華固(2548)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　　　　57.40
0
0%		56.50
-0.9
-1.57%		55.50
-1
-1.77%		55.80
0.3
0.54%		57.20
1.4
2.51%		 　57.80
0.6
1.05%		58.00
0.2
0.35%		58.60
0.6
1.03%		60.20
1.6
2.73%		59.70
-0.5
-0.83%		 　59.00
-0.7
-1.17%		60.00
1
1.69%		59.70
-0.3
-0.5%		60.30
0.6
1.01%		59.80
-0.5
-0.83%		 　58.60
-1.2
-2.01%		59.00
0.4
0.68%		59.10
0.1
0.17%		59.10
0
0%		58.10
-1
-1.69%		 58.42
2 月　57.30
-0.8
-1.38%		56.60
-0.7
-1.22%		55.80
-0.8
-1.41%		55.80
0
0%		56.30
0.5
0.9%		 　56.10
-0.2
-0.36%		56.00
-0.1
-0.18%		55.90
-0.1
-0.18%		56.10
0.2
0.36%		60.00
3.9
6.95%		 　　　　　　　　　58.30
-1.7
-2.83%		59.00
0.7
1.2%		59.50
0.5
0.85%		 57.66
3 月　59.20
-0.3
-0.5%		58.80
-0.4
-0.68%		59.40
0.6
1.02%		57.70
-1.7
-2.86%		57.60
-0.1
-0.17%		 　57.20
-0.4
-0.69%		57.70
0.5
0.87%		57.10
-0.6
-1.04%		61.00
3.9
6.83%		61.80
0.8
1.31%		 　61.80
0
0%		62.30
0.5
0.81%		61.60
-0.7
-1.12%		62.20
0.6
0.97%		61.60
-0.6
-0.96%		 　62.60
1
1.62%		61.90
-0.7
-1.12%		62.50
0.6
0.97%		62.70
0.2
0.32%		62.80
0.1
0.16%		 　64.90
2.1
3.34%		64.00
-0.9
-1.39%		60.96
4 月63.50
-0.5
-0.78%		64.30
0.8
1.26%		 　　　64.20
-0.1
-0.16%		66.90
2.7
4.21%		67.60
0.7
1.05%		67.00
-0.6
-0.89%		 　67.70
0.7
1.04%		68.10
0.4
0.59%		67.00
-1.1
-1.62%		67.30
0.3
0.45%		67.30
0
0%		 　67.20
-0.1
-0.15%		67.00
-0.2
-0.3%		67.00
0
0%		67.50
0.5
0.75%		69.00
1.5
2.22%		 　69.00
0
0%		71.90
2.9
4.2%		70.20
-1.7
-2.36%		70.20
0
0%		 67.56
5 月　　　71.00
0.8
1.14%		71.00
0
0%		70.50
-0.5
-0.7%		71.30
0.8
1.13%		71.80
0.5
0.7%		 　71.40
-0.4
-0.56%		71.00
-0.4
-0.56%		69.80
-1.2
-1.69%		70.00
0.2
0.29%		69.40
-0.6
-0.86%		 　69.90
0.5
0.72%		70.60
0.7
1%		71.50
0.9
1.27%		70.30
-1.2
-1.68%		70.10
-0.2
-0.28%		 　68.10
-2
-2.85%		68.80
0.7
1.03%		68.90
0.1
0.15%		69.30
0.4
0.58%		71.00
1.7
2.45%		 70.16
6 月69.50
-1.5
-2.11%		70.00
0.5
0.72%		68.80
-1.2
-1.71%		68.00
-0.8
-1.16%		67.00
-1
-1.47%		 　69.50
2.5
3.73%		65.80
-3.7
-5.32%		66.30
0.5
0.76%		66.80
0.5
0.75%		67.30
0.5
0.75%		 　66.90
-0.4
-0.59%		66.30
-0.6
-0.9%		66.40
0.1
0.15%		67.00
0.6
0.9%		 　　66.80
-0.2
-0.3%		66.70
-0.1
-0.15%		66.30
-0.4
-0.6%		66.70
0.4
0.6%		66.80
0.1
0.15%		 　66.20
-0.6
-0.9%		67.00
0.8
1.21%		 67.25
7 月67.00
0
0%		65.60
-1.4
-2.09%		67.00
1.4
2.13%		 　66.10
-0.9
-1.34%		66.50
0.4
0.61%		63.80
-2.7
-4.06%		62.80
-1
-1.57%		 　　63.40
0.6
0.96%		65.10
1.7
2.68%		64.00
-1.1
-1.69%		65.70
1.7
2.66%		60.10
-5.6
-8.52%		 　59.20
-0.9
-1.5%		59.20
0
0%		58.70
-0.5
-0.84%		59.50
0.8
1.36%		59.70
0.2
0.34%		 　57.70
-2
-3.35%		58.00
0.3
0.52%		56.00
-2
-3.45%		55.80
-0.2
-0.36%		52.80
-3
-5.38%		61.54
8 月 　53.30
0.5
0.95%		52.90
-0.4
-0.75%		53.40
0.5
0.95%		56.10
2.7
5.06%		56.00
-0.1
-0.18%		 　57.90
1.9
3.39%		56.50
-1.4
-2.42%		55.50
-1
-1.77%		56.00
0.5
0.9%		57.90
1.9
3.39%		 　57.00
-0.9
-1.55%		55.10
-1.9
-3.33%		53.00
-2.1
-3.81%		53.20
0.2
0.38%		51.90
-1.3
-2.44%		 　49.30
-2.6
-5.01%		49.50
0.2
0.41%		50.70
1.2
2.42%		51.20
0.5
0.99%		52.70
1.5
2.93%		 52.50
-0.2
-0.38%		53.86
9 月52.80
0.3
0.57%		52.30
-0.5
-0.95%		52.50
0.2
0.38%		53.00
0.5
0.95%		 　53.60
0.6
1.13%		54.10
0.5
0.93%		55.50
1.4
2.59%		56.80
1.3
2.34%		56.70
-0.1
-0.18%		 　57.20
0.5
0.88%		56.80
-0.4
-0.7%		59.50
2.7
4.75%		59.70
0.2
0.34%		58.50
-1.2
-2.01%		 　59.20
0.7
1.2%		58.80
-0.4
-0.68%		56.70
-2.1
-3.57%		57.50
0.8
1.41%		57.60
0.1
0.17%		 　　　57.10
-0.5
-0.87%		 56.45
10 月58.30
1.2
2.1%		58.30
0
0%		 　57.90
-0.4
-0.69%		57.60
-0.3
-0.52%		58.00
0.4
0.69%		57.00
-1
-1.72%		 　　57.50
0.5
0.88%		58.00
0.5
0.87%		58.80
0.8
1.38%		58.70
-0.1
-0.17%		58.80
0.1
0.17%		 　58.30
-0.5
-0.85%		59.00
0.7
1.2%		59.00
0
0%		58.50
-0.5
-0.85%		58.70
0.2
0.34%		 　59.10
0.4
0.68%		59.30
0.2
0.34%		60.40
1.1
1.85%		61.10
0.7
1.16%		61.70
0.6
0.98%		 58.78
11 月　61.60
-0.1
-0.16%		62.20
0.6
0.97%		62.30
0.1
0.16%		63.00
0.7
1.12%		63.10
0.1
0.16%		 　63.60
0.5
0.79%		63.10
-0.5
-0.79%		63.90
0.8
1.27%		63.20
-0.7
-1.1%		62.00
-1.2
-1.9%		 　62.70
0.7
1.13%		64.00
1.3
2.07%		63.40
-0.6
-0.94%		63.50
0.1
0.16%		62.20
-1.3
-2.05%		 　61.40
-0.8
-1.29%		61.20
-0.2
-0.33%		61.50
0.3
0.49%		62.00
0.5
0.81%		61.60
-0.4
-0.65%		 　61.00
-0.6
-0.97%		 62.4
12 月61.20
0.2
0.33%		61.00
-0.2
-0.33%		60.90
-0.1
-0.16%		60.90
0
0%		 　61.00
0.1
0.16%		61.70
0.7
1.15%		60.90
-0.8
-1.3%		61.10
0.2
0.33%		61.70
0.6
0.98%		 　60.80
-0.9
-1.46%		58.90
-1.9
-3.13%		58.60
-0.3
-0.51%		58.00
-0.6
-1.02%		57.80
-0.2
-0.34%		 　56.70
-1.1
-1.9%		56.70
0
0%		57.30
0.6
1.06%		57.20
-0.1
-0.17%		57.20
0
0%		 　56.80
-0.4
-0.7%		57.50
0.7
1.23%		58.60
1.1
1.91%		58.90
0.3
0.51%		59.14

說明:最高漲幅:6.95%最低跌幅:-8.52% 最高價:71.90最低價:49.30平均價:61.2,灰色底表示週末,漲141天(110.5)元,跌143天(-118.7)元,平盤19天
7%=2,5%=2,4%=4,3%=11,2%=13,1%=81,0%=47,-0%=1,-1%=3,-2%=4,-3%=10,-4%=28,-5%=29,-6%=68,

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 2548 1401464 959 80390923 57.00 57.80 56.90 57.40 0.40 0% 57.30 17 57.40 20 0.00
2015-01-06 2548 2411424 1377 135446726 57.00 57.40 55.50 56.50 0.90 -1.57% 56.40 1 56.50 1 0.00
2015-01-07 2548 3881292 1801 214597252 56.00 56.50 54.70 55.50 1.00 -1.77% 55.40 2 55.50 23 0.00
2015-01-08 2548 2405448 1480 134794636 56.00 56.60 55.50 55.80 0.30 0.54% 55.80 27 55.90 6 0.00
2015-01-09 2548 1429841 997 81075255 56.10 57.70 55.80 57.20 1.40 2.51% 57.10 14 57.20 31 0.00
2015-01-12 2548 1504730 1083 87168188 57.30 58.70 56.80 57.80 0.60 1.05% 57.80 10 57.90 1 0.00
2015-01-13 2548 813954 627 47108532 57.90 58.40 57.30 58.00 0.20 0.35% 57.90 24 58.00 19 0.00
2015-01-14 2548 1164754 933 68060156 58.30 58.80 58.00 58.60 0.60 1.03% 58.50 26 58.60 14 0.00
2015-01-15 2548 2564574 1751 152876148 58.80 60.20 58.80 60.20 1.60 2.73% 60.10 1 60.20 20 0.00
2015-01-16 2548 1774709 1206 105976222 60.20 60.40 59.20 59.70 0.50 -0.83% 59.70 17 59.80 2 0.00
2015-01-19 2548 855175 644 50723025 60.10 60.50 58.50 59.00 0.70 -1.17% 59.00 156 59.10 6 0.00
2015-01-20 2548 969037 765 57901513 58.50 60.70 58.50 60.00 1.00 1.69% 59.80 2 60.00 47 0.00
2015-01-21 2548 723833 578 43239626 60.00 60.30 59.10 59.70 0.30 -0.5% 59.60 1 59.80 4 0.00
2015-01-22 2548 792010 599 47641600 60.00 60.30 60.00 60.30 0.60 1.01% 60.10 7 60.30 3 0.00
2015-01-23 2548 575727 478 34586325 60.80 61.00 59.70 59.80 0.50 -0.83% 59.80 11 59.90 7 0.00
2015-01-26 2548 1050846 745 61749256 59.70 59.80 58.40 58.60 1.20 -2.01% 58.60 9 58.80 45 0.00
2015-01-27 2548 724361 430 42676770 58.60 59.40 58.50 59.00 0.40 0.68% 59.00 32 59.10 13 0.00
2015-01-28 2548 347061 276 20550811 59.40 59.50 58.90 59.10 0.10 0.17% 59.10 4 59.30 34 0.00
2015-01-29 2548 289421 236 17074781 58.60 59.20 58.50 59.10 0.00 0% 59.00 249 59.10 4 0.00
2015-01-30 2548 1746158 1277 103132990 60.80 60.80 58.10 58.10 1.00 -1.69% 58.10 8 58.30 4 0.00
2015-02-02 2548 1215488 876 69887452 58.10 58.30 57.20 57.30 0.80 -1.38% 57.30 25 57.40 4 0.00
2015-02-03 2548 1343572 971 76103504 57.30 57.40 56.30 56.60 0.70 -1.22% 56.60 18 56.70 9 0.00
2015-02-04 2548 1484124 1140 83347252 56.70 57.10 55.80 55.80 0.80 -1.41% 55.80 77 55.90 12 0.00
2015-02-05 2548 771300 587 42960259 55.80 56.20 55.10 55.80 0.00 0% 55.70 30 55.80 2 0.00
2015-02-06 2548 584990 433 32914535 56.00 56.60 56.00 56.30 0.50 0.9% 56.20 72 56.30 7 0.00
2015-02-09 2548 410023 322 23035787 56.30 56.50 56.00 56.10 0.20 -0.36% 56.10 27 56.20 6 0.00
2015-02-10 2548 439686 335 24660374 56.10 56.60 55.60 56.00 0.10 -0.18% 56.00 6 56.10 11 0.00
2015-02-11 2548 815246 509 45862376 56.60 56.80 55.60 55.90 0.10 -0.18% 55.70 6 55.90 2 0.00
2015-02-12 2548 492353 433 27608300 56.10 56.30 55.90 56.10 0.20 0.36% 56.00 5 56.10 3 0.00
2015-02-13 2548 5125626 2802 303055160 57.60 60.00 57.30 60.00 3.90 6.95% 60.00 1288 0.00 0 0.00
2015-02-24 2548 3248173 1702 192540480 61.00 61.20 58.30 58.30 1.70 -2.83% 58.30 48 58.40 5 0.00
2015-02-25 2548 1399549 1008 82551608 58.40 59.40 58.30 59.00 0.70 1.2% 59.00 9 59.20 3 0.00
2015-02-26 2548 1118722 675 66378926 59.10 59.70 58.60 59.50 0.50 0.85% 59.50 2 59.60 27 0.00
2015-03-02 2548 817346 594 48207687 59.50 59.50 58.60 59.20 0.30 -0.5% 59.00 63 59.20 3 0.00
2015-03-03 2548 1084888 692 63404368 59.00 59.10 58.10 58.80 0.40 -0.68% 58.80 4 58.90 3 0.00
2015-03-04 2548 937096 633 55398687 58.10 59.40 58.10 59.40 0.60 1.02% 59.00 14 59.40 36 0.00
2015-03-05 2548 1535763 1052 89183417 58.80 58.80 57.60 57.70 1.70 -2.86% 57.70 20 58.00 54 0.00
2015-03-06 2548 1309526 580 75614838 57.70 58.10 57.50 57.60 0.10 -0.17% 57.60 27 57.70 10 0.00
2015-03-09 2548 779524 568 44689534 57.50 57.80 57.00 57.20 0.40 -0.69% 57.20 7 57.30 3 0.00
2015-03-10 2548 1125209 875 65300625 58.50 58.50 57.70 57.70 0.50 0.87% 57.70 15 57.90 1 0.00
2015-03-11 2548 817559 622 47027597 58.20 58.20 57.10 57.10 0.60 -1.04% 57.10 95 57.40 1 0.00
2015-03-12 2548 4583085 2792 275738185 59.80 61.00 58.80 61.00 3.90 6.83% 60.90 76 61.00 62 0.00
2015-03-13 2548 4163352 2391 256475424 61.80 62.00 61.00 61.80 0.80 1.31% 61.70 11 61.80 79 0.00
2015-03-16 2548 1693061 1361 104082763 61.60 62.00 60.80 61.80 0.00 0% 61.80 155 61.90 33 0.00
2015-03-17 2548 2130573 1147 132342110 62.00 62.40 61.90 62.30 0.50 0.81% 62.20 2 62.30 19 12.26
2015-03-18 2548 876294 700 54159528 62.30 62.50 61.50 61.60 0.70 -1.12% 61.60 42 61.80 5 12.13
2015-03-19 2548 1453415 992 90176808 61.60 62.20 61.60 62.20 0.60 0.97% 62.10 1 62.20 7 12.24
2015-03-20 2548 2498193 1158 154671721 62.30 62.50 61.60 61.60 0.60 -0.96% 61.60 81 62.10 15 12.13
2015-03-23 2548 1224294 769 76154122 61.60 62.60 61.50 62.60 1.00 1.62% 62.50 24 62.60 28 12.32
2015-03-24 2548 1300972 963 80615451 62.60 62.60 61.70 61.90 0.70 -1.12% 61.80 92 61.90 1 12.19
2015-03-25 2548 1242477 950 77653952 62.00 62.80 61.90 62.50 0.60 0.97% 62.50 83 62.60 8 12.30
2015-03-26 2548 680169 546 42438447 62.20 62.80 62.00 62.70 0.20 0.32% 62.70 2 62.80 65 12.34
2015-03-27 2548 876003 635 54858285 62.50 62.80 62.40 62.80 0.10 0.16% 62.70 1 62.80 62 12.36
2015-03-30 2548 2282100 1497 146873981 63.00 65.00 63.00 64.90 2.10 3.34% 64.80 2 64.90 33 12.78
2015-03-31 2548 1601021 1221 103255349 65.90 65.90 63.90 64.00 0.90 -1.39% 64.00 56 64.30 4 12.60
2015-04-01 2548 924842 766 58742864 64.00 64.00 63.10 63.50 0.50 -0.78% 63.50 4 63.70 4 12.50
2015-04-02 2548 1198474 804 76682421 63.50 64.40 63.20 64.30 0.80 1.26% 64.20 10 64.30 23 12.66
2015-04-07 2548 1308379 951 83922367 64.80 64.90 63.50 64.20 0.10 -0.16% 64.20 32 64.50 11 12.64
2015-04-08 2548 2045334 1541 135618478 65.00 67.00 64.90 66.90 2.70 4.21% 66.90 18 67.00 130 13.17
2015-04-09 2548 2548834 1553 172960674 67.80 68.70 67.10 67.60 0.70 1.05% 67.60 2 67.70 12 13.31
2015-04-10 2548 1059713 805 71150613 68.00 68.50 66.70 67.00 0.60 -0.89% 67.00 48 67.10 4 13.19
2015-04-13 2548 2662005 572 180108733 67.60 67.80 67.10 67.70 0.70 1.04% 67.60 10 67.70 8 13.33
2015-04-14 2548 1013455 654 69104282 68.00 68.50 67.50 68.10 0.40 0.59% 68.10 17 68.20 1 13.41
2015-04-15 2548 784203 532 52983310 68.20 68.50 67.00 67.00 1.10 -1.62% 67.00 222 67.20 6 13.19
2015-04-16 2548 792173 587 53394555 66.90 67.90 66.90 67.30 0.30 0.45% 67.30 2 67.40 1 13.25
2015-04-17 2548 491985 373 33113882 67.30 67.50 67.00 67.30 0.00 0% 67.30 4 67.40 17 13.25
2015-04-20 2548 944344 686 63402173 67.30 67.70 66.80 67.20 0.10 -0.15% 67.10 2 67.20 7 13.23
2015-04-21 2548 940301 680 63213346 67.30 67.90 66.90 67.00 0.20 -0.3% 67.00 98 67.30 13 13.19
2015-04-22 2548 468006 366 31423002 67.00 67.30 67.00 67.00 0.00 0% 67.00 278 67.30 51 13.19
2015-04-23 2548 511997 399 34544795 67.40 67.80 67.10 67.50 0.50 0.75% 67.40 11 67.50 21 13.29
2015-04-24 2548 2261771 1371 155294599 67.70 69.00 67.70 69.00 1.50 2.22% 68.90 4 69.00 180 13.58
2015-04-27 2548 1573496 1004 108442064 69.00 70.00 68.40 69.00 0.00 0% 69.00 122 69.10 3 13.58
2015-04-28 2548 2489715 1694 176193885 69.80 73.00 69.10 71.90 2.90 4.2% 71.90 25 72.00 48 14.15
2015-04-29 2548 1341878 995 94926532 72.40 72.40 69.50 70.20 1.70 -2.36% 70.20 18 70.50 4 13.82
2015-04-30 2548 952017 493 67034293 70.00 71.00 69.80 70.20 0.00 0% 70.20 19 70.50 29 13.82
2015-05-04 2548 906921 574 64225202 70.20 71.90 70.00 71.00 0.80 1.14% 71.00 12 71.10 2 13.98
2015-05-05 2548 1006360 486 71212648 71.00 71.00 70.30 71.00 0.00 0% 70.90 5 71.00 376 13.98
2015-05-06 2548 918787 837 64836651 70.90 71.00 70.10 70.50 0.50 -0.7% 70.50 19 70.90 3 13.88
2015-05-07 2548 1693642 1039 121572105 72.00 72.90 71.10 71.30 0.80 1.13% 71.30 4 71.50 1 14.04
2015-05-08 2548 1370753 958 98254488 71.30 72.00 71.10 71.80 0.50 0.7% 71.70 22 71.80 59 14.13
2015-05-11 2548 1069535 688 76527596 72.00 72.10 71.20 71.40 0.40 -0.56% 71.40 46 71.50 118 14.06
2015-05-12 2548 1110536 651 79131237 71.50 72.00 70.70 71.00 0.40 -0.56% 71.00 8 71.10 35 13.98
2015-05-13 2548 1146455 810 80479850 71.00 71.30 69.80 69.80 1.20 -1.69% 69.80 38 70.00 41 7.28
2015-05-14 2548 1008838 720 69877660 69.00 70.40 68.40 70.00 0.20 0.29% 69.90 15 70.00 7 7.30
2015-05-15 2548 611247 460 42616637 70.50 70.50 69.30 69.40 0.60 -0.86% 69.40 2 69.50 8 7.24
2015-05-18 2548 961208 571 66944977 69.40 70.30 69.30 69.90 0.50 0.72% 69.60 16 69.90 7 7.29
2015-05-19 2548 788088 579 55230653 69.90 70.70 69.80 70.60 0.70 1% 70.60 2 70.70 27 7.36
2015-05-20 2548 999274 786 70824905 70.90 71.50 70.10 71.50 0.90 1.27% 71.20 1 71.50 253 7.46
2015-05-21 2548 988730 577 70138653 71.50 71.70 70.30 70.30 1.20 -1.68% 70.30 3 70.60 1 7.33
2015-05-22 2548 1088321 696 77014899 70.90 71.20 70.10 70.10 0.20 -0.28% 70.10 19 70.20 5 7.31
2015-05-25 2548 1007399 668 69154349 70.10 70.10 68.00 68.10 2.00 -2.85% 68.10 41 68.20 11 7.10
2015-05-26 2548 625515 453 43043029 68.10 69.40 68.10 68.80 0.70 1.03% 68.80 8 68.90 2 7.17
2015-05-27 2548 550787 398 37801763 68.90 69.00 68.40 68.90 0.10 0.15% 68.80 1 68.90 28 7.18
2015-05-28 2548 705181 515 49060424 69.40 70.80 68.90 69.30 0.40 0.58% 69.30 6 69.40 50 7.23
2015-05-29 2548 1286481 702 90529595 70.10 73.10 69.00 71.00 1.70 2.45% 70.90 12 71.00 2 7.40
2015-06-01 2548 662564 514 46096098 71.00 71.00 69.30 69.50 1.50 -2.11% 69.40 5 69.50 79 7.25
2015-06-02 2548 531244 417 37095680 69.20 70.30 69.00 70.00 0.50 0.72% 69.80 5 70.00 11 7.30
2015-06-03 2548 467142 349 32236365 70.00 70.00 68.70 68.80 1.20 -1.71% 68.70 52 69.00 12 7.17
2015-06-04 2548 799741 634 54905088 68.90 69.40 67.60 68.00 0.80 -1.16% 67.70 6 68.10 17 7.09
2015-06-05 2548 1004529 767 67489507 68.20 68.40 66.60 67.00 1.00 -1.47% 67.00 15 67.70 8 6.99
2015-06-08 2548 1456962 631 98450757 67.00 69.90 66.30 69.50 2.50 3.73% 69.50 15 69.60 4 7.25
2015-06-09 2548 1917109 901 128965294 68.90 69.10 65.80 65.80 3.70 -5.32% 65.80 4 65.90 2 6.86
2015-06-10 2548 1130812 432 75176715 66.00 66.80 66.00 66.30 0.50 0.76% 66.30 12 66.40 2 6.91
2015-06-11 2548 1039037 462 68689270 66.40 66.80 65.10 66.80 0.50 0.75% 66.70 3 66.90 19 6.97
2015-06-12 2548 540772 398 36669209 67.00 68.50 67.00 67.30 0.50 0.75% 67.30 16 67.50 2 7.02
2015-06-15 2548 572006 374 38276997 66.80 67.60 66.60 66.90 0.40 -0.59% 66.90 1 67.00 175 6.98
2015-06-16 2548 515470 397 34226756 66.90 67.00 65.80 66.30 0.60 -0.9% 66.30 11 66.50 5 6.91
2015-06-17 2548 581246 482 38769906 67.00 67.50 66.30 66.40 0.10 0.15% 66.40 17 66.60 3 6.92
2015-06-18 2548 307653 256 20586019 67.60 67.60 66.50 67.00 0.60 0.9% 66.80 2 67.00 264 6.99
2015-06-22 2548 540743 379 36132704 67.50 67.50 66.50 66.80 0.20 -0.3% 66.80 20 66.90 1 6.97
2015-06-23 2548 559619 421 37423008 66.80 67.30 66.70 66.70 0.10 -0.15% 66.70 2 66.80 1 6.96
2015-06-24 2548 318139 249 21166022 67.30 67.30 66.20 66.30 0.40 -0.6% 66.30 37 66.40 1 6.91
2015-06-25 2548 394743 346 26351753 66.50 67.00 66.40 66.70 0.40 0.6% 66.70 40 66.80 4 6.96
2015-06-26 2548 392080 269 26237968 67.00 67.00 66.70 66.80 0.10 0.15% 66.80 5 66.90 4 6.97
2015-06-29 2548 308026 276 20451918 66.80 67.00 66.10 66.20 0.60 -0.9% 66.20 22 66.50 8 6.90
2015-06-30 2548 344915 238 23094305 66.00 67.20 66.00 67.00 0.80 1.21% 66.90 2 67.00 98 6.99
2015-07-01 2548 495100 365 33151209 67.10 67.20 66.70 67.00 0.00 0% 66.90 7 67.00 120 6.99
2015-07-02 2548 805022 672 53145547 67.00 67.10 65.50 65.60 1.40 -2.09% 65.60 24 65.80 1 6.84
2015-07-03 2548 624129 459 41056443 65.60 67.00 65.10 67.00 1.40 2.13% 66.80 11 67.00 26 6.99
2015-07-06 2548 338073 315 22458331 66.80 66.80 66.10 66.10 0.90 -1.34% 66.10 4 66.20 1 6.89
2015-07-07 2548 235804 214 15685341 66.90 66.90 66.30 66.50 0.40 0.61% 66.40 2 66.50 1 6.93
2015-07-08 2548 1035736 830 66082350 66.30 66.30 63.00 63.80 2.70 -4.06% 63.80 4 63.90 1 6.65
2015-07-09 2548 1053066 855 66435245 63.00 65.10 62.10 62.80 1.00 -1.57% 62.70 13 63.00 7 6.55
2015-07-13 2548 736406 663 46650818 63.00 64.30 63.00 63.40 0.60 0.96% 63.30 20 63.70 5 6.61
2015-07-14 2548 841094 601 54693163 64.60 65.50 64.20 65.10 1.70 2.68% 65.10 7 65.20 7 6.79
2015-07-15 2548 995267 731 64044388 65.70 65.70 63.80 64.00 1.10 -1.69% 64.00 19 64.10 15 6.67
2015-07-16 2548 2730264 1489 176855524 64.50 65.70 64.00 65.70 1.70 2.66% 65.70 1 65.80 20 6.85
2015-07-17 2548 1574036 1071 95076882 61.00 61.40 60.00 60.10 0.00 -8.52% 60.10 13 60.20 3 6.27
2015-07-20 2548 840083 621 50076720 60.60 60.60 59.10 59.20 0.90 -1.5% 59.20 1 59.30 1 6.17
2015-07-21 2548 529332 420 31296119 59.80 59.80 58.50 59.20 0.00 0% 59.20 10 59.30 1 6.17
2015-07-22 2548 700252 466 41275517 59.20 59.30 58.50 58.70 0.50 -0.84% 58.70 16 59.00 3 6.12
2015-07-23 2548 458622 392 27006392 58.70 59.50 58.30 59.50 0.80 1.36% 59.40 12 59.50 23 6.20
2015-07-24 2548 348760 261 20804400 59.60 59.90 59.10 59.70 0.20 0.34% 59.50 6 59.70 3 6.23
2015-07-27 2548 576460 440 33695018 59.70 59.70 57.70 57.70 2.00 -3.35% 57.60 24 57.80 1 6.02
2015-07-28 2548 704113 491 40313610 56.10 59.00 55.70 58.00 0.30 0.52% 58.00 23 58.50 2 6.05
2015-07-29 2548 583838 492 33196529 58.10 58.70 56.00 56.00 2.00 -3.45% 56.00 52 56.50 3 5.84
2015-07-30 2548 569244 484 32123807 56.00 57.20 55.70 55.80 0.20 -0.36% 55.80 38 56.00 45 5.82
2015-07-31 2548 1758012 1247 94708729 55.50 55.50 52.80 52.80 3.00 -5.38% 52.80 7 52.90 1 5.51
2015-08-03 2548 879750 701 46976524 52.70 54.00 52.60 53.30 0.50 0.95% 53.20 24 53.40 3 5.56
2015-08-04 2548 714156 664 37959997 53.40 54.00 52.60 52.90 0.40 -0.75% 52.90 3 53.00 13 5.52
2015-08-05 2548 569598 469 30156927 52.90 53.40 52.60 53.40 0.50 0.95% 53.00 7 53.40 8 5.57
2015-08-06 2548 1355483 986 75788740 55.80 56.40 55.20 56.10 2.70 5.06% 56.00 9 56.10 17 5.85
2015-08-07 2548 793130 595 44176081 56.30 57.00 55.00 56.00 0.10 -0.18% 55.70 7 56.00 10 5.84
2015-08-10 2548 756874 548 43095792 56.00 58.00 55.50 57.90 1.90 3.39% 57.90 28 58.00 13 4.41
2015-08-11 2548 903092 753 51719952 58.20 58.90 56.50 56.50 1.40 -2.42% 56.50 11 56.70 1 4.30
2015-08-12 2548 621393 450 34541804 56.50 56.50 55.20 55.50 1.00 -1.77% 55.40 22 55.50 18 4.23
2015-08-13 2548 719240 546 39954962 55.50 56.00 55.20 56.00 0.50 0.9% 55.90 12 56.00 31 4.27
2015-08-14 2548 2357960 1642 138649084 58.90 60.20 57.50 57.90 1.90 3.39% 57.90 38 58.20 1 4.41
2015-08-17 2548 867240 596 50018120 58.50 59.00 57.00 57.00 0.90 -1.55% 57.00 53 57.30 1 4.34
2015-08-18 2548 1275310 1031 70819738 56.80 56.90 54.90 55.10 1.90 -3.33% 55.10 17 55.30 12 4.20
2015-08-19 2548 2177548 1539 114980640 55.10 55.40 51.50 53.00 2.10 -3.81% 52.90 4 53.00 29 4.04
2015-08-20 2548 851344 638 45395376 53.00 54.20 52.50 53.20 0.20 0.38% 53.10 3 53.20 30 4.05
2015-08-21 2548 1231948 815 64083287 52.70 52.90 51.60 51.90 1.30 -2.44% 51.80 1 51.90 15 3.95
2015-08-24 2548 1582620 1102 77487650 48.00 51.00 48.00 49.30 2.60 -5.01% 49.30 30 49.50 27 3.75
2015-08-25 2548 1170891 859 58161536 48.80 50.60 48.60 49.50 0.20 0.41% 49.50 4 49.70 20 3.77
2015-08-26 2548 1247882 785 61978091 49.50 51.50 49.00 50.70 1.20 2.42% 50.70 90 50.80 1 3.86
2015-08-27 2548 963660 742 49532520 52.00 52.00 50.90 51.20 0.50 0.99% 51.10 6 51.20 13 3.90
2015-08-28 2548 1042870 770 54761810 52.00 53.30 51.70 52.70 1.50 2.93% 52.60 68 52.70 43 4.01
2015-08-31 2548 659061 481 34544402 52.70 52.90 52.00 52.50 0.20 -0.38% 52.50 24 52.80 5 4.00
2015-09-01 2548 412451 318 21712303 52.50 53.00 52.10 52.80 0.30 0.57% 52.80 2 52.90 1 4.02
2015-09-02 2548 386502 348 20218000 52.10 52.60 52.00 52.30 0.50 -0.95% 52.30 11 52.40 10 3.98
2015-09-03 2548 614768 510 32384009 52.40 53.00 52.30 52.50 0.20 0.38% 52.50 19 52.80 1 4.00
2015-09-04 2548 1007451 772 54046391 52.80 54.40 52.80 53.00 0.50 0.95% 53.00 8 53.10 3 4.04
2015-09-07 2548 572766 494 30539231 53.00 53.80 52.70 53.60 0.60 1.13% 53.50 1 53.70 9 4.08
2015-09-08 2548 1089876 830 59168674 54.00 54.70 53.80 54.10 0.50 0.93% 54.10 8 54.20 10 4.12
2015-09-09 2548 1048683 741 58020165 54.70 56.00 54.60 55.50 1.40 2.59% 55.40 2 55.50 5 4.23
2015-09-10 2548 1243903 823 70170017 55.50 57.00 55.00 56.80 1.30 2.34% 56.80 2 56.90 45 4.33
2015-09-11 2548 1054933 687 60284897 57.50 57.80 56.50 56.70 0.10 -0.18% 56.70 70 56.80 8 4.32
2015-09-14 2548 814594 601 46591537 57.10 57.50 56.70 57.20 0.50 0.88% 57.20 47 57.30 1 4.36
2015-09-15 2548 345730 288 19710854 57.20 57.20 56.80 56.80 0.40 -0.7% 56.80 75 57.00 1 4.33
2015-09-16 2548 1523662 1163 90211587 57.90 60.10 57.20 59.50 2.70 4.75% 59.20 2 59.50 81 4.53
2015-09-17 2548 1794922 1094 108057038 59.50 61.00 59.50 59.70 0.20 0.34% 59.70 5 59.90 4 4.55
2015-09-18 2548 1354151 912 80169629 60.40 60.40 58.50 58.50 1.20 -2.01% 58.50 185 59.40 20 4.46
2015-09-21 2548 906815 673 53147846 58.50 59.20 57.90 59.20 0.70 1.2% 59.10 3 59.20 22 4.51
2015-09-22 2548 556140 473 32944560 60.00 60.00 58.80 58.80 0.40 -0.68% 58.80 8 59.00 2 4.48
2015-09-23 2548 1085078 793 62432058 58.80 58.80 56.70 56.70 2.10 -3.57% 56.70 19 56.90 3 4.32
2015-09-24 2548 680251 523 38955631 56.80 57.70 56.80 57.50 0.80 1.41% 57.30 6 57.50 2 4.38
2015-09-25 2548 1013359 727 59329210 59.90 59.90 57.60 57.60 0.10 0.17% 57.60 19 58.00 4 4.39
2015-09-30 2548 684337 526 39386938 57.10 58.20 57.10 57.10 0.50 -0.87% 57.10 6 57.50 25 4.35
2015-10-01 2548 784095 612 45550410 57.90 58.40 57.60 58.30 1.20 2.1% 58.00 7 58.30 40 4.44
2015-10-02 2548 616257 460 35997306 58.20 58.90 58.20 58.30 0.00 0% 58.30 13 58.40 3 4.44
2015-10-05 2548 668538 529 38925163 58.30 58.70 57.80 57.90 0.40 -0.69% 57.90 9 58.00 37 4.41
2015-10-06 2548 561500 499 32632000 58.00 58.50 57.60 57.60 0.30 -0.52% 57.60 30 58.00 1 4.39
2015-10-07 2548 683951 549 39759550 57.20 58.80 57.20 58.00 0.40 0.69% 58.00 17 58.30 3 4.42
2015-10-08 2548 1087638 924 62437892 58.00 58.20 57.00 57.00 1.00 -1.72% 57.00 23 57.40 4 4.34
2015-10-12 2548 1024046 836 59228745 57.90 58.20 57.00 57.50 0.50 0.88% 57.50 43 58.00 1 4.38
2015-10-13 2548 1046475 627 60488693 57.30 58.40 57.30 58.00 0.50 0.87% 58.00 7 58.10 1 4.42
2015-10-14 2548 754295 606 44278344 58.10 59.00 58.10 58.80 0.80 1.38% 58.70 9 58.80 10 4.48
2015-10-15 2548 886212 652 52296838 58.80 59.50 58.50 58.70 0.10 -0.17% 58.70 7 59.00 7 4.47
2015-10-16 2548 828951 494 48841628 58.70 59.20 58.70 58.80 0.10 0.17% 58.80 4 59.10 4 4.48
2015-10-19 2548 657189 514 38375051 58.80 59.00 58.00 58.30 0.50 -0.85% 58.20 63 58.30 17 4.44
2015-10-20 2548 818170 674 48144730 57.80 59.00 57.80 59.00 0.70 1.2% 58.90 44 59.00 49 4.49
2015-10-21 2548 606000 495 35780300 59.50 59.50 58.80 59.00 0.00 0% 59.00 10 59.10 3 4.49
2015-10-22 2548 546020 447 32046686 59.10 59.20 58.50 58.50 0.50 -0.85% 58.50 39 58.70 8 4.46
2015-10-23 2548 456446 408 26817114 58.80 59.00 58.60 58.70 0.20 0.34% 58.60 32 58.70 3 4.47
2015-10-26 2548 468496 422 27643164 58.80 59.30 58.80 59.10 0.40 0.68% 59.10 20 59.20 2 4.50
2015-10-27 2548 504061 332 29924621 59.30 59.50 59.30 59.30 0.20 0.34% 59.30 125 59.40 52 4.52
2015-10-28 2548 1236473 877 74362224 59.30 60.50 59.30 60.40 1.10 1.85% 60.30 15 60.40 7 4.60
2015-10-29 2548 1035871 809 63091531 60.10 61.30 60.10 61.10 0.70 1.16% 61.00 2 61.10 25 4.65
2015-10-30 2548 1103635 863 68026915 61.50 62.30 61.20 61.70 0.60 0.98% 61.60 7 61.70 18 4.70
2015-11-02 2548 851028 630 52501423 61.70 62.50 60.90 61.60 0.10 -0.16% 61.60 5 61.70 5 4.69
2015-11-03 2548 721127 541 44685547 61.30 62.20 61.20 62.20 0.60 0.97% 62.10 19 62.20 22 4.74
2015-11-04 2548 906821 717 56806863 62.20 63.00 62.20 62.30 0.10 0.16% 62.30 48 62.40 5 4.74
2015-11-05 2548 747797 565 46973568 62.30 63.00 62.00 63.00 0.70 1.12% 62.90 1 63.00 7 4.80
2015-11-06 2548 1156392 881 73507332 64.00 64.40 63.10 63.10 0.10 0.16% 63.10 65 63.40 5 4.53
2015-11-09 2548 1217169 861 77732746 63.20 64.10 63.20 63.60 0.50 0.79% 63.60 1 63.80 3 4.57
2015-11-10 2548 953231 716 60306181 63.70 64.00 62.90 63.10 0.50 -0.79% 63.10 6 63.20 4 4.53
2015-11-11 2548 997257 681 63257545 63.00 64.00 62.90 63.90 0.80 1.27% 63.70 1 63.90 13 4.59
2015-11-12 2548 780160 627 49191408 63.90 63.90 62.50 63.20 0.70 -1.1% 63.10 77 63.20 1 4.54
2015-11-13 2548 621065 432 38776885 62.60 63.00 62.00 62.00 1.20 -1.9% 62.00 14 62.10 13 4.45
2015-11-16 2548 887974 653 54717873 61.50 62.90 60.70 62.70 0.70 1.13% 62.60 5 62.70 2 4.50
2015-11-17 2548 1007807 777 64113259 63.30 64.00 62.90 64.00 1.30 2.07% 63.80 4 64.00 72 4.59
2015-11-18 2548 578946 511 36723775 64.00 64.00 63.00 63.40 0.60 -0.94% 63.40 8 63.50 1 4.55
2015-11-19 2548 421993 377 26816955 63.30 63.80 63.10 63.50 0.10 0.16% 63.50 65 63.80 25 4.56
2015-11-20 2548 660793 509 41280503 63.50 63.60 61.50 62.20 1.30 -2.05% 62.20 5 62.30 2 4.47
2015-11-23 2548 614650 416 37970665 62.30 62.70 61.30 61.40 0.80 -1.29% 61.40 1 61.50 1 4.41
2015-11-24 2548 1726493 887 100805294 58.80 59.20 57.80 61.20 0.20 -0.33% 57.80 70 58.30 15 4.15
2015-11-25 2548 322818 301 19805257 61.20 61.60 61.00 61.50 0.30 0.49% 61.20 25 61.50 4 4.41
2015-11-26 2548 852012 657 53375644 62.10 63.50 62.00 62.00 0.50 0.81% 62.00 16 62.10 3 4.45
2015-11-27 2548 320350 247 19836170 62.10 62.60 61.50 61.60 0.40 -0.65% 61.60 4 61.70 1 4.42
2015-11-30 2548 631513 409 38742796 61.60 62.00 61.00 61.00 0.60 -0.97% 61.00 39 61.40 1 4.38
2015-12-01 2548 455210 386 27940249 61.20 61.90 61.10 61.20 0.20 0.33% 61.20 29 61.30 1 4.39
2015-12-02 2548 575086 469 35188861 61.20 61.50 61.00 61.00 0.20 -0.33% 61.00 46 61.20 64 4.38
2015-12-03 2548 674792 546 41162569 61.00 61.60 60.50 60.90 0.10 -0.16% 60.90 21 61.20 5 4.37
2015-12-04 2548 476300 410 29087449 60.90 61.50 60.50 60.90 0.00 0% 60.90 4 61.10 22 4.37
2015-12-07 2548 599393 479 36881473 61.10 62.00 61.00 61.00 0.10 0.16% 61.00 36 61.20 3 4.38
2015-12-08 2548 499029 377 30803581 61.90 62.00 61.30 61.70 0.70 1.15% 61.60 1 61.70 34 4.43
2015-12-09 2548 532143 403 32529708 61.50 61.50 60.90 60.90 0.80 -1.3% 60.90 8 61.10 2 4.37
2015-12-10 2548 347499 318 21241685 61.60 61.80 60.90 61.10 0.20 0.33% 61.00 36 61.20 1 4.39
2015-12-11 2548 904748 676 56027126 61.30 62.50 61.20 61.70 0.60 0.98% 61.70 9 61.80 2 4.43
2015-12-14 2548 1423224 1070 87506115 61.40 62.10 60.70 60.80 0.90 -1.46% 60.80 37 61.30 4 4.36
2015-12-15 2548 2333139 1479 139787054 60.90 61.10 58.70 58.90 1.90 -3.13% 58.90 20 59.00 6 4.23
2015-12-16 2548 1574416 1135 92162644 58.50 58.90 58.20 58.60 0.30 -0.51% 58.50 66 58.60 8 4.21
2015-12-17 2548 1289742 848 75521528 58.60 59.30 57.90 58.00 0.60 -1.02% 58.00 54 58.10 7 4.16
2015-12-18 2548 1726493 887 100805294 58.80 59.20 57.80 57.80 0.20 -0.34% 57.80 70 58.30 15 4.15
2015-12-21 2548 1569858 975 89838915 58.00 58.30 56.60 56.70 1.10 -1.9% 56.70 9 56.90 1 4.07
2015-12-22 2548 404638 344 23014866 56.90 57.10 56.70 56.70 0.00 0% 56.70 58 56.90 3 4.07
2015-12-23 2548 400487 357 22947401 57.00 57.50 57.00 57.30 0.60 1.06% 57.30 8 57.40 3 4.11
2015-12-24 2548 327198 258 18791341 57.60 57.70 57.20 57.20 0.10 -0.17% 57.20 3 57.40 7 4.11
2015-12-25 2548 167220 131 9585350 57.50 57.60 57.20 57.20 0.00 0% 57.20 5 57.40 17 4.11
2015-12-28 2548 451651 390 25744558 57.00 57.30 56.80 56.80 0.40 -0.7% 56.80 40 57.00 11 4.08
2015-12-29 2548 533477 413 30445182 56.60 57.50 56.60 57.50 0.70 1.23% 57.00 2 57.50 35 4.13
2015-12-30 2548 1998108 1309 118000223 58.10 60.00 58.10 58.60 1.10 1.91% 58.60 42 58.90 3 4.21
2015-12-31 2548 729200 535 42969400 58.90 59.20 58.50 58.90 0.30 0.51% 58.90 72 59.00 2 4.23