80 95.00 95.50 0.20 0.21% 95.20 4 95.50 668 18.62
2015-01-26 2412 4867100 2958 462868645 95.30 95.30 94.90 95.30 0.20 -0.21% 95.20 12 95.30 102 18.58
2015-01-27 2412 4437350 2316 422616250 95.30 95.50 95.00 95.50 0.20 0.21% 95.40 19 95.50 325 18.62
2015-01-28 2412 6191965 3492 590113175 95.10 95.50 95.00 95.50 0.00 0% 95.40 447 95.50 181 18.62
2015-01-29 2412 5144417 2848 489125615 95.00 95.40 95.00 95.00 0.50 -0.52% 95.00 460 95.20 5 18.52
2015-01-30 2412 6588135 3310 626987025 95.40 95.50 94.80 95.50 0.50 0.53% 95.30 49 95.50 992 18.62
2015-02-02 2412 3128408 2033 297924060 95.50 95.50 95.00 95.40 0.10 -0.1% 95.10 15 95.40 124 18.60
2015-02-03 2412 5503993 3255 524238794 95.40 95.50 95.00 95.50 0.10 0.1% 95.20 15 95.50 968 18.62
2015-02-04 2412 8231851 4106 787273245 94.90 95.80 94.90 95.80 0.30 0.31% 95.70 49 95.80 355 18.67
2015-02-05 2412 7261178 2567 695889981 95.90 96.00 95.50 96.00 0.20 0.21% 95.80 125 96.00 1306 18.71
2015-02-06 2412 4436671 2412 425301489 96.00 96.00 95.60 96.00 0.00 0% 95.70 12 96.00 3335 18.71
2015-02-09 2412 4863418 2369 464931421 96.00 96.00 95.10 95.60 0.40 -0.42% 95.60 81 95.70 84 18.64
2015-02-10 2412 5321712 2814 510047494 95.40 96.00 95.40 96.00 0.40 0.42% 95.90 16 96.00 2271 18.71
2015-02-11 2412 6999588 3906 671607167 96.00 96.00 95.70 96.00 0.00 0% 95.90 21 96.00 1086 18.71
2015-02-12 2412 11208069 3959 1079420624 96.00 96.50 95.90 96.50 0.50 0.52% 96.30 118 96.50 1262 18.81
2015-02-13 2412 11848867 4696 1147201836 96.30 97.00 96.30 96.90 0.40 0.41% 96.80 14 96.90 221 18.89
2015-02-24 2412 24499904 11589 2147483647 97.00 98.80 97.00 98.60 1.70 1.75% 98.50 6 98.60 306 19.22
2015-02-25 2412 19397894 8265 1913295377 98.60 98.90 98.30 98.90 0.30 0.3% 98.80 100 98.90 601 19.86
2015-02-26 2412 11698674 6187 1149892896 98.80 98.80 98.10 98.20 0.70 -0.71% 98.20 54 98.30 81 19.72
2015-03-02 2412 10133435 4749 992810430 98.30 98.40 97.60 98.00 0.20 -0.2% 97.90 181 98.00 1973 19.68
2015-03-03 2412 8140667 3628 797283032 98.30 98.40 97.50 98.00 0.00 0% 97.90 7 98.00 763 19.68
2015-03-04 2412 6123870 2795 599370060 98.00 98.00 97.50 98.00 0.00 0% 97.90 1 98.00 230 19.68
2015-03-05 2412 5979541 3387 586093518 98.00 98.20 97.70 98.00 0.00 0% 98.00 974 98.10 5 19.68
2015-03-06 2412 7361990 2751 721049620 98.00 98.10 97.70 98.00 0.00 0% 97.80 104 98.00 879 19.68
2015-03-09 2412 5705412 2558 556477133 98.00 98.10 97.20 97.20 0.80 -0.82% 97.20 25 97.30 5 19.52
2015-03-10 2412 6747490 2530 657128420 98.00 98.00 97.10 97.30 0.10 0.1% 97.20 364 97.30 108 19.54
2015-03-11 2412 6646400 3125 647250516 97.20 97.70 97.10 97.30 0.00 0% 97.30 552 97.40 147 19.54
2015-03-12 2412 8444506 3227 825317896 97.70 98.00 97.40 97.50 0.20 0.21% 97.50 474 97.70 50 19.58
2015-03-13 2412 9176355 4058 902083124 97.80 98.50 97.70 98.50 1.00 1.03% 98.40 124 98.50 1275 19.78
2015-03-16 2412 5700509 3062 559526979 98.50 98.50 98.00 98.00 0.50 -0.51% 98.00 863 98.10 14 19.68
2015-03-17 2412 5967705 3109 586877289 98.10 98.50 98.10 98.40 0.40 0.41% 98.30 462 98.40 1114 19.76
2015-03-18 2412 9399100 4429 926000489 98.30 98.70 98.20 98.60 0.20 0.2% 98.50 175 98.60 1085 19.80
2015-03-19 2412 12358961 5527 1223419397 98.80 99.20 98.80 99.00 0.40 0.41% 99.00 442 99.10 63 19.88
2015-03-20 2412 8726382 3157 863866395 99.00 99.10 98.70 99.10 0.10 0.1% 99.00 2 99.10 564 19.90
2015-03-23 2412 4442561 2226 438659301 99.00 99.00 98.50 98.80 0.30 -0.3% 98.70 5 98.80 12 19.84
2015-03-24 2412 8285841 3975 821622066 99.00 99.70 98.60 99.70 0.90 0.91% 99.50 21 99.70 54 20.02
2015-03-25 2412 5145264 2999 510939830 99.70 99.70 99.00 99.50 0.20 -0.2% 99.40 21 99.50 130 19.98
2015-03-26 2412 6415076 2864 638027020 99.00 99.80 98.90 99.80 0.30 0.3% 99.60 3 99.80 136 20.04
2015-03-27 2412 5833171 2491 580035754 99.80 99.80 99.10 99.50 0.30 -0.3% 99.40 370 99.50 121 19.98
2015-03-30 2412 6520633 3118 648079814 99.50 99.70 99.00 99.50 0.00 0% 99.40 1 99.50 79 19.98
2015-03-31 2412 5721536 2664 568717344 99.50 99.50 99.10 99.50 0.00 0% 99.40 10 99.50 851 19.98
2015-04-01 2412 4260421 2406 421940279 99.70 99.70 98.70 98.70 0.80 -0.8% 98.70 83 99.00 22 19.82
2015-04-02 2412 5368447 3193 533405392 99.00 99.50 99.00 99.30 0.60 0.61% 99.20 52 99.30 101 19.94
2015-04-07 2412 4196163 2733 415738237 99.30 99.50 98.80 98.80 0.50 -0.5% 98.70 213 98.80 1 19.84
2015-04-08 2412 4431359 2558 437833625 99.30 99.40 98.50 98.80 0.00 0% 98.80 66 98.90 10 19.84
2015-04-09 2412 3772671 2160 373963529 99.20 99.40 98.80 99.10 0.30 0.3% 99.00 3 99.10 78 19.90
2015-04-10 2412 5238799 2943 519998337 99.40 99.50 99.00 99.50 0.40 0.4% 99.40 4 99.50 662 19.98
2015-04-13 2412 3965601 2232 394127800 99.40 99.60 99.20 99.60 0.10 0.1% 99.50 42 99.60 252 20.00
2015-04-14 2412 9625512 2613 955985888 99.60 99.60 98.80 99.00 0.60 -0.6% 98.90 159 99.00 6 19.88
2015-04-15 2412 16888407 6948 1650938886 98.50 99.10 96.80 97.50 1.50 -1.52% 97.50 81 97.60 2 19.58
2015-04-16 2412 6691509 3309 655068368 97.60 98.30 97.30 98.10 0.60 0.62% 98.00 31 98.10 27 19.70
2015-04-17 2412 4938128 2745 483345844 97.40 98.10 97.40 97.60 0.50 -0.51% 97.60 1025 97.70 1 19.60
2015-04-20 2412 3315744 1846 324262312 97.50 98.00 97.40 97.80 0.20 0.2% 97.80 300 97.90 190 19.64
2015-04-21 2412 13787194 2395 1349628642 97.50 98.10 97.50 98.00 0.20 0.2% 97.90 2 98.00 26 19.68
2015-04-22 2412 10841202 2892 1064279696 98.00 98.50 97.90 98.00 0.00 0% 98.00 260 98.20 154 19.68
2015-04-23 2412 8170656 3819 807566194 98.20 99.20 98.20 98.80 0.80 0.82% 98.80 108 98.90 33 19.84
2015-04-24 2412 8988861 5185 892876514 99.00 99.70 98.60 99.40 0.60 0.61% 99.20 43 99.40 147 19.96
2015-04-27 2412 4886028 2816 485120272 99.40 99.40 98.90 99.30 0.10 -0.1% 99.20 25 99.30 10 19.94
2015-04-28 2412 4840580 2507 479823662 99.30 99.40 98.70 99.30 0.00 0% 99.20 8 99.30 971 19.94
2015-04-29 2412 8238567 3421 817979933 99.20 99.60 98.70 99.40 0.10 0.1% 99.30 50 99.40 353 19.96
2015-04-30 2412 11185991 3930 1110529088 99.40 99.50 99.00 99.00 0.40 -0.4% 99.00 777 99.20 105 19.88
2015-05-04 2412 3627669 1938 359006047 99.00 99.20 98.70 99.00 0.00 0% 98.90 209 99.00 468 19.88
2015-05-05 2412 6494423 3658 643228277 99.00 99.30 98.80 99.30 0.30 0.3% 99.20 75 99.30 194 19.94
2015-05-06 2412 5236114 3068 519565965 99.20 99.40 98.80 99.40 0.10 0.1% 99.30 76 99.40 81 19.96
2015-05-07 2412 3660874 1744 361995209 99.30 99.30 98.70 98.70 0.70 -0.7% 98.70 126 98.80 4 19.82
2015-05-08 2412 5381955 1971 531794621 98.90 99.10 98.50 98.90 0.20 0.2% 98.80 321 98.90 44 19.86
2015-05-11 2412 4003810 2322 396889266 99.20 99.30 98.90 99.10 0.20 0.2% 99.00 367 99.10 91 19.90
2015-05-12 2412 6904730 3453 685549570 99.30 99.40 99.10 99.10 0.00 0% 99.00 495 99.10 29 19.90
2015-05-13 2412 1981125 1370 195898413 99.10 99.20 98.70 98.70 0.40 -0.4% 98.70 101 98.80 16 19.74
2015-05-14 2412 5911248 3080 582007599 99.00 99.00 98.20 98.40 0.30 -0.3% 98.40 10 98.50 272 19.68
2015-05-15 2412 4795395 2582 471205423 98.80 98.80 98.00 98.40 0.00 0% 98.30 102 98.40 166 19.68
2015-05-18 2412 4513119 2377 443892374 98.40 98.50 98.00 98.40 0.00 0% 98.40 13 98.50 1078 19.68
2015-05-19 2412 4775523 2851 471002179 98.40 99.00 98.10 99.00 0.60 0.61% 98.90 17 99.00 138 19.80
2015-05-20 2412 5717320 3417 562986303 99.00 99.00 98.20 98.50 0.50 -0.51% 98.40 5 98.50 47 19.70
2015-05-21 2412 7841052 4465 765764713 98.00 98.10 97.50 97.60 0.90 -0.91% 97.60 110 97.70 288 19.52
2015-05-22 2412 3631176 2547 355723447 98.10 98.20 97.70 98.20 0.60 0.61% 98.00 45 98.20 410 19.64
2015-05-25 2412 2805206 1952 274656688 98.30 98.30 97.60 98.00 0.20 -0.2% 97.90 86 98.00 264 19.60
2015-05-26 2412 3965603 2425 387855694 98.60 98.60 97.60 97.80 0.20 -0.2% 97.80 29 97.90 24 19.56
2015-05-27 2412 4948299 2802 483235840 97.60 97.80 97.50 97.80 0.00 0% 97.60 84 97.80 189 19.56
2015-05-28 2412 8083310 4452 787622618 97.60 97.80 97.10 97.30 0.50 -0.51% 97.30 33 97.40 2 19.46
2015-05-29 2412 12600787 4309 1224113606 97.70 97.70 97.00 97.00 0.30 -0.31% 97.00 762 97.30 12 19.40
2015-06-01 2412 4706507 2772 457004794 97.00 97.50 97.00 97.10 0.10 0.1% 97.10 71 97.20 161 19.42
2015-06-02 2412 5761477 3693 559017442 97.30 97.30 96.90 96.90 0.20 -0.21% 96.90 36 97.00 3 19.38
2015-06-03 2412 6318875 3968 610183375 96.90 97.20 96.20 96.60 0.30 -0.31% 96.50 28 96.60 330 19.32
2015-06-04 2412 8940940 4756 858189788 96.50 96.60 95.50 95.80 0.80 -0.83% 95.80 804 95.90 151 19.16
2015-06-05 2412 8868929 4276 851082320 95.70 96.60 95.50 96.00 0.20 0.21% 96.00 18 96.10 18 19.20
2015-06-08 2412 8329878 5191 806242720 95.90 97.70 95.60 97.70 1.70 1.77% 97.50 12 97.70 92 19.54
2015-06-09 2412 6047827 2643 587044419 97.00 97.50 96.90 97.00 0.70 -0.72% 97.00 169 97.10 206 19.40
2015-06-10 2412 5120438 3099 496771484 97.50 97.50 96.70 97.00 0.00 0% 96.80 23 97.00 23 19.40
2015-06-11 2412 4983973 3479 484560346 97.50 97.50 96.80 97.50 0.50 0.52% 97.40 1 97.50 452 19.50
2015-06-12 2412 4007041 1699 388868286 97.50 97.50 96.80 97.00 0.50 -0.51% 97.00 239 97.20 18 19.40
2015-06-15 2412 2778847 1683 268762659 97.00 97.10 96.50 96.60 0.40 -0.41% 96.60 116 96.70 23 19.32
2015-06-16 2412 4519872 2587 434818712 96.80 96.80 96.00 96.00 0.60 -0.62% 96.00 772 96.10 80 19.20
2015-06-17 2412 7880244 3973 756652671 96.10 96.50 95.70 95.70 0.30 -0.31% 95.70 200 95.80 28 19.14
2015-06-18 2412 5897334 2291 566646576 96.10 96.40 95.90 95.90 0.20 0.21% 95.90 201 96.00 32 19.18
2015-06-22 2412 5536061 2370 536335117 96.20 97.20 96.20 96.70 0.80 0.83% 96.70 9 96.90 30 19.34
2015-06-23 2412 3649602 1807 353584194 97.00 97.10 96.50 97.00 0.30 0.31% 97.00 453 97.10 64 19.40
2015-06-24 2412 4920228 2441 477558175 97.00 97.20 96.80 97.20 0.20 0.21% 97.10 7 97.20 114 19.44
2015-06-25 2412 6859583 3230 667461822 96.70 97.50 96.60 97.50 0.30 0.31% 97.40 3 97.50 34 19.50
2015-06-26 2412 4069564 2254 396078377 97.60 97.70 96.90 97.50 0.00 0% 97.40 27 97.50 94 19.50
2015-06-29 2412 6982091 3431 679345147 97.40 97.50 97.10 97.50 0.00 0% 97.40 69 97.50 45 19.50
2015-06-30 2412 10132022 4090 991043534 97.50 98.40 97.10 98.40 0.90 0.92% 98.20 58 98.40 666 19.68
2015-07-01 2412 6062097 2544 594908900 98.10 98.40 97.50 98.00 0.40 -0.41% 98.00 81 98.10 8 19.60
2015-07-02 2412 5901642 2682 578707041 98.30 98.30 97.80 98.10 0.10 0.1% 98.00 175 98.10 264 19.62
2015-07-03 2412 4441634 1961 435015959 98.10 98.30 97.50 98.30 0.20 0.2% 98.20 56 98.30 285 19.66
2015-07-06 2412 5141977 1922 505420699 98.30 98.50 98.10 98.30 0.00 0% 98.30 44 98.40 333 19.66
2015-07-07 2412 6601550 3149 650537443 98.40 98.70 98.30 98.70 0.40 0.41% 98.60 169 98.70 33 19.74
2015-07-08 2412 8897525 3341 872771165 98.50 98.70 97.70 98.00 0.70 -0.71% 98.00 60 98.10 2 19.60
2015-07-09 2412 7964589 3209 777311099 97.50 98.00 97.20 97.70 0.30 -0.31% 97.70 42 97.80 5 19.54
2015-07-13 2412 7969498 4420 781674772 98.00 98.30 97.90 98.20 0.50 0.51% 98.20 4 98.30 156 19.64
2015-07-14 2412 8683352 4057 853769205 98.20 98.60 98.20 98.20 0.00 0% 98.20 243 98.30 317 19.64
2015-07-15 2412 15029024 5737 1476432023 98.40 98.50 98.00 98.20 0.00 0% 98.10 294 98.20 839 19.64
2015-07-16 2412 15179558 7193 1433724158 94.20 94.90 94.10 94.90 0.00 -3.36% 94.80 96 94.90 122 18.98
2015-07-17 2412 6846755 3628 650932907 95.00 95.20 95.00 95.10 0.20 0.21% 95.00 1274 95.10 223 19.02
2015-07-20 2412 6210273 3351 589792568 95.40 95.40 94.70 95.00 0.10 -0.11% 94.90 664 95.00 193 19.00
2015-07-21 2412 7474091 3723 710594909 95.00 95.30 94.80 95.10 0.10 0.11% 95.00 1758 95.10 6 19.02
2015-07-22 2412 7521923 3786 715962219 95.30 95.40 95.00 95.30 0.20 0.21% 95.20 25 95.30 80 19.06
2015-07-23 2412 6422932 3609 611046676 95.30 95.40 94.90 95.40 0.10 0.1% 95.30 5 95.40 175 19.08
2015-07-24 2412 6336117 3211 604500856 95.20 95.50 95.10 95.50 0.10 0.1% 95.40 84 95.50 802 19.10
2015-07-27 2412 11675164 5097 1117626878 95.40 96.00 95.20 96.00 0.50 0.52% 95.90 8 96.00 678 19.20
2015-07-28 2412 10509448 5229 1007191070 96.00 96.10 95.50 95.50 0.50 -0.52% 95.50 50 95.70 3 19.10
2015-07-29 2412 7691669 3353 737350551 95.50 96.00 95.50 96.00 0.50 0.52% 95.80 9 96.00 1775 19.20
2015-07-30 2412 7580396 3521 730141602 96.00 96.50 96.00 96.50 0.50 0.52% 96.40 40 96.50 368 19.30
2015-07-31 2412 14453419 6334 1407518192 96.80 98.00 96.70 98.00 1.50 1.55% 97.60 1 98.00 916 19.60
2015-08-03 2412 9067615 5307 882744032 97.90 97.90 97.00 97.80 0.20 -0.2% 97.70 41 97.80 184 19.56
2015-08-04 2412 21146573 9706 2083267345 98.00 98.90 97.80 98.90 1.10 1.12% 98.80 29 98.90 656 19.78
2015-08-05 2412 22901563 11255 2147483647 99.10 99.50 99.00 99.30 0.40 0.4% 99.20 24 99.30 1400 19.86
2015-08-06 2412 16516066 7725 1635113135 99.50 99.70 98.30 98.60 0.70 -0.7% 98.50 22 98.60 16 19.72
2015-08-07 2412 7335880 3863 718649240 98.30 98.50 97.60 98.00 0.60 -0.61% 97.80 22 98.00 1584 19.60
2015-08-10 2412 6894743 4717 678573848 98.50 99.00 98.00 98.20 0.20 0.2% 98.10 40 98.20 458 19.64
2015-08-11 2412 12013990 6523 1183594296 99.50 99.60 97.50 98.70 0.50 0.51% 98.50 8 98.70 214 19.74
2015-08-12 2412 12146092 6200 1200448036 99.00 99.00 98.60 99.00 0.30 0.3% 98.90 17 99.00 680 19.80
2015-08-13 2412 8574331 4528 843774204 99.00 99.00 98.20 98.40 0.60 -0.61% 98.40 21 98.50 515 19.41
2015-08-14 2412 8205276 4640 801955712 98.40 98.50 97.40 97.50 0.90 -0.91% 97.50 152 97.60 371 19.23
2015-08-17 2412 9665318 5678 941372976 98.40 98.40 97.00 97.40 0.10 -0.1% 97.40 40 97.50 729 19.21
2015-08-18 2412 14355160 6485 1413460480 98.40 98.80 97.80 98.40 1.00 1.03% 98.30 27 98.40 17 19.41
2015-08-19 2412 13394759 7588 1316515282 98.80 98.80 97.80 98.40 0.00 0% 98.20 26 98.40 265 19.41
2015-08-20 2412 11123635 4983 1088507203 98.40 98.50 97.40 97.90 0.50 -0.51% 97.80 430 97.90 217 19.31
2015-08-21 2412 15865739 8034 1546186666 97.90 98.00 96.90 97.50 0.40 -0.41% 97.50 169 97.60 16 19.23
2015-08-24 2412 38761474 14716 2147483647 96.90 96.90 93.10 95.10 2.40 -2.46% 95.10 179 95.20 2 18.76
2015-08-25 2412 19331356 9029 1834017219 93.80 95.50 93.80 95.30 0.20 0.21% 95.20 15 95.30 16 18.80
2015-08-26 2412 22041215 7139 2090060340 95.00 95.30 94.40 95.10 0.20 -0.21% 95.10 43 95.20 18 18.76
2015-08-27 2412 19033173 8814 1811836568 95.30 96.10 94.90 96.10 1.00 1.05% 95.50 1 96.10 17 18.95
2015-08-28 2412 14975904 7802 1437249517 96.10 96.40 95.60 96.10 0.00 0% 96.10 6 96.20 32 18.95
2015-08-31 2412 17544187 6493 1708871310 96.10 98.80 96.00 98.80 2.70 2.81% 98.00 20 98.80 168 19.49
2015-09-01 2412 11714543 4638 1141149321 98.30 98.30 96.90 97.40 1.40 -1.42% 97.30 1 97.40 24 19.21
2015-09-02 2412 10421837 4920 1012606203 96.90 97.70 96.50 97.00 0.40 -0.41% 97.00 4 97.10 50 19.13
2015-09-03 2412 11023832 4357 1076310001 98.00 98.00 97.00 97.30 0.30 0.31% 97.30 43 97.40 1 19.19
2015-09-04 2412 7582254 3548 737631631 97.30 97.90 96.80 97.50 0.20 0.21% 97.30 100 97.50 854 19.23
2015-09-07 2412 5972135 2458 581072829 97.50 97.80 96.50 97.50 0.00 0% 97.40 83 97.50 3585 19.23
2015-09-08 2412 9904548 5770 955021856 97.50 97.50 96.00 96.50 1.00 -1.03% 96.40 4 96.50 82 19.03
2015-09-09 2412 15302576 5995 1487257622 97.60 97.80 96.80 97.50 1.00 1.04% 97.40 130 97.50 85 19.23
2015-09-10 2412 11773083 5989 1145035272 97.50 97.60 97.00 97.50 0.00 0% 97.40 71 97.50 150 19.23
2015-09-11 2412 12318285 6629 1202347173 97.80 98.00 97.30 98.00 0.50 0.51% 97.90 5 98.00 210 19.33
2015-09-14 2412 10679307 5800 1041901786 98.10 98.10 96.90 98.00 0.00 0% 97.80 64 98.00 418 19.33
2015-09-15 2412 12082960 6517 1184458735 98.40 98.40 97.70 98.40 0.40 0.41% 98.10 19 98.40 69 19.41
2015-09-16 2412 10812841 5489 1062881258 98.50 98.50 98.00 98.40 0.00 0% 98.30 49 98.40 622 19.41
2015-09-17 2412 12176774 6830 1196301381 98.40 98.50 98.00 98.50 0.10 0.1% 98.30 2 98.50 312 19.43
2015-09-18 2412 13893695 5084 1367590358 98.50 98.60 98.00 98.50 0.00 0% 98.40 29 98.50 1352 19.43
2015-09-21 2412 7137129 4506 695236954 98.30 98.30 97.00 97.50 1.00 -1.02% 97.40 75 97.50 403 19.23
2015-09-22 2412 7878476 4682 769141661 98.20 98.30 97.00 98.30 0.80 0.82% 98.20 101 98.30 292 19.39
2015-09-23 2412 8226466 3552 801235380 97.80 97.90 97.10 97.70 0.60 -0.61% 97.50 50 97.70 15 19.27
2015-09-24 2412 7365013 3369 720180544 97.90 98.10 97.50 98.10 0.40 0.41% 98.00 101 98.10 123 19.35
2015-09-25 2412 9586364 3926 937904572 98.10 98.10 97.40 98.00 0.10 -0.1% 97.90 3 98.00 39 19.33
2015-09-30 2412 23789453 7822 2147483647 98.50 99.00 98.00 98.80 0.80 0.82% 98.70 21 98.80 215 19.49
2015-10-01 2412 8036829 3674 792938628 98.80 98.80 98.40 98.70 0.10 -0.1% 98.60 13 98.70 80 19.47
2015-10-02 2412 7649393 3890 756281922 99.00 99.00 98.70 99.00 0.30 0.3% 98.80 50 99.00 1208 19.53
2015-10-05 2412 11158209 3897 1095486054 99.00 99.00 97.70 98.60 0.40 -0.4% 98.50 101 98.60 127 19.45
2015-10-06 2412 7423855 3518 731448057 98.60 98.80 98.30 98.60 0.00 0% 98.50 64 98.60 293 19.45
2015-10-07 2412 7710621 3103 758649356 98.60 98.70 98.20 98.50 0.10 -0.1% 98.40 69 98.50 286 19.43
2015-10-08 2412 10264307 3411 1008966448 98.50 98.60 97.90 98.50 0.00 0% 98.30 1 98.50 167 19.43
2015-10-12 2412 10890417 5589 1075647356 98.10 99.00 98.10 99.00 0.50 0.51% 98.80 723 99.00 1028 19.53
2015-10-13 2412 10120245 4840 1001125745 98.90 99.00 98.70 98.90 0.10 -0.1% 98.80 30 98.90 166 19.51
2015-10-14 2412 7298258 3878 722178113 98.90 99.20 98.70 98.90 0.00 0% 98.80 536 98.90 437 19.51
2015-10-15 2412 11846726 6896 1176811774 99.20 99.50 99.10 99.30 0.40 0.4% 99.20 19 99.30 281 19.59
2015-10-16 2412 17272211 5693 1713876611 99.30 99.80 98.70 98.70 0.60 -0.6% 98.70 343 99.00 1 19.47
2015-10-19 2412 11878643 5809 1182117296 99.30 99.90 98.90 99.80 1.10 1.11% 99.50 1 99.80 1359 19.68
2015-10-20 2412 13087019 5391 1306712464 99.90 100.00 99.70 100.00 0.20 0.2% 99.90 36 100.00 4954 19.72
2015-10-21 2412 11756072 6173 1171682934 100.00 100.50 99.10 99.80 0.20 -0.2% 99.60 1 99.80 34 19.68
2015-10-22 2412 8087875 3973 807700642 100.00 100.00 99.30 99.90 0.10 0.1% 99.80 23 99.90 59 19.70
2015-10-23 2412 11462260 5167 1146284238 100.00 100.50 99.80 100.00 0.10 0.1% 99.90 163 100.00 2249 19.72
2015-10-26 2412 13045455 6194 1310321000 100.50 101.00 100.00 100.50 0.50 0.5% 100.00 1669 100.50 64 19.82
2015-10-27 2412 11202464 4157 1122361400 100.00 101.00 99.80 100.50 0.00 0% 100.00 292 100.50 1003 19.82
2015-10-28 2412 6767960 3200 680179000 100.50 101.00 100.00 100.50 0.00 0% 100.00 2363 100.50 1540 19.82
2015-10-29 2412 6872906 3384 689318600 100.50 101.00 100.00 100.50 0.00 0% 100.00 366 100.50 2075 19.82
2015-10-30 2412 9365708 3509 936750936 100.50 100.50 99.70 99.70 0.80 -0.8% 99.70 63 100.00 89 19.66
2015-11-02 2412 5592257 2967 559369000 99.60 100.50 99.50 100.50 0.80 0.8% 100.00 101 100.50 3933 19.82
2015-11-03 2412 5788883 3109 579787800 100.50 100.50 100.00 100.00 0.50 -0.5% 100.00 26 100.50 4133 19.72
2015-11-04 2412 11412751 4390 1143155887 100.00 101.00 99.70 100.00 0.00 0% 99.90 46 100.00 4041 19.72
2015-11-05 2412 4685198 2637 467820631 99.80 100.00 99.50 100.00 0.00 0% 99.90 5 100.00 157 19.72
2015-11-06 2412 9629914 4945 954580128 100.00 100.00 98.80 99.00 1.00 -1% 98.90 93 99.00 20 19.53
2015-11-09 2412 4978169 3353 493828026 98.60 99.70 98.60 99.20 0.20 0.2% 99.20 6 99.40 3 19.57
2015-11-10 2412 6039564 3401 594956636 98.60 98.90 98.10 98.50 0.70 -0.71% 98.50 34 98.60 81 19.43
2015-11-11 2412 6997301 4193 687966141 98.50 98.70 97.80 98.50 0.00 0% 98.50 4 98.60 158 18.45
2015-11-12 2412 7255767 3887 716022833 98.00 99.10 98.00 99.00 0.50 0.51% 98.80 5 99.00 984 18.54
2015-11-13 2412 7624475 3740 750958708 99.00 99.00 98.10 98.10 0.90 -0.91% 98.10 16 98.20 1 18.37
2015-11-16 2412 8398695 4782 819703510 98.10 98.10 97.30 97.30 0.80 -0.82% 97.30 233 97.40 18 18.22
2015-11-17 2412 10559091 6196 1049442819 98.50 100.00 98.20 99.50 2.20 2.26% 99.40 50 99.50 8 18.63
2015-11-18 2412 8621260 4653 857354559 99.50 100.00 98.70 98.80 0.70 -0.7% 98.80 504 98.90 6 18.50
2015-11-19 2412 7870693 3986 784249638 99.30 100.00 98.90 100.00 1.20 1.21% 99.70 10 100.00 1192 18.73
2015-11-20 2412 5288905 3572 526255240 99.20 99.80 99.10 99.30 0.70 -0.7% 99.30 83 99.60 47 18.60
2015-11-23 2412 4294097 2256 427266616 99.30 99.70 99.30 99.40 0.10 0.1% 99.40 56 99.60 26 18.61
2015-11-24 2412 7400608 2329 729049430 98.60 98.80 98.40 99.00 0.10 -0.4% 98.40 33 98.50 364 18.45
2015-11-25 2412 4903900 3229 485844600 99.00 99.50 98.70 99.00 0.00 0% 99.00 212 99.30 72 18.54
2015-11-26 2412 6587586 3972 657299440 99.50 100.00 99.10 99.30 0.30 0.3% 99.30 86 99.50 5 18.60
2015-11-27 2412 3729731 2274 370496569 99.40 99.80 99.00 99.00 0.30 -0.3% 99.00 830 99.20 18 18.54
2015-11-30 2412 22360505 4674 2147483647 98.50 99.80 98.20 99.80 0.80 0.81% 99.70 3 99.80 170 18.69
2015-12-01 2412 9531592 4764 948611188 99.70 100.00 98.60 99.90 0.10 0.1% 99.70 24 99.90 544 18.71
2015-12-02 2412 4566704 2997 454601530 99.50 99.90 99.10 99.10 0.80 -0.8% 99.10 4 99.30 33 18.56
2015-12-03 2412 6534927 3177 647103149 98.60 99.40 98.60 98.70 0.40 -0.4% 98.70 168 98.80 56 18.48
2015-12-04 2412 6874476 3794 679793724 98.80 99.10 98.50 99.00 0.30 0.3% 98.80 102 99.00 76 18.54
2015-12-07 2412 7041366 3335 698484934 99.00 99.90 98.90 99.00 0.00 0% 98.90 181 99.00 235 18.54
2015-12-08 2412 10315161 3566 1016736184 99.00 99.00 98.30 98.60 0.40 -0.4% 98.60 46 98.70 58 18.46
2015-12-09 2412 7403495 3806 728186783 98.50 98.70 98.10 98.40 0.20 -0.2% 98.30 14 98.40 266 18.43
2015-12-10 2412 10051100 4680 986049734 98.10 98.50 97.80 98.50 0.10 0.1% 98.40 7 98.50 117 18.45
2015-12-11 2412 8660385 3994 851033805 98.00 98.70 98.00 98.00 0.50 -0.51% 98.00 465 98.10 5 18.35
2015-12-14 2412 7782415 3528 761205823 97.80 98.00 97.60 97.80 0.20 -0.2% 97.70 942 97.80 397 18.31
2015-12-15 2412 6224175 2467 610130131 98.50 98.50 97.90 98.00 0.20 0.2% 98.00 24 98.10 87 18.35
2015-12-16 2412 4257773 2292 417846625 99.00 99.00 98.00 98.00 0.00 0% 98.00 194 98.10 1005 18.35
2015-12-17 2412 4050532 1979 398148385 98.30 98.80 98.00 98.40 0.40 0.41% 98.20 15 98.40 414 18.43
2015-12-18 2412 7400608 2329 729049430 98.60 98.80 98.40 98.50 0.10 0.1% 98.40 33 98.50 364 18.45
2015-12-21 2412 5990288 2468 589516256 98.40 98.90 98.20 98.20 0.30 -0.3% 98.20 12 98.30 2 18.39
2015-12-22 2412 9426230 4689 933376483 98.80 99.40 98.50 99.40 1.20 1.22% 99.10 59 99.40 216 18.61
2015-12-23 2412 6443531 2945 640427556 99.40 99.50 99.10 99.40 0.00 0% 99.30 27 99.40 406 18.61
2015-12-24 2412 4177053 1692 415387334 99.50 99.50 99.10 99.40 0.00 0% 99.40 287 99.50 720 18.61
2015-12-25 2412 2036742 913 202558703 99.40 99.50 99.30 99.50 0.10 0.1% 99.40 292 99.50 459 18.63
2015-12-28 2412 4312929 1716 428848340 99.50 99.50 99.20 99.50 0.00 0% 99.40 90 99.50 1931 18.63
2015-12-29 2412 3269896 1620 324703204 99.40 99.50 99.00 99.00 0.50 -0.5% 99.00 177 99.10 1 18.54
2015-12-30 2412 4372807 1812 433730593 99.20 99.40 99.00 99.10 0.10 0.1% 99.10 239 99.20 27 18.56
2015-12-31 2412 4203228 1588 417375269 99.10 99.50 99.00 99.10 0.00 0% 99.10 15 99.20 21 18.56