台肥(1722)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　　　　55.30
0
0%		54.00
-1.3
-2.35%		53.60
-0.4
-0.74%		54.20
0.6
1.12%		54.70
0.5
0.92%		 　54.30
-0.4
-0.73%		55.20
0.9
1.66%		54.80
-0.4
-0.72%		54.10
-0.7
-1.28%		54.00
-0.1
-0.18%		 　53.70
-0.3
-0.56%		53.80
0.1
0.19%		54.30
0.5
0.93%		54.70
0.4
0.74%		55.00
0.3
0.55%		 　54.80
-0.2
-0.36%		54.90
0.1
0.18%		55.00
0.1
0.18%		54.70
-0.3
-0.55%		55.00
0.3
0.55%		 54.5
2 月　55.20
0.2
0.36%		54.70
-0.5
-0.91%		54.80
0.1
0.18%		54.80
0
0%		54.80
0
0%		 　54.00
-0.8
-1.46%		54.20
0.2
0.37%		53.90
-0.3
-0.55%		53.90
0
0%		53.90
0
0%		 　　　　　　　　　54.10
0.2
0.37%		54.40
0.3
0.55%		54.50
0.1
0.18%		 54.47
3 月　54.80
0.3
0.55%		53.80
-1
-1.82%		54.10
0.3
0.56%		53.70
-0.4
-0.74%		53.60
-0.1
-0.19%		 　53.00
-0.6
-1.12%		53.00
0
0%		52.20
-0.8
-1.51%		53.00
0.8
1.53%		53.10
0.1
0.19%		 　53.60
0.5
0.94%		53.60
0
0%		54.10
0.5
0.93%		54.60
0.5
0.92%		54.40
-0.2
-0.37%		 　54.40
0
0%		54.20
-0.2
-0.37%		54.40
0.2
0.37%		54.70
0.3
0.55%		54.50
-0.2
-0.37%		 　54.00
-0.5
-0.92%		54.20
0.2
0.37%		53.85
4 月53.70
-0.5
-0.92%		54.00
0.3
0.56%		 　　　53.50
-0.5
-0.93%		53.20
-0.3
-0.56%		53.80
0.6
1.13%		54.10
0.3
0.56%		 　54.10
0
0%		54.20
0.1
0.18%		54.20
0
0%		54.30
0.1
0.18%		54.10
-0.2
-0.37%		 　53.50
-0.6
-1.11%		53.30
-0.2
-0.37%		53.60
0.3
0.56%		53.50
-0.1
-0.19%		54.10
0.6
1.12%		 　57.00
2.9
5.36%		56.20
-0.8
-1.4%		56.50
0.3
0.53%		56.40
-0.1
-0.18%		 54.5
5 月　　　57.00
0.6
1.06%		57.60
0.6
1.05%		57.60
0
0%		56.20
-1.4
-2.43%		56.00
-0.2
-0.36%		 　54.80
-1.2
-2.14%		55.00
0.2
0.36%		53.90
-1.1
-2%		53.50
-0.4
-0.74%		53.80
0.3
0.56%		 　54.00
0.2
0.37%		53.70
-0.3
-0.56%		53.80
0.1
0.19%		52.20
-1.6
-2.97%		52.80
0.6
1.15%		 　52.90
0.1
0.19%		52.30
-0.6
-1.13%		51.50
-0.8
-1.53%		52.20
0.7
1.36%		53.30
1.1
2.11%		 53.99
6 月52.00
-1.3
-2.44%		52.00
0
0%		52.70
0.7
1.35%		51.80
-0.9
-1.71%		50.60
-1.2
-2.32%		 　51.30
0.7
1.38%		50.30
-1
-1.95%		50.30
0
0%		50.50
0.2
0.4%		50.20
-0.3
-0.59%		 　50.20
0
0%		50.20
0
0%		50.10
-0.1
-0.2%		50.10
0
0%		 　　50.00
-0.1
-0.2%		50.00
0
0%		50.40
0.4
0.8%		50.90
0.5
0.99%		51.00
0.1
0.2%		 　50.00
-1
-1.96%		51.00
1
2%		 50.7
7 月51.10
0.1
0.2%		51.40
0.3
0.59%		51.20
-0.2
-0.39%		 　50.80
-0.4
-0.78%		51.70
0.9
1.77%		50.30
-1.4
-2.71%		49.50
-0.8
-1.59%		 　　49.90
0.4
0.81%		50.00
0.1
0.2%		50.30
0.3
0.6%		50.20
-0.1
-0.2%		50.20
0
0%		 　50.00
-0.2
-0.4%		50.10
0.1
0.2%		49.80
-0.3
-0.6%		49.40
-0.4
-0.8%		49.00
-0.4
-0.81%		 　48.00
-1
-2.04%		47.95
-0.05
-0.1%		45.85
-2.1
-4.38%		46.10
0.25
0.55%		46.20
0.1
0.22%		49.53
8 月 　45.60
-0.6
-1.3%		45.70
0.1
0.22%		45.45
-0.25
-0.55%		45.10
-0.35
-0.77%		46.35
1.25
2.77%		 　46.10
-0.25
-0.54%		46.20
0.1
0.22%		45.40
-0.8
-1.73%		46.05
0.65
1.43%		45.45
-0.6
-1.3%		 　44.00
-1.45
-3.19%		44.75
0.75
1.7%		43.90
-0.85
-1.9%		41.70
-2.2
-5.01%		37.65
-4.05
-9.71%		 　37.30
-0.35
-0.93%		38.10
0.8
2.14%		38.50
0.4
1.05%		39.15
0.65
1.69%		39.90
0.75
1.92%		 41.15
1.25
3.13%		42.92
9 月40.30
-0.85
-2.07%		40.10
-0.2
-0.5%		40.00
-0.1
-0.25%		39.80
-0.2
-0.5%		 　39.55
-0.25
-0.63%		39.45
-0.1
-0.25%		40.95
1.5
3.8%		42.10
1.15
2.81%		41.60
-0.5
-1.19%		 　41.75
0.15
0.36%		41.35
-0.4
-0.96%		42.45
1.1
2.66%		42.70
0.25
0.59%		42.65
-0.05
-0.12%		 　41.85
-0.8
-1.88%		41.70
-0.15
-0.36%		40.70
-1
-2.4%		40.40
-0.3
-0.74%		40.05
-0.35
-0.87%		 　　　41.00
0.95
2.37%		 41.01
10 月40.70
-0.3
-0.73%		40.70
0
0%		 　41.05
0.35
0.86%		40.85
-0.2
-0.49%		41.55
0.7
1.71%		40.85
-0.7
-1.68%		 　　41.75
0.9
2.2%		41.70
-0.05
-0.12%		41.55
-0.15
-0.36%		41.45
-0.1
-0.24%		42.70
1.25
3.02%		 　42.35
-0.35
-0.82%		42.90
0.55
1.3%		42.25
-0.65
-1.52%		42.55
0.3
0.71%		42.80
0.25
0.59%		 　43.00
0.2
0.47%		43.00
0
0%		42.25
-0.75
-1.74%		41.60
-0.65
-1.54%		41.55
-0.05
-0.12%		 41.89
11 月　41.90
0.35
0.84%		42.00
0.1
0.24%		42.90
0.9
2.14%		43.00
0.1
0.23%		42.20
-0.8
-1.86%		 　41.55
-0.65
-1.54%		41.10
-0.45
-1.08%		40.55
-0.55
-1.34%		40.70
0.15
0.37%		40.55
-0.15
-0.37%		 　40.75
0.2
0.49%		41.00
0.25
0.61%		41.10
0.1
0.24%		41.30
0.2
0.49%		41.30
0
0%		 　41.50
0.2
0.48%		41.40
-0.1
-0.24%		41.15
-0.25
-0.6%		42.25
1.1
2.67%		42.15
-0.1
-0.24%		 　40.20
-1.95
-4.63%		 41.37
12 月41.15
0.95
2.36%		41.30
0.15
0.36%		41.10
-0.2
-0.48%		40.80
-0.3
-0.73%		 　41.25
0.45
1.1%		40.40
-0.85
-2.06%		39.85
-0.55
-1.36%		39.65
-0.2
-0.5%		39.40
-0.25
-0.63%		 　39.10
-0.3
-0.76%		39.65
0.55
1.41%		40.85
1.2
3.03%		40.85
0
0%		39.95
-0.9
-2.2%		 　41.80
1.85
4.63%		42.50
0.7
1.67%		42.65
0.15
0.35%		42.45
-0.2
-0.47%		42.60
0.15
0.35%		 　42.70
0.1
0.23%		43.10
0.4
0.94%		42.80
-0.3
-0.7%		43.05
0.25
0.58%		41.25

說明:最高漲幅:5.36%最低跌幅:-9.71% 最高價:57.60最低價:37.30平均價:48.11,灰色底表示週末,漲137天(68.15)元,跌141天(-81.5)元,平盤25天
5%=4,4%=1,3%=9,2%=18,1%=57,0%=73,-0%=1,-1%=1,-2%=3,-3%=4,-4%=34,-5%=34,-6%=64,

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 1722 1758506 1090 96780625 54.80 55.30 54.50 55.30 0.50 0% 55.20 108 55.30 81 204.81
2015-01-06 1722 3008501 1814 162829252 54.50 54.80 53.50 54.00 1.30 -2.35% 53.90 10 54.00 6 200.00
2015-01-07 1722 1753951 1023 94328663 53.90 54.30 53.60 53.60 0.40 -0.74% 53.60 71 53.70 27 198.52
2015-01-08 1722 1150200 683 62261258 53.90 54.40 53.80 54.20 0.60 1.12% 54.10 3 54.20 40 200.74
2015-01-09 1722 2047500 1007 112123042 54.20 55.20 54.10 54.70 0.50 0.92% 54.60 29 54.70 9 202.59
2015-01-12 1722 1214506 821 66235973 54.70 54.70 54.30 54.30 0.40 -0.73% 54.30 49 54.40 6 201.11
2015-01-13 1722 3158453 1732 174741954 54.30 55.90 54.30 55.20 0.90 1.66% 55.10 48 55.20 62 204.44
2015-01-14 1722 1773701 1078 97683104 55.60 55.60 54.80 54.80 0.40 -0.72% 54.80 3 55.00 10 202.96
2015-01-15 1722 1826282 912 99389334 54.80 55.00 54.10 54.10 0.70 -1.28% 54.10 116 54.20 15 200.37
2015-01-16 1722 1920041 976 103411914 54.10 54.30 53.50 54.00 0.10 -0.18% 54.00 13 54.10 32 200.00
2015-01-19 1722 910100 622 49245333 54.10 54.70 53.70 53.70 0.30 -0.56% 53.70 22 53.90 4 198.89
2015-01-20 1722 1197070 662 64491061 53.70 54.30 53.70 53.80 0.10 0.19% 53.80 39 53.90 1 199.26
2015-01-21 1722 1310200 962 70570800 54.00 54.30 53.60 54.30 0.50 0.93% 54.20 12 54.30 20 201.11
2015-01-22 1722 1090880 767 59395965 54.30 54.70 54.10 54.70 0.40 0.74% 54.60 23 54.70 239 202.59
2015-01-23 1722 1818765 1066 100120715 55.00 55.40 54.70 55.00 0.30 0.55% 54.80 6 55.00 49 203.70
2015-01-26 1722 1052351 660 57684388 55.10 55.20 54.50 54.80 0.20 -0.36% 54.70 2 54.80 22 202.96
2015-01-27 1722 939501 603 51447001 55.00 55.20 54.50 54.90 0.10 0.18% 54.80 8 54.90 34 203.33
2015-01-28 1722 946256 636 51881643 54.90 55.00 54.40 55.00 0.10 0.18% 54.90 2 55.00 157 203.70
2015-01-29 1722 847300 518 46349902 54.90 55.00 54.40 54.70 0.30 -0.55% 54.70 38 54.80 33 202.59
2015-01-30 1722 2601308 1443 144374440 55.50 56.10 55.00 55.00 0.30 0.55% 55.00 192 55.10 6 203.70
2015-02-02 1722 1244977 828 68340529 55.40 55.40 54.60 55.20 0.20 0.36% 54.90 6 55.20 138 204.44
2015-02-03 1722 1258830 1031 69035860 54.80 55.20 54.50 54.70 0.50 -0.91% 54.70 20 54.80 30 202.59
2015-02-04 1722 1085797 878 59515691 55.00 55.10 54.60 54.80 0.10 0.18% 54.70 11 54.80 6 202.96
2015-02-05 1722 1184944 730 64562739 54.60 54.80 54.20 54.80 0.00 0% 54.50 41 54.80 47 202.96
2015-02-06 1722 1579271 945 86007467 54.90 54.90 54.20 54.80 0.00 0% 54.50 108 54.80 22 202.96
2015-02-09 1722 1723000 1078 93779194 54.80 54.80 54.00 54.00 0.80 -1.46% 54.00 269 54.30 1 200.00
2015-02-10 1722 1165747 863 63047384 54.00 54.30 53.70 54.20 0.20 0.37% 54.20 2 54.30 24 200.74
2015-02-11 1722 1158650 821 62624321 54.50 54.50 53.90 53.90 0.30 -0.55% 53.90 3 54.10 6 199.63
2015-02-12 1722 1529657 858 82175641 53.80 54.00 53.60 53.90 0.00 0% 53.70 5 53.90 60 199.63
2015-02-13 1722 1077307 664 58056478 53.90 54.10 53.70 53.90 0.00 0% 53.90 49 54.00 20 199.63
2015-02-24 1722 1475928 921 79907295 54.30 54.50 53.80 54.10 0.20 0.37% 53.90 5 54.10 47 200.37
2015-02-25 1722 1315896 816 71825931 54.60 54.90 54.30 54.40 0.30 0.55% 54.40 27 54.50 18 201.48
2015-02-26 1722 1681932 652 91584159 54.50 54.50 54.20 54.50 0.10 0.18% 54.40 56 54.50 10 201.85
2015-03-02 1722 1874720 1209 102603744 54.80 55.10 54.50 54.80 0.30 0.55% 54.70 5 54.80 14 202.96
2015-03-03 1722 1642097 1078 88786812 54.80 54.90 53.80 53.80 1.00 -1.82% 53.80 84 53.90 1 199.26
2015-03-04 1722 755465 567 40677696 53.80 54.20 53.60 54.10 0.30 0.56% 54.00 3 54.10 62 200.37
2015-03-05 1722 1014055 789 54628170 54.20 54.20 53.70 53.70 0.40 -0.74% 53.70 100 53.80 3 198.89
2015-03-06 1722 1277153 499 68588762 53.80 54.00 53.60 53.60 0.10 -0.19% 53.50 232 53.60 366 198.52
2015-03-09 1722 2120258 1231 112801155 53.60 53.60 53.00 53.00 0.60 -1.12% 53.00 209 53.20 79 196.30
2015-03-10 1722 1123736 721 59674542 53.00 53.40 53.00 53.00 0.00 0% 53.00 85 53.10 72 196.30
2015-03-11 1722 1996947 1241 104654195 52.70 52.70 52.10 52.20 0.80 -1.51% 52.20 232 52.30 3 193.33
2015-03-12 1722 1452731 958 76550592 52.10 53.20 52.00 53.00 0.80 1.53% 53.00 74 53.10 6 196.30
2015-03-13 1722 1084406 706 57953028 53.70 53.70 53.10 53.10 0.10 0.19% 53.10 34 53.30 39 196.67
2015-03-16 1722 1735203 1137 93197591 53.70 54.00 53.30 53.60 0.50 0.94% 53.60 124 53.70 1 198.52
2015-03-17 1722 1543958 893 83196134 54.00 54.20 53.60 53.60 0.00 0% 53.60 196 53.70 1 198.52
2015-03-18 1722 1839592 1313 99469520 54.00 54.20 53.80 54.10 0.50 0.93% 54.00 26 54.10 33 200.37
2015-03-19 1722 2669294 1369 145216531 54.40 54.60 54.10 54.60 0.50 0.92% 54.50 25 54.60 83 202.22
2015-03-20 1722 2301565 1208 125218853 54.60 54.60 54.20 54.40 0.20 -0.37% 54.30 22 54.40 103 201.48
2015-03-23 1722 1202241 739 65392648 54.50 54.70 54.20 54.40 0.00 0% 54.30 5 54.40 83 201.48
2015-03-24 1722 986500 724 53507392 54.40 54.50 54.10 54.20 0.20 -0.37% 54.10 44 54.20 10 200.74
2015-03-25 1722 872730 603 47303902 54.20 54.40 54.00 54.40 0.20 0.37% 54.10 70 54.40 130 201.48
2015-03-26 1722 2015669 1193 109869528 54.30 54.80 54.00 54.70 0.30 0.55% 54.70 11 54.80 100 202.59
2015-03-27 1722 1447700 904 78993130 54.90 54.90 54.30 54.50 0.20 -0.37% 54.40 68 54.50 34 201.85
2015-03-30 1722 2075098 1442 113008400 54.60 54.90 54.00 54.00 0.50 -0.92% 54.00 44 54.20 69 200.00
2015-03-31 1722 1571408 1101 84819934 54.00 54.40 53.70 54.20 0.20 0.37% 54.00 4 54.20 154 200.74
2015-04-01 1722 1903588 1650 102325182 53.40 54.10 53.40 53.70 0.50 -0.92% 53.70 4 53.80 79 17.16
2015-04-02 1722 2067382 1814 111721786 53.70 54.40 53.70 54.00 0.30 0.56% 53.90 10 54.00 24 17.25
2015-04-07 1722 2708333 1946 145423546 54.00 54.30 53.40 53.50 0.50 -0.93% 53.50 113 53.60 79 17.09
2015-04-08 1722 2543104 2072 135635993 53.50 53.70 53.20 53.20 0.30 -0.56% 53.20 89 53.30 32 17.00
2015-04-09 1722 1875004 1496 100744638 53.20 54.00 53.20 53.80 0.60 1.13% 53.80 27 53.90 36 17.19
2015-04-10 1722 1299158 919 70215651 54.10 54.20 53.90 54.10 0.30 0.56% 54.10 6 54.20 123 17.28
2015-04-13 1722 1240617 941 67233669 54.40 54.40 54.00 54.10 0.00 0% 54.10 94 54.20 44 17.28
2015-04-14 1722 1100042 689 59560154 54.20 54.30 54.00 54.20 0.10 0.18% 54.10 17 54.20 57 17.32
2015-04-15 1722 2376914 1472 128919114 54.20 54.30 53.80 54.20 0.00 0% 54.10 18 54.20 240 17.32
2015-04-16 1722 1525502 929 82833929 54.20 54.50 54.20 54.30 0.10 0.18% 54.20 272 54.30 19 17.35
2015-04-17 1722 1761855 1141 95509105 54.30 54.40 54.00 54.10 0.20 -0.37% 54.00 118 54.10 30 17.28
2015-04-20 1722 2722212 1591 145728454 54.00 54.00 53.20 53.50 0.60 -1.11% 53.40 3 53.50 7 17.09
2015-04-21 1722 2045953 1001 109313115 53.70 53.90 53.20 53.30 0.20 -0.37% 53.30 84 53.40 9 17.03
2015-04-22 1722 2410427 1424 128747094 53.30 53.60 53.20 53.60 0.30 0.56% 53.50 5 53.60 27 17.12
2015-04-23 1722 4090997 2068 219198532 53.90 53.90 53.30 53.50 0.10 -0.19% 53.50 220 53.60 2 17.09
2015-04-24 1722 2708454 1935 145952811 53.70 54.30 53.50 54.10 0.60 1.12% 54.00 21 54.10 100 17.28
2015-04-27 1722 12077792 6018 680387625 54.60 57.80 54.50 57.00 2.90 5.36% 57.00 50 57.10 137 18.21
2015-04-28 1722 8243905 4305 468528351 57.00 57.80 56.00 56.20 0.80 -1.4% 56.20 3 56.30 25 17.96
2015-04-29 1722 4706905 2560 266902326 56.40 57.40 55.80 56.50 0.30 0.53% 56.40 67 56.50 7 18.05
2015-04-30 1722 2793994 1626 158050554 56.80 57.00 56.00 56.40 0.10 -0.18% 56.40 36 56.50 3 18.02
2015-05-04 1722 3894967 2376 223069919 56.60 57.80 56.40 57.00 0.60 1.06% 57.00 43 57.10 10 18.21
2015-05-05 1722 4195807 2368 241866971 57.50 58.10 57.00 57.60 0.60 1.05% 57.50 54 57.60 28 18.40
2015-05-06 1722 4176208 2168 241728493 57.60 58.20 57.50 57.60 0.00 0% 57.60 72 57.70 66 18.40
2015-05-07 1722 4526536 2226 256655317 57.60 57.80 56.20 56.20 1.40 -2.43% 56.20 132 56.30 68 17.96
2015-05-08 1722 2341842 1371 130983552 56.30 56.50 55.60 56.00 0.20 -0.36% 55.80 31 56.00 484 17.89
2015-05-11 1722 2693096 1480 148672249 56.30 56.50 54.70 54.80 1.20 -2.14% 54.80 9 55.00 53 17.51
2015-05-12 1722 2821813 1605 154435991 54.80 55.20 54.40 55.00 0.20 0.36% 54.90 38 55.00 36 17.57
2015-05-13 1722 4801994 2505 260201464 55.00 55.20 53.70 53.90 1.10 -2% 53.80 120 53.90 28 17.22
2015-05-14 1722 4410163 2468 236037440 53.90 54.10 53.20 53.50 0.40 -0.74% 53.40 72 53.50 33 17.09
2015-05-15 1722 1588356 1145 85618472 53.50 54.20 53.50 53.80 0.30 0.56% 53.80 101 53.90 23 17.52
2015-05-18 1722 1734433 1002 93784182 53.80 54.50 53.50 54.00 0.20 0.37% 54.00 59 54.10 28 17.59
2015-05-19 1722 1558711 995 84012794 54.20 54.20 53.70 53.70 0.30 -0.56% 53.70 42 53.90 95 17.49
2015-05-20 1722 3182200 2031 171548356 54.00 54.40 53.60 53.80 0.10 0.19% 53.70 41 53.80 39 17.52
2015-05-21 1722 5753183 3596 302047359 53.60 53.60 52.20 52.20 1.60 -2.97% 52.20 175 52.30 133 17.00
2015-05-22 1722 2030200 1254 107141877 52.80 53.10 52.50 52.80 0.60 1.15% 52.70 7 52.80 202 17.20
2015-05-25 1722 2045433 1219 108077033 53.00 53.00 52.50 52.90 0.10 0.19% 52.80 40 52.90 176 17.23
2015-05-26 1722 3033357 1859 159143640 53.20 53.40 52.20 52.30 0.60 -1.13% 52.30 239 52.50 50 17.04
2015-05-27 1722 6075322 3262 313965135 52.30 52.60 51.00 51.50 0.80 -1.53% 51.40 73 51.50 337 16.78
2015-05-28 1722 2559385 1647 133023532 51.50 52.30 51.50 52.20 0.70 1.36% 52.20 45 52.30 82 17.00
2015-05-29 1722 4973397 1956 262759341 52.30 53.30 51.80 53.30 1.10 2.11% 53.00 2 53.30 22 17.36
2015-06-01 1722 4194737 2579 218960524 53.30 53.30 51.80 52.00 1.30 -2.44% 51.90 81 52.00 37 16.94
2015-06-02 1722 2022760 1463 105601494 52.00 52.70 51.80 52.00 0.00 0% 52.00 298 52.10 5 16.94
2015-06-03 1722 3944441 2381 208927992 52.70 53.30 52.50 52.70 0.70 1.35% 52.70 24 52.80 54 17.17
2015-06-04 1722 3371000 2027 176201700 52.70 53.00 51.60 51.80 0.90 -1.71% 51.80 105 51.90 25 16.87
2015-06-05 1722 4135775 2176 209264984 51.00 51.00 50.20 50.60 1.20 -2.32% 50.60 44 50.70 2 16.48
2015-06-08 1722 3364830 2246 172745960 50.80 52.00 50.30 51.30 0.70 1.38% 51.30 48 51.50 38 16.71
2015-06-09 1722 2744505 1804 138858995 51.40 51.40 50.30 50.30 1.00 -1.95% 50.30 70 50.40 45 16.38
2015-06-10 1722 1968551 1287 99378766 50.50 50.80 50.20 50.30 0.00 0% 50.30 43 50.40 81 16.38
2015-06-11 1722 1572051 1223 79248279 50.40 50.60 50.30 50.50 0.20 0.4% 50.40 12 50.50 82 16.45
2015-06-12 1722 1464202 1112 73577098 50.50 50.50 50.10 50.20 0.30 -0.59% 50.20 24 50.30 47 16.35
2015-06-15 1722 1661651 822 83550408 50.20 50.50 50.20 50.20 0.00 0% 50.20 299 50.30 83 16.35
2015-06-16 1722 1192970 733 59929982 50.30 50.30 50.20 50.20 0.00 0% 50.20 46 50.30 43 16.35
2015-06-17 1722 1744438 1326 87627382 50.20 50.50 50.00 50.10 0.10 -0.2% 50.10 10 50.20 85 16.32
2015-06-18 1722 1882055 1023 94180658 50.00 50.40 49.90 50.10 0.00 0% 50.10 6 50.20 37 16.32
2015-06-22 1722 1489285 937 74674076 50.30 50.30 50.00 50.00 0.10 -0.2% 50.00 152 50.10 98 16.29
2015-06-23 1722 1730181 1239 86859719 50.20 50.70 50.00 50.00 0.00 0% 50.00 577 50.20 11 16.29
2015-06-24 1722 1092154 747 54884473 50.50 50.60 50.10 50.40 0.40 0.8% 50.30 2 50.40 117 16.42
2015-06-25 1722 1452584 1017 73714116 50.50 50.90 50.50 50.90 0.50 0.99% 50.80 1 50.90 75 16.58
2015-06-26 1722 1285160 790 65664976 51.00 51.30 50.90 51.00 0.10 0.2% 51.00 56 51.10 12 16.61
2015-06-29 1722 1710305 988 85709565 51.00 51.00 49.90 50.00 1.00 -1.96% 49.95 15 50.00 16 16.29
2015-06-30 1722 1620568 1003 82071890 50.20 51.00 50.10 51.00 1.00 2% 50.80 77 51.00 45 16.61
2015-07-01 1722 1488038 897 75758938 51.00 51.20 50.50 51.10 0.10 0.2% 51.00 72 51.10 15 16.64
2015-07-02 1722 1666313 983 85674954 51.20 51.70 51.20 51.40 0.30 0.59% 51.40 38 51.50 10 16.74
2015-07-03 1722 1147278 741 58570957 51.40 51.40 50.80 51.20 0.20 -0.39% 51.20 49 51.30 12 16.68
2015-07-06 1722 1027351 531 52119163 50.60 51.00 50.50 50.80 0.40 -0.78% 50.70 1 50.80 57 16.55
2015-07-07 1722 1965751 1262 101062322 50.80 51.70 50.70 51.70 0.90 1.77% 51.60 2 51.70 70 16.84
2015-07-08 1722 2254502 1384 114312895 51.80 51.80 50.30 50.30 1.40 -2.71% 50.30 1 50.40 4 16.38
2015-07-09 1722 3270382 2029 161905106 50.00 50.10 49.10 49.50 0.80 -1.59% 49.50 27 49.55 13 16.12
2015-07-13 1722 2378709 1538 118690759 50.20 50.20 49.70 49.90 0.40 0.81% 49.90 7 50.00 40 16.25
2015-07-14 1722 1295550 950 65141662 50.20 50.50 50.00 50.00 0.10 0.2% 50.00 245 50.10 1 16.29
2015-07-15 1722 746624 538 37442700 50.00 50.40 50.00 50.30 0.30 0.6% 50.20 6 50.30 21 16.38
2015-07-16 1722 756329 564 37943064 49.80 50.50 49.80 50.20 0.10 -0.2% 50.20 34 50.30 115 16.35
2015-07-17 1722 688435 549 34550535 50.20 50.40 50.00 50.20 0.00 0% 50.10 5 50.30 25 16.35
2015-07-20 1722 1207444 702 60612100 50.40 50.70 50.00 50.00 0.20 -0.4% 49.90 181 50.00 23 16.29
2015-07-21 1722 839132 619 42050875 50.10 50.40 49.90 50.10 0.10 0.2% 50.10 61 50.20 31 16.32
2015-07-22 1722 904301 714 45218400 50.20 50.40 49.80 49.80 0.30 -0.6% 49.80 90 49.85 1 16.22
2015-07-23 1722 1426500 911 70655221 49.70 50.00 49.15 49.40 0.40 -0.8% 49.40 117 49.50 2 16.09
2015-07-24 1722 1263701 769 62039557 49.40 49.40 49.00 49.00 0.40 -0.81% 48.95 15 49.00 6 15.96
2015-07-27 1722 2246684 1201 108474181 49.00 49.00 47.95 48.00 1.00 -2.04% 48.00 189 48.10 5 15.64
2015-07-28 1722 2239051 1466 106819498 47.70 48.05 47.00 47.95 0.05 -0.1% 47.90 32 47.95 20 15.62
2015-07-29 1722 4367654 2290 204532745 47.75 48.10 45.85 45.85 2.10 -4.38% 45.85 121 45.95 2 14.93
2015-07-30 1722 3392464 2223 156600580 45.80 46.60 45.75 46.10 0.25 0.55% 46.10 9 46.15 6 15.02
2015-07-31 1722 1936053 1269 90027206 46.80 46.90 46.15 46.20 0.10 0.22% 46.20 4 46.40 6 15.05
2015-08-03 1722 2143135 1290 97899310 46.20 46.30 45.25 45.60 0.60 -1.3% 45.60 71 45.70 2 14.85
2015-08-04 1722 1788026 1005 81707636 45.60 45.90 45.55 45.70 0.10 0.22% 45.65 6 45.70 84 14.89
2015-08-05 1722 1455920 862 66215044 45.50 45.60 45.35 45.45 0.25 -0.55% 45.45 16 45.50 206 14.80
2015-08-06 1722 1439900 1024 65350014 45.50 45.65 45.10 45.10 0.35 -0.77% 45.10 22 45.20 11 14.69
2015-08-07 1722 2727490 1751 125324800 45.05 46.75 45.00 46.35 1.25 2.77% 46.35 67 46.40 1 15.10
2015-08-10 1722 1628821 922 75060526 46.00 46.25 45.85 46.10 0.25 -0.54% 46.05 77 46.10 58 15.02
2015-08-11 1722 2462035 1389 114198714 46.40 46.90 46.05 46.20 0.10 0.22% 46.15 55 46.20 1 15.05
2015-08-12 1722 2516310 1261 114196712 46.15 46.15 45.10 45.40 0.80 -1.73% 45.35 43 45.40 69 14.79
2015-08-13 1722 4290903 2406 199786259 46.60 47.35 46.05 46.05 0.65 1.43% 46.00 214 46.05 8 15.00
2015-08-14 1722 4686095 2072 214187620 46.15 46.20 45.20 45.45 0.60 -1.3% 45.45 64 45.50 9 14.80
2015-08-17 1722 3148160 1903 138009719 43.50 44.10 43.45 44.00 0.00 -3.19% 44.00 5 44.05 35 13.75
2015-08-18 1722 2527058 1785 112680540 44.40 44.80 44.20 44.75 0.75 1.7% 44.75 184 44.80 11 13.98
2015-08-19 1722 3241508 1817 143441102 44.70 44.70 43.80 43.90 0.85 -1.9% 43.85 52 43.90 31 13.72
2015-08-20 1722 6050874 3480 256050396 43.85 43.90 41.60 41.70 2.20 -5.01% 41.70 228 41.75 4 13.03
2015-08-21 1722 11525258 6011 444988167 41.00 41.00 37.55 37.65 4.05 -9.71% 37.65 41 37.70 5 11.77
2015-08-24 1722 6347734 3671 236110745 37.00 38.30 35.70 37.30 0.35 -0.93% 37.25 66 37.30 12 11.66
2015-08-25 1722 3884186 2215 146841120 37.30 38.25 37.15 38.10 0.80 2.14% 38.10 34 38.15 8 11.91
2015-08-26 1722 2891653 1531 110073967 38.00 39.00 37.20 38.50 0.40 1.05% 38.50 9 38.55 1 12.03
2015-08-27 1722 3263374 1825 127467137 38.90 39.30 38.75 39.15 0.65 1.69% 39.10 50 39.15 19 12.23
2015-08-28 1722 3477000 1898 138106093 39.60 39.90 39.30 39.90 0.75 1.92% 39.85 1 39.90 10 12.47
2015-08-31 1722 4611392 2127 186276401 40.20 41.15 39.65 41.15 1.25 3.13% 40.85 10 41.15 18 12.86
2015-09-01 1722 3551375 2477 144032031 40.50 41.00 40.20 40.30 0.85 -2.07% 40.30 27 40.40 1 12.59
2015-09-02 1722 3406183 1860 136635944 39.70 40.80 39.60 40.10 0.20 -0.5% 40.10 19 40.20 2 12.53
2015-09-03 1722 1630473 1007 65262857 40.10 40.40 39.80 40.00 0.10 -0.25% 40.00 2 40.10 170 12.50
2015-09-04 1722 1846933 1069 73859894 40.00 40.40 39.75 39.80 0.20 -0.5% 39.75 40 39.80 28 12.44
2015-09-07 1722 955265 635 37828445 39.80 39.80 39.40 39.55 0.25 -0.63% 39.50 99 39.55 5 12.36
2015-09-08 1722 1357300 838 53776380 40.00 40.00 39.40 39.45 0.10 -0.25% 39.45 18 39.50 5 12.33
2015-09-09 1722 3249502 2186 132058649 40.10 41.10 40.00 40.95 1.50 3.8% 40.95 41 41.00 60 12.80
2015-09-10 1722 2518434 1488 104763069 40.90 42.10 40.55 42.10 1.15 2.81% 42.05 2 42.10 5 13.16
2015-09-11 1722 1344922 805 56091431 42.00 42.00 41.55 41.60 0.50 -1.19% 41.60 41 41.65 43 13.00
2015-09-14 1722 1151547 711 47624531 41.80 41.80 40.95 41.75 0.15 0.36% 41.60 93 41.75 24 13.05
2015-09-15 1722 1625120 1147 66774279 41.75 41.75 40.65 41.35 0.40 -0.96% 41.10 3 41.35 26 12.92
2015-09-16 1722 2718396 1760 115482732 42.30 42.90 42.25 42.45 1.10 2.66% 42.40 2 42.45 2 13.27
2015-09-17 1722 2243802 1477 96302164 42.55 43.30 42.55 42.70 0.25 0.59% 42.70 26 42.80 49 13.34
2015-09-18 1722 1704078 888 72758985 42.60 42.95 42.40 42.65 0.05 -0.12% 42.60 186 42.65 19 13.33
2015-09-21 1722 1459721 976 61014672 42.10 42.20 41.55 41.85 0.80 -1.88% 41.80 13 41.85 28 13.08
2015-09-22 1722 844694 583 35191397 41.70 41.85 41.55 41.70 0.15 -0.36% 41.65 58 41.70 33 13.03
2015-09-23 1722 2095506 1344 85753995 41.20 41.40 40.65 40.70 1.00 -2.4% 40.70 137 40.85 39 12.72
2015-09-24 1722 2423621 1559 98003334 40.70 41.10 40.00 40.40 0.30 -0.74% 40.35 2 40.40 15 12.63
2015-09-25 1722 2016020 1237 80828401 40.45 40.50 40.00 40.05 0.35 -0.87% 40.05 83 40.15 2 12.52
2015-09-30 1722 3069960 2104 123888904 39.70 41.00 39.70 41.00 0.95 2.37% 40.80 9 41.00 42 12.81
2015-10-01 1722 2469029 1791 100531839 40.85 41.00 40.35 40.70 0.30 -0.73% 40.70 17 40.75 1 12.72
2015-10-02 1722 1458871 1059 59476911 40.70 41.00 40.30 40.70 0.00 0% 40.70 72 40.75 1 12.72
2015-10-05 1722 1792755 1173 73570766 40.75 41.35 40.70 41.05 0.35 0.86% 41.05 126 41.10 2 12.83
2015-10-06 1722 2421801 1389 99743979 41.25 41.60 40.85 40.85 0.20 -0.49% 40.85 79 41.00 38 12.77
2015-10-07 1722 1940591 1215 80311947 41.05 41.65 41.00 41.55 0.70 1.71% 41.50 8 41.55 21 12.98
2015-10-08 1722 2200001 1254 90357229 41.55 41.75 40.75 40.85 0.70 -1.68% 40.85 6 40.90 9 12.77
2015-10-12 1722 1737155 1181 71929766 40.90 41.75 40.85 41.75 0.90 2.2% 41.70 4 41.75 22 13.05
2015-10-13 1722 2072608 1281 85798510 41.75 41.80 41.05 41.70 0.05 -0.12% 41.60 1 41.70 13 13.03
2015-10-14 1722 969501 575 40220406 41.65 41.65 41.30 41.55 0.15 -0.36% 41.50 45 41.55 4 12.98
2015-10-15 1722 2905400 933 120748155 41.70 41.75 41.35 41.45 0.10 -0.24% 41.45 51 41.50 2 12.95
2015-10-16 1722 3530098 1738 150010477 42.00 42.90 42.00 42.70 1.25 3.02% 42.60 1 42.70 25 13.34
2015-10-19 1722 1957881 1210 83506036 43.20 43.30 42.20 42.35 0.35 -0.82% 42.35 80 42.40 2 13.23
2015-10-20 1722 2198627 1428 93834339 42.90 42.90 42.40 42.90 0.55 1.3% 42.70 19 42.90 2 13.41
2015-10-21 1722 2881925 1615 123470745 43.30 43.60 42.25 42.25 0.65 -1.52% 42.25 49 42.30 22 13.20
2015-10-22 1722 1404546 907 59543253 42.25 42.65 42.20 42.55 0.30 0.71% 42.55 26 42.60 11 13.30
2015-10-23 1722 2354230 1240 100904579 43.10 43.10 42.70 42.80 0.25 0.59% 42.80 20 42.85 17 13.38
2015-10-26 1722 1315502 889 56506483 43.00 43.10 42.75 43.00 0.20 0.47% 42.85 38 43.00 105 13.44
2015-10-27 1722 1208938 879 51912734 43.10 43.10 42.80 43.00 0.00 0% 42.95 1 43.00 81 13.44
2015-10-28 1722 1809372 1177 76978288 43.00 43.10 42.20 42.25 0.75 -1.74% 42.25 32 42.30 7 13.20
2015-10-29 1722 2120106 1328 88240355 42.30 42.55 41.30 41.60 0.65 -1.54% 41.60 20 41.65 1 13.00
2015-10-30 1722 1671173 941 69202391 41.60 41.90 41.05 41.55 0.05 -0.12% 41.50 14 41.55 10 12.98
2015-11-02 1722 1222201 798 51009313 41.70 41.90 41.55 41.90 0.35 0.84% 41.85 7 41.90 20 13.09
2015-11-03 1722 1848997 1271 77784119 42.00 42.25 41.90 42.00 0.10 0.24% 42.00 67 42.10 3 13.13
2015-11-04 1722 2581054 1478 110192051 42.15 42.95 42.10 42.90 0.90 2.14% 42.85 1 42.90 27 13.41
2015-11-05 1722 1288545 774 55275426 43.20 43.25 42.60 43.00 0.10 0.23% 42.95 1 43.00 34 13.44
2015-11-06 1722 2060200 1144 86790846 42.90 43.00 41.65 42.20 0.80 -1.86% 42.10 2 42.20 5 13.19
2015-11-09 1722 1091503 669 45454464 41.80 42.10 41.40 41.55 0.65 -1.54% 41.55 4 41.60 6 12.98
2015-11-10 1722 1488078 1003 61172062 41.10 41.40 41.00 41.10 0.45 -1.08% 41.10 16 41.15 19 12.84
2015-11-11 1722 1836848 1119 75128039 41.40 41.75 40.50 40.55 0.55 -1.34% 40.50 49 40.55 1 12.67
2015-11-12 1722 1124137 656 45797650 40.50 41.00 40.50 40.70 0.15 0.37% 40.70 114 40.85 21 12.72
2015-11-13 1722 1293960 745 52677015 40.90 40.95 40.55 40.55 0.15 -0.37% 40.55 38 40.60 5 12.67
2015-11-16 1722 1717465 1124 69654838 40.30 40.95 40.00 40.75 0.20 0.49% 40.75 20 40.80 6 9.59
2015-11-17 1722 1182600 759 48795877 41.10 41.65 41.00 41.00 0.25 0.61% 41.00 31 41.05 2 9.65
2015-11-18 1722 1616660 1155 66665506 41.00 41.60 41.00 41.10 0.10 0.24% 41.10 49 41.20 6 9.67
2015-11-19 1722 1093640 760 45115842 41.00 41.45 41.00 41.30 0.20 0.49% 41.25 1 41.30 2 9.72
2015-11-20 1722 1499230 1003 62274069 41.30 41.90 41.25 41.30 0.00 0% 41.30 26 41.40 3 9.72
2015-11-23 1722 883850 569 36741462 41.60 41.80 41.30 41.50 0.20 0.48% 41.50 24 41.65 77 9.76
2015-11-24 1722 7403278 2586 300296449 41.20 41.70 39.95 41.40 0.90 -0.24% 39.95 562 40.35 41 9.40
2015-11-25 1722 1120441 933 46214635 41.50 41.70 40.90 41.15 0.25 -0.6% 41.10 50 41.15 40 9.68
2015-11-26 1722 2260036 1391 95073415 41.45 42.45 41.45 42.25 1.10 2.67% 42.15 18 42.25 43 9.94
2015-11-27 1722 1669949 983 70577850 42.50 42.60 42.00 42.15 0.10 -0.24% 42.10 15 42.15 13 9.92
2015-11-30 1722 7554109 2697 306172347 41.75 41.75 40.10 40.20 1.95 -4.63% 40.20 125 40.30 9 9.46
2015-12-01 1722 1981167 1370 81256875 40.95 41.50 40.45 41.15 0.95 2.36% 41.10 5 41.15 43 9.68
2015-12-02 1722 1449184 1126 59989094 41.50 41.60 41.20 41.30 0.15 0.36% 41.25 2 41.30 4 9.72
2015-12-03 1722 661614 470 27218752 41.05 41.30 41.00 41.10 0.20 -0.48% 41.10 25 41.20 65 9.67
2015-12-04 1722 1393852 1029 56832997 40.80 41.20 40.60 40.80 0.30 -0.73% 40.75 30 40.80 38 9.60
2015-12-07 1722 1240101 815 51192462 41.25 41.60 41.05 41.25 0.45 1.1% 41.15 20 41.25 6 9.71
2015-12-08 1722 3626212 2069 146749054 41.40 41.50 40.00 40.40 0.85 -2.06% 40.30 2 40.40 1 9.51
2015-12-09 1722 2110601 1208 84248494 40.20 40.50 39.70 39.85 0.55 -1.36% 39.80 106 39.85 7 9.38
2015-12-10 1722 2048195 1179 81048976 39.50 39.90 39.25 39.65 0.20 -0.5% 39.65 7 39.80 2 9.33
2015-12-11 1722 1894850 1162 75089055 39.90 40.20 39.40 39.40 0.25 -0.63% 39.40 50 39.45 3 9.27
2015-12-14 1722 987074 691 38553960 39.10 39.50 38.45 39.10 0.30 -0.76% 39.10 43 39.20 13 9.20
2015-12-15 1722 1913551 1195 75656495 39.50 40.10 39.00 39.65 0.55 1.41% 39.65 14 39.90 4 9.33
2015-12-16 1722 2281174 1423 92559363 40.40 40.85 40.20 40.85 1.20 3.03% 40.80 10 40.85 22 9.61
2015-12-17 1722 1840926 1099 75476983 41.20 41.30 40.70 40.85 0.00 0% 40.85 20 40.90 89 9.61
2015-12-18 1722 7403278 2586 300296449 41.20 41.70 39.95 39.95 0.90 -2.2% 39.95 562 40.35 41 9.40
2015-12-21 1722 3522521 2403 145397709 40.30 41.85 40.30 41.80 1.85 4.63% 41.75 7 41.80 22 9.84
2015-12-22 1722 5802450 3036 246819369 42.40 43.00 42.10 42.50 0.70 1.67% 42.50 1 42.55 82 10.00
2015-12-23 1722 2050249 1349 87743666 43.00 43.20 42.55 42.65 0.15 0.35% 42.60 46 42.65 17 10.04
2015-12-24 1722 1930131 1167 82475298 43.00 43.10 42.35 42.45 0.20 -0.47% 42.45 31 42.50 12 9.99
2015-12-25 1722 1376053 830 58253111 42.40 42.70 42.05 42.60 0.15 0.35% 42.60 53 42.65 10 10.02
2015-12-28 1722 1853052 1164 79445286 42.90 43.20 42.65 42.70 0.10 0.23% 42.70 38 42.80 2 10.05
2015-12-29 1722 2855950 1810 123626542 42.85 43.80 42.85 43.10 0.40 0.94% 43.10 3 43.15 33 10.14
2015-12-30 1722 1716544 1030 73882070 43.50 43.80 42.65 42.80 0.30 -0.7% 42.80 16 42.90 2 10.07
2015-12-31 1722 1926265 1070 82802245 42.80 43.30 42.60 43.05 0.25 0.58% 43.00 4 43.05 3 10.13