谷崧(3607)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%		56.90
-0.5
-0.87%		57.00
0.1
0.18%		58.40
1.4
2.46%		58.60
0.2
0.34%		 　58.60
0
0%		60.80
2.2
3.75%		65.00
4.2
6.91%		67.50
2.5
3.85%		66.70
-0.8
-1.19%		 　67.10
0.4
0.6%		66.50
-0.6
-0.89%		66.30
-0.2
-0.3%		66.50
0.2
0.3%		66.50
0
0%		 　66.60
0.1
0.15%		68.50
1.9
2.85%		67.30
-1.2
-1.75%		66.20
-1.1
-1.63%		66.40
0.2
0.3%		 63.92
2 月　66.90
0.5
0.75%		66.30
-0.6
-0.9%		65.60
-0.7
-1.06%		67.50
1.9
2.9%		66.60
-0.9
-1.33%		 　66.10
-0.5
-0.75%		66.20
0.1
0.15%		66.90
0.7
1.06%		67.00
0.1
0.15%		67.00
0
0%		 　　　　　　　　　70.00
3
4.48%		70.50
0.5
0.71%		71.20
0.7
0.99%		 68.52
3 月　71.30
0.1
0.14%		66.70
-4.6
-6.45%		67.20
0.5
0.75%		67.50
0.3
0.45%		68.10
0.6
0.89%		 　67.80
-0.3
-0.44%		67.60
-0.2
-0.29%		70.80
3.2
4.73%		70.50
-0.3
-0.42%		69.70
-0.8
-1.13%		 　74.50
4.8
6.89%		73.00
-1.5
-2.01%		73.20
0.2
0.27%		74.60
1.4
1.91%		74.70
0.1
0.13%		 　75.60
0.9
1.2%		75.10
-0.5
-0.66%		73.20
-1.9
-2.53%		74.20
1
1.37%		73.40
-0.8
-1.08%		 　72.50
-0.9
-1.23%		74.40
1.9
2.62%		71.77
4 月73.50
-0.9
-1.21%		73.60
0.1
0.14%		 　　　78.60
5
6.79%		77.60
-1
-1.27%		80.00
2.4
3.09%		78.90
-1.1
-1.38%		 　78.20
-0.7
-0.89%		78.70
0.5
0.64%		79.30
0.6
0.76%		79.30
0
0%		78.30
-1
-1.26%		 　76.70
-1.6
-2.04%		73.70
-3
-3.91%		75.70
2
2.71%		77.50
1.8
2.38%		76.50
-1
-1.29%		 　76.60
0.1
0.13%		76.60
0
0%		74.30
-2.3
-3%		75.80
1.5
2.02%		 76.98
5 月　　　75.00
-0.8
-1.06%		75.20
0.2
0.27%		74.90
-0.3
-0.4%		75.30
0.4
0.53%		73.10
-2.2
-2.92%		 　71.50
-1.6
-2.19%		73.00
1.5
2.1%		72.80
-0.2
-0.27%		72.20
-0.6
-0.82%		71.20
-1
-1.39%		 　72.20
1
1.4%		72.30
0.1
0.14%		71.10
-1.2
-1.66%		73.60
2.5
3.52%		73.30
-0.3
-0.41%		 　73.50
0.2
0.27%		73.50
0
0%		73.00
-0.5
-0.68%		74.70
1.7
2.33%		76.90
2.2
2.95%		 73.5
6 月76.00
-0.9
-1.17%		76.10
0.1
0.13%		74.70
-1.4
-1.84%		72.20
-2.5
-3.35%		72.20
0
0%		 　71.50
-0.7
-0.97%		67.70
-3.8
-5.31%		68.50
0.8
1.18%		67.60
-0.9
-1.31%		68.90
1.3
1.92%		 　69.50
0.6
0.87%		68.40
-1.1
-1.58%		68.60
0.2
0.29%		69.90
1.3
1.9%		 　　70.20
0.3
0.43%		69.50
-0.7
-1%		69.00
-0.5
-0.72%		69.10
0.1
0.14%		69.20
0.1
0.14%		 　68.50
-0.7
-1.01%		68.30
-0.2
-0.29%		 70.2
7 月70.00
1.7
2.49%		71.90
1.9
2.71%		68.20
-3.7
-5.15%		 　66.90
-1.3
-1.91%		65.80
-1.1
-1.64%		63.90
-1.9
-2.89%		65.20
1.3
2.03%		 　　66.60
1.4
2.15%		66.70
0.1
0.15%		66.00
-0.7
-1.05%		65.20
-0.8
-1.21%		64.40
-0.8
-1.23%		 　62.90
-1.5
-2.33%		61.40
-1.5
-2.38%		59.90
-1.5
-2.44%		60.50
0.6
1%		59.40
-1.1
-1.82%		 　53.50
-5.9
-9.93%		54.50
1
1.87%		55.20
0.7
1.28%		56.60
1.4
2.54%		56.20
-0.4
-0.71%		62.72
8 月 　53.60
-2.6
-4.63%		53.10
-0.5
-0.93%		53.90
0.8
1.51%		53.40
-0.5
-0.93%		53.80
0.4
0.75%		 　57.80
4
7.43%		56.00
-1.8
-3.11%		56.00
0
0%		57.30
1.3
2.32%		56.70
-0.6
-1.05%		 　55.80
-0.9
-1.59%		56.10
0.3
0.54%		55.40
-0.7
-1.25%		55.60
0.2
0.36%		54.40
-1.2
-2.16%		 　49.00
-5.4
-9.93%		50.80
1.8
3.67%		50.60
-0.2
-0.39%		52.10
1.5
2.96%		51.70
-0.4
-0.77%		 51.70
0
0%		53.87
9 月51.50
-0.2
-0.39%		51.20
-0.3
-0.58%		52.70
1.5
2.93%		51.50
-1.2
-2.28%		 　51.70
0.2
0.39%		52.90
1.2
2.32%		53.80
0.9
1.7%		56.10
2.3
4.28%		55.70
-0.4
-0.71%		 　56.10
0.4
0.72%		57.20
1.1
1.96%		57.00
-0.2
-0.35%		57.30
0.3
0.53%		58.80
1.5
2.62%		 　57.50
-1.3
-2.21%		58.30
0.8
1.39%		57.10
-1.2
-2.06%		55.40
-1.7
-2.98%		56.50
1.1
1.99%		 　　　56.20
-0.3
-0.53%		 55.32
10 月56.90
0.7
1.25%		57.50
0.6
1.05%		 　58.30
0.8
1.39%		57.50
-0.8
-1.37%		58.20
0.7
1.22%		57.50
-0.7
-1.2%		 　　58.30
0.8
1.39%		58.20
-0.1
-0.17%		58.30
0.1
0.17%		59.50
1.2
2.06%		59.90
0.4
0.67%		 　59.30
-0.6
-1%		59.60
0.3
0.51%		59.00
-0.6
-1.01%		60.40
1.4
2.37%		60.10
-0.3
-0.5%		 　60.90
0.8
1.33%		60.20
-0.7
-1.15%		59.40
-0.8
-1.33%		58.80
-0.6
-1.01%		58.20
-0.6
-1.02%		 58.92
11 月　59.00
0.8
1.37%		59.40
0.4
0.68%		59.30
-0.1
-0.17%		59.20
-0.1
-0.17%		58.30
-0.9
-1.52%		 　56.90
-1.4
-2.4%		57.30
0.4
0.7%		54.80
-2.5
-4.36%		54.70
-0.1
-0.18%		54.20
-0.5
-0.91%		 　53.80
-0.4
-0.74%		54.70
0.9
1.67%		54.10
-0.6
-1.1%		55.00
0.9
1.66%		54.60
-0.4
-0.73%		 　55.20
0.6
1.1%		54.30
-0.9
-1.63%		53.70
-0.6
-1.1%		54.10
0.4
0.74%		53.70
-0.4
-0.74%		 　54.80
1.1
2.05%		 55.66
12 月55.40
0.6
1.09%		55.90
0.5
0.9%		55.50
-0.4
-0.72%		55.80
0.3
0.54%		 　56.00
0.2
0.36%		55.20
-0.8
-1.43%		53.90
-1.3
-2.36%		53.60
-0.3
-0.56%		50.20
-3.4
-6.34%		 　49.50
-0.7
-1.39%		49.55
0.05
0.1%		49.80
0.25
0.5%		50.70
0.9
1.81%		50.50
-0.2
-0.39%		 　50.20
-0.3
-0.59%		50.90
0.7
1.39%		50.40
-0.5
-0.98%		49.90
-0.5
-0.99%		49.90
0
0%		 　50.20
0.3
0.6%		50.80
0.6
1.2%		49.95
-0.85
-1.67%		49.75
-0.2
-0.4%		51.83

說明:最高漲幅:7.43%最低跌幅:-9.93% 最高價:80.00最低價:49.00平均價:63.38,灰色底表示週末,漲147天(145.7)元,跌142天(-153.75)元,平盤14天
7%=7,5%=1,4%=7,3%=11,2%=27,1%=56,0%=52,-0%=2,-1%=2,-2%=4,-3%=4,-4%=7,-5%=18,-6%=31,-7%=74,

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 3607 365299 239 20910872 56.40 57.70 56.40 57.40 0.50 0% 57.40 7 57.60 12 14.10
2015-01-06 3607 238582 188 13556831 57.10 57.30 56.60 56.90 0.50 -0.87% 56.80 40 57.10 1 13.98
2015-01-07 3607 178004 132 10149136 56.90 57.20 56.80 57.00 0.10 0.18% 57.00 8 57.10 6 14.00
2015-01-08 3607 970796 603 56767644 57.20 59.10 57.20 58.40 1.40 2.46% 58.40 15 58.50 7 14.35
2015-01-09 3607 897100 563 52905000 59.00 59.60 58.10 58.60 0.20 0.34% 58.60 13 58.70 2 14.40
2015-01-12 3607 982100 593 58279200 59.90 60.60 58.50 58.60 0.00 0% 58.60 2 58.80 3 14.40
2015-01-13 3607 3791361 1900 228647554 58.80 61.40 58.70 60.80 2.20 3.75% 60.80 37 60.90 38 14.94
2015-01-14 3607 8561130 4016 544224950 61.50 65.00 61.40 65.00 4.20 6.91% 65.00 700 0.00 0 15.97
2015-01-15 3607 10477309 5560 702774544 66.30 68.00 66.00 67.50 2.50 3.85% 67.40 3 67.50 1 16.58
2015-01-16 3607 5708266 3234 385894350 67.80 68.90 66.50 66.70 0.80 -1.19% 66.70 40 66.80 2 16.39
2015-01-19 3607 2855209 1585 192332680 68.10 68.20 66.80 67.10 0.40 0.6% 67.10 34 67.20 2 16.49
2015-01-20 3607 7926161 4533 535692431 67.70 69.70 66.00 66.50 0.60 -0.89% 66.50 12 66.60 1 16.34
2015-01-21 3607 3130422 1979 207818225 66.50 67.10 65.80 66.30 0.20 -0.3% 66.30 12 66.50 17 16.29
2015-01-22 3607 3041235 1805 202626718 67.00 67.50 66.00 66.50 0.20 0.3% 66.40 40 66.50 429 16.34
2015-01-23 3607 4764001 2825 319795871 67.30 68.30 66.10 66.50 0.00 0% 66.40 13 66.50 288 16.34
2015-01-26 3607 2110169 1076 140863792 66.50 67.40 66.40 66.60 0.10 0.15% 66.60 20 66.70 15 16.36
2015-01-27 3607 3921205 2149 265361565 67.00 68.70 66.30 68.50 1.90 2.85% 68.40 6 68.50 22 16.83
2015-01-28 3607 2481365 1576 168455731 68.40 68.50 67.30 67.30 1.20 -1.75% 67.30 4 67.40 9 16.54
2015-01-29 3607 2409210 1570 159542904 67.10 67.30 65.50 66.20 1.10 -1.63% 66.20 18 66.30 2 16.27
2015-01-30 3607 1633031 1158 108397591 66.80 67.10 65.90 66.40 0.20 0.3% 66.40 2 66.50 5 16.31
2015-02-02 3607 1147350 685 76459817 66.90 67.00 66.00 66.90 0.50 0.75% 66.90 39 67.00 74 16.44
2015-02-03 3607 3763332 2154 253120744 67.40 68.30 66.30 66.30 0.60 -0.9% 66.30 88 66.50 3 16.29
2015-02-04 3607 2640252 1733 174382532 66.90 67.30 65.60 65.60 0.70 -1.06% 65.60 61 65.70 7 16.12
2015-02-05 3607 4067501 2417 272450067 65.80 67.80 65.40 67.50 1.90 2.9% 67.40 54 67.50 17 16.58
2015-02-06 3607 5668564 3244 384618424 67.80 69.20 66.40 66.60 0.90 -1.33% 66.60 8 66.70 11 16.36
2015-02-09 3607 1532591 987 101178178 66.60 66.60 65.60 66.10 0.50 -0.75% 66.00 60 66.10 20 16.24
2015-02-10 3607 1169100 839 77951618 66.50 67.20 66.10 66.20 0.10 0.15% 66.20 23 66.40 3 16.27
2015-02-11 3607 3065235 1762 206698322 67.40 68.10 66.80 66.90 0.70 1.06% 66.90 32 67.20 22 16.44
2015-02-12 3607 1720349 1061 115783113 67.10 67.90 66.50 67.00 0.10 0.15% 67.00 42 67.10 6 16.46
2015-02-13 3607 1294050 817 86877400 67.50 67.80 66.80 67.00 0.00 0% 67.00 25 67.10 18 16.46
2015-02-24 3607 6161272 3454 425331189 68.30 70.30 67.40 70.00 3.00 4.48% 69.90 25 70.00 192 17.20
2015-02-25 3607 4445651 2600 316596214 71.20 72.20 70.20 70.50 0.50 0.71% 70.50 1 70.60 12 17.32
2015-02-26 3607 2889482 1745 205879158 70.50 72.10 70.50 71.20 0.70 0.99% 71.20 75 71.30 25 17.49
2015-03-02 3607 2389502 1354 170909201 71.80 72.60 70.80 71.30 0.10 0.14% 71.20 8 71.40 13 17.52
2015-03-03 3607 6342731 3674 432285687 71.80 71.80 66.50 66.70 4.60 -6.45% 66.70 70 66.80 9 16.39
2015-03-04 3607 3081205 2005 205342344 66.70 67.50 65.60 67.20 0.50 0.75% 67.10 18 67.20 3 16.51
2015-03-05 3607 1347320 880 91223887 67.70 68.10 67.30 67.50 0.30 0.45% 67.50 13 67.60 2 16.58
2015-03-06 3607 1493398 910 101620075 67.90 68.50 67.50 68.10 0.60 0.89% 68.10 15 68.20 1 16.73
2015-03-09 3607 1624635 960 110952680 68.60 68.90 67.80 67.80 0.30 -0.44% 67.80 46 68.00 9 16.66
2015-03-10 3607 2099907 1276 141266790 67.80 68.30 66.30 67.60 0.20 -0.29% 67.50 33 67.60 3 16.61
2015-03-11 3607 6649965 3831 462475082 69.00 70.80 67.60 70.80 3.20 4.73% 70.60 4 70.80 66 17.40
2015-03-12 3607 3799300 2283 269673131 71.50 71.70 70.30 70.50 0.30 -0.42% 70.50 25 70.70 55 11.69
2015-03-13 3607 2688371 1566 188712070 70.70 71.60 69.60 69.70 0.80 -1.13% 69.70 11 69.80 1 11.56
2015-03-16 3607 10991672 5356 801962762 70.10 74.50 70.10 74.50 4.80 6.89% 74.50 228 0.00 0 12.35
2015-03-17 3607 7972652 4813 597009556 75.90 76.30 73.00 73.00 1.50 -2.01% 73.00 86 73.20 8 12.11
2015-03-18 3607 2897251 1834 212951961 73.10 74.30 72.60 73.20 0.20 0.27% 73.20 67 73.40 11 12.14
2015-03-19 3607 5030246 3018 379266261 74.40 76.70 73.80 74.60 1.40 1.91% 74.60 23 74.70 1 12.37
2015-03-20 3607 3772185 2258 284898619 75.50 76.40 74.50 74.70 0.10 0.13% 74.70 1 74.80 1 12.39
2015-03-23 3607 3766210 2258 286448013 75.70 77.10 75.20 75.60 0.90 1.2% 75.50 8 75.70 1 12.54
2015-03-24 3607 2107732 1396 159336816 76.80 76.90 74.80 75.10 0.50 -0.66% 75.10 30 75.30 1 12.45
2015-03-25 3607 3522432 1962 259449532 75.20 75.60 72.70 73.20 1.90 -2.53% 73.20 62 73.30 6 12.14
2015-03-26 3607 1825919 1350 134614906 73.00 74.30 72.90 74.20 1.00 1.37% 74.10 23 74.20 13 12.31
2015-03-27 3607 1202495 797 88632130 74.60 74.60 73.10 73.40 0.80 -1.08% 73.40 15 73.50 2 12.17
2015-03-30 3607 1557142 1174 112938766 73.40 73.90 71.50 72.50 0.90 -1.23% 72.50 24 72.60 1 12.02
2015-03-31 3607 1694106 1170 124815556 73.00 74.80 72.60 74.40 1.90 2.62% 74.30 1 74.40 5 12.34
2015-04-01 3607 880247 614 64784463 74.10 74.20 73.20 73.50 0.90 -1.21% 73.50 5 73.60 6 12.19
2015-04-02 3607 1444253 989 106516865 74.00 74.30 73.30 73.60 0.10 0.14% 73.50 43 73.60 2 12.21
2015-04-07 3607 6102784 2915 474873571 74.80 78.70 74.80 78.60 5.00 6.79% 78.50 12 78.60 100 13.03
2015-04-08 3607 5984487 3580 471321417 78.00 80.50 77.10 77.60 1.00 -1.27% 77.60 16 77.80 5 12.87
2015-04-09 3607 5145421 3076 411032861 79.60 81.20 78.20 80.00 2.40 3.09% 79.90 40 80.00 73 13.27
2015-04-10 3607 2776188 1933 219324252 80.30 80.80 78.00 78.90 1.10 -1.37% 78.90 10 79.00 19 13.08
2015-04-13 3607 2294570 1500 179214430 79.90 79.90 77.20 78.20 0.70 -0.89% 78.20 32 78.30 5 12.97
2015-04-14 3607 1681224 1124 132249220 78.40 79.60 77.80 78.70 0.50 0.64% 78.70 8 78.80 6 13.05
2015-04-15 3607 4943581 2924 396632837 79.00 81.20 78.80 79.30 0.60 0.76% 79.30 8 79.50 1 13.15
2015-04-16 3607 2477047 1600 196420013 79.80 80.10 78.50 79.30 0.00 0% 79.30 20 79.40 9 13.15
2015-04-17 3607 1450747 881 114287784 79.90 80.00 78.30 78.30 1.00 -1.26% 78.30 10 78.50 7 12.99
2015-04-20 3607 1919182 1277 147656564 77.90 77.90 76.00 76.70 1.60 -2.04% 76.70 43 76.80 2 12.72
2015-04-21 3607 3689563 2138 275499762 77.10 77.60 72.10 73.70 3.00 -3.91% 73.70 49 73.80 1 12.22
2015-04-22 3607 1811204 1191 136545661 74.20 76.10 74.10 75.70 2.00 2.71% 75.70 21 75.80 80 12.55
2015-04-23 3607 2257401 1500 174154778 76.20 78.00 76.10 77.50 1.80 2.38% 77.00 8 77.50 14 12.85
2015-04-24 3607 2535368 1650 194393184 79.00 79.00 75.00 76.50 1.00 -1.29% 76.50 19 76.60 4 12.69
2015-04-27 3607 987201 609 75660295 77.50 77.50 76.00 76.60 0.10 0.13% 76.50 22 76.60 1 12.70
2015-04-28 3607 1026990 690 79038532 76.70 77.90 76.60 76.60 0.00 0% 76.50 60 76.80 4 12.70
2015-04-29 3607 2164260 1214 161468518 76.60 76.60 73.10 74.30 2.30 -3% 74.20 10 74.40 3 12.32
2015-04-30 3607 991670 690 74781815 74.60 76.20 74.60 75.80 1.50 2.02% 75.60 2 75.80 18 12.57
2015-05-04 3607 961219 619 72625691 76.20 76.60 74.80 75.00 0.80 -1.06% 74.90 52 75.20 4 12.44
2015-05-05 3607 803012 491 60235800 75.40 76.30 74.50 75.20 0.20 0.27% 75.00 8 75.20 13 12.47
2015-05-06 3607 763304 582 57044765 74.80 75.10 74.00 74.90 0.30 -0.4% 74.90 1 75.00 31 12.42
2015-05-07 3607 794643 536 60007516 75.00 76.30 74.50 75.30 0.40 0.53% 75.20 24 75.30 2 12.49
2015-05-08 3607 1552211 966 114811223 75.40 75.50 72.70 73.10 2.20 -2.92% 73.00 24 73.10 1 12.12
2015-05-11 3607 2843488 1610 203039482 74.60 75.00 69.50 71.50 1.60 -2.19% 71.50 66 71.60 5 11.86
2015-05-12 3607 2136631 1301 151929035 71.60 73.50 69.20 73.00 1.50 2.1% 72.80 5 73.10 9 9.66
2015-05-13 3607 541009 359 39256957 73.50 73.50 72.00 72.80 0.20 -0.27% 72.80 6 72.90 1 9.63
2015-05-14 3607 622636 426 45176477 73.40 73.50 71.70 72.20 0.60 -0.82% 72.20 27 72.30 18 9.55
2015-05-15 3607 1044157 653 74522647 72.90 72.90 70.50 71.20 1.00 -1.39% 71.10 2 71.20 1 9.42
2015-05-18 3607 682533 474 48584858 71.60 72.30 70.10 72.20 1.00 1.4% 72.00 7 72.20 34 9.55
2015-05-19 3607 801966 625 57820952 72.50 72.50 71.60 72.30 0.10 0.14% 72.00 1 72.30 3 9.56
2015-05-20 3607 796027 536 56995046 72.20 72.20 71.10 71.10 1.20 -1.66% 71.10 13 71.30 1 9.40
2015-05-21 3607 3058600 1793 226447759 70.90 75.30 70.60 73.60 2.50 3.52% 73.60 22 73.70 6 9.74
2015-05-22 3607 1344030 912 99126865 73.50 74.50 72.80 73.30 0.30 -0.41% 73.30 8 73.40 8 9.70
2015-05-25 3607 1121748 766 83135200 73.80 74.80 73.50 73.50 0.20 0.27% 73.50 30 73.60 3 9.72
2015-05-26 3607 1118192 742 81986311 74.50 74.60 72.30 73.50 0.00 0% 72.90 2 73.50 22 9.72
2015-05-27 3607 619100 465 45136750 72.80 73.30 72.60 73.00 0.50 -0.68% 72.90 12 73.00 1 9.66
2015-05-28 3607 1346267 961 99777925 73.50 74.70 72.80 74.70 1.70 2.33% 74.60 8 74.70 15 9.88
2015-05-29 3607 4807332 2779 369710394 74.70 77.90 74.70 76.90 2.20 2.95% 76.90 2 77.00 34 10.17
2015-06-01 3607 1792550 1125 136253654 76.80 77.40 75.00 76.00 0.90 -1.17% 75.90 4 76.00 13 10.05
2015-06-02 3607 3010010 1812 233109768 76.00 78.40 76.00 76.10 0.10 0.13% 76.00 52 76.10 2 10.07
2015-06-03 3607 1988504 1321 151512500 76.50 77.80 74.70 74.70 1.40 -1.84% 74.70 22 74.80 2 9.88
2015-06-04 3607 2277656 1427 166680720 75.00 75.60 71.10 72.20 2.50 -3.35% 72.20 11 72.30 9 9.55
2015-06-05 3607 1177505 750 84667861 72.20 72.90 71.20 72.20 0.00 0% 72.10 20 72.20 4 9.55
2015-06-08 3607 860330 568 61403626 72.20 72.70 70.50 71.50 0.70 -0.97% 71.50 5 71.60 8 9.46
2015-06-09 3607 1784110 1039 123903211 71.40 71.50 67.50 67.70 3.80 -5.31% 67.70 4 67.80 5 8.96
2015-06-10 3607 1060311 707 73192833 68.40 69.70 68.10 68.50 0.80 1.18% 68.40 15 68.50 32 9.06
2015-06-11 3607 2389100 1497 159437120 68.50 69.10 65.10 67.60 0.90 -1.31% 67.50 10 67.60 20 8.94
2015-06-12 3607 865000 596 59201800 67.70 69.10 67.10 68.90 1.30 1.92% 68.90 17 69.00 30 9.11
2015-06-15 3607 558000 387 38418800 69.20 69.50 68.20 69.50 0.60 0.87% 69.20 5 69.50 13 9.19
2015-06-16 3607 854299 483 58285270 69.40 69.40 67.60 68.40 1.10 -1.58% 68.40 6 68.80 2 9.05
2015-06-17 3607 591489 414 40616441 68.40 69.20 68.10 68.60 0.20 0.29% 68.60 20 68.80 1 9.07
2015-06-18 3607 657001 445 45502769 68.70 69.90 68.50 69.90 1.30 1.9% 69.60 12 69.90 12 9.25
2015-06-22 3607 887000 556 62802200 71.00 71.20 70.20 70.20 0.30 0.43% 70.20 56 70.30 10 9.29
2015-06-23 3607 814000 464 57045100 70.90 70.90 69.40 69.50 0.70 -1% 69.40 29 69.50 10 9.19
2015-06-24 3607 493033 317 34203873 70.20 70.20 68.90 69.00 0.50 -0.72% 68.90 31 69.00 3 9.13
2015-06-25 3607 439050 281 30448164 69.50 69.90 69.00 69.10 0.10 0.14% 69.10 27 69.40 8 9.14
2015-06-26 3607 628000 358 43242200 69.10 69.70 68.30 69.20 0.10 0.14% 68.90 1 69.20 13 9.15
2015-06-29 3607 410142 257 28044898 68.60 68.80 68.00 68.50 0.70 -1.01% 68.20 27 68.50 4 9.06
2015-06-30 3607 647000 388 43856200 68.30 68.70 67.30 68.30 0.20 -0.29% 68.00 1 68.30 10 9.03
2015-07-01 3607 1302786 717 90019620 68.00 70.00 67.90 70.00 1.70 2.49% 69.90 1 70.00 8 9.26
2015-07-02 3607 2562371 1491 181457568 70.90 71.90 69.60 71.90 1.90 2.71% 71.80 37 71.90 11 9.51
2015-07-03 3607 2462168 1517 168089556 68.00 69.10 67.20 68.20 0.00 -5.15% 68.20 33 68.40 2 9.02
2015-07-06 3607 1236107 731 83514679 68.00 68.20 66.80 66.90 1.30 -1.91% 66.90 21 67.00 10 8.85
2015-07-07 3607 1058001 655 70348966 68.00 68.00 65.50 65.80 1.10 -1.64% 65.80 37 66.00 33 8.70
2015-07-08 3607 1464220 885 93044480 65.80 66.40 61.00 63.90 1.90 -2.89% 63.50 5 63.90 8 8.45
2015-07-09 3607 1070004 583 67992560 63.40 65.20 61.20 65.20 1.30 2.03% 65.20 2 65.30 9 8.62
2015-07-13 3607 1161296 724 77802570 67.80 67.80 66.40 66.60 1.40 2.15% 66.60 17 66.90 1 8.81
2015-07-14 3607 977100 610 66137260 67.40 68.50 66.70 66.70 0.10 0.15% 66.60 30 66.80 1 8.82
2015-07-15 3607 514222 358 34114225 67.10 67.50 65.80 66.00 0.70 -1.05% 66.00 5 66.20 1 8.73
2015-07-16 3607 723321 446 47322997 65.70 66.90 65.00 65.20 0.80 -1.21% 65.20 9 65.50 2 8.62
2015-07-17 3607 518247 339 33714203 64.90 66.20 64.30 64.40 0.80 -1.23% 64.40 9 64.50 5 8.52
2015-07-20 3607 891962 575 56552086 65.10 65.30 62.60 62.90 1.50 -2.33% 62.90 22 63.00 9 8.32
2015-07-21 3607 980395 519 60509469 63.20 63.20 61.00 61.40 1.50 -2.38% 61.40 4 61.60 7 8.12
2015-07-22 3607 764102 503 46090009 60.80 61.20 59.90 59.90 1.50 -2.44% 59.90 24 60.00 5 7.92
2015-07-23 3607 862964 527 51929731 60.20 61.20 58.80 60.50 0.60 1% 60.50 11 60.80 2 8.00
2015-07-24 3607 477058 307 28585457 60.80 60.90 59.30 59.40 1.10 -1.82% 59.40 7 59.50 1 7.86
2015-07-27 3607 1738011 993 96906052 59.30 59.40 53.50 53.50 5.90 -9.93% 53.50 70 53.70 2 7.08
2015-07-28 3607 1490601 1087 80348453 54.00 54.80 53.10 54.50 1.00 1.87% 54.50 17 54.60 5 7.21
2015-07-29 3607 961352 616 53081160 55.30 56.00 54.70 55.20 0.70 1.28% 55.20 32 55.30 1 7.30
2015-07-30 3607 948914 562 53934855 55.60 58.00 55.60 56.60 1.40 2.54% 56.60 1 56.70 2 7.49
2015-07-31 3607 427240 299 23963656 57.00 57.00 55.20 56.20 0.40 -0.71% 56.10 1 56.20 9 7.43
2015-08-03 3607 1198007 720 64996880 56.10 56.20 53.50 53.60 2.60 -4.63% 53.60 5 53.70 1 7.09
2015-08-04 3607 899259 580 48332004 53.90 55.50 52.10 53.10 0.50 -0.93% 53.00 6 53.10 12 7.02
2015-08-05 3607 676040 483 36472379 53.10 54.60 52.70 53.90 0.80 1.51% 53.90 10 54.00 5 7.13
2015-08-06 3607 776000 561 41687600 54.50 54.90 52.90 53.40 0.50 -0.93% 53.40 13 53.50 21 7.06
2015-08-07 3607 876001 541 46954558 53.30 54.50 52.70 53.80 0.40 0.75% 53.80 7 53.90 2 7.12
2015-08-10 3607 1146016 764 64551744 53.90 58.00 53.90 57.80 4.00 7.43% 57.60 4 57.80 9 7.65
2015-08-11 3607 1221000 834 69486300 57.80 57.80 56.00 56.00 1.80 -3.11% 56.00 35 56.20 18 7.41
2015-08-12 3607 442605 308 24608258 55.30 56.40 55.10 56.00 0.00 0% 56.00 3 56.20 21 7.22
2015-08-13 3607 547000 381 31041100 56.50 57.50 56.00 57.30 1.30 2.32% 57.20 22 57.30 7 7.38
2015-08-14 3607 499040 290 28609999 58.00 58.00 56.70 56.70 0.60 -1.05% 56.70 12 57.00 1 7.34
2015-08-17 3607 281291 199 15751096 56.70 56.80 55.40 55.80 0.90 -1.59% 55.70 1 55.80 4 7.22
2015-08-18 3607 245200 202 13808020 55.80 56.90 55.80 56.10 0.30 0.54% 56.10 19 56.30 1 7.26
2015-08-19 3607 969700 626 52711969 56.60 56.60 53.10 55.40 0.70 -1.25% 54.30 14 55.40 1 7.17
2015-08-20 3607 472053 367 26167339 55.30 56.30 54.50 55.60 0.20 0.36% 55.50 12 55.70 10 7.19
2015-08-21 3607 498450 370 26909378 54.00 54.50 53.60 54.40 1.20 -2.16% 54.10 1 54.50 8 7.04
2015-08-24 3607 2227462 981 110303338 52.50 53.00 49.00 49.00 5.40 -9.93% 0.00 0 49.00 50 6.34
2015-08-25 3607 1022136 690 50607256 48.10 50.90 47.15 50.80 1.80 3.67% 50.70 3 50.80 6 6.57
2015-08-26 3607 457000 304 23091250 50.00 51.50 49.70 50.60 0.20 -0.39% 50.60 11 50.80 36 6.55
2015-08-27 3607 766173 485 39760695 51.30 52.50 51.30 52.10 1.50 2.96% 51.70 1 52.10 1 6.74
2015-08-28 3607 776183 484 40844951 52.60 53.70 51.70 51.70 0.40 -0.77% 51.70 3 52.10 33 6.69
2015-08-31 3607 792243 507 40869359 52.00 52.40 51.10 51.70 0.00 0% 51.70 10 51.80 1 6.69
2015-09-01 3607 590700 428 30378838 51.70 52.00 50.90 51.50 0.20 -0.39% 51.50 1 51.60 3 6.66
2015-09-02 3607 485103 352 24664425 50.60 51.40 50.00 51.20 0.30 -0.58% 51.20 1 51.30 1 6.62
2015-09-03 3607 1038288 716 54758664 51.70 53.50 51.60 52.70 1.50 2.93% 52.70 9 52.80 18 6.82
2015-09-04 3607 750967 499 39094798 52.80 53.20 51.40 51.50 1.20 -2.28% 51.50 123 51.80 1 6.66
2015-09-07 3607 563850 336 29134043 51.50 52.00 51.50 51.70 0.20 0.39% 51.70 2 51.80 1 6.69
2015-09-08 3607 746693 551 39316257 52.00 53.10 51.90 52.90 1.20 2.32% 52.80 6 53.00 9 6.84
2015-09-09 3607 1060712 747 57200964 53.90 54.80 53.50 53.80 0.90 1.7% 53.80 12 53.90 9 6.96
2015-09-10 3607 1170621 878 64088976 53.30 56.10 53.20 56.10 2.30 4.28% 56.00 32 56.10 4 7.26
2015-09-11 3607 1193381 846 67167842 56.30 57.20 55.70 55.70 0.40 -0.71% 55.70 36 55.80 3 7.21
2015-09-14 3607 830010 535 46552960 55.90 56.70 55.50 56.10 0.40 0.72% 56.00 18 56.10 2 7.26
2015-09-15 3607 1762251 1142 100826831 56.70 57.80 56.00 57.20 1.10 1.96% 57.10 18 57.30 2 7.40
2015-09-16 3607 906201 592 52173542 58.20 58.40 57.00 57.00 0.20 -0.35% 57.00 37 57.20 3 7.37
2015-09-17 3607 740010 507 42327781 57.40 57.70 56.70 57.30 0.30 0.53% 57.20 7 57.30 8 7.41
2015-09-18 3607 1208999 812 70636139 57.80 59.30 56.90 58.80 1.50 2.62% 58.80 4 58.90 7 7.61
2015-09-21 3607 881005 631 50467020 58.00 58.10 56.70 57.50 1.30 -2.21% 57.50 8 57.60 10 7.44
2015-09-22 3607 742006 463 42785978 57.50 58.30 57.00 58.30 0.80 1.39% 58.10 3 58.30 10 7.54
2015-09-23 3607 793004 521 45558956 57.60 58.10 56.90 57.10 1.20 -2.06% 57.00 12 57.20 5 7.39
2015-09-24 3607 974100 604 54284445 57.10 57.70 54.50 55.40 1.70 -2.98% 55.30 8 55.40 3 7.17
2015-09-25 3607 669001 449 37281860 55.50 56.70 54.80 56.50 1.10 1.99% 56.30 11 56.50 1 7.31
2015-09-30 3607 258108 195 14480680 56.20 56.40 55.80 56.20 0.30 -0.53% 56.20 3 56.30 52 7.27
2015-10-01 3607 658080 467 37558367 56.50 57.80 56.40 56.90 0.70 1.25% 56.90 19 57.00 2 7.36
2015-10-02 3607 633540 491 36277885 57.40 57.70 56.80 57.50 0.60 1.05% 57.40 14 57.50 24 7.44
2015-10-05 3607 1185567 750 69368054 57.90 59.20 57.80 58.30 0.80 1.39% 58.30 11 58.40 1 7.54
2015-10-06 3607 670000 429 38931900 58.70 59.00 57.40 57.50 0.80 -1.37% 57.50 24 57.80 2 7.44
2015-10-07 3607 454051 300 26334983 58.10 58.30 57.10 58.20 0.70 1.22% 58.00 14 58.20 14 7.53
2015-10-08 3607 465226 371 26925019 58.60 58.80 57.10 57.50 0.70 -1.2% 57.50 8 57.80 5 7.44
2015-10-12 3607 627200 444 36452659 57.70 58.40 57.60 58.30 0.80 1.39% 58.20 2 58.30 15 7.54
2015-10-13 3607 383324 319 22277550 58.30 58.60 57.70 58.20 0.10 -0.17% 58.10 2 58.30 6 7.53
2015-10-14 3607 468045 346 27308832 58.20 58.80 57.80 58.30 0.10 0.17% 58.30 4 58.50 8 7.54
2015-10-15 3607 1464731 959 87146346 58.70 60.20 58.40 59.50 1.20 2.06% 59.40 8 59.50 12 7.70
2015-10-16 3607 2149002 1266 129653628 60.10 61.40 59.60 59.90 0.40 0.67% 59.90 11 60.10 1 7.75
2015-10-19 3607 798299 565 47111986 60.00 60.10 58.60 59.30 0.60 -1% 59.30 5 59.40 1 7.67
2015-10-20 3607 483276 389 28692149 59.70 60.00 58.80 59.60 0.30 0.51% 59.50 11 59.60 16 7.71
2015-10-21 3607 632085 432 37630138 59.80 60.20 58.90 59.00 0.60 -1.01% 59.00 22 59.50 1 7.63
2015-10-22 3607 1286100 919 77435237 59.40 60.90 59.10 60.40 1.40 2.37% 60.30 14 60.40 12 7.81
2015-10-23 3607 1129175 717 68544275 61.50 61.70 60.00 60.10 0.30 -0.5% 60.10 9 60.20 1 7.77
2015-10-26 3607 840080 511 51087319 60.40 61.30 60.00 60.90 0.80 1.33% 60.80 7 60.90 7 7.88
2015-10-27 3607 496105 309 29909185 60.90 60.90 59.90 60.20 0.70 -1.15% 60.20 1 60.30 2 7.79
2015-10-28 3607 681533 481 40607299 60.50 60.60 59.20 59.40 0.80 -1.33% 59.40 2 59.50 8 7.68
2015-10-29 3607 483076 340 28569613 60.10 60.20 58.70 58.80 0.60 -1.01% 58.80 29 59.10 11 7.61
2015-10-30 3607 813040 531 47007212 58.50 58.50 57.20 58.20 0.60 -1.02% 58.00 1 58.20 3 7.53
2015-11-02 3607 513075 360 30090425 58.30 59.20 58.00 59.00 0.80 1.37% 59.00 48 59.20 7 7.63
2015-11-03 3607 1255251 768 75045284 59.00 60.50 59.00 59.40 0.40 0.68% 59.40 6 59.70 2 7.68
2015-11-04 3607 619050 401 36833273 59.90 59.90 59.30 59.30 0.10 -0.17% 59.30 33 59.50 21 7.67
2015-11-05 3607 517000 355 30680600 59.50 59.80 59.10 59.20 0.10 -0.17% 59.10 45 59.30 3 7.66
2015-11-06 3607 673995 434 39538107 59.50 59.70 58.10 58.30 0.90 -1.52% 58.30 17 58.60 5 7.54
2015-11-09 3607 610063 387 35089720 58.70 58.70 56.70 56.90 1.40 -2.4% 56.80 67 57.10 1 7.36
2015-11-10 3607 345262 251 19756112 56.80 57.60 56.80 57.30 0.40 0.7% 57.20 14 57.30 20 7.29
2015-11-11 3607 1511035 915 84183987 57.30 57.50 54.60 54.80 2.50 -4.36% 54.80 42 55.00 2 6.97
2015-11-12 3607 584302 400 31794848 54.80 55.50 53.80 54.70 0.10 -0.18% 54.60 14 54.70 1 6.96
2015-11-13 3607 455301 335 24792164 54.20 54.90 53.90 54.20 0.50 -0.91% 54.20 8 54.30 4 6.90
2015-11-16 3607 440462 335 23593751 53.90 54.00 53.10 53.80 0.40 -0.74% 53.80 5 53.90 3 6.84
2015-11-17 3607 560052 434 30730148 54.30 55.70 54.10 54.70 0.90 1.67% 54.60 19 54.70 3 6.96
2015-11-18 3607 401002 313 21748008 54.70 54.80 54.00 54.10 0.60 -1.1% 54.10 13 54.30 15 6.88
2015-11-19 3607 428020 334 23437300 54.30 55.20 54.20 55.00 0.90 1.66% 54.90 1 55.00 5 7.00
2015-11-20 3607 305101 238 16711805 55.00 55.20 54.30 54.60 0.40 -0.73% 54.60 26 54.70 2 6.95
2015-11-23 3607 323306 219 17802861 54.90 55.40 54.80 55.20 0.60 1.1% 55.10 6 55.20 3 7.02
2015-11-24 3607 224001 175 11270354 50.60 50.70 50.10 54.30 0.20 -1.63% 50.20 2 50.50 12 6.42
2015-11-25 3607 328415 211 17698582 54.50 54.70 53.60 53.70 0.60 -1.1% 53.60 38 53.70 2 6.83
2015-11-26 3607 236135 184 12786202 53.90 54.40 53.70 54.10 0.40 0.74% 54.10 5 54.20 2 6.88
2015-11-27 3607 258161 194 13894039 54.10 54.20 53.60 53.70 0.40 -0.74% 53.70 36 54.00 4 6.83
2015-11-30 3607 493009 368 26876095 53.50 55.70 53.50 54.80 1.10 2.05% 54.80 18 54.90 2 6.97
2015-12-01 3607 432206 294 23883836 54.80 55.70 54.80 55.40 0.60 1.09% 55.30 2 55.40 3 7.05
2015-12-02 3607 629321 465 35191126 55.40 56.30 55.40 55.90 0.50 0.9% 55.80 5 55.90 1 7.11
2015-12-03 3607 243106 192 13519836 55.20 56.00 55.10 55.50 0.40 -0.72% 55.50 2 55.80 4 7.06
2015-12-04 3607 263224 205 14603689 54.60 55.90 54.60 55.80 0.30 0.54% 55.80 7 55.90 27 7.10
2015-12-07 3607 293185 243 16386001 56.00 56.40 55.50 56.00 0.20 0.36% 55.90 2 56.00 71 7.12
2015-12-08 3607 238062 196 13118672 55.80 55.80 54.70 55.20 0.80 -1.43% 55.00 1 55.30 7 7.02
2015-12-09 3607 328002 253 17730308 54.70 54.90 53.60 53.90 1.30 -2.36% 53.90 36 54.00 2 6.86
2015-12-10 3607 252500 198 13520696 53.70 54.20 53.10 53.60 0.30 -0.56% 53.60 17 53.70 2 6.82
2015-12-11 3607 1516900 958 76622154 50.50 51.70 49.50 50.20 3.40 -6.34% 50.20 17 50.30 2 6.39
2015-12-14 3607 450020 338 22249130 49.10 49.85 48.80 49.50 0.70 -1.39% 49.50 1 49.70 1 6.30
2015-12-15 3607 426703 283 21086481 50.40 50.40 49.00 49.55 0.05 0.1% 49.55 4 49.70 1 6.30
2015-12-16 3607 229288 195 11439740 50.00 50.20 49.60 49.80 0.25 0.5% 49.80 30 50.00 1 6.34
2015-12-17 3607 240148 205 12127400 50.50 50.90 50.10 50.70 0.90 1.81% 50.70 5 50.90 2 6.45
2015-12-18 3607 224001 175 11270354 50.60 50.70 50.10 50.50 0.20 -0.39% 50.20 2 50.50 12 6.42
2015-12-21 3607 145022 133 7274866 50.10 50.50 49.90 50.20 0.30 -0.59% 50.20 10 50.40 2 6.39
2015-12-22 3607 300145 271 15096923 50.20 50.90 49.90 50.90 0.70 1.39% 50.50 26 50.90 1 6.48
2015-12-23 3607 603109 441 30863390 51.50 52.50 50.40 50.40 0.50 -0.98% 50.40 1 50.60 1 6.41
2015-12-24 3607 191013 174 9581876 50.50 50.60 49.90 49.90 0.50 -0.99% 49.90 5 50.00 3 6.35
2015-12-25 3607 180206 148 9000836 50.00 50.20 49.50 49.90 0.00 0% 49.90 4 49.95 3 6.35
2015-12-28 3607 90591 106 4536517 50.60 50.60 49.90 50.20 0.30 0.6% 49.90 5 50.20 11 6.39
2015-12-29 3607 417199 326 21083813 50.10 51.50 49.50 50.80 0.60 1.2% 50.80 2 50.90 4 6.46
2015-12-30 3607 208009 154 10432077 50.60 50.60 49.90 49.95 0.85 -1.67% 49.95 3 50.10 2 6.35
2015-12-31 3607 219006 147 10893718 49.95 50.00 49.55 49.75 0.20 -0.4% 49.75 1 49.80 3 6.33