台灣50(0050)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　　　　66.55
0
0%		64.90
-1.65
-2.48%		65.00
0.1
0.15%		66.50
1.5
2.31%		66.15
-0.35
-0.53%		 　65.75
-0.4
-0.6%		65.95
0.2
0.3%		65.60
-0.35
-0.53%		65.80
0.2
0.3%		65.50
-0.3
-0.46%		 　66.25
0.75
1.15%		66.75
0.5
0.75%		67.25
0.5
0.75%		67.60
0.35
0.52%		68.70
1.1
1.63%		 　68.70
0
0%		69.15
0.45
0.66%		69.15
0
0%		68.30
-0.85
-1.23%		68.00
-0.3
-0.44%		 66.93
2 月　68.15
0.15
0.22%		68.65
0.5
0.73%		69.40
0.75
1.09%		69.10
-0.3
-0.43%		68.75
-0.35
-0.51%		 　68.50
-0.25
-0.36%		68.25
-0.25
-0.36%		69.00
0.75
1.1%		69.00
0
0%		69.45
0.45
0.65%		 　　　　　　　　　70.25
0.8
1.15%		70.80
0.55
0.78%		70.30
-0.5
-0.71%		 69.42
3 月　70.00
-0.3
-0.43%		69.90
-0.1
-0.14%		69.95
0.05
0.07%		69.70
-0.25
-0.36%		69.80
0.1
0.14%		 　69.10
-0.7
-1%		68.95
-0.15
-0.22%		69.05
0.1
0.15%		69.65
0.6
0.87%		69.45
-0.2
-0.29%		 　68.90
-0.55
-0.79%		69.15
0.25
0.36%		69.90
0.75
1.08%		70.65
0.75
1.07%		70.55
-0.1
-0.14%		 　70.75
0.2
0.28%		70.50
-0.25
-0.35%		70.25
-0.25
-0.35%		69.40
-0.85
-1.21%		68.75
-0.65
-0.94%		 　68.80
0.05
0.07%		69.05
0.25
0.36%		69.61
4 月68.65
-0.4
-0.58%		69.50
0.85
1.24%		 　　　69.60
0.1
0.14%		69.00
-0.6
-0.86%		69.10
0.1
0.14%		69.65
0.55
0.8%		 　69.85
0.2
0.29%		69.50
-0.35
-0.5%		68.65
-0.85
-1.22%		69.70
1.05
1.53%		69.05
-0.65
-0.93%		 　68.95
-0.1
-0.14%		68.95
0
0%		69.65
0.7
1.02%		71.50
1.85
2.66%		72.20
0.7
0.98%		 　72.75
0.55
0.76%		72.60
-0.15
-0.21%		71.80
-0.8
-1.1%		71.45
-0.35
-0.49%		 70.19
5 月　　　71.60
0.15
0.21%		71.20
-0.4
-0.56%		71.30
0.1
0.14%		70.45
-0.85
-1.19%		70.50
0.05
0.07%		 　70.85
0.35
0.5%		70.70
-0.15
-0.21%		71.10
0.4
0.57%		70.10
-1
-1.41%		70.00
-0.1
-0.14%		 　70.25
0.25
0.36%		71.30
1.05
1.49%		70.80
-0.5
-0.7%		70.15
-0.65
-0.92%		70.70
0.55
0.78%		 　70.70
0
0%		71.00
0.3
0.42%		71.15
0.15
0.21%		71.50
0.35
0.49%		71.10
-0.4
-0.56%		 70.77
6 月70.50
-0.6
-0.84%		70.40
-0.1
-0.14%		69.95
-0.45
-0.64%		68.60
-1.35
-1.93%		68.45
-0.15
-0.22%		 　68.90
0.45
0.66%		68.35
-0.55
-0.8%		68.65
0.3
0.44%		68.85
0.2
0.29%		68.80
-0.05
-0.07%		 　68.65
-0.15
-0.22%		68.20
-0.45
-0.66%		68.50
0.3
0.44%		68.40
-0.1
-0.15%		 　　69.35
0.95
1.39%		69.55
0.2
0.29%		69.65
0.1
0.14%		70.45
0.8
1.15%		70.45
0
0%		 　68.80
-1.65
-2.34%		69.40
0.6
0.87%		 69.18
7 月70.05
0.65
0.94%		70.10
0.05
0.07%		70.10
0
0%		 　69.30
-0.8
-1.14%		69.60
0.3
0.43%		67.50
-2.1
-3.02%		67.10
-0.4
-0.59%		 　　68.10
1
1.49%		68.10
0
0%		68.25
0.15
0.22%		68.60
0.35
0.51%		68.50
-0.1
-0.15%		 　68.00
-0.5
-0.73%		68.65
0.65
0.96%		67.80
-0.85
-1.24%		67.15
-0.65
-0.96%		66.75
-0.4
-0.6%		 　65.80
-0.95
-1.42%		65.85
0.05
0.08%		65.40
-0.45
-0.68%		66.50
1.1
1.68%		66.15
-0.35
-0.53%		67.87
8 月 　65.25
-0.9
-1.36%		65.30
0.05
0.08%		65.70
0.4
0.61%		65.00
-0.7
-1.07%		64.70
-0.3
-0.46%		 　64.55
-0.15
-0.23%		64.55
0
0%		63.45
-1.1
-1.7%		63.55
0.1
0.16%		63.30
-0.25
-0.39%		 　62.90
-0.4
-0.63%		62.55
-0.35
-0.56%		61.60
-0.95
-1.52%		61.40
-0.2
-0.32%		59.80
-1.6
-2.61%		 　57.50
-2.3
-3.85%		60.00
2.5
4.35%		60.35
0.35
0.58%		60.15
-0.2
-0.33%		61.80
1.65
2.74%		 62.30
0.5
0.81%		62.61
9 月61.75
-0.55
-0.88%		62.10
0.35
0.57%		62.15
0.05
0.08%		61.35
-0.8
-1.29%		 　61.25
-0.1
-0.16%		61.45
0.2
0.33%		64.15
2.7
4.39%		63.45
-0.7
-1.09%		63.50
0.05
0.08%		 　63.65
0.15
0.24%		63.15
-0.5
-0.79%		63.90
0.75
1.19%		65.00
1.1
1.72%		64.85
-0.15
-0.23%		 　63.45
-1.4
-2.16%		63.80
0.35
0.55%		62.35
-1.45
-2.27%		62.00
-0.35
-0.56%		62.25
0.25
0.4%		 　　　62.40
0.15
0.24%		 62.89
10 月63.60
1.2
1.92%		63.25
-0.35
-0.55%		 　63.40
0.15
0.24%		63.90
0.5
0.79%		64.85
0.95
1.49%		64.70
-0.15
-0.23%		 　　65.55
0.85
1.31%		65.30
-0.25
-0.38%		65.05
-0.25
-0.38%		66.00
0.95
1.46%		65.75
-0.25
-0.38%		 　65.95
0.2
0.3%		65.95
0
0%		65.50
-0.45
-0.68%		65.50
0
0%		65.90
0.4
0.61%		 　64.55
-1.35
-2.05%		64.20
-0.35
-0.54%		63.75
-0.45
-0.7%		63.30
-0.45
-0.71%		63.20
-0.1
-0.16%		 64.69
11 月　63.30
0.1
0.16%		64.30
1
1.58%		65.55
1.25
1.94%		65.40
-0.15
-0.23%		64.10
-1.3
-1.99%		 　63.65
-0.45
-0.7%		62.90
-0.75
-1.18%		62.15
-0.75
-1.19%		62.25
0.1
0.16%		61.60
-0.65
-1.04%		 　61.15
-0.45
-0.73%		62.35
1.2
1.96%		61.40
-0.95
-1.52%		62.30
0.9
1.47%		62.30
0
0%		 　62.60
0.3
0.48%		61.95
-0.65
-1.04%		61.95
0
0%		62.80
0.85
1.37%		61.95
-0.85
-1.35%		 　61.20
-0.75
-1.21%		 62.62
12 月62.40
1.2
1.96%		62.30
-0.1
-0.16%		62.40
0.1
0.16%		61.75
-0.65
-1.04%		 　62.50
0.75
1.21%		61.50
-1
-1.6%		60.75
-0.75
-1.22%		60.55
-0.2
-0.33%		59.85
-0.7
-1.16%		 　59.40
-0.45
-0.75%		59.45
0.05
0.08%		60.35
0.9
1.51%		61.05
0.7
1.16%		60.75
-0.3
-0.49%		 　60.65
-0.1
-0.16%		60.80
0.15
0.25%		60.90
0.1
0.16%		61.20
0.3
0.49%		61.60
0.4
0.65%		 　61.45
-0.15
-0.24%		61.00
-0.45
-0.73%		60.55
-0.45
-0.74%		60.75
0.2
0.33%		61.03

說明:最高漲幅:4.39%最低跌幅:-3.85% 最高價:72.75最低價:57.50平均價:66.38,灰色底表示週末,漲138天(71.3)元,跌149天(-82.15)元,平盤16天
4%=2,3%=2,2%=13,1%=59,0%=78,-0%=2,-1%=2,-2%=14,-3%=54,-4%=77,

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 0050 6295612 1528 417637764 66.40 66.75 66.00 66.55 0.30 0% 66.55 20 66.60 17 0.00
2015-01-06 0050 19501826 4903 1272547315 65.75 65.75 64.75 64.90 1.65 -2.48% 64.85 222 64.90 165 0.00
2015-01-07 0050 6991542 1603 454539307 64.70 65.25 64.70 65.00 0.10 0.15% 64.95 91 65.00 200 0.00
2015-01-08 0050 13153525 3516 871151843 65.50 66.60 65.50 66.50 1.50 2.31% 66.45 414 66.50 1 0.00
2015-01-09 0050 5891981 1375 391342473 66.90 66.95 66.05 66.15 0.35 -0.53% 66.15 51 66.20 19 0.00
2015-01-12 0050 9060329 1178 596821609 65.80 66.15 65.65 65.75 0.40 -0.6% 65.70 148 65.75 137 0.00
2015-01-13 0050 6151627 1386 406400133 65.60 66.40 65.40 65.95 0.20 0.3% 65.95 1030 66.00 48 0.00
2015-01-14 0050 7205239 1256 473109554 66.00 66.05 65.40 65.60 0.35 -0.53% 65.55 32 65.60 348 0.00
2015-01-15 0050 3525540 865 231506844 65.65 65.95 65.35 65.80 0.20 0.3% 65.65 381 65.80 512 0.00
2015-01-16 0050 9317659 1371 613484964 66.25 66.40 65.35 65.50 0.30 -0.46% 65.50 203 65.55 3 0.00
2015-01-19 0050 17591339 2246 1166409008 66.30 66.75 66.05 66.25 0.75 1.15% 66.25 33 66.30 24 0.00
2015-01-20 0050 10097725 1864 673782517 66.50 66.90 66.35 66.75 0.50 0.75% 66.75 407 66.80 156 0.00
2015-01-21 0050 17556111 2810 1179808369 67.20 67.30 67.00 67.25 0.50 0.75% 67.25 468 67.30 801 0.00
2015-01-22 0050 16125035 1996 1090773104 67.50 67.90 67.45 67.60 0.35 0.52% 67.55 1381 67.60 215 0.00
2015-01-23 0050 35859685 4604 2147483647 68.25 68.70 68.25 68.70 1.10 1.63% 68.65 1459 68.70 109 0.00
2015-01-26 0050 20460334 1939 1404630266 68.55 68.85 68.45 68.70 0.00 0% 68.70 705 68.75 44 0.00
2015-01-27 0050 36217348 2879 2147483647 69.00 69.25 68.80 69.15 0.45 0.66% 69.15 1938 69.20 401 0.00
2015-01-28 0050 35993620 2147 2147483647 68.80 69.20 68.80 69.15 0.00 0% 69.15 179 69.20 1440 0.00
2015-01-29 0050 19790454 2015 1353476534 69.05 69.05 68.15 68.30 0.85 -1.23% 68.25 1242 68.30 78 0.00
2015-01-30 0050 4264474 1112 290995818 68.60 68.60 68.00 68.00 0.30 -0.44% 68.00 247 68.05 1126 0.00
2015-02-02 0050 5810959 1258 395850332 68.20 68.35 67.90 68.15 0.15 0.22% 68.15 194 68.20 496 0.00
2015-02-03 0050 16645523 1383 1142793513 68.35 68.85 68.10 68.65 0.50 0.73% 68.65 1427 68.70 25 0.00
2015-02-04 0050 20357668 2741 1411607198 69.20 69.50 69.05 69.40 0.75 1.09% 69.40 511 69.45 864 0.00
2015-02-05 0050 4783568 980 329874632 69.05 69.25 68.80 69.10 0.30 -0.43% 69.05 512 69.10 353 0.00
2015-02-06 0050 4107898 735 282693112 69.10 69.20 68.65 68.75 0.35 -0.51% 68.75 371 68.80 304 0.00
2015-02-09 0050 3512269 943 240429659 68.75 68.75 68.25 68.50 0.25 -0.36% 68.50 192 68.55 405 0.00
2015-02-10 0050 8023091 1004 547920649 68.45 68.50 68.20 68.25 0.25 -0.36% 68.20 757 68.25 582 0.00
2015-02-11 0050 7199400 1282 496602704 68.70 69.25 68.70 69.00 0.75 1.1% 69.00 839 69.05 9 0.00
2015-02-12 0050 9310387 812 642508708 69.00 69.20 68.80 69.00 0.00 0% 69.00 88 69.05 18 0.00
2015-02-13 0050 7599922 1771 528270219 69.35 69.65 69.35 69.45 0.45 0.65% 69.40 144 69.45 99 0.00
2015-02-24 0050 14549700 2778 1022504775 69.95 70.45 69.95 70.25 0.80 1.15% 70.25 461 70.30 183 0.00
2015-02-25 0050 23253921 2983 1644414580 70.70 70.90 70.55 70.80 0.55 0.78% 70.75 1469 70.80 123 0.00
2015-02-26 0050 8688633 1552 610954509 70.55 70.65 70.05 70.30 0.50 -0.71% 70.25 4 70.30 544 0.00
2015-03-02 0050 6589376 1449 461349421 70.30 70.55 69.75 70.00 0.30 -0.43% 69.95 22 70.00 5134 0.00
2015-03-03 0050 5067933 1071 353130410 70.05 70.10 69.50 69.90 0.10 -0.14% 69.85 12 69.90 724 0.00
2015-03-04 0050 6414710 1053 448582000 69.55 70.05 69.50 69.95 0.05 0.07% 69.90 19 69.95 728 0.00
2015-03-05 0050 3761886 1037 261883714 69.95 70.00 69.35 69.70 0.25 -0.36% 69.65 207 69.70 401 0.00
2015-03-06 0050 3067298 680 213689528 69.55 69.90 69.30 69.80 0.10 0.14% 69.80 13 69.85 1001 0.00
2015-03-09 0050 7464997 1781 515792426 69.45 69.50 68.90 69.10 0.70 -1% 69.05 615 69.10 133 0.00
2015-03-10 0050 6958375 1347 479061142 69.00 69.05 68.60 68.95 0.15 -0.22% 68.90 24 68.95 233 0.00
2015-03-11 0050 10039248 1081 689232863 68.35 69.15 68.30 69.05 0.10 0.15% 69.00 132 69.05 1047 0.00
2015-03-12 0050 5710306 1096 396200162 68.85 69.65 68.80 69.65 0.60 0.87% 69.60 6 69.65 848 0.00
2015-03-13 0050 4527676 890 315257661 69.65 69.75 69.45 69.45 0.20 -0.29% 69.40 44 69.45 111 0.00
2015-03-16 0050 6079977 1125 420077392 69.35 69.35 68.85 68.90 0.55 -0.79% 68.85 81 68.90 25 0.00
2015-03-17 0050 7096344 1282 491872167 69.20 69.75 69.00 69.15 0.25 0.36% 69.10 2 69.15 399 0.00
2015-03-18 0050 18621093 2655 1302008460 69.20 70.15 69.20 69.90 0.75 1.08% 69.85 434 69.90 159 0.00
2015-03-19 0050 12488588 2611 882632438 70.50 70.90 70.25 70.65 0.75 1.07% 70.65 214 70.70 64 0.00
2015-03-20 0050 4499069 1165 317484302 70.65 70.65 70.40 70.55 0.10 -0.14% 70.50 707 70.55 321 0.00
2015-03-23 0050 7600178 1207 537702369 70.55 70.90 70.45 70.75 0.20 0.28% 70.75 207 70.80 155 0.00
2015-03-24 0050 4504710 852 317852515 70.55 70.85 70.35 70.50 0.25 -0.35% 70.50 339 70.55 15 0.00
2015-03-25 0050 4458758 971 313055355 70.50 70.60 70.10 70.25 0.25 -0.35% 70.20 8 70.25 410 0.00
2015-03-26 0050 9508125 2025 659426427 69.40 69.70 69.15 69.40 0.85 -1.21% 69.35 232 69.40 405 0.00
2015-03-27 0050 10014444 2367 690644936 69.40 69.40 68.65 68.75 0.65 -0.94% 68.70 376 68.75 136 0.00
2015-03-30 0050 10353567 2088 711624155 68.75 68.90 68.55 68.80 0.05 0.07% 68.80 1 68.85 296 0.00
2015-03-31 0050 7643034 1735 527392233 69.00 69.25 68.80 69.05 0.25 0.36% 69.05 66 69.10 2 0.00
2015-04-01 0050 8234217 2598 565367472 68.70 68.85 68.50 68.65 0.40 -0.58% 68.65 360 68.75 402 0.00
2015-04-02 0050 7800933 1626 541860608 68.90 69.75 68.90 69.50 0.85 1.24% 69.50 74 69.55 341 0.00
2015-04-07 0050 3447972 1027 239681120 69.55 69.70 69.35 69.60 0.10 0.14% 69.55 303 69.60 353 0.00
2015-04-08 0050 5069880 1508 350122247 69.60 69.60 68.85 69.00 0.60 -0.86% 69.00 77 69.05 31 0.00
2015-04-09 0050 6205517 1517 430981397 69.00 69.85 68.95 69.10 0.10 0.14% 69.05 308 69.10 414 0.00
2015-04-10 0050 4600451 865 320214513 69.70 69.80 69.45 69.65 0.55 0.8% 69.65 244 69.70 698 0.00
2015-04-13 0050 4199759 782 293101091 69.90 69.95 69.65 69.85 0.20 0.29% 69.80 634 69.85 252 0.00
2015-04-14 0050 4562606 622 317629802 69.85 69.85 69.50 69.50 0.35 -0.5% 69.50 214 69.55 1 0.00
2015-04-15 0050 17266917 3412 1185132897 69.25 69.50 68.40 68.65 0.85 -1.22% 68.60 425 68.65 788 0.00
2015-04-16 0050 15774474 2442 1096081678 68.95 69.70 68.90 69.70 1.05 1.53% 69.70 105 69.75 157 0.00
2015-04-17 0050 9237191 1286 637969374 69.55 69.55 68.90 69.05 0.65 -0.93% 69.05 342 69.10 530 0.00
2015-04-20 0050 9571501 1586 657845763 68.70 69.15 68.55 68.95 0.10 -0.14% 68.95 47 69.00 472 0.00
2015-04-21 0050 2864363 776 197793548 69.05 69.30 68.85 68.95 0.00 0% 68.90 117 68.95 112 0.00
2015-04-22 0050 11311979 1473 787537471 69.30 69.80 69.25 69.65 0.70 1.02% 69.60 110 69.65 107 0.00
2015-04-23 0050 24334093 4719 1724238391 70.20 71.50 70.15 71.50 1.85 2.66% 71.45 138 71.50 904 0.00
2015-04-24 0050 26527170 4260 1917092274 71.70 72.85 71.70 72.20 0.70 0.98% 72.20 841 72.25 1 0.00
2015-04-27 0050 13281661 3106 968278044 73.00 73.30 72.60 72.75 0.55 0.76% 72.70 448 72.75 825 0.00
2015-04-28 0050 16465262 2130 1195111839 72.85 73.10 72.35 72.60 0.15 -0.21% 72.60 5 72.65 19 0.00
2015-04-29 0050 10074684 1811 725594690 72.50 72.70 71.60 71.80 0.80 -1.1% 71.75 325 71.80 531 0.00
2015-04-30 0050 6780532 1457 484999522 71.60 71.80 71.15 71.45 0.35 -0.49% 71.40 150 71.45 378 0.00
2015-05-04 0050 5381376 1220 383599096 71.45 71.65 70.85 71.60 0.15 0.21% 71.55 70 71.60 355 0.00
2015-05-05 0050 6801050 1174 483838544 71.40 71.40 70.90 71.20 0.40 -0.56% 71.15 297 71.20 425 0.00
2015-05-06 0050 6603488 1301 468611056 70.80 71.40 70.50 71.30 0.10 0.14% 71.25 17 71.30 502 0.00
2015-05-07 0050 10204224 1945 718490164 70.80 70.80 70.15 70.45 0.85 -1.19% 70.45 28 70.50 410 0.00
2015-05-08 0050 5647296 1082 398589652 70.45 70.65 70.45 70.50 0.05 0.07% 70.45 269 70.50 517 0.00
2015-05-11 0050 11222257 1986 793547954 71.00 71.20 70.30 70.85 0.35 0.5% 70.80 37 70.85 186 0.00
2015-05-12 0050 9064022 1712 640522400 70.60 70.85 70.55 70.70 0.15 -0.21% 70.65 50 70.70 22 0.00
2015-05-13 0050 6874083 1146 488179679 70.70 71.20 70.70 71.10 0.40 0.57% 71.05 41 71.10 489 0.00
2015-05-14 0050 16520264 3256 1161687961 70.85 70.95 70.00 70.10 1.00 -1.41% 70.05 241 70.10 12 0.00
2015-05-15 0050 11642867 2197 815422387 70.30 70.35 69.70 70.00 0.10 -0.14% 69.95 409 70.00 602 0.00
2015-05-18 0050 3248292 950 227961241 70.05 70.30 70.00 70.25 0.25 0.36% 70.25 75 70.30 123 0.00
2015-05-19 0050 8458272 2147 601702901 70.40 71.45 70.40 71.30 1.05 1.49% 71.25 310 71.30 18 0.00
2015-05-20 0050 7530606 1216 534194695 71.25 71.25 70.80 70.80 0.50 -0.7% 70.80 198 70.90 18 0.00
2015-05-21 0050 11567932 2097 809811559 70.15 70.20 69.75 70.15 0.65 -0.92% 70.10 1223 70.15 288 0.00
2015-05-22 0050 6152758 1234 435042013 70.20 70.95 70.20 70.70 0.55 0.78% 70.70 409 70.75 319 0.00
2015-05-25 0050 2391058 734 169027182 70.45 70.95 70.30 70.70 0.00 0% 70.70 545 70.75 4 0.00
2015-05-26 0050 7521312 1247 535292867 71.20 71.60 70.80 71.00 0.30 0.42% 70.95 17 71.00 72 0.00
2015-05-27 0050 5812358 974 413273073 70.85 71.30 70.70 71.15 0.15 0.21% 71.15 318 71.20 668 0.00
2015-05-28 0050 5790144 1285 414080476 71.75 71.90 71.25 71.50 0.35 0.49% 71.50 834 71.55 13 0.00
2015-05-29 0050 4900148 1635 349371690 71.70 71.70 71.05 71.10 0.40 -0.56% 71.05 162 71.10 63 0.00
2015-06-01 0050 7850223 1749 553306871 71.10 71.15 70.25 70.50 0.60 -0.84% 70.45 114 70.50 1098 0.00
2015-06-02 0050 4867412 1142 341989139 70.45 70.50 70.00 70.40 0.10 -0.14% 70.35 2 70.40 1438 0.00
2015-06-03 0050 6558304 1466 459976121 70.30 70.40 69.90 69.95 0.45 -0.64% 69.95 31 70.00 33 0.00
2015-06-04 0050 28182317 5559 1941540073 69.80 69.90 68.35 68.60 1.35 -1.93% 68.55 32 68.60 503 0.00
2015-06-05 0050 15106306 2804 1033376164 68.50 68.60 68.20 68.45 0.15 -0.22% 68.40 2212 68.45 197 0.00
2015-06-08 0050 9094127 2538 622037152 68.30 69.05 68.00 68.90 0.45 0.66% 68.85 14 68.90 253 0.00
2015-06-09 0050 18429951 2856 1258036692 68.50 68.60 68.00 68.35 0.55 -0.8% 68.30 532 68.35 565 0.00
2015-06-10 0050 8666901 1959 595189468 68.55 68.90 68.45 68.65 0.30 0.44% 68.65 100 68.70 216 0.00
2015-06-11 0050 7352571 1254 504746450 68.80 68.90 68.40 68.85 0.20 0.29% 68.85 114 68.90 304 0.00
2015-06-12 0050 3175799 870 218259470 68.90 69.00 68.45 68.80 0.05 -0.07% 68.75 127 68.80 156 0.00
2015-06-15 0050 3761616 971 258521656 68.80 69.00 68.50 68.65 0.15 -0.22% 68.60 44 68.65 496 0.00
2015-06-16 0050 8681702 1749 592299290 68.65 68.65 68.05 68.20 0.45 -0.66% 68.20 3431 68.25 270 0.00
2015-06-17 0050 5564580 1585 380966978 68.20 68.75 68.20 68.50 0.30 0.44% 68.45 40 68.50 14 0.00
2015-06-18 0050 10688270 1343 730684809 68.45 68.55 68.20 68.40 0.10 -0.15% 68.40 45 68.50 24 0.00
2015-06-22 0050 11310165 1920 782304510 68.75 69.40 68.75 69.35 0.95 1.39% 69.30 1019 69.35 243 0.00
2015-06-23 0050 5311263 1515 369513247 69.55 69.85 69.35 69.55 0.20 0.29% 69.50 589 69.55 711 0.00
2015-06-24 0050 6127048 1203 426268842 69.60 69.70 69.40 69.65 0.10 0.14% 69.65 69 69.70 149 0.00
2015-06-25 0050 13815425 2531 972267505 70.00 70.65 70.00 70.45 0.80 1.15% 70.40 25 70.45 698 0.00
2015-06-26 0050 4926733 1336 346310265 70.45 70.45 70.15 70.45 0.00 0% 70.40 9 70.45 41 0.00
2015-06-29 0050 11576161 2885 800533393 69.35 69.60 68.75 68.80 1.65 -2.34% 68.75 89 68.80 433 0.00
2015-06-30 0050 4093490 1284 282871294 68.80 69.40 68.80 69.40 0.60 0.87% 69.35 12 69.40 778 0.00
2015-07-01 0050 6063171 1853 424660570 69.40 70.30 69.25 70.05 0.65 0.94% 70.05 227 70.10 63 0.00
2015-07-02 0050 4340672 747 303948992 70.20 70.25 69.85 70.10 0.05 0.07% 70.05 1126 70.10 11 0.00
2015-07-03 0050 7762464 1679 540423608 70.00 70.20 69.25 70.10 0.00 0% 70.10 670 70.15 23 0.00
2015-07-06 0050 7584634 1559 526949522 69.55 70.05 69.20 69.30 0.80 -1.14% 69.30 6 69.35 260 0.00
2015-07-07 0050 4706919 1222 328215180 69.65 70.10 69.45 69.60 0.30 0.43% 69.55 292 69.60 1 0.00
2015-07-08 0050 37899765 8343 2147483647 69.20 69.20 67.45 67.50 2.10 -3.02% 67.45 283 67.50 165 0.00
2015-07-09 0050 33083128 5730 2147483647 66.80 67.35 66.10 67.10 0.40 -0.59% 67.05 122 67.15 498 0.00
2015-07-13 0050 15806729 3217 1069053790 68.00 68.10 67.20 68.10 1.00 1.49% 68.05 195 68.10 256 0.00
2015-07-14 0050 9618532 2324 657390583 68.30 68.70 68.05 68.10 0.00 0% 68.05 285 68.10 64 0.00
2015-07-15 0050 8865704 1509 605236616 68.30 68.65 68.00 68.25 0.15 0.22% 68.25 754 68.30 87 0.00
2015-07-16 0050 6939583 1968 476110012 68.60 68.95 68.20 68.60 0.35 0.51% 68.50 2 68.60 647 0.00
2015-07-17 0050 3432139 944 235053872 68.35 68.65 68.30 68.50 0.10 -0.15% 68.45 4 68.50 13 0.00
2015-07-20 0050 7832044 1873 535748692 69.00 69.20 67.80 68.00 0.50 -0.73% 68.00 4904 68.10 78 0.00
2015-07-21 0050 3363698 978 229995888 68.35 68.65 68.00 68.65 0.65 0.96% 68.60 12 68.65 115 0.00
2015-07-22 0050 14139939 2273 961043676 68.20 68.30 67.70 67.80 0.85 -1.24% 67.80 237 67.85 201 0.00
2015-07-23 0050 20981081 3456 1410059672 67.50 67.85 66.85 67.15 0.65 -0.96% 67.10 430 67.15 279 0.00
2015-07-24 0050 19922048 3021 1331121496 67.05 67.25 66.50 66.75 0.40 -0.6% 66.75 338 66.80 15 0.00
2015-07-27 0050 28446312 5152 1876583192 66.40 66.55 65.55 65.80 0.95 -1.42% 65.75 635 65.80 190 0.00
2015-07-28 0050 17518780 3321 1154891944 65.75 66.30 65.50 65.85 0.05 0.08% 65.85 1563 65.90 1806 0.00
2015-07-29 0050 18492599 3442 1209602490 65.90 65.90 65.10 65.40 0.45 -0.68% 65.40 321 65.45 861 0.00
2015-07-30 0050 7473893 2258 494964459 65.60 66.55 65.55 66.50 1.10 1.68% 66.45 102 66.50 14 0.00
2015-07-31 0050 11169527 1548 737988200 66.50 66.55 65.80 66.15 0.35 -0.53% 66.15 627 66.20 61 0.00
2015-08-03 0050 15758422 3454 1027197865 65.90 65.90 64.90 65.25 0.90 -1.36% 65.20 2048 65.25 11 0.00
2015-08-04 0050 12310425 2681 803217815 65.50 66.00 65.00 65.30 0.05 0.08% 65.30 445 65.35 5 0.00
2015-08-05 0050 9875104 1782 648399318 65.55 66.00 65.30 65.70 0.40 0.61% 65.65 154 65.70 82 0.00
2015-08-06 0050 23620938 3641 1535880356 66.00 66.05 64.55 65.00 0.70 -1.07% 64.95 1768 65.00 1096 0.00
2015-08-07 0050 6898672 2267 446241008 64.50 65.00 64.20 64.70 0.30 -0.46% 64.70 116 64.75 13 0.00
2015-08-10 0050 10082526 2542 649653275 64.60 64.75 64.00 64.55 0.15 -0.23% 64.55 54 64.60 177 0.00
2015-08-11 0050 17411425 4036 1131041320 65.30 65.80 64.40 64.55 0.00 0% 64.50 1540 64.55 1178 0.00
2015-08-12 0050 24218973 4634 1541063674 64.25 64.45 63.00 63.45 1.10 -1.7% 63.45 345 63.50 237 0.00
2015-08-13 0050 16147105 2147 1025508660 63.45 63.90 63.35 63.55 0.10 0.16% 63.55 67 63.60 402 0.00
2015-08-14 0050 8405034 1736 532406602 63.45 63.75 63.15 63.30 0.25 -0.39% 63.30 987 63.35 316 0.00
2015-08-17 0050 13852886 2367 871311567 63.30 63.30 62.70 62.90 0.40 -0.63% 62.90 91 62.95 35 0.00
2015-08-18 0050 9841681 2221 617280801 63.00 63.30 62.45 62.55 0.35 -0.56% 62.50 2287 62.55 147 0.00
2015-08-19 0050 17595647 4364 1088315857 62.40 62.50 61.30 61.60 0.95 -1.52% 61.60 452 61.65 10 0.00
2015-08-20 0050 19329341 4758 1185812735 61.25 61.85 60.95 61.40 0.20 -0.32% 61.40 1217 61.45 100 0.00
2015-08-21 0050 28076492 6417 1689327220 60.60 60.75 59.80 59.80 1.60 -2.61% 59.80 300 59.85 191 0.00
2015-08-24 0050 61317409 12459 2147483647 59.10 59.10 55.40 57.50 2.30 -3.85% 57.45 630 57.50 112 0.00
2015-08-25 0050 43487996 9667 2147483647 57.50 60.00 57.50 60.00 2.50 4.35% 59.95 500 60.00 295 0.00
2015-08-26 0050 17123903 5984 1020266152 59.30 60.50 58.65 60.35 0.35 0.58% 60.30 138 60.35 46 0.00
2015-08-27 0050 18326474 5627 1106779689 60.60 60.65 60.00 60.15 0.20 -0.33% 60.15 65 60.20 13 0.00
2015-08-28 0050 18684824 4349 1150095322 61.00 61.90 61.00 61.80 1.65 2.74% 61.80 98 61.85 59 0.00
2015-08-31 0050 18957915 2806 1171281528 61.30 62.35 61.20 62.30 0.50 0.81% 62.30 575 62.35 22 0.00
2015-09-01 0050 12340652 2838 766117348 61.90 62.60 61.50 61.75 0.55 -0.88% 61.75 26 61.80 4 0.00
2015-09-02 0050 18170477 4619 1118387496 61.10 62.30 60.95 62.10 0.35 0.57% 62.05 1 62.10 86 0.00
2015-09-03 0050 7543894 1573 468271835 62.35 62.40 61.60 62.15 0.05 0.08% 62.15 302 62.20 79 0.00
2015-09-04 0050 15808961 2202 978163876 62.15 62.55 61.35 61.35 0.80 -1.29% 61.35 247 61.40 11 0.00
2015-09-07 0050 10155526 2616 624485437 61.30 62.30 61.10 61.25 0.10 -0.16% 61.20 26 61.25 431 0.00
2015-09-08 0050 9642248 3030 592119472 61.50 61.65 61.10 61.45 0.20 0.33% 61.45 26 61.50 55 0.00
2015-09-09 0050 24002263 5404 1525863565 62.65 64.15 62.65 64.15 2.70 4.39% 64.10 477 64.15 25 0.00
2015-09-10 0050 10184783 3300 646044883 63.80 63.80 63.15 63.45 0.70 -1.09% 63.40 33 63.45 254 0.00
2015-09-11 0050 7961292 2519 505296736 63.30 63.70 63.05 63.50 0.05 0.08% 63.50 278 63.55 4 0.00
2015-09-14 0050 4389671 2011 279210234 63.90 64.00 63.25 63.65 0.15 0.24% 63.60 16 63.65 36 0.00
2015-09-15 0050 5767862 1968 365312865 63.75 63.85 63.05 63.15 0.50 -0.79% 63.15 26 63.20 25 0.00
2015-09-16 0050 7422817 2266 473560457 63.65 64.00 63.40 63.90 0.75 1.19% 63.80 2 63.90 20 0.00
2015-09-17 0050 12909851 3408 838052365 64.50 65.15 64.50 65.00 1.10 1.72% 64.95 26 65.00 560 0.00
2015-09-18 0050 3507233 1275 227184655 65.00 65.00 64.55 64.85 0.15 -0.23% 64.85 14 64.90 135 0.00
2015-09-21 0050 9987594 3110 633935853 64.05 64.10 63.20 63.45 1.40 -2.16% 63.45 413 63.50 38 0.00
2015-09-22 0050 4330875 1130 275986550 63.55 63.95 63.55 63.80 0.35 0.55% 63.80 7 63.85 370 0.00
2015-09-23 0050 10045603 3123 627964620 63.20 63.20 62.20 62.35 1.45 -2.27% 62.35 471 62.40 4 0.00
2015-09-24 0050 7364956 1904 458475049 62.55 62.85 61.90 62.00 0.35 -0.56% 62.00 24 62.05 6 0.00
2015-09-25 0050 5982179 1918 370528978 62.15 62.35 61.60 62.25 0.25 0.4% 62.20 1 62.25 327 0.00
2015-09-30 0050 8574123 2087 533541019 61.45 62.60 61.45 62.40 0.15 0.24% 62.35 102 62.40 326 0.00
2015-10-01 0050 11986849 2636 756664703 62.60 63.70 62.20 63.60 1.20 1.92% 63.60 330 63.65 430 0.00
2015-10-02 0050 7571907 1083 479582469 63.35 63.60 63.10 63.25 0.35 -0.55% 63.25 1301 63.30 22 0.00
2015-10-05 0050 5383188 1393 342143611 63.80 64.00 63.25 63.40 0.15 0.24% 63.40 281 63.50 6 0.00
2015-10-06 0050 8300522 2059 533161323 64.15 64.70 63.85 63.90 0.50 0.79% 63.90 273 63.95 4 0.00
2015-10-07 0050 8637044 2304 557000564 63.90 64.85 63.90 64.85 0.95 1.49% 64.80 263 64.85 186 0.00
2015-10-08 0050 12360377 1896 803154003 65.10 65.30 64.60 64.70 0.15 -0.23% 64.70 398 64.75 26 0.00
2015-10-12 0050 17465643 3323 1144859053 65.05 65.90 65.05 65.55 0.85 1.31% 65.50 809 65.55 209 0.00
2015-10-13 0050 7489789 1921 489761011 65.60 65.65 65.15 65.30 0.25 -0.38% 65.30 1092 65.35 323 0.00
2015-10-14 0050 7135958 1491 464717839 65.30 65.30 64.95 65.05 0.25 -0.38% 65.05 55 65.10 723 0.00
2015-10-15 0050 14357990 3011 948629290 65.65 66.35 65.65 66.00 0.95 1.46% 65.95 138 66.00 242 0.00
2015-10-16 0050 8189426 1613 538694821 65.95 66.00 65.60 65.75 0.25 -0.38% 65.70 117 65.75 177 0.00
2015-10-19 0050 7411159 1305 488570053 66.00 66.20 65.70 65.95 0.20 0.3% 65.85 1 65.95 229 0.00
2015-10-20 0050 4526773 1050 298526370 66.00 66.10 65.80 65.95 0.00 0% 65.90 358 65.95 6 0.00
2015-10-21 0050 11498457 2296 755187599 66.10 66.15 65.40 65.50 0.45 -0.68% 65.45 531 65.50 243 0.00
2015-10-22 0050 8066236 1534 527859177 65.30 65.60 65.25 65.50 0.00 0% 65.45 1 65.50 7 0.00
2015-10-23 0050 20687758 2965 1367594228 66.20 66.50 65.85 65.90 0.40 0.61% 65.90 1127 65.95 243 0.00
2015-10-26 0050 12082040 1757 780928000 64.50 64.85 64.45 64.55 0.00 -2.05% 64.55 279 64.60 20 0.00
2015-10-27 0050 5723238 1825 367024006 64.50 64.55 63.95 64.20 0.35 -0.54% 64.15 77 64.20 2 0.00
2015-10-28 0050 5075690 1655 323952193 64.20 64.25 63.60 63.75 0.45 -0.7% 63.75 31 63.80 14 0.00
2015-10-29 0050 8413837 2871 533508526 64.10 64.30 63.10 63.30 0.45 -0.71% 63.30 67 63.40 459 0.00
2015-10-30 0050 5991825 2399 378136344 63.30 63.45 62.80 63.20 0.10 -0.16% 63.20 145 63.25 240 0.00
2015-11-02 0050 4831277 1725 304671497 63.10 63.40 62.60 63.30 0.10 0.16% 63.30 100 63.35 474 0.00
2015-11-03 0050 9293247 2164 596846576 63.80 64.40 63.80 64.30 1.00 1.58% 64.25 141 64.30 35 0.00
2015-11-04 0050 16551361 3662 1080387132 64.75 65.60 64.70 65.55 1.25 1.94% 65.55 113 65.60 223 0.00
2015-11-05 0050 5902342 1209 385929675 65.65 65.65 65.25 65.40 0.15 -0.23% 65.40 514 65.45 182 0.00
2015-11-06 0050 11915559 3697 764182459 65.40 65.40 63.65 64.10 1.30 -1.99% 64.05 175 64.10 453 0.00
2015-11-09 0050 5532819 1721 353671966 64.00 64.35 63.60 63.65 0.45 -0.7% 63.65 44 63.70 7 0.00
2015-11-10 0050 8847191 2553 557861747 63.30 63.40 62.85 62.90 0.75 -1.18% 62.90 245 62.95 443 0.00
2015-11-11 0050 16293154 4239 1015415291 62.90 63.00 61.95 62.15 0.75 -1.19% 62.10 249 62.15 334 0.00
2015-11-12 0050 14213968 2700 883316520 62.20 62.40 61.85 62.25 0.10 0.16% 62.25 94 62.30 545 0.00
2015-11-13 0050 20384559 4201 1262031723 61.80 62.45 61.55 61.60 0.65 -1.04% 61.60 8 61.65 130 0.00
2015-11-16 0050 13429751 4047 819612811 61.20 61.30 60.60 61.15 0.45 -0.73% 61.10 267 61.15 193 0.00
2015-11-17 0050 8728448 2811 544635432 62.00 62.60 62.00 62.35 1.20 1.96% 62.30 195 62.35 555 0.00
2015-11-18 0050 14981437 3674 923579944 62.35 62.35 61.20 61.40 0.95 -1.52% 61.35 9 61.40 36 0.00
2015-11-19 0050 10131326 2328 627088022 61.95 62.30 61.55 62.30 0.90 1.47% 62.30 536 62.35 95 0.00
2015-11-20 0050 5421687 1182 337471802 62.35 62.50 62.05 62.30 0.00 0% 62.25 14 62.30 65 0.00
2015-11-23 0050 3462828 900 216063357 62.60 62.75 62.15 62.60 0.30 0.48% 62.55 72 62.60 396 0.00
2015-11-24 0050 4893146 1690 297429598 60.85 61.25 60.50 61.95 0.30 -1.04% 60.70 628 60.75 310 0.00
2015-11-25 0050 5964136 1793 368131013 61.85 62.10 61.50 61.95 0.00 0% 61.90 141 61.95 6 0.00
2015-11-26 0050 8642337 2045 542093707 62.30 62.95 62.30 62.80 0.85 1.37% 62.75 60 62.80 38 0.00
2015-11-27 0050 6290726 2308 390858589 62.90 62.90 61.80 61.95 0.85 -1.35% 61.90 176 61.95 8 0.00
2015-11-30 0050 23268522 6178 1412480813 60.90 61.20 60.45 61.20 0.75 -1.21% 61.20 9 61.25 6 0.00
2015-12-01 0050 8409979 2530 520635962 61.70 62.45 61.45 62.40 1.20 1.96% 62.30 325 62.40 58 0.00
2015-12-02 0050 6361207 1629 397283746 62.45 62.75 62.15 62.30 0.10 -0.16% 62.30 262 62.35 28 0.00
2015-12-03 0050 6065078 1142 377724417 61.90 62.55 61.70 62.40 0.10 0.16% 62.35 12 62.40 193 0.00
2015-12-04 0050 15048650 2915 928987155 61.95 61.95 61.40 61.75 0.65 -1.04% 61.70 118 61.75 535 0.00
2015-12-07 0050 14814433 2110 928255777 62.20 63.00 62.20 62.50 0.75 1.21% 62.45 6 62.50 173 0.00
2015-12-08 0050 9200859 3502 566137416 62.25 62.30 61.20 61.50 1.00 -1.6% 61.50 46 61.55 424 0.00
2015-12-09 0050 16089442 3892 979992762 61.20 61.35 60.70 60.75 0.75 -1.22% 60.75 140 60.80 886 0.00
2015-12-10 0050 16616017 4438 999797705 60.40 60.75 59.75 60.55 0.20 -0.33% 60.50 82 60.55 331 0.00
2015-12-11 0050 13835782 3723 831652873 60.55 60.70 59.80 59.85 0.70 -1.16% 59.85 75 59.90 175 0.00
2015-12-14 0050 9528711 3711 565570905 59.25 59.65 59.00 59.40 0.45 -0.75% 59.35 91 59.40 120 0.00
2015-12-15 0050 6796842 3028 405048236 59.70 60.05 59.35 59.45 0.05 0.08% 59.40 204 59.45 201 0.00
2015-12-16 0050 6530297 2214 392518947 60.00 60.40 59.70 60.35 0.90 1.51% 60.30 185 60.35 217 0.00
2015-12-17 0050 7609249 2786 462460512 60.55 61.05 60.35 61.05 0.70 1.16% 61.05 162 61.10 41 0.00
2015-12-18 0050 4893146 1690 297429598 60.85 61.25 60.50 60.75 0.30 -0.49% 60.70 628 60.75 310 0.00
2015-12-21 0050 4340637 1399 261775825 60.05 60.75 59.90 60.65 0.10 -0.16% 60.60 43 60.65 111 0.00
2015-12-22 0050 5138591 1014 311500101 60.70 60.90 60.40 60.80 0.15 0.25% 60.80 89 60.85 379 0.00
2015-12-23 0050 7263567 1391 443537648 60.95 61.30 60.80 60.90 0.10 0.16% 60.90 366 60.95 26 0.00
2015-12-24 0050 8456472 1563 519184263 61.35 61.65 61.20 61.20 0.30 0.49% 61.20 130 61.25 19 0.00
2015-12-25 0050 6546008 1344 402014014 61.20 61.60 61.20 61.60 0.40 0.65% 61.55 10 61.60 75 0.00
2015-12-28 0050 3449303 964 212316497 61.70 61.70 61.40 61.45 0.15 -0.24% 61.45 4 61.50 26 0.00
2015-12-29 0050 3966552 1267 241951106 61.40 61.40 60.80 61.00 0.45 -0.73% 60.95 95 61.00 197 0.00
2015-12-30 0050 7262466 1436 440947363 61.15 61.15 60.45 60.55 0.45 -0.74% 60.55 43 60.60 54 0.00
2015-12-31 0050 3894479 988 236577519 60.55 60.95 60.50 60.75 0.20 0.33% 60.75 41 60.80 2 0.00