潤泰全(2915)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　　　　66.90
0
0%		66.00
-0.9
-1.35%		65.40
-0.6
-0.91%		66.60
1.2
1.83%		66.70
0.1
0.15%		 　66.30
-0.4
-0.6%		66.20
-0.1
-0.15%		65.70
-0.5
-0.76%		66.30
0.6
0.91%		65.80
-0.5
-0.75%		 　65.90
0.1
0.15%		66.60
0.7
1.06%		67.20
0.6
0.9%		67.40
0.2
0.3%		68.10
0.7
1.04%		 　68.30
0.2
0.29%		68.40
0.1
0.15%		68.00
-0.4
-0.58%		67.50
-0.5
-0.74%		68.10
0.6
0.89%		 66.93
2 月　68.30
0.2
0.29%		67.60
-0.7
-1.02%		69.40
1.8
2.66%		69.30
-0.1
-0.14%		68.80
-0.5
-0.72%		 　68.20
-0.6
-0.87%		66.80
-1.4
-2.05%		66.70
-0.1
-0.15%		66.60
-0.1
-0.15%		68.10
1.5
2.25%		 　　　　　　　　　68.40
0.3
0.44%		67.70
-0.7
-1.02%		67.80
0.1
0.15%		 67.84
3 月　67.30
-0.5
-0.74%		66.80
-0.5
-0.74%		66.30
-0.5
-0.75%		66.40
0.1
0.15%		66.40
0
0%		 　66.10
-0.3
-0.45%		64.60
-1.5
-2.27%		65.20
0.6
0.93%		65.40
0.2
0.31%		66.00
0.6
0.92%		 　66.00
0
0%		66.30
0.3
0.45%		66.40
0.1
0.15%		66.90
0.5
0.75%		66.40
-0.5
-0.75%		 　67.00
0.6
0.9%		67.90
0.9
1.34%		67.90
0
0%		68.20
0.3
0.44%		68.50
0.3
0.44%		 　68.30
-0.2
-0.29%		68.50
0.2
0.29%		66.78
4 月67.70
-0.8
-1.17%		68.20
0.5
0.74%		 　　　69.10
0.9
1.32%		69.30
0.2
0.29%		73.00
3.7
5.34%		74.90
1.9
2.6%		 　74.90
0
0%		75.00
0.1
0.13%		73.70
-1.3
-1.73%		74.50
0.8
1.09%		74.20
-0.3
-0.4%		 　73.40
-0.8
-1.08%		72.50
-0.9
-1.23%		74.40
1.9
2.62%		75.90
1.5
2.02%		76.00
0.1
0.13%		 　76.70
0.7
0.92%		76.90
0.2
0.26%		76.50
-0.4
-0.52%		75.30
-1.2
-1.57%		 73.68
5 月　　　75.70
0.4
0.53%		75.00
-0.7
-0.92%		76.30
1.3
1.73%		74.90
-1.4
-1.83%		74.90
0
0%		 　74.50
-0.4
-0.53%		74.50
0
0%		74.40
-0.1
-0.13%		73.50
-0.9
-1.21%		73.50
0
0%		 　73.10
-0.4
-0.54%		73.80
0.7
0.96%		73.50
-0.3
-0.41%		72.50
-1
-1.36%		73.10
0.6
0.83%		 　72.20
-0.9
-1.23%		72.10
-0.1
-0.14%		72.80
0.7
0.97%		71.80
-1
-1.37%		71.80
0
0%		 73.32
6 月69.70
-2.1
-2.92%		69.30
-0.4
-0.57%		68.60
-0.7
-1.01%		67.40
-1.2
-1.75%		67.70
0.3
0.45%		 　68.10
0.4
0.59%		67.10
-1
-1.47%		68.50
1.4
2.09%		68.00
-0.5
-0.73%		68.00
0
0%		 　68.40
0.4
0.59%		68.30
-0.1
-0.15%		67.60
-0.7
-1.02%		68.50
0.9
1.33%		 　　69.90
1.4
2.04%		70.30
0.4
0.57%		71.00
0.7
1%		70.00
-1
-1.41%		69.50
-0.5
-0.71%		 　68.60
-0.9
-1.29%		70.60
2
2.92%		 68.87
7 月70.40
-0.2
-0.28%		69.10
-1.3
-1.85%		68.60
-0.5
-0.72%		 　68.10
-0.5
-0.73%		68.60
0.5
0.73%		66.70
-1.9
-2.77%		66.20
-0.5
-0.75%		 　　68.10
1.9
2.87%		67.40
-0.7
-1.03%		68.10
0.7
1.04%		68.30
0.2
0.29%		68.60
0.3
0.44%		 　67.50
-1.1
-1.6%		67.40
-0.1
-0.15%		66.60
-0.8
-1.19%		67.20
0.6
0.9%		66.60
-0.6
-0.89%		 　64.90
-1.7
-2.55%		66.00
1.1
1.69%		65.00
-1
-1.52%		66.80
1.8
2.77%		66.00
-0.8
-1.2%		67.34
8 月 　65.80
-0.2
-0.3%		65.20
-0.6
-0.91%		66.00
0.8
1.23%		65.50
-0.5
-0.76%		65.40
-0.1
-0.15%		 　66.10
0.7
1.07%		65.50
-0.6
-0.91%		64.00
-1.5
-2.29%		57.70
-6.3
-9.84%		58.10
0.4
0.69%		 　57.30
-0.8
-1.38%		56.70
-0.6
-1.05%		55.30
-1.4
-2.47%		54.40
-0.9
-1.63%		51.70
-2.7
-4.96%		 　46.55
-5.15
-9.96%		46.45
-0.1
-0.21%		46.10
-0.35
-0.75%		48.20
2.1
4.56%		49.50
1.3
2.7%		 51.90
2.4
4.85%		57.15
9 月51.30
-0.6
-1.16%		50.50
-0.8
-1.56%		50.60
0.1
0.2%		50.10
-0.5
-0.99%		 　50.40
0.3
0.6%		50.50
0.1
0.2%		53.70
3.2
6.34%		56.00
2.3
4.28%		55.10
-0.9
-1.61%		 　55.70
0.6
1.09%		55.20
-0.5
-0.9%		56.50
1.3
2.36%		56.70
0.2
0.35%		58.50
1.8
3.17%		 　56.80
-1.7
-2.91%		58.70
1.9
3.35%		56.70
-2
-3.41%		57.50
0.8
1.41%		57.80
0.3
0.52%		 　　　58.30
0.5
0.87%		 55.04
10 月58.30
0
0%		58.70
0.4
0.69%		 　58.80
0.1
0.17%		59.50
0.7
1.19%		59.50
0
0%		59.40
-0.1
-0.17%		 　　59.20
-0.2
-0.34%		60.50
1.3
2.2%		59.30
-1.2
-1.98%		59.10
-0.2
-0.34%		60.00
0.9
1.52%		 　60.00
0
0%		60.20
0.2
0.33%		60.00
-0.2
-0.33%		59.80
-0.2
-0.33%		60.00
0.2
0.33%		 　60.20
0.2
0.33%		60.10
-0.1
-0.17%		61.60
1.5
2.5%		60.10
-1.5
-2.44%		60.00
-0.1
-0.17%		 59.72
11 月　60.30
0.3
0.5%		60.50
0.2
0.33%		61.40
0.9
1.49%		61.90
0.5
0.81%		60.20
-1.7
-2.75%		 　59.10
-1.1
-1.83%		58.00
-1.1
-1.86%		57.00
-1
-1.72%		56.60
-0.4
-0.7%		57.00
0.4
0.71%		 　57.60
0.6
1.05%		59.60
2
3.47%		58.10
-1.5
-2.52%		59.40
1.3
2.24%		59.80
0.4
0.67%		 　60.50
0.7
1.17%		60.00
-0.5
-0.83%		60.30
0.3
0.5%		65.40
5.1
8.46%		63.50
-1.9
-2.91%		 　63.30
-0.2
-0.31%		 60.24
12 月66.30
3
4.74%		67.20
0.9
1.36%		65.70
-1.5
-2.23%		66.00
0.3
0.46%		 　65.70
-0.3
-0.45%		64.20
-1.5
-2.28%		63.30
-0.9
-1.4%		62.10
-1.2
-1.9%		62.50
0.4
0.64%		 　63.60
1.1
1.76%		62.80
-0.8
-1.26%		63.80
1
1.59%		64.40
0.6
0.94%		63.10
-1.3
-2.02%		 　63.00
-0.1
-0.16%		63.80
0.8
1.27%		64.00
0.2
0.31%		63.00
-1
-1.56%		63.70
0.7
1.11%		 　63.80
0.1
0.16%		63.70
-0.1
-0.16%		63.50
-0.2
-0.31%		61.40
-2.1
-3.31%		63.95

說明:最高漲幅:8.46%最低跌幅:-9.96% 最高價:76.90最低價:46.10平均價:64.95,灰色底表示週末,漲139天(113.8)元,跌147天(-123.65)元,平盤17天
8%=1,6%=1,5%=7,4%=1,3%=12,2%=15,1%=62,0%=57,-0%=1,-1%=3,-2%=13,-3%=26,-4%=36,-5%=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 2915 1396409 882 92875353 66.70 67.00 65.90 66.90 0.20 0% 66.80 3 66.90 11 1.39
2015-01-06 2915 1765243 1384 116736657 66.30 66.60 65.80 66.00 0.90 -1.35% 66.00 3 66.10 3 1.38
2015-01-07 2915 1106516 858 72614309 66.00 66.00 65.20 65.40 0.60 -0.91% 65.40 1 65.50 21 1.36
2015-01-08 2915 1456604 971 96777220 65.60 66.80 65.60 66.60 1.20 1.83% 66.50 2 66.60 19 1.39
2015-01-09 2915 853854 552 56891655 66.80 67.00 66.30 66.70 0.10 0.15% 66.60 21 66.70 11 1.39
2015-01-12 2915 1194323 850 79129241 66.90 66.90 65.90 66.30 0.40 -0.6% 66.20 2 66.40 59 1.38
2015-01-13 2915 1374287 1015 90996820 66.10 66.60 65.50 66.20 0.10 -0.15% 66.20 12 66.30 50 1.38
2015-01-14 2915 1879350 1187 124650068 66.30 66.70 65.60 65.70 0.50 -0.76% 65.70 92 66.10 10 1.37
2015-01-15 2915 1044081 750 68929832 65.70 66.30 65.50 66.30 0.60 0.91% 66.20 1 66.30 45 1.38
2015-01-16 2915 1424754 1053 93321680 66.30 66.30 65.00 65.80 0.50 -0.75% 65.80 1 65.90 31 1.37
2015-01-19 2915 479550 347 31548823 66.00 66.40 65.40 65.90 0.10 0.15% 65.60 3 65.90 68 1.37
2015-01-20 2915 1071979 729 71141504 66.30 66.60 65.90 66.60 0.70 1.06% 66.50 2 66.60 12 1.39
2015-01-21 2915 1469546 917 98451264 66.90 67.20 66.70 67.20 0.60 0.9% 67.10 1 67.30 82 1.40
2015-01-22 2915 914490 627 61481230 67.00 67.50 67.00 67.40 0.20 0.3% 67.30 2 67.40 87 1.41
2015-01-23 2915 1388125 963 94289451 67.60 68.20 67.60 68.10 0.70 1.04% 68.00 4 68.10 32 1.42
2015-01-26 2915 1510809 954 103711538 68.20 69.00 68.20 68.30 0.20 0.29% 68.30 14 68.40 4 1.42
2015-01-27 2915 1265928 875 86411804 68.80 68.90 67.80 68.40 0.10 0.15% 68.30 13 68.50 232 1.43
2015-01-28 2915 1133132 741 77198976 68.20 68.50 67.90 68.00 0.40 -0.58% 68.00 20 68.10 17 1.42
2015-01-29 2915 1718828 1118 116249182 68.20 68.30 67.20 67.50 0.50 -0.74% 67.50 6 67.60 4 1.41
2015-01-30 2915 1781572 1027 121757976 67.80 68.80 67.60 68.10 0.60 0.89% 68.00 161 68.40 2 1.42
2015-02-02 2915 819814 611 56087852 68.10 68.80 68.10 68.30 0.20 0.29% 68.30 9 68.40 7 1.42
2015-02-03 2915 1238870 724 84038821 68.10 68.40 67.50 67.60 0.70 -1.02% 67.60 27 67.90 21 1.41
2015-02-04 2915 2790033 1774 192427766 68.00 69.50 68.00 69.40 1.80 2.66% 69.30 6 69.40 6 1.45
2015-02-05 2915 1814122 1008 126044383 69.50 69.90 69.10 69.30 0.10 -0.14% 69.20 31 69.30 5 1.44
2015-02-06 2915 1014688 649 69846747 69.30 69.30 68.50 68.80 0.50 -0.72% 68.70 33 68.80 118 1.43
2015-02-09 2915 1858456 1084 127266036 68.80 69.10 67.80 68.20 0.60 -0.87% 68.20 34 68.30 115 1.42
2015-02-10 2915 2754769 1609 185277223 68.00 68.20 66.70 66.80 1.40 -2.05% 66.80 41 67.00 27 1.39
2015-02-11 2915 2033029 1093 136215902 67.00 67.40 66.70 66.70 0.10 -0.15% 66.70 77 67.00 8 1.39
2015-02-12 2915 2674906 1244 178016932 66.70 67.20 66.40 66.60 0.10 -0.15% 66.50 112 66.60 53 1.39
2015-02-13 2915 2809889 1385 190550637 66.60 68.40 66.50 68.10 1.50 2.25% 68.00 1 68.10 60 1.42
2015-02-24 2915 2449051 1671 167308681 68.50 68.50 68.00 68.40 0.30 0.44% 68.30 13 68.40 47 1.43
2015-02-25 2915 1714172 1126 116547330 68.50 68.50 67.70 67.70 0.70 -1.02% 67.70 125 68.00 102 1.41
2015-02-26 2915 1533105 1082 103862188 68.00 68.00 67.60 67.80 0.10 0.15% 67.70 1 67.80 72 1.41
2015-03-02 2915 1472679 1016 99468784 68.30 68.30 66.80 67.30 0.50 -0.74% 67.20 18 67.30 11 1.40
2015-03-03 2915 1349634 843 90352307 67.20 67.50 66.70 66.80 0.50 -0.74% 66.80 20 67.00 86 1.39
2015-03-04 2915 1935419 1281 128471159 66.60 66.70 66.10 66.30 0.50 -0.75% 66.20 23 66.30 141 1.38
2015-03-05 2915 1422451 1123 94310789 66.60 66.80 65.90 66.40 0.10 0.15% 66.30 1 66.40 18 1.38
2015-03-06 2915 1331271 751 88375617 66.80 66.80 66.10 66.40 0.00 0% 66.40 57 66.50 122 1.38
2015-03-09 2915 1376386 1060 90925105 66.10 66.40 65.90 66.10 0.30 -0.45% 66.00 149 66.10 65 1.38
2015-03-10 2915 3046213 1827 198848892 66.10 66.30 64.50 64.60 1.50 -2.27% 64.60 26 64.70 1 1.35
2015-03-11 2915 1935582 1487 126033182 65.00 65.50 64.60 65.20 0.60 0.93% 65.10 48 65.20 1 1.36
2015-03-12 2915 1517427 1145 99118258 65.20 65.60 64.80 65.40 0.20 0.31% 65.30 13 65.40 9 1.36
2015-03-13 2915 1198091 839 79000406 65.50 66.30 65.50 66.00 0.60 0.92% 65.80 116 66.00 27 1.38
2015-03-16 2915 1434966 1066 95099256 66.30 66.50 66.00 66.00 0.00 0% 66.00 105 66.20 1 1.38
2015-03-17 2915 1209632 925 80323912 66.20 66.60 66.20 66.30 0.30 0.45% 66.30 4 66.40 115 1.38
2015-03-18 2915 2191491 1720 145327544 66.30 66.80 65.80 66.40 0.10 0.15% 66.30 4 66.40 27 1.38
2015-03-19 2915 2650403 1755 177299539 66.70 67.10 66.70 66.90 0.50 0.75% 66.90 15 67.00 158 1.39
2015-03-20 2915 2905306 1447 193965405 66.90 67.10 66.40 66.40 0.50 -0.75% 66.40 76 66.70 3 1.38
2015-03-23 2915 1241012 791 83205004 67.00 67.30 66.80 67.00 0.60 0.9% 66.90 5 67.00 24 1.40
2015-03-24 2915 1806391 1141 121986081 67.00 67.90 67.00 67.90 0.90 1.34% 67.50 2 67.90 142 1.42
2015-03-25 2915 1405927 809 95091748 67.80 67.90 67.30 67.90 0.00 0% 67.80 6 67.90 95 1.42
2015-03-26 2915 1391769 901 94538614 67.90 68.20 67.50 68.20 0.30 0.44% 68.10 1 68.20 79 1.42
2015-03-27 2915 4730091 2342 324601610 69.00 69.60 67.80 68.50 0.30 0.44% 68.50 37 68.60 89 1.43
2015-03-30 2915 2009059 1162 137930312 69.40 69.40 68.10 68.30 0.20 -0.29% 68.30 121 68.60 1 8.59
2015-03-31 2915 1120066 699 76733599 68.60 68.80 68.10 68.50 0.20 0.29% 68.50 52 68.60 21 8.62
2015-04-01 2915 1336029 720 90743672 68.50 68.50 67.70 67.70 0.80 -1.17% 67.70 134 68.00 10 8.52
2015-04-02 2915 965329 745 65776930 67.70 68.50 67.60 68.20 0.50 0.74% 68.20 70 68.30 6 8.58
2015-04-07 2915 1976207 1104 136239393 68.60 69.40 68.60 69.10 0.90 1.32% 69.10 22 69.20 11 8.69
2015-04-08 2915 1735767 1120 119744188 69.20 69.30 68.50 69.30 0.20 0.29% 69.20 27 69.30 78 8.72
2015-04-09 2915 8440371 3863 611807036 70.00 73.50 70.00 73.00 3.70 5.34% 72.90 3 73.00 125 9.18
2015-04-10 2915 11242796 5995 847640972 74.80 76.70 74.60 74.90 1.90 2.6% 74.90 29 75.00 31 9.42
2015-04-13 2915 5056085 2820 379719745 75.60 75.60 74.50 74.90 0.00 0% 74.90 25 75.00 208 9.42
2015-04-14 2915 5096787 2482 384394350 74.90 76.50 74.70 75.00 0.10 0.13% 74.90 84 75.00 153 9.43
2015-04-15 2915 3418485 2112 253382926 75.00 75.00 73.60 73.70 1.30 -1.73% 73.70 43 73.80 5 9.27
2015-04-16 2915 3374715 1629 250177882 74.00 74.50 73.70 74.50 0.80 1.09% 74.40 11 74.50 466 9.37
2015-04-17 2915 1778529 935 132446443 74.60 74.90 74.10 74.20 0.30 -0.4% 74.20 72 74.30 7 9.33
2015-04-20 2915 3075020 1745 225826153 74.20 74.30 73.00 73.40 0.80 -1.08% 73.30 25 73.40 14 9.23
2015-04-21 2915 2484437 1451 181115420 73.50 73.70 72.30 72.50 0.90 -1.23% 72.50 78 72.60 17 9.12
2015-04-22 2915 4522053 2478 336236720 73.10 74.80 73.00 74.40 1.90 2.62% 74.40 23 74.50 10 9.36
2015-04-23 2915 6307482 3158 477177920 75.10 76.20 75.00 75.90 1.50 2.02% 75.80 12 75.90 62 9.55
2015-04-24 2915 5797943 2934 442912569 76.20 77.00 75.80 76.00 0.10 0.13% 76.00 69 76.10 16 9.56
2015-04-27 2915 4768945 2173 367009181 76.50 77.50 76.50 76.70 0.70 0.92% 76.70 3 76.80 27 9.65
2015-04-28 2915 3196771 1701 245434870 77.00 77.20 76.40 76.90 0.20 0.26% 76.80 8 76.90 28 9.67
2015-04-29 2915 2722620 1458 208934294 76.90 77.20 76.30 76.50 0.40 -0.52% 76.40 13 76.50 140 9.62
2015-04-30 2915 2896073 1527 220383779 77.00 77.00 75.30 75.30 1.20 -1.57% 75.30 69 75.40 4 9.47
2015-05-04 2915 2612880 1342 196871653 76.00 76.20 74.90 75.70 0.40 0.53% 75.60 1 75.70 22 9.52
2015-05-05 2915 3327850 1754 250055450 76.00 76.00 74.70 75.00 0.70 -0.92% 74.90 29 75.00 501 9.43
2015-05-06 2915 4107324 2080 310061577 74.70 76.30 74.50 76.30 1.30 1.73% 76.20 5 76.30 19 9.60
2015-05-07 2915 2431809 1600 182909887 76.10 76.30 74.90 74.90 1.40 -1.83% 74.90 2 75.00 49 9.42
2015-05-08 2915 2051605 1386 153773409 75.50 75.50 74.60 74.90 0.00 0% 74.90 30 75.00 569 9.42
2015-05-11 2915 1047771 687 78214655 75.50 75.80 74.20 74.50 0.40 -0.53% 74.40 18 74.50 48 9.37
2015-05-12 2915 2551518 1228 190169327 74.00 75.00 73.70 74.50 0.00 0% 74.40 72 74.50 76 9.37
2015-05-13 2915 1857415 1137 138276722 74.90 74.90 74.20 74.40 0.10 -0.13% 74.30 88 74.40 14 9.36
2015-05-14 2915 3518771 2217 258819679 74.20 74.20 73.00 73.50 0.90 -1.21% 73.40 2 73.50 43 9.25
2015-05-15 2915 1964495 1113 145269079 73.90 74.80 73.50 73.50 0.00 0% 73.50 26 73.60 31 9.25
2015-05-18 2915 1785973 1194 130588817 73.50 73.60 72.60 73.10 0.40 -0.54% 73.00 8 73.10 19 8.70
2015-05-19 2915 2524963 1949 186238174 73.50 74.00 73.20 73.80 0.70 0.96% 73.70 32 73.80 14 8.79
2015-05-20 2915 1407925 1083 103422781 73.80 73.80 73.10 73.50 0.30 -0.41% 73.40 11 73.50 93 8.75
2015-05-21 2915 2555677 1686 185904944 73.00 73.10 72.10 72.50 1.00 -1.36% 72.50 102 72.70 1 8.63
2015-05-22 2915 938227 703 68445695 73.00 73.20 72.60 73.10 0.60 0.83% 72.90 2 73.10 43 8.70
2015-05-25 2915 1291455 929 93360687 72.60 72.80 72.00 72.20 0.90 -1.23% 72.10 45 72.20 16 8.60
2015-05-26 2915 846560 517 61246583 72.60 72.70 72.10 72.10 0.10 -0.14% 72.10 84 72.20 6 8.58
2015-05-27 2915 1307551 964 95009240 72.00 73.00 72.00 72.80 0.70 0.97% 72.70 67 72.80 24 8.67
2015-05-28 2915 2410458 1684 173947876 73.30 73.30 71.80 71.80 1.00 -1.37% 71.80 156 72.00 25 8.55
2015-05-29 2915 9553988 2769 681785127 71.80 72.10 70.30 71.80 0.00 0% 71.50 34 71.80 431 8.55
2015-06-01 2915 4013097 2927 280384490 71.50 71.50 69.50 69.70 2.10 -2.92% 69.60 149 69.70 30 8.30
2015-06-02 2915 3358408 1986 234079909 69.70 70.50 69.20 69.30 0.40 -0.57% 69.30 33 69.50 34 8.25
2015-06-03 2915 2415817 1654 166230548 69.00 69.40 68.10 68.60 0.70 -1.01% 68.50 17 68.60 89 8.17
2015-06-04 2915 3831161 2063 260413210 68.30 69.00 66.90 67.40 1.20 -1.75% 67.30 10 67.40 78 8.02
2015-06-05 2915 2811650 1719 189421329 67.30 68.20 66.70 67.70 0.30 0.45% 67.60 18 67.70 60 8.06
2015-06-08 2915 3318208 2102 225836444 67.80 68.70 67.50 68.10 0.40 0.59% 68.00 47 68.10 35 8.11
2015-06-09 2915 2725616 1840 183510549 68.10 68.40 66.70 67.10 1.00 -1.47% 67.10 11 67.20 2 7.99
2015-06-10 2915 2438208 1624 166705419 67.30 69.10 67.20 68.50 1.40 2.09% 68.40 18 68.50 34 8.15
2015-06-11 2915 2047892 1120 139600466 69.00 69.00 67.90 68.00 0.50 -0.73% 68.00 63 68.10 1 8.10
2015-06-12 2915 1094303 721 74316104 68.40 68.40 67.60 68.00 0.00 0% 67.80 30 68.00 85 8.10
2015-06-15 2915 1174577 864 80084162 68.00 68.40 67.80 68.40 0.40 0.59% 68.30 5 68.40 2 8.14
2015-06-16 2915 1592544 1146 108684540 68.60 68.70 68.00 68.30 0.10 -0.15% 68.20 8 68.30 30 8.13
2015-06-17 2915 2259501 1637 153179013 68.30 68.40 67.30 67.60 0.70 -1.02% 67.60 6 67.90 31 8.05
2015-06-18 2915 1610684 1079 110229951 67.80 68.90 67.80 68.50 0.90 1.33% 68.40 228 68.50 26 8.15
2015-06-22 2915 2450609 1525 170667721 69.00 70.00 69.00 69.90 1.40 2.04% 69.70 1 69.90 132 8.32
2015-06-23 2915 2146674 1435 150988075 70.70 70.70 70.00 70.30 0.40 0.57% 70.30 8 70.40 73 8.37
2015-06-24 2915 1753866 1144 123544220 70.50 71.00 69.80 71.00 0.70 1% 70.70 28 71.00 29 8.45
2015-06-25 2915 1989425 1247 140399685 71.50 71.50 70.00 70.00 1.00 -1.41% 69.90 16 70.00 57 8.33
2015-06-26 2915 1231333 939 85589638 70.00 70.60 69.20 69.50 0.50 -0.71% 69.50 4 69.60 20 8.27
2015-06-29 2915 1365643 959 94213200 69.20 69.40 68.60 68.60 0.90 -1.29% 68.60 98 68.70 1 8.17
2015-06-30 2915 3667160 1625 255056924 68.70 70.60 68.30 70.60 2.00 2.92% 70.00 1 70.70 4 8.40
2015-07-01 2915 2308586 1141 161773920 70.40 70.40 69.50 70.40 0.20 -0.28% 70.10 36 70.40 12 8.38
2015-07-02 2915 3079476 1770 213492644 69.40 70.00 69.10 69.10 1.30 -1.85% 69.10 117 69.50 8 8.23
2015-07-03 2915 2119392 1079 145324728 69.00 69.00 68.20 68.60 0.50 -0.72% 68.60 3 68.70 16 8.17
2015-07-06 2915 1542226 647 105214909 68.10 69.00 67.80 68.10 0.50 -0.73% 68.10 13 68.20 9 8.11
2015-07-07 2915 2200537 1087 150049273 67.70 69.00 67.70 68.60 0.50 0.73% 68.50 6 68.60 24 8.17
2015-07-08 2915 3642035 1835 245093056 67.70 68.00 66.70 66.70 1.90 -2.77% 66.70 71 66.80 5 7.94
2015-07-09 2915 3007937 1324 197193907 65.00 66.70 64.60 66.20 0.50 -0.75% 66.20 126 66.60 28 7.88
2015-07-13 2915 2291714 1253 154366320 67.30 68.10 66.60 68.10 1.90 2.87% 68.00 10 68.10 75 8.11
2015-07-14 2915 2401635 1218 162770790 68.00 68.00 67.40 67.40 0.70 -1.03% 67.40 27 67.50 1 8.02
2015-07-15 2915 1749889 891 118627578 67.80 68.10 67.30 68.10 0.70 1.04% 67.90 5 68.10 16 8.11
2015-07-16 2915 1358736 993 92597518 68.30 68.30 67.90 68.30 0.20 0.29% 68.20 2 68.30 3 8.13
2015-07-17 2915 1596571 791 109374166 68.70 68.70 67.90 68.60 0.30 0.44% 68.50 6 68.60 18 8.17
2015-07-20 2915 2865854 1489 194809796 69.10 69.10 67.10 67.50 1.10 -1.6% 67.40 32 67.50 4 8.04
2015-07-21 2915 1538333 637 103872209 67.90 67.90 67.00 67.40 0.10 -0.15% 67.40 26 67.50 11 8.02
2015-07-22 2915 2021425 1121 135377775 67.20 67.30 66.50 66.60 0.80 -1.19% 66.60 24 66.70 1 7.93
2015-07-23 2915 951755 691 63623085 66.00 67.20 66.00 67.20 0.60 0.9% 67.00 8 67.30 24 8.00
2015-07-24 2915 898835 636 59826745 66.10 67.00 66.10 66.60 0.60 -0.89% 66.40 31 66.60 149 7.93
2015-07-27 2915 2376562 1195 155258877 65.60 65.80 64.80 64.90 1.70 -2.55% 64.90 4 65.10 3 7.73
2015-07-28 2915 1911926 1253 124333141 64.00 66.00 64.00 66.00 1.10 1.69% 65.60 43 66.00 51 7.86
2015-07-29 2915 1305538 878 85062770 65.10 65.70 64.90 65.00 1.00 -1.52% 65.00 20 65.30 46 7.74
2015-07-30 2915 1274178 840 84434716 65.10 67.30 65.10 66.80 1.80 2.77% 66.50 2 66.80 12 7.95
2015-07-31 2915 2356208 1430 154749228 66.30 66.30 65.00 66.00 0.80 -1.2% 65.30 2 66.00 51 7.86
2015-08-03 2915 829020 665 54225617 65.20 66.00 65.00 65.80 0.20 -0.3% 65.70 53 65.80 11 7.83
2015-08-04 2915 1104605 787 72234124 66.40 66.40 65.00 65.20 0.60 -0.91% 65.10 34 65.20 15 7.76
2015-08-05 2915 1868605 1005 122714830 65.20 66.80 64.90 66.00 0.80 1.23% 65.90 8 66.00 5 7.86
2015-08-06 2915 1192060 924 77786923 65.50 66.10 65.00 65.50 0.50 -0.76% 65.30 22 65.50 22 7.80
2015-08-07 2915 3177957 1088 209496682 64.80 67.10 64.60 65.40 0.10 -0.15% 65.40 76 65.60 15 7.79
2015-08-10 2915 2113357 778 139966399 65.50 67.00 65.40 66.10 0.70 1.07% 66.00 41 66.10 9 7.87
2015-08-11 2915 3236350 1508 213556220 66.10 66.90 65.10 65.50 0.60 -0.91% 65.50 32 65.70 6 7.80
2015-08-12 2915 4873474 2241 313167065 64.80 65.20 63.40 64.00 1.50 -2.29% 63.90 185 64.00 2 7.62
2015-08-13 2915 2443432 1449 142773037 60.00 60.00 57.70 57.70 0.00 -9.84% 57.70 2 57.80 2 6.87
2015-08-14 2915 1566053 1014 90970679 57.80 58.50 57.60 58.10 0.40 0.69% 58.10 49 58.20 21 6.92
2015-08-17 2915 1521600 894 88228396 58.90 58.90 57.30 57.30 0.80 -1.38% 57.30 121 57.50 5 5.10
2015-08-18 2915 2167635 1412 123336760 57.40 57.50 56.60 56.70 0.60 -1.05% 56.60 67 56.70 61 5.05
2015-08-19 2915 2523896 1838 140951430 56.30 56.70 55.10 55.30 1.40 -2.47% 55.30 109 55.50 62 4.92
2015-08-20 2915 2376886 1680 129643330 54.60 55.10 53.60 54.40 0.90 -1.63% 54.40 29 54.50 5 4.84
2015-08-21 2915 3328323 1908 174576452 53.60 54.00 51.40 51.70 2.70 -4.96% 51.60 104 51.70 13 4.60
2015-08-24 2915 7226400 2876 343652550 50.00 50.00 46.55 46.55 5.15 -9.96% 0.00 0 46.55 112 4.15
2015-08-25 2915 4858433 2790 223038139 45.00 46.70 44.70 46.45 0.10 -0.21% 46.45 108 46.50 6 4.14
2015-08-26 2915 3143441 2077 144906705 46.45 47.25 45.20 46.10 0.35 -0.75% 46.10 31 46.15 1 4.11
2015-08-27 2915 6556412 3343 312832791 46.70 49.40 45.50 48.20 2.10 4.56% 48.20 31 48.30 3 4.29
2015-08-28 2915 3966811 2213 195157250 49.25 49.80 48.40 49.50 1.30 2.7% 49.45 2 49.50 97 4.41
2015-08-31 2915 4380068 2416 222886036 49.50 51.90 49.00 51.90 2.40 4.85% 51.50 5 51.90 86 4.62
2015-09-01 2915 2568218 1841 130764175 51.90 51.90 50.20 51.30 0.60 -1.16% 51.20 7 51.30 12 4.57
2015-09-02 2915 1997476 1393 100452783 50.20 50.90 49.70 50.50 0.80 -1.56% 50.50 87 50.60 1 4.50
2015-09-03 2915 2044325 1275 103744311 50.70 51.50 50.50 50.60 0.10 0.2% 50.60 12 50.70 1 4.51
2015-09-04 2915 3205780 1542 160617026 50.60 50.70 49.85 50.10 0.50 -0.99% 50.10 19 50.20 39 4.46
2015-09-07 2915 1347730 918 67690563 50.10 50.70 50.00 50.40 0.30 0.6% 50.40 24 50.50 38 4.49
2015-09-08 2915 1102302 709 56029402 50.50 51.30 50.50 50.50 0.10 0.2% 50.50 1546 50.60 8 4.50
2015-09-09 2915 3185536 1943 168288131 51.80 53.80 51.60 53.70 3.20 6.34% 53.70 4 53.80 28 4.78
2015-09-10 2915 4611324 2583 256787699 53.50 56.80 53.10 56.00 2.30 4.28% 55.90 33 56.00 14 4.99
2015-09-11 2915 1611822 1161 89315232 56.00 56.00 54.90 55.10 0.90 -1.61% 55.10 95 55.30 1 4.91
2015-09-14 2915 1344136 955 74801627 55.50 56.50 54.90 55.70 0.60 1.09% 55.70 30 55.80 4 4.96
2015-09-15 2915 1520671 904 84336901 55.70 56.50 54.90 55.20 0.50 -0.9% 55.20 7 55.30 20 4.92
2015-09-16 2915 1708379 1129 95641303 55.50 56.50 55.20 56.50 1.30 2.36% 56.10 88 56.50 82 5.03
2015-09-17 2915 2837474 1763 161862699 57.00 57.70 56.50 56.70 0.20 0.35% 56.60 126 56.70 109 5.05
2015-09-18 2915 3237990 1694 188380711 57.00 59.60 56.70 58.50 1.80 3.17% 58.50 33 58.70 3 5.21
2015-09-21 2915 1846771 1298 105621447 58.00 58.00 56.70 56.80 1.70 -2.91% 56.70 35 56.80 2 5.06
2015-09-22 2915 2798901 2066 163407213 57.50 58.90 57.40 58.70 1.90 3.35% 58.60 2 58.70 6 5.23
2015-09-23 2915 2567638 1760 146862030 58.00 58.40 56.50 56.70 2.00 -3.41% 56.60 29 56.70 24 5.05
2015-09-24 2915 1884304 1322 107862586 56.80 57.80 56.60 57.50 0.80 1.41% 57.10 33 57.50 16 5.12
2015-09-25 2915 1628856 1051 93951048 57.50 58.10 57.10 57.80 0.30 0.52% 57.80 19 57.90 17 5.15
2015-09-30 2915 1919737 1335 110753546 56.80 58.30 56.70 58.30 0.50 0.87% 58.00 4 58.30 49 5.19
2015-10-01 2915 1562494 1236 91101347 58.50 58.80 57.30 58.30 0.00 0% 58.30 39 58.40 38 5.19
2015-10-02 2915 969216 833 56710770 58.50 58.80 58.00 58.70 0.40 0.69% 58.60 1 58.70 42 5.23
2015-10-05 2915 1471525 1082 86628564 58.90 59.40 58.60 58.80 0.10 0.17% 58.80 32 59.00 32 5.24
2015-10-06 2915 1516877 1147 90072880 59.50 59.70 58.90 59.50 0.70 1.19% 59.30 58 59.50 59 5.30
2015-10-07 2915 1456905 986 86639646 60.00 60.00 59.10 59.50 0.00 0% 59.30 22 59.50 45 5.30
2015-10-08 2915 1651084 1024 98671197 59.90 60.50 59.40 59.40 0.10 -0.17% 59.40 50 59.50 15 5.29
2015-10-12 2915 1492888 1050 89036450 60.00 60.30 59.10 59.20 0.20 -0.34% 59.10 14 59.20 48 5.27
2015-10-13 2915 2082638 1192 124514090 59.10 60.50 59.10 60.50 1.30 2.2% 60.30 11 60.50 51 5.39
2015-10-14 2915 1477977 982 88317528 60.10 60.40 59.30 59.30 1.20 -1.98% 59.30 139 59.50 8 5.28
2015-10-15 2915 1650806 1040 97698326 59.60 59.90 58.90 59.10 0.20 -0.34% 59.10 18 59.30 1 5.26
2015-10-16 2915 1745140 870 103907099 59.50 60.00 58.70 60.00 0.90 1.52% 59.70 1 60.00 143 5.34
2015-10-19 2915 1314177 857 78636720 59.90 60.10 59.40 60.00 0.00 0% 60.00 8 60.10 18 5.34
2015-10-20 2915 1580018 1065 95166177 60.00 60.80 59.70 60.20 0.20 0.33% 60.20 19 60.30 1 5.36
2015-10-21 2915 1193559 894 71798340 60.40 60.70 59.80 60.00 0.20 -0.33% 60.00 15 60.20 40 5.34
2015-10-22 2915 890249 588 53368685 60.00 60.20 59.80 59.80 0.20 -0.33% 59.80 72 60.00 31 5.33
2015-10-23 2915 1215991 755 73168660 60.70 60.70 59.80 60.00 0.20 0.33% 60.00 28 60.40 89 5.34
2015-10-26 2915 1247337 803 75480879 60.60 60.80 60.20 60.20 0.20 0.33% 60.20 62 60.40 8 5.36
2015-10-27 2915 1066024 510 63930139 60.00 60.50 59.80 60.10 0.10 -0.17% 60.00 9 60.10 65 5.35
2015-10-28 2915 2218890 1356 135976448 60.00 62.00 60.00 61.60 1.50 2.5% 61.50 1 61.60 65 5.49
2015-10-29 2915 1372527 843 83142965 61.60 61.80 60.10 60.10 1.50 -2.44% 60.10 9 60.40 44 5.35
2015-10-30 2915 1103693 753 66273646 60.50 60.90 59.40 60.00 0.10 -0.17% 59.90 8 60.00 20 5.34
2015-11-02 2915 1038450 703 62403659 60.00 60.30 59.80 60.30 0.30 0.5% 60.20 2 60.30 56 5.37
2015-11-03 2915 999277 658 60595383 60.70 61.00 60.40 60.50 0.20 0.33% 60.50 25 60.60 14 5.39
2015-11-04 2915 3065042 1815 188975774 61.00 62.20 60.70 61.40 0.90 1.49% 61.40 103 61.50 2 5.47
2015-11-05 2915 1220886 876 75444174 62.00 62.20 61.40 61.90 0.50 0.81% 61.70 1 61.90 35 5.51
2015-11-06 2915 1790524 1162 108652741 61.50 61.60 60.10 60.20 1.70 -2.75% 60.20 68 60.50 2 5.36
2015-11-09 2915 1653930 1067 98528648 60.10 60.60 59.10 59.10 1.10 -1.83% 59.10 160 59.20 1 5.26
2015-11-10 2915 1943990 1471 113427411 58.80 58.80 58.00 58.00 1.10 -1.86% 58.00 39 58.10 1 5.16
2015-11-11 2915 1188626 928 68439961 58.10 58.60 57.00 57.00 1.00 -1.72% 57.00 133 57.20 11 5.08
2015-11-12 2915 1445649 850 82100450 57.00 57.70 56.40 56.60 0.40 -0.7% 56.60 115 56.90 53 5.04
2015-11-13 2915 1466871 855 83618247 57.00 57.70 56.50 57.00 0.40 0.71% 57.00 5 57.10 1 5.08
2015-11-16 2915 1807660 1251 103803741 56.70 58.20 56.30 57.60 0.60 1.05% 57.60 147 57.70 1 5.38
2015-11-17 2915 3019411 1927 180671487 60.00 60.50 59.00 59.60 2.00 3.47% 59.50 79 59.60 41 5.56
2015-11-18 2915 2615942 1873 154378712 59.70 60.10 58.10 58.10 1.50 -2.52% 58.10 106 58.20 13 5.42
2015-11-19 2915 1838847 1506 108170205 58.50 59.40 58.20 59.40 1.30 2.24% 59.30 1 59.40 3 5.55
2015-11-20 2915 1738825 1058 103703744 59.40 60.00 59.00 59.80 0.40 0.67% 59.80 14 59.90 60 5.58
2015-11-23 2915 1957602 1244 118202555 60.40 60.80 60.00 60.50 0.70 1.17% 60.50 26 60.60 6 5.65
2015-11-24 2915 2336164 1341 148426238 64.00 64.30 63.10 60.00 1.30 -0.83% 63.10 15 63.30 11 5.89
2015-11-25 2915 1263964 882 75918527 60.40 60.40 59.70 60.30 0.30 0.5% 60.20 3 60.30 16 5.63
2015-11-26 2915 8911722 4956 567389682 60.80 65.50 60.80 65.40 5.10 8.46% 65.40 10 65.50 174 6.11
2015-11-27 2915 5563323 2943 358651859 65.40 65.80 63.50 63.50 1.90 -2.91% 63.50 238 63.60 3 5.93
2015-11-30 2915 4300893 1813 271594915 63.50 64.00 62.50 63.30 0.20 -0.31% 63.30 7 63.40 6 5.91
2015-12-01 2915 6336979 3595 420434014 64.40 67.40 64.00 66.30 3.00 4.74% 66.30 132 66.60 4 6.19
2015-12-02 2915 6932485 3706 471130730 68.10 68.80 67.10 67.20 0.90 1.36% 67.20 21 67.30 11 6.27
2015-12-03 2915 3833784 2456 254455097 66.80 67.00 65.70 65.70 1.50 -2.23% 65.70 17 65.80 46 6.13
2015-12-04 2915 2558237 1636 167716107 65.50 66.20 64.70 66.00 0.30 0.46% 65.90 5 66.00 1243 6.16
2015-12-07 2915 3589467 2042 238018469 66.30 67.00 65.70 65.70 0.30 -0.45% 65.70 81 66.00 1 6.13
2015-12-08 2915 3863047 2382 250384210 65.80 66.00 64.10 64.20 1.50 -2.28% 64.20 22 64.40 83 5.99
2015-12-09 2915 2465305 1489 157201198 63.70 64.60 63.10 63.30 0.90 -1.4% 63.30 9 63.40 1 5.91
2015-12-10 2915 4101898 2291 256122936 62.60 63.40 62.10 62.10 1.20 -1.9% 62.10 184 62.50 131 5.80
2015-12-11 2915 4473627 3046 282127683 62.30 64.10 62.20 62.50 0.40 0.64% 62.40 59 62.50 8 5.84
2015-12-14 2915 2390140 1759 150633958 61.80 64.30 61.30 63.60 1.10 1.76% 63.60 14 63.70 2 5.94
2015-12-15 2915 3138908 2113 198990613 64.00 64.50 62.60 62.80 0.80 -1.26% 62.80 36 63.00 9 5.86
2015-12-16 2915 2356658 1491 150545906 63.50 64.50 63.00 63.80 1.00 1.59% 63.80 6 63.90 4 5.96
2015-12-17 2915 2847870 1769 182799260 64.00 64.70 63.70 64.40 0.60 0.94% 64.20 5 64.40 134 6.01
2015-12-18 2915 2336164 1341 148426238 64.00 64.30 63.10 63.10 1.30 -2.02% 63.10 15 63.30 11 5.89
2015-12-21 2915 1879718 1450 118614790 62.80 63.80 62.60 63.00 0.10 -0.16% 63.00 75 63.20 26 5.88
2015-12-22 2915 1826836 1325 115851465 63.00 63.80 62.80 63.80 0.80 1.27% 63.70 4 63.80 21 5.96
2015-12-23 2915 3296257 2275 210692162 63.50 64.20 63.50 64.00 0.20 0.31% 63.90 28 64.00 307 5.98
2015-12-24 2915 1666561 931 105903422 64.20 64.50 62.90 63.00 1.00 -1.56% 63.00 37 63.20 3 5.88
2015-12-25 2915 466113 328 29591390 63.00 63.90 63.00 63.70 0.70 1.11% 63.70 25 63.80 41 5.95
2015-12-28 2915 1019877 531 65199583 63.80 64.30 63.40 63.80 0.10 0.16% 63.80 32 64.00 58 5.96
2015-12-29 2915 833198 653 53181704 64.00 64.30 63.60 63.70 0.10 -0.16% 63.70 42 63.80 1 5.95
2015-12-30 2915 897267 615 57074141 63.80 64.20 63.20 63.50 0.20 -0.31% 63.40 18 63.50 2 5.93
2015-12-31 2915 5112328 2642 315283262 63.20 63.20 60.60 61.40 2.10 -3.31% 61.40 212 61.50 3 5.73