興富發(2542)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　　　　63.60
0
0%		62.90
-0.7
-1.1%		63.00
0.1
0.16%		63.50
0.5
0.79%		63.60
0.1
0.16%		 　65.20
1.6
2.52%		64.90
-0.3
-0.46%		65.50
0.6
0.92%		65.00
-0.5
-0.76%		64.40
-0.6
-0.92%		 　64.40
0
0%		65.00
0.6
0.93%		65.10
0.1
0.15%		65.70
0.6
0.92%		65.60
-0.1
-0.15%		 　65.30
-0.3
-0.46%		65.70
0.4
0.61%		65.00
-0.7
-1.07%		64.70
-0.3
-0.46%		64.30
-0.4
-0.62%		 64.7
2 月　65.40
1.1
1.71%		65.50
0.1
0.15%		65.50
0
0%		65.60
0.1
0.15%		65.40
-0.2
-0.3%		 　65.10
-0.3
-0.46%		64.90
-0.2
-0.31%		65.10
0.2
0.31%		64.90
-0.2
-0.31%		66.60
1.7
2.62%		 　　　　　　　　　66.80
0.2
0.3%		67.30
0.5
0.75%		66.90
-0.4
-0.59%		 66
3 月　66.60
-0.3
-0.45%		65.70
-0.9
-1.35%		65.40
-0.3
-0.46%		65.30
-0.1
-0.15%		65.60
0.3
0.46%		 　65.80
0.2
0.3%		66.50
0.7
1.06%		66.00
-0.5
-0.75%		67.10
1.1
1.67%		66.60
-0.5
-0.75%		 　66.70
0.1
0.15%		67.10
0.4
0.6%		68.60
1.5
2.24%		70.50
1.9
2.77%		70.50
0
0%		 　70.70
0.2
0.28%		71.20
0.5
0.71%		70.30
-0.9
-1.26%		70.90
0.6
0.85%		71.10
0.2
0.28%		 　72.10
1
1.41%		74.00
1.9
2.64%		68.45
4 月74.20
0.2
0.27%		76.00
1.8
2.43%		 　　　79.90
3.9
5.13%		82.00
2.1
2.63%		81.00
-1
-1.22%		78.50
-2.5
-3.09%		 　79.80
1.3
1.66%		79.80
0
0%		79.30
-0.5
-0.63%		79.70
0.4
0.5%		79.50
-0.2
-0.25%		 　80.00
0.5
0.63%		80.60
0.6
0.75%		80.50
-0.1
-0.12%		80.70
0.2
0.25%		80.80
0.1
0.12%		 　80.50
-0.3
-0.37%		81.50
1
1.24%		81.40
-0.1
-0.12%		80.20
-1.2
-1.47%		 79.88
5 月　　　80.90
0.7
0.87%		80.50
-0.4
-0.49%		80.10
-0.4
-0.5%		78.70
-1.4
-1.75%		78.90
0.2
0.25%		 　79.70
0.8
1.01%		79.30
-0.4
-0.5%		78.50
-0.8
-1.01%		77.50
-1
-1.27%		74.00
-3.5
-4.52%		 　75.20
1.2
1.62%		77.20
2
2.66%		78.00
0.8
1.04%		76.50
-1.5
-1.92%		76.90
0.4
0.52%		 　75.60
-1.3
-1.69%		75.20
-0.4
-0.53%		75.90
0.7
0.93%		76.00
0.1
0.13%		77.00
1
1.32%		 77.36
6 月76.00
-1
-1.3%		74.70
-1.3
-1.71%		73.00
-1.7
-2.28%		73.50
0.5
0.68%		73.60
0.1
0.14%		 　75.40
1.8
2.45%		73.80
-1.6
-2.12%		74.10
0.3
0.41%		73.40
-0.7
-0.94%		73.40
0
0%		 　72.40
-1
-1.36%		70.80
-1.6
-2.21%		71.70
0.9
1.27%		70.60
-1.1
-1.53%		 　　70.60
0
0%		72.70
2.1
2.97%		73.60
0.9
1.24%		72.70
-0.9
-1.22%		72.70
0
0%		 　72.40
-0.3
-0.41%		73.60
1.2
1.66%		 73.08
7 月74.50
0.9
1.22%		73.00
-1.5
-2.01%		72.70
-0.3
-0.41%		 　71.00
-1.7
-2.34%		72.00
1
1.41%		70.10
-1.9
-2.64%		69.00
-1.1
-1.57%		 　　70.00
1
1.45%		70.90
0.9
1.29%		70.40
-0.5
-0.71%		70.70
0.3
0.43%		70.70
0
0%		 　71.00
0.3
0.42%		70.90
-0.1
-0.14%		69.70
-1.2
-1.69%		69.60
-0.1
-0.14%		69.80
0.2
0.29%		 　67.70
-2.1
-3.01%		67.20
-0.5
-0.74%		65.00
-2.2
-3.27%		66.40
1.4
2.15%		65.00
-1.4
-2.11%		69.88
8 月 　64.90
-0.1
-0.15%		64.40
-0.5
-0.77%		64.30
-0.1
-0.16%		64.40
0.1
0.16%		64.70
0.3
0.47%		 　63.70
-1
-1.55%		61.90
-1.8
-2.83%		58.80
-3.1
-5.01%		57.60
-1.2
-2.04%		61.30
3.7
6.42%		 　58.60
-2.7
-4.4%		55.90
-2.7
-4.61%		50.70
-5.2
-9.3%		51.20
0.5
0.99%		48.25
-2.95
-5.76%		 　45.80
-2.45
-5.08%		48.35
2.55
5.57%		47.30
-1.05
-2.17%		50.20
2.9
6.13%		50.90
0.7
1.39%		 50.30
-0.6
-1.18%		56.19
9 月50.20
-0.1
-0.2%		49.10
-1.1
-2.19%		51.30
2.2
4.48%		55.40
4.1
7.99%		 　58.70
3.3
5.96%		61.70
3
5.11%		61.40
-0.3
-0.49%		61.80
0.4
0.65%		60.90
-0.9
-1.46%		 　60.80
-0.1
-0.16%		60.60
-0.2
-0.33%		61.40
0.8
1.32%		60.50
-0.9
-1.47%		60.90
0.4
0.66%		 　47.95
-12.95
-21.26%		48.50
0.55
1.15%		45.90
-2.6
-5.36%		45.80
-0.1
-0.22%		46.95
1.15
2.51%		 　　　46.40
-0.55
-1.17%		 54.26
10 月46.45
0.05
0.11%		46.15
-0.3
-0.65%		 　46.45
0.3
0.65%		46.40
-0.05
-0.11%		46.70
0.3
0.65%		46.00
-0.7
-1.5%		 　　46.00
0
0%		47.20
1.2
2.61%		48.00
0.8
1.69%		47.50
-0.5
-1.04%		48.75
1.25
2.63%		 　48.20
-0.55
-1.13%		48.20
0
0%		48.65
0.45
0.93%		47.90
-0.75
-1.54%		47.90
0
0%		 　47.20
-0.7
-1.46%		47.05
-0.15
-0.32%		47.05
0
0%		47.05
0
0%		48.00
0.95
2.02%		 47.22
11 月　47.00
-1
-2.08%		47.20
0.2
0.43%		47.20
0
0%		47.55
0.35
0.74%		46.75
-0.8
-1.68%		 　46.05
-0.7
-1.5%		44.65
-1.4
-3.04%		41.00
-3.65
-8.17%		40.55
-0.45
-1.1%		40.70
0.15
0.37%		 　39.15
-1.55
-3.81%		39.00
-0.15
-0.38%		39.30
0.3
0.77%		39.00
-0.3
-0.76%		38.15
-0.85
-2.18%		 　38.30
0.15
0.39%		37.10
-1.2
-3.13%		36.00
-1.1
-2.96%		39.10
3.1
8.61%		39.10
0
0%		 　39.95
0.85
2.17%		 41.36
12 月39.20
-0.75
-1.88%		38.55
-0.65
-1.66%		38.20
-0.35
-0.91%		38.40
0.2
0.52%		 　38.70
0.3
0.78%		37.80
-0.9
-2.33%		37.00
-0.8
-2.12%		36.60
-0.4
-1.08%		36.05
-0.55
-1.5%		 　35.00
-1.05
-2.91%		34.55
-0.45
-1.29%		37.00
2.45
7.09%		36.50
-0.5
-1.35%		36.00
-0.5
-1.37%		 　35.75
-0.25
-0.69%		35.80
0.05
0.14%		36.05
0.25
0.7%		37.00
0.95
2.64%		36.85
-0.15
-0.41%		 　36.50
-0.35
-0.95%		36.60
0.1
0.27%		39.00
2.4
6.56%		37.90
-1.1
-2.82%		36.92

說明:最高漲幅:8.61%最低跌幅:-21.26% 最高價:82.00最低價:34.55平均價:60.97,灰色底表示週末,漲129天(118.4)元,跌155天(-161.1)元,平盤19天
9%=1,8%=1,7%=2,6%=5,5%=3,4%=1,3%=12,2%=17,1%=50,0%=56,-0%=1,-1%=1,-2%=1,-3%=2,-4%=4,-5%=6,-6%=12,-7%=34,-8%=42,-9%=52,

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 2542 1335637 968 84762037 63.70 63.80 63.30 63.60 0.30 0% 63.50 19 63.60 1 5.74
2015-01-06 2542 2368230 1607 149142757 63.20 63.30 62.80 62.90 0.70 -1.1% 62.90 7 63.00 37 5.68
2015-01-07 2542 2854789 1657 179597836 63.00 63.30 62.60 63.00 0.10 0.16% 62.90 40 63.00 109 5.69
2015-01-08 2542 2545983 1496 162215019 63.50 64.40 63.20 63.50 0.50 0.79% 63.40 21 63.50 2 5.73
2015-01-09 2542 1553112 1047 99012602 64.10 64.10 63.50 63.60 0.10 0.16% 63.60 33 63.80 30 5.74
2015-01-12 2542 5200353 2692 335776249 63.80 65.20 63.80 65.20 1.60 2.52% 65.00 6 65.20 16 5.88
2015-01-13 2542 2277722 1368 148008366 65.60 65.70 64.40 64.90 0.30 -0.46% 64.80 2 64.90 65 5.86
2015-01-14 2542 3166804 1655 206295814 65.20 65.70 64.80 65.50 0.60 0.92% 65.40 2 65.50 10 5.91
2015-01-15 2542 1736182 1045 112724164 65.50 65.50 64.50 65.00 0.50 -0.76% 64.90 12 65.00 26 5.87
2015-01-16 2542 2046450 1394 131850400 65.00 65.00 64.00 64.40 0.60 -0.92% 64.30 8 64.40 29 5.81
2015-01-19 2542 1102988 800 71175525 64.90 65.00 64.20 64.40 0.00 0% 64.30 4 64.40 8 5.81
2015-01-20 2542 1698970 1107 110241945 65.00 65.20 64.40 65.00 0.60 0.93% 64.80 6 65.00 221 5.87
2015-01-21 2542 1255047 902 81577829 65.00 65.30 64.80 65.10 0.10 0.15% 65.00 13 65.10 60 5.88
2015-01-22 2542 3624670 2015 239210725 65.50 66.50 65.40 65.70 0.60 0.92% 65.60 112 65.70 49 5.93
2015-01-23 2542 2472681 1464 162608455 66.30 66.30 65.50 65.60 0.10 -0.15% 65.60 25 65.70 44 5.92
2015-01-26 2542 1623742 856 105665830 65.60 65.60 64.70 65.30 0.30 -0.46% 65.20 1 65.30 9 5.89
2015-01-27 2542 1097108 662 71901652 65.70 65.80 65.20 65.70 0.40 0.61% 65.50 14 65.70 11 5.93
2015-01-28 2542 1354667 816 88311255 65.20 65.50 65.00 65.00 0.70 -1.07% 65.00 195 65.30 6 5.87
2015-01-29 2542 1388255 779 90049787 64.90 65.30 64.70 64.70 0.30 -0.46% 64.70 43 64.90 2 5.84
2015-01-30 2542 3326482 1508 214957875 65.30 65.90 64.30 64.30 0.40 -0.62% 64.30 7 64.50 2 5.80
2015-02-02 2542 1876264 1018 122160778 64.30 65.70 64.30 65.40 1.10 1.71% 65.30 2 65.40 62 5.90
2015-02-03 2542 873417 559 57063032 65.70 65.90 64.80 65.50 0.10 0.15% 65.40 10 65.50 95 5.91
2015-02-04 2542 1218166 878 79623693 65.50 65.80 65.20 65.50 0.00 0% 65.40 7 65.50 103 5.91
2015-02-05 2542 935243 466 61218434 65.50 65.60 65.10 65.60 0.10 0.15% 65.50 52 65.60 25 5.92
2015-02-06 2542 1740738 879 114205423 65.80 65.90 65.30 65.40 0.20 -0.3% 65.40 25 65.60 35 5.90
2015-02-09 2542 774170 554 50562350 65.50 65.70 65.10 65.10 0.30 -0.46% 65.10 15 65.20 14 5.88
2015-02-10 2542 1284499 723 83657180 65.40 65.50 64.80 64.90 0.20 -0.31% 64.90 10 65.00 5 5.86
2015-02-11 2542 1189259 667 77359199 65.50 65.60 64.80 65.10 0.20 0.31% 65.00 1 65.10 45 5.88
2015-02-12 2542 1612868 1094 104722638 65.40 65.40 64.60 64.90 0.20 -0.31% 64.90 4 65.00 4 5.86
2015-02-13 2542 11309660 5299 756177128 65.60 67.50 65.50 66.60 1.70 2.62% 66.60 62 66.70 2 6.01
2015-02-24 2542 4848135 2707 325376978 67.60 68.00 66.80 66.80 0.20 0.3% 66.80 134 66.90 53 6.03
2015-02-25 2542 2848409 1863 190887935 67.50 67.50 66.50 67.30 0.50 0.75% 67.10 63 67.30 9 6.07
2015-02-26 2542 2418589 1382 161427413 66.90 67.10 66.50 66.90 0.40 -0.59% 66.80 11 66.90 25 6.04
2015-03-02 2542 2652393 1562 177180068 66.90 67.40 66.50 66.60 0.30 -0.45% 66.60 61 66.70 1 6.01
2015-03-03 2542 2617676 1756 172646168 66.50 66.80 65.70 65.70 0.90 -1.35% 65.70 182 65.90 1 5.93
2015-03-04 2542 2510606 1566 163978716 65.20 65.60 65.10 65.40 0.30 -0.46% 65.30 52 65.40 4 5.90
2015-03-05 2542 1827655 1130 119651756 65.40 65.70 65.00 65.30 0.10 -0.15% 65.30 17 65.40 1 5.89
2015-03-06 2542 1420778 957 93184153 65.40 65.80 65.30 65.60 0.30 0.46% 65.50 4 65.60 2 5.92
2015-03-09 2542 1345428 906 88458151 65.60 66.00 65.40 65.80 0.20 0.3% 65.80 33 65.90 28 5.94
2015-03-10 2542 3792415 2584 251822445 65.90 66.90 65.70 66.50 0.70 1.06% 66.40 75 66.50 24 6.00
2015-03-11 2542 2839241 1806 189334306 66.30 67.70 66.00 66.00 0.50 -0.75% 66.00 246 66.40 48 5.96
2015-03-12 2542 3213722 1891 214248007 66.30 67.20 66.10 67.10 1.10 1.67% 67.10 62 67.20 31 6.06
2015-03-13 2542 2602789 1338 174031538 67.60 67.60 66.60 66.60 0.50 -0.75% 66.60 6 66.70 11 6.01
2015-03-16 2542 2525419 1295 168208094 66.60 66.90 66.40 66.70 0.10 0.15% 66.60 93 66.70 48 6.02
2015-03-17 2542 5962721 2959 403805807 66.90 68.50 66.90 67.10 0.40 0.6% 67.10 204 67.20 2 6.06
2015-03-18 2542 5981020 3318 405562232 67.20 68.60 66.90 68.60 1.50 2.24% 68.50 53 68.60 27 6.19
2015-03-19 2542 11144619 5414 778893047 69.50 71.00 68.90 70.50 1.90 2.77% 70.40 1 70.50 92 6.36
2015-03-20 2542 11089245 5492 773043993 70.30 70.50 68.90 70.50 0.00 0% 70.20 20 70.50 67 6.36
2015-03-23 2542 6043323 3180 427145053 71.00 71.50 70.10 70.70 0.20 0.28% 70.50 36 70.70 101 6.18
2015-03-24 2542 5784862 2933 410046702 70.80 71.40 70.30 71.20 0.50 0.71% 71.10 1 71.20 59 6.22
2015-03-25 2542 3755370 2054 264795567 70.80 71.10 70.20 70.30 0.90 -1.26% 70.30 87 70.50 7 6.15
2015-03-26 2542 3828278 1981 270293349 69.90 71.00 69.70 70.90 0.60 0.85% 70.80 10 70.90 4 6.20
2015-03-27 2542 3037467 1672 215867457 71.20 71.30 70.90 71.10 0.20 0.28% 71.00 47 71.10 25 6.22
2015-03-30 2542 5067134 2679 364750148 71.80 72.50 71.40 72.10 1.00 1.41% 72.10 27 72.20 6 6.30
2015-03-31 2542 7316933 3817 537091829 72.90 74.00 72.50 74.00 1.90 2.64% 73.90 14 74.00 207 6.47
2015-04-01 2542 3473829 2143 256377358 74.00 74.30 73.50 74.20 0.20 0.27% 74.10 2 74.20 24 6.49
2015-04-02 2542 4864282 2737 367783978 74.30 76.00 74.20 76.00 1.80 2.43% 75.90 1 76.00 398 6.64
2015-04-07 2542 6201268 3741 484809475 76.40 80.00 76.10 79.90 3.90 5.13% 79.30 48 79.90 39 6.98
2015-04-08 2542 8231382 4709 673046097 79.90 83.00 79.90 82.00 2.10 2.63% 81.70 21 82.00 3 7.17
2015-04-09 2542 5838217 3492 470809246 82.00 82.00 78.80 81.00 1.00 -1.22% 80.90 25 81.00 178 7.08
2015-04-10 2542 4790955 2955 378336040 81.00 81.30 78.00 78.50 2.50 -3.09% 78.40 14 78.50 30 6.86
2015-04-13 2542 6035407 3478 476191796 78.50 80.50 77.70 79.80 1.30 1.66% 79.60 5 79.80 162 6.98
2015-04-14 2542 2800366 1531 223443185 80.20 80.20 78.90 79.80 0.00 0% 79.80 9 79.90 17 6.98
2015-04-15 2542 2062127 1488 163460234 80.00 80.00 78.80 79.30 0.50 -0.63% 79.20 7 79.30 4 6.93
2015-04-16 2542 2516237 1575 200237225 79.60 80.00 79.00 79.70 0.40 0.5% 79.70 24 79.80 206 6.97
2015-04-17 2542 2167034 1461 172887475 80.00 80.10 79.50 79.50 0.20 -0.25% 79.50 81 79.70 51 6.95
2015-04-20 2542 2389591 1383 190558126 79.50 80.00 79.40 80.00 0.50 0.63% 79.90 28 80.00 37 6.99
2015-04-21 2542 2863765 1730 230277941 80.00 81.30 79.60 80.60 0.60 0.75% 80.50 22 80.60 64 7.05
2015-04-22 2542 3232948 1641 259557238 80.60 81.00 79.60 80.50 0.10 -0.12% 80.20 32 80.50 53 7.04
2015-04-23 2542 3669192 1935 295951598 80.50 81.20 80.20 80.70 0.20 0.25% 80.60 19 80.70 52 7.05
2015-04-24 2542 8041430 4091 653275403 80.70 82.50 80.40 80.80 0.10 0.12% 80.70 31 80.80 294 7.06
2015-04-27 2542 3444606 2275 279084907 80.80 82.00 80.50 80.50 0.30 -0.37% 80.50 30 80.70 2 7.04
2015-04-28 2542 3734948 2511 303415688 81.00 81.50 80.70 81.50 1.00 1.24% 81.30 60 81.50 420 7.12
2015-04-29 2542 3132086 2236 255191866 81.50 82.00 80.70 81.40 0.10 -0.12% 81.30 7 81.40 332 7.12
2015-04-30 2542 3162822 1787 255444015 81.40 81.50 80.20 80.20 1.20 -1.47% 80.20 46 80.80 8 7.01
2015-05-04 2542 2216606 1381 178918874 80.50 80.90 80.40 80.90 0.70 0.87% 80.70 14 80.90 190 7.07
2015-05-05 2542 2036779 1445 164051639 81.00 81.20 80.20 80.50 0.40 -0.49% 80.40 31 80.50 263 7.04
2015-05-06 2542 2414521 1929 193473763 80.50 80.60 79.60 80.10 0.40 -0.5% 80.10 16 80.20 337 7.00
2015-05-07 2542 2199425 1448 174502319 79.60 79.90 78.60 78.70 1.40 -1.75% 78.70 27 78.80 4 6.88
2015-05-08 2542 2216678 1302 175061078 79.00 79.30 78.60 78.90 0.20 0.25% 78.80 40 78.90 165 6.90
2015-05-11 2542 2370576 1515 188859425 80.00 80.20 79.10 79.70 0.80 1.01% 79.60 3 79.70 253 6.97
2015-05-12 2542 2053403 1658 163194637 79.80 79.80 78.80 79.30 0.40 -0.5% 79.20 5 79.30 304 6.93
2015-05-13 2542 2598905 1994 204525825 79.50 79.50 78.30 78.50 0.80 -1.01% 78.50 146 78.60 29 6.86
2015-05-14 2542 3428710 2257 266943522 78.00 78.50 77.10 77.50 1.00 -1.27% 77.40 4 77.50 22 5.64
2015-05-15 2542 4392574 3107 329866569 78.50 78.50 73.80 74.00 3.50 -4.52% 74.00 98 74.10 6 5.38
2015-05-18 2542 2572705 1535 191591403 74.10 75.50 73.50 75.20 1.20 1.62% 75.10 33 75.30 28 5.47
2015-05-19 2542 2280404 1711 175220067 75.90 77.50 75.20 77.20 2.00 2.66% 77.20 6 77.40 1 5.61
2015-05-20 2542 1931717 1407 150529926 77.50 78.50 77.20 78.00 0.80 1.04% 77.90 8 78.00 198 5.67
2015-05-21 2542 2163217 1671 165225193 77.00 77.30 75.20 76.50 1.50 -1.92% 76.40 12 76.50 33 5.56
2015-05-22 2542 1506532 1186 115724762 76.50 77.30 76.50 76.90 0.40 0.52% 76.80 67 76.90 55 5.59
2015-05-25 2542 1574971 974 119364094 76.90 76.90 75.50 75.60 1.30 -1.69% 75.50 69 75.60 58 5.50
2015-05-26 2542 2165778 1488 162319769 75.90 76.20 74.40 75.20 0.40 -0.53% 75.20 44 75.40 32 5.47
2015-05-27 2542 1605110 966 121092132 75.20 75.90 74.80 75.90 0.70 0.93% 75.50 1 75.90 12 5.52
2015-05-28 2542 1987471 1434 151669196 75.90 76.70 75.90 76.00 0.10 0.13% 76.00 172 76.20 1 5.53
2015-05-29 2542 3497527 1680 268081179 76.50 77.60 76.00 77.00 1.00 1.32% 76.90 33 77.00 69 5.60
2015-06-01 2542 1173687 997 89482642 77.00 77.00 76.00 76.00 1.00 -1.3% 76.00 86 76.20 1 5.53
2015-06-02 2542 1566087 1333 117819502 75.60 76.00 74.70 74.70 1.30 -1.71% 74.70 39 74.80 1 5.43
2015-06-03 2542 3005879 2184 221071367 74.60 75.00 73.00 73.00 1.70 -2.28% 73.00 158 73.10 9 5.31
2015-06-04 2542 2570241 1953 189861032 73.00 75.00 73.00 73.50 0.50 0.68% 73.40 7 73.50 13 5.35
2015-06-05 2542 1336022 981 98600421 73.40 74.50 73.30 73.60 0.10 0.14% 73.50 87 73.60 9 5.35
2015-06-08 2542 2863824 1794 215978721 73.60 76.60 73.60 75.40 1.80 2.45% 75.40 32 75.80 4 5.48
2015-06-09 2542 1362003 1026 101318209 75.40 75.40 73.80 73.80 1.60 -2.12% 73.80 106 74.00 5 5.37
2015-06-10 2542 1564906 1326 116235025 73.80 74.80 73.80 74.10 0.30 0.41% 74.10 119 74.30 47 5.39
2015-06-11 2542 1959264 1512 144393123 75.00 75.00 73.20 73.40 0.70 -0.94% 73.40 58 73.50 2 5.34
2015-06-12 2542 1673700 1318 123930914 74.00 75.00 73.40 73.40 0.00 0% 73.40 123 73.50 2 5.34
2015-06-15 2542 1826354 1388 132985194 73.40 73.40 72.00 72.40 1.00 -1.36% 72.40 52 72.50 10 5.27
2015-06-16 2542 2911730 2182 206296367 72.00 72.00 70.20 70.80 1.60 -2.21% 70.80 10 70.90 8 5.15
2015-06-17 2542 3171833 2307 226055417 70.60 73.30 70.00 71.70 0.90 1.27% 71.50 7 71.70 35 5.21
2015-06-18 2542 2293306 1555 162560826 71.80 72.00 70.60 70.60 1.10 -1.53% 70.60 2 70.70 5 5.13
2015-06-22 2542 1813903 1404 128493813 71.30 71.60 70.00 70.60 0.00 0% 70.60 57 70.80 3 5.13
2015-06-23 2542 2798421 1600 201236703 71.50 72.70 70.80 72.70 2.10 2.97% 72.40 16 72.70 52 5.29
2015-06-24 2542 1621564 1127 118742074 72.50 74.00 72.00 73.60 0.90 1.24% 73.30 1 73.60 32 5.35
2015-06-25 2542 2445706 1500 178660253 73.60 73.90 72.70 72.70 0.90 -1.22% 72.70 34 72.90 4 5.29
2015-06-26 2542 1632851 1258 118185355 72.00 73.00 72.00 72.70 0.00 0% 72.70 2 72.80 23 5.29
2015-06-29 2542 1192441 781 86224621 72.10 72.90 72.00 72.40 0.30 -0.41% 72.40 33 72.50 9 5.27
2015-06-30 2542 1537693 939 112522119 73.00 73.60 72.30 73.60 1.20 1.66% 73.20 1 73.60 34 5.35
2015-07-01 2542 1588854 976 118085754 73.80 74.70 73.20 74.50 0.90 1.22% 74.10 32 74.50 77 5.42
2015-07-02 2542 1508066 1089 110904818 74.50 74.50 73.00 73.00 1.50 -2.01% 73.00 138 73.50 1 5.31
2015-07-03 2542 1466113 1169 105979813 72.60 72.90 71.70 72.70 0.30 -0.41% 72.70 85 72.80 1 5.29
2015-07-06 2542 1626278 1083 116155273 72.50 72.50 71.00 71.00 1.70 -2.34% 71.00 181 71.30 2 5.16
2015-07-07 2542 1296493 947 93026837 71.00 72.20 71.00 72.00 1.00 1.41% 71.80 12 72.00 12 5.24
2015-07-08 2542 2342367 1494 165226141 71.30 71.50 70.10 70.10 1.90 -2.64% 70.10 34 70.20 13 5.10
2015-07-09 2542 2688734 1571 185012780 68.10 69.80 67.90 69.00 1.10 -1.57% 69.00 57 69.20 2 5.02
2015-07-13 2542 2470396 1783 172790120 69.30 70.80 69.20 70.00 1.00 1.45% 69.90 16 70.00 152 5.09
2015-07-14 2542 1861077 1439 131601450 70.80 71.00 70.20 70.90 0.90 1.29% 70.80 1 70.90 72 5.16
2015-07-15 2542 1454443 1154 102568228 71.00 71.10 70.10 70.40 0.50 -0.71% 70.20 8 70.40 122 5.12
2015-07-16 2542 1086576 874 76729933 71.00 71.00 70.10 70.70 0.30 0.43% 70.70 1 70.80 5 5.14
2015-07-17 2542 750890 535 53195418 70.90 71.10 70.70 70.70 0.00 0% 70.70 54 70.80 1 5.14
2015-07-20 2542 1079729 825 77025859 71.70 71.80 70.70 71.00 0.30 0.42% 71.00 25 71.10 6 5.16
2015-07-21 2542 787759 545 55753507 71.00 71.00 70.50 70.90 0.10 -0.14% 70.70 1 70.90 3 5.16
2015-07-22 2542 1511284 1114 105706830 70.70 70.70 69.70 69.70 1.20 -1.69% 69.70 84 69.80 1 5.07
2015-07-23 2542 1209113 759 84106082 69.10 69.90 69.00 69.60 0.10 -0.14% 69.60 18 69.70 1 5.06
2015-07-24 2542 651481 462 45495570 70.30 70.40 69.60 69.80 0.20 0.29% 69.70 30 69.80 6 5.08
2015-07-27 2542 1069992 807 73214456 69.60 70.00 67.30 67.70 2.10 -3.01% 67.70 9 67.80 4 4.92
2015-07-28 2542 2031605 1417 136404340 67.20 68.30 66.20 67.20 0.50 -0.74% 67.20 4 67.40 37 4.89
2015-07-29 2542 2444434 1614 160309065 66.90 66.90 65.00 65.00 2.20 -3.27% 65.00 214 65.10 3 4.73
2015-07-30 2542 1541400 989 101880755 65.10 66.80 65.10 66.40 1.40 2.15% 66.30 21 66.40 12 4.83
2015-07-31 2542 1938985 1382 126805410 66.90 66.90 65.00 65.00 1.40 -2.11% 65.00 84 65.20 10 4.73
2015-08-03 2542 1905320 1376 122843387 65.00 65.00 63.50 64.90 0.10 -0.15% 64.70 19 64.90 90 4.72
2015-08-04 2542 1502630 1147 96846781 65.30 65.40 64.00 64.40 0.50 -0.77% 64.20 16 64.40 81 4.68
2015-08-05 2542 1740915 1165 111927421 64.40 64.60 63.90 64.30 0.10 -0.16% 64.20 8 64.30 23 4.68
2015-08-06 2542 1052612 856 67959406 64.70 65.10 64.20 64.40 0.10 0.16% 64.40 10 64.50 34 4.68
2015-08-07 2542 915376 702 59059598 64.10 64.80 63.70 64.70 0.30 0.47% 64.70 13 64.80 16 4.71
2015-08-10 2542 1860550 1258 118360094 64.00 64.30 63.20 63.70 1.00 -1.55% 63.60 17 63.70 8 4.63
2015-08-11 2542 2704403 1808 169255897 64.00 64.20 61.90 61.90 1.80 -2.83% 61.90 57 62.00 1 4.50
2015-08-12 2542 3882535 2248 229536865 61.00 61.50 58.00 58.80 3.10 -5.01% 58.70 18 58.80 86 4.28
2015-08-13 2542 2900457 1851 168452602 58.50 60.10 57.50 57.60 1.20 -2.04% 57.60 88 57.80 9 5.25
2015-08-14 2542 2918841 1999 176629423 59.80 61.30 58.50 61.30 3.70 6.42% 61.30 6 61.40 68 5.59
2015-08-17 2542 2157173 1653 127978425 61.20 61.20 58.50 58.60 2.70 -4.4% 58.60 48 58.80 61 5.34
2015-08-18 2542 3223179 2241 182574351 58.10 58.30 55.40 55.90 2.70 -4.61% 55.80 55 56.00 71 5.10
2015-08-19 2542 7566415 4318 389907865 54.90 55.00 50.40 50.70 5.20 -9.3% 50.60 21 50.70 43 4.62
2015-08-20 2542 4490926 2934 228518734 50.20 52.40 49.35 51.20 0.50 0.99% 51.00 14 51.20 56 4.67
2015-08-21 2542 4239552 2894 205809298 49.50 49.70 48.05 48.25 2.95 -5.76% 48.20 62 48.25 4 4.40
2015-08-24 2542 4959906 2912 225915926 47.05 47.30 43.65 45.80 2.45 -5.08% 45.80 19 45.90 5 4.18
2015-08-25 2542 4239928 2846 197906353 43.65 48.35 43.60 48.35 2.55 5.57% 48.05 27 48.35 26 4.41
2015-08-26 2542 4583690 2783 217277559 49.40 49.45 46.60 47.30 1.05 -2.17% 47.30 67 47.50 1 4.31
2015-08-27 2542 6041834 3760 299493112 48.20 51.80 47.50 50.20 2.90 6.13% 50.10 41 50.20 21 4.58
2015-08-28 2542 5139552 2317 260054862 50.50 51.20 49.80 50.90 0.70 1.39% 50.80 1 50.90 49 4.64
2015-08-31 2542 2827639 1675 141432989 50.80 50.80 49.50 50.30 0.60 -1.18% 50.20 7 50.30 1 4.59
2015-09-01 2542 2020787 1289 101423590 50.30 50.80 49.60 50.20 0.10 -0.2% 50.20 4 50.30 15 4.58
2015-09-02 2542 2004849 1505 98497250 49.00 49.50 48.70 49.10 1.10 -2.19% 49.10 12 49.25 1 4.48
2015-09-03 2542 2748079 1959 137658508 49.15 51.30 49.15 51.30 2.20 4.48% 51.20 11 51.30 24 4.68
2015-09-04 2542 7134697 4199 393282732 53.40 56.20 53.00 55.40 4.10 7.99% 55.40 23 55.50 82 5.05
2015-09-07 2542 6758871 4106 384014589 56.00 58.70 55.40 58.70 3.30 5.96% 58.60 4 58.70 3 5.35
2015-09-08 2542 7537374 4640 456632256 59.00 61.80 58.80 61.70 3.00 5.11% 61.60 1 61.70 103 5.62
2015-09-09 2542 7383082 4422 453989328 62.50 63.60 60.00 61.40 0.30 -0.49% 61.40 1 61.50 27 5.60
2015-09-10 2542 4393259 2776 267955387 60.50 61.80 60.00 61.80 0.40 0.65% 61.60 10 61.80 26 5.63
2015-09-11 2542 2999484 2092 183096902 61.80 61.80 60.50 60.90 0.90 -1.46% 60.90 17 61.00 15 5.55
2015-09-14 2542 2821593 1870 171201201 60.90 61.30 60.30 60.80 0.10 -0.16% 60.70 35 60.80 30 5.54
2015-09-15 2542 3303920 2281 200747540 61.00 61.40 60.50 60.60 0.20 -0.33% 60.60 48 60.70 6 5.52
2015-09-16 2542 5826828 2582 356364512 60.80 61.60 60.70 61.40 0.80 1.32% 61.30 74 61.40 25 5.60
2015-09-17 2542 9387069 4992 584727028 62.50 63.50 60.40 60.50 0.90 -1.47% 60.50 17 60.80 12 5.52
2015-09-18 2542 10272358 4407 626113685 61.00 61.50 60.80 60.90 0.40 0.66% 60.90 36 61.00 107 5.55
2015-09-21 2542 13125289 6970 608233128 44.85 47.95 44.85 47.95 0.00 -21.26% 47.90 38 47.95 5 4.37
2015-09-22 2542 12418735 7333 616599266 49.50 50.80 48.35 48.50 0.55 1.15% 48.50 76 48.55 14 4.42
2015-09-23 2542 9339989 5703 435556408 48.45 48.45 45.85 45.90 2.60 -5.36% 45.85 112 45.90 573 4.18
2015-09-24 2542 4476895 2901 205481066 46.50 46.95 45.20 45.80 0.10 -0.22% 45.80 7 45.90 6 4.18
2015-09-25 2542 7071333 3737 329108601 47.00 47.90 45.60 46.95 1.15 2.51% 46.80 4 46.95 36 4.28
2015-09-30 2542 5272053 2930 241610757 46.15 46.40 45.40 46.40 0.55 -1.17% 46.30 1 46.40 15 4.23
2015-10-01 2542 3696308 2384 171071364 46.70 46.70 45.80 46.45 0.05 0.11% 46.40 18 46.45 11 4.23
2015-10-02 2542 3001955 1938 138148551 46.40 46.40 45.60 46.15 0.30 -0.65% 46.10 11 46.15 27 4.21
2015-10-05 2542 3216924 1946 147955981 46.20 46.45 45.75 46.45 0.30 0.65% 46.20 3 46.45 4 4.23
2015-10-06 2542 3632440 2301 169454537 46.55 46.95 46.40 46.40 0.05 -0.11% 46.40 21 46.50 7 4.23
2015-10-07 2542 2870540 1808 132791228 46.50 46.70 45.85 46.70 0.30 0.65% 46.60 4 46.70 4 4.26
2015-10-08 2542 3071783 1835 141587398 46.10 46.40 45.90 46.00 0.70 -1.5% 46.00 60 46.05 1 4.19
2015-10-12 2542 2743377 1824 126866626 46.00 46.70 46.00 46.00 0.00 0% 46.00 80 46.15 35 4.19
2015-10-13 2542 5162026 2443 241656519 46.35 47.35 46.05 47.20 1.20 2.61% 47.05 8 47.20 166 4.30
2015-10-14 2542 6807040 3774 328876897 47.50 48.95 47.35 48.00 0.80 1.69% 48.00 10 48.05 2 4.38
2015-10-15 2542 3503659 2319 168484482 48.50 48.70 47.50 47.50 0.50 -1.04% 47.50 110 47.55 5 4.33
2015-10-16 2542 4114340 2059 198648164 47.60 48.75 47.60 48.75 1.25 2.63% 48.70 6 48.75 3 4.44
2015-10-19 2542 2351731 1704 113199751 48.85 48.85 47.70 48.20 0.55 -1.13% 48.20 28 48.30 10 4.39
2015-10-20 2542 2306141 1467 111084403 48.20 48.45 47.85 48.20 0.00 0% 48.10 6 48.20 37 4.39
2015-10-21 2542 3198312 2398 155285980 48.80 48.90 48.25 48.65 0.45 0.93% 48.65 14 48.70 98 4.43
2015-10-22 2542 2129362 1507 102565394 48.65 48.65 47.90 47.90 0.75 -1.54% 47.90 16 48.00 3 4.37
2015-10-23 2542 2724006 2391 130633549 48.00 48.35 47.80 47.90 0.00 0% 47.90 29 47.95 24 4.37
2015-10-26 2542 5480726 3527 256695626 47.85 47.85 46.50 47.20 0.70 -1.46% 47.10 1 47.20 80 4.30
2015-10-27 2542 2826522 2167 132589814 46.95 47.10 46.60 47.05 0.15 -0.32% 47.00 6 47.05 33 4.29
2015-10-28 2542 1985962 1630 93135739 47.00 47.05 46.70 47.05 0.00 0% 47.00 3 47.05 44 4.29
2015-10-29 2542 2959096 1945 139323171 47.00 47.45 46.85 47.05 0.00 0% 47.05 19 47.10 12 4.29
2015-10-30 2542 4422158 2972 212471384 48.00 48.50 47.60 48.00 0.95 2.02% 48.00 71 48.05 3 4.38
2015-11-02 2542 1994377 1398 94071003 47.60 47.70 47.00 47.00 1.00 -2.08% 47.00 265 47.05 2 4.28
2015-11-03 2542 1671104 1229 78843425 46.90 47.55 46.90 47.20 0.20 0.43% 47.15 1 47.20 11 4.30
2015-11-04 2542 2723424 1842 129239692 47.45 47.95 47.05 47.20 0.00 0% 47.20 43 47.35 10 4.30
2015-11-05 2542 1804788 1375 85595428 47.20 47.70 47.20 47.55 0.35 0.74% 47.55 4 47.60 17 4.33
2015-11-06 2542 3425579 2012 161164209 47.15 47.70 46.70 46.75 0.80 -1.68% 46.75 33 46.80 2 14.70
2015-11-09 2542 2135767 1473 98798809 46.70 46.85 46.05 46.05 0.70 -1.5% 46.05 1 46.10 4 14.48
2015-11-10 2542 4375011 2925 196939045 45.60 45.80 44.65 44.65 1.40 -3.04% 44.65 84 44.80 8 14.04
2015-11-11 2542 7846156 4663 331928511 44.50 44.50 40.90 41.00 3.65 -8.17% 40.95 81 41.00 264 12.89
2015-11-12 2542 4867045 2840 197098645 40.00 40.90 39.90 40.55 0.45 -1.1% 40.55 148 40.60 15 12.75
2015-11-13 2542 2970168 1821 121078588 40.55 41.40 40.00 40.70 0.15 0.37% 40.65 17 40.70 8 12.80
2015-11-16 2542 10400296 3242 408888609 39.70 39.70 38.90 39.15 1.55 -3.81% 39.15 79 39.20 9 12.31
2015-11-17 2542 5254354 3279 206675520 39.50 40.15 39.00 39.00 0.15 -0.38% 39.00 180 39.05 48 12.26
2015-11-18 2542 5275409 3299 206529107 39.05 40.00 38.05 39.30 0.30 0.77% 39.25 6 39.30 55 12.36
2015-11-19 2542 3570800 2256 138931700 39.30 39.70 38.60 39.00 0.30 -0.76% 38.90 29 39.00 107 12.26
2015-11-20 2542 4099958 2408 156932469 38.90 38.90 38.10 38.15 0.85 -2.18% 38.15 5 38.20 143 12.00
2015-11-23 2542 2626209 1601 100648979 38.55 38.90 38.05 38.30 0.15 0.39% 38.25 5 38.30 436 12.04
2015-11-24 2542 6325836 2937 233038405 37.40 37.80 36.00 37.10 0.50 -3.13% 36.00 1 36.15 13 11.32
2015-11-25 2542 7264343 3872 265568448 37.00 37.80 35.80 36.00 1.10 -2.96% 35.95 11 36.00 1091 11.32
2015-11-26 2542 7641384 4066 286745238 37.00 39.10 36.20 39.10 3.10 8.61% 39.00 46 39.10 91 12.30
2015-11-27 2542 5333416 2693 206953949 38.50 39.35 38.40 39.10 0.00 0% 39.00 11 39.10 85 12.30
2015-11-30 2542 7401906 2908 288157456 38.70 39.95 37.55 39.95 0.85 2.17% 39.55 121 40.00 27 12.56
2015-12-01 2542 5225418 3309 204730277 39.55 39.60 38.85 39.20 0.75 -1.88% 39.15 75 39.20 65 12.33
2015-12-02 2542 3311981 2018 128211600 39.20 39.45 38.30 38.55 0.65 -1.66% 38.55 88 38.60 24 12.12
2015-12-03 2542 2933129 1955 112590936 38.30 39.00 38.05 38.20 0.35 -0.91% 38.20 18 38.30 9 12.01
2015-12-04 2542 7848695 4025 305437960 38.70 39.65 38.40 38.40 0.20 0.52% 38.40 33 38.50 106 12.08
2015-12-07 2542 3960207 2007 154309420 38.70 39.25 38.70 38.70 0.30 0.78% 38.70 23 38.75 4 12.17
2015-12-08 2542 3938251 2495 150082638 38.90 39.00 37.50 37.80 0.90 -2.33% 37.80 80 37.85 2 11.89
2015-12-09 2542 6232084 3089 231631959 37.50 37.75 36.90 37.00 0.80 -2.12% 36.95 49 37.00 456 11.64
2015-12-10 2542 7172831 3703 264493476 37.20 37.60 36.50 36.60 0.40 -1.08% 36.60 462 36.70 103 11.51
2015-12-11 2542 5617184 3383 204536545 36.70 36.90 36.05 36.05 0.55 -1.5% 36.05 75 36.10 1 11.34
2015-12-14 2542 5060816 2461 176961582 35.05 35.50 34.15 35.00 1.05 -2.91% 34.90 11 35.00 198 11.01
2015-12-15 2542 2853929 1739 99259526 35.00 35.25 34.50 34.55 0.45 -1.29% 34.55 129 34.60 2 10.86
2015-12-16 2542 6729751 3523 245725587 35.00 37.60 34.85 37.00 2.45 7.09% 37.00 225 37.10 18 11.64
2015-12-17 2542 4289849 2371 156623793 36.95 36.95 36.10 36.50 0.50 -1.35% 36.45 19 36.50 32 11.48
2015-12-18 2542 6325836 2937 233038405 37.40 37.80 36.00 36.00 0.50 -1.37% 36.00 1 36.15 13 11.32
2015-12-21 2542 2187491 1125 78397626 35.90 36.10 35.40 35.75 0.25 -0.69% 35.75 48 35.80 321 11.24
2015-12-22 2542 2053095 1004 73783420 36.00 36.30 35.70 35.80 0.05 0.14% 35.80 24 35.85 110 11.26
2015-12-23 2542 1913898 1224 68921155 35.80 36.60 35.30 36.05 0.25 0.7% 36.00 7 36.05 11 11.34
2015-12-24 2542 3305831 1897 121892797 36.50 37.40 36.30 37.00 0.95 2.64% 37.00 836 37.05 51 11.64
2015-12-25 2542 3408405 1647 126571599 37.00 37.65 36.65 36.85 0.15 -0.41% 36.85 41 36.90 50 11.59
2015-12-28 2542 2750006 1509 101700508 37.00 37.40 36.50 36.50 0.35 -0.95% 36.50 156 36.60 176 11.48
2015-12-29 2542 1633332 1093 59967532 37.00 37.05 36.55 36.60 0.10 0.27% 36.60 49 36.80 1586 11.51
2015-12-30 2542 16593543 7179 648851327 38.50 39.90 38.45 39.00 2.40 6.56% 39.00 205 39.10 56 12.26
2015-12-31 2542 6610682 3473 251000671 38.80 38.80 37.60 37.90 1.10 -2.82% 37.90 127 37.95 10 11.92