F-TPK(3673)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　　　　194.50
0
0%		190.00
-4.5
-2.31%		203.00
13
6.84%		210.50
7.5
3.69%		211.00
0.5
0.24%		 　211.00
0
0%		207.50
-3.5
-1.66%		206.50
-1
-0.48%		199.00
-7.5
-3.63%		193.00
-6
-3.02%		 　191.50
-1.5
-0.78%		204.00
12.5
6.53%		205.00
1
0.49%		216.50
11.5
5.61%		216.50
0
0%		 　215.50
-1
-0.46%		221.50
6
2.78%		220.00
-1.5
-0.68%		218.50
-1.5
-0.68%		205.50
-13
-5.95%		 207.15
2 月　213.00
7.5
3.65%		211.50
-1.5
-0.7%		210.50
-1
-0.47%		212.00
1.5
0.71%		207.50
-4.5
-2.12%		 　208.50
1
0.48%		202.00
-6.5
-3.12%		213.00
11
5.45%		218.50
5.5
2.58%		218.50
0
0%		 　　　　　　　　　228.00
9.5
4.35%		225.50
-2.5
-1.1%		227.00
1.5
0.67%		 217.23
3 月　222.50
-4.5
-1.98%		218.00
-4.5
-2.02%		220.00
2
0.92%		231.00
11
5%		228.00
-3
-1.3%		 　227.00
-1
-0.44%		225.00
-2
-0.88%		220.50
-4.5
-2%		228.50
8
3.63%		225.00
-3.5
-1.53%		 　228.50
3.5
1.56%		227.50
-1
-0.44%		238.00
10.5
4.62%		240.00
2
0.84%		242.50
2.5
1.04%		 　232.50
-10
-4.12%		235.00
2.5
1.08%		225.00
-10
-4.26%		226.50
1.5
0.67%		213.50
-13
-5.74%		 　211.50
-2
-0.94%		219.00
7.5
3.55%		226.33
4 月211.00
-8
-3.65%		218.00
7
3.32%		 　　　213.50
-4.5
-2.06%		212.50
-1
-0.47%		209.00
-3.5
-1.65%		208.00
-1
-0.48%		 　207.50
-0.5
-0.24%		208.00
0.5
0.24%		208.50
0.5
0.24%		204.50
-4
-1.92%		190.50
-14
-6.85%		 　192.00
1.5
0.79%		189.00
-3
-1.56%		193.00
4
2.12%		196.50
3.5
1.81%		198.50
2
1.02%		 　198.00
-0.5
-0.25%		192.50
-5.5
-2.78%		186.00
-6.5
-3.38%		191.00
5
2.69%		 201.7
5 月　　　204.00
13
6.81%		210.00
6
2.94%		207.50
-2.5
-1.19%		210.50
3
1.45%		203.00
-7.5
-3.56%		 　208.50
5.5
2.71%		213.50
5
2.4%		217.00
3.5
1.64%		211.00
-6
-2.76%		208.00
-3
-1.42%		 　206.00
-2
-0.96%		211.00
5
2.43%		213.00
2
0.95%		210.00
-3
-1.41%		219.50
9.5
4.52%		 　221.00
1.5
0.68%		216.00
-5
-2.26%		210.00
-6
-2.78%		202.00
-8
-3.81%		204.00
2
0.99%		 209.2
6 月194.50
-9.5
-4.66%		196.50
2
1.03%		192.00
-4.5
-2.29%		184.50
-7.5
-3.91%		191.00
6.5
3.52%		 　191.00
0
0%		186.00
-5
-2.62%		190.00
4
2.15%		181.00
-9
-4.74%		190.00
9
4.97%		 　188.00
-2
-1.05%		192.00
4
2.13%		195.00
3
1.56%		193.50
-1.5
-0.77%		 　　190.00
-3.5
-1.81%		193.00
3
1.58%		187.50
-5.5
-2.85%		188.50
1
0.53%		187.50
-1
-0.53%		 　181.50
-6
-3.2%		178.50
-3
-1.65%		 188.79
7 月186.50
8
4.48%		185.00
-1.5
-0.8%		185.50
0.5
0.27%		 　177.50
-8
-4.31%		179.00
1.5
0.85%		161.50
-17.5
-9.78%		158.00
-3.5
-2.17%		 　　171.50
13.5
8.54%		165.00
-6.5
-3.79%		164.00
-1
-0.61%		169.00
5
3.05%		161.00
-8
-4.73%		 　157.50
-3.5
-2.17%		160.50
3
1.9%		152.00
-8.5
-5.3%		138.00
-14
-9.21%		141.00
3
2.17%		 　130.00
-11
-7.8%		136.50
6.5
5%		131.50
-5
-3.66%		120.00
-11.5
-8.75%		108.00
-12
-10%		156.73
8 月 　116.50
8.5
7.87%		111.00
-5.5
-4.72%		108.00
-3
-2.7%		109.50
1.5
1.39%		113.50
4
3.65%		 　112.50
-1
-0.88%		101.50
-11
-9.78%		93.00
-8.5
-8.37%		92.80
-0.2
-0.22%		91.80
-1
-1.08%		 　88.20
-3.6
-3.92%		89.40
1.2
1.36%		91.00
1.6
1.79%		85.30
-5.7
-6.26%		76.80
-8.5
-9.96%		 　69.20
-7.6
-9.9%		76.10
6.9
9.97%		76.60
0.5
0.66%		81.00
4.4
5.74%		84.60
3.6
4.44%		 81.50
-3.1
-3.66%		92.56
9 月82.00
0.5
0.61%		81.80
-0.2
-0.24%		85.30
3.5
4.28%		93.80
8.5
9.96%		 　91.10
-2.7
-2.88%		92.30
1.2
1.32%		92.40
0.1
0.11%		92.00
-0.4
-0.43%		92.80
0.8
0.87%		 　91.00
-1.8
-1.94%		88.80
-2.2
-2.42%		90.10
1.3
1.46%		90.00
-0.1
-0.11%		93.20
3.2
3.56%		 　88.60
-4.6
-4.94%		85.00
-3.6
-4.06%		86.00
1
1.18%		77.60
-8.4
-9.77%		80.20
2.6
3.35%		 　　　78.40
-1.8
-2.24%		 87.28
10 月80.40
2
2.55%		81.40
1
1.24%		 　81.20
-0.2
-0.25%		78.20
-3
-3.69%		80.50
2.3
2.94%		78.40
-2.1
-2.61%		 　　79.00
0.6
0.77%		79.00
0
0%		81.20
2.2
2.78%		79.80
-1.4
-1.72%		78.50
-1.3
-1.63%		 　78.00
-0.5
-0.64%		79.10
1.1
1.41%		87.00
7.9
9.99%		94.20
7.2
8.28%		92.50
-1.7
-1.8%		 　95.00
2.5
2.7%		97.00
2
2.11%		95.10
-1.9
-1.96%		86.00
-9.1
-9.57%		81.00
-5
-5.81%		 84.03
11 月　89.10
8.1
10%		88.50
-0.6
-0.67%		91.90
3.4
3.84%		101.00
9.1
9.9%		101.50
0.5
0.5%		 　103.00
1.5
1.48%		106.00
3
2.91%		98.10
-7.9
-7.45%		99.00
0.9
0.92%		99.50
0.5
0.51%		 　96.80
-2.7
-2.71%		96.50
-0.3
-0.31%		94.20
-2.3
-2.38%		96.50
2.3
2.44%		98.50
2
2.07%		 　98.50
0
0%		96.20
-2.3
-2.34%		95.60
-0.6
-0.62%		94.40
-1.2
-1.26%		95.00
0.6
0.64%		 　92.90
-2.1
-2.21%		 96.88
12 月95.00
2.1
2.26%		95.20
0.2
0.21%		95.00
-0.2
-0.21%		93.10
-1.9
-2%		 　96.20
3.1
3.33%		94.00
-2.2
-2.29%		89.20
-4.8
-5.11%		84.00
-5.2
-5.83%		83.50
-0.5
-0.6%		 　76.40
-7.1
-8.5%		78.00
1.6
2.09%		84.30
6.3
8.08%		85.00
0.7
0.83%		85.50
0.5
0.59%		 　87.80
2.3
2.69%		86.50
-1.3
-1.48%		85.40
-1.1
-1.27%		85.90
0.5
0.59%		85.50
-0.4
-0.47%		 　84.10
-1.4
-1.64%		82.50
-1.6
-1.9%		82.50
0
0%		82.50
0
0%		86.73

說明:最高漲幅:10%最低跌幅:-10% 最高價:242.50最低價:69.20平均價:152.42,灰色底表示週末,漲127天(522.1)元,跌164天(-680.7)元,平盤12天
10%=6,9%=2,8%=4,7%=4,6%=2,5%=6,4%=15,3%=20,2%=20,1%=39,0%=21,-0%=2,-1%=3,-2%=4,-3%=5,-4%=8,-5%=10,-6%=16,-7%=19,-8%=22,-9%=32,-10%=43,

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 3673 11779954 7391 2147483647 188.00 195.50 184.00 194.50 5.00 0% 194.00 37 194.50 12 0.00
2015-01-06 3673 5833990 3823 1121044600 192.50 194.50 190.00 190.00 4.50 -2.31% 190.00 172 190.50 2 0.00
2015-01-07 3673 17001853 10080 2147483647 190.50 203.00 187.00 203.00 13.00 6.84% 203.00 737 0.00 0 0.00
2015-01-08 3673 16414259 10183 2147483647 206.00 215.00 206.00 210.50 7.50 3.69% 210.50 40 211.00 14 0.00
2015-01-09 3673 7588682 4893 1608281902 214.00 215.00 209.00 211.00 0.50 0.24% 211.00 13 211.50 18 0.00
2015-01-12 3673 7954738 4456 1670887843 209.50 212.50 208.00 211.00 0.00 0% 210.50 16 211.00 38 0.00
2015-01-13 3673 8192663 4786 1709241904 210.00 210.50 207.00 207.50 3.50 -1.66% 207.50 21 208.00 11 0.00
2015-01-14 3673 10994846 6179 2147483647 208.50 213.00 206.50 206.50 1.00 -0.48% 206.50 91 207.00 33 0.00
2015-01-15 3673 18268344 10829 2147483647 209.00 209.50 197.50 199.00 7.50 -3.63% 198.50 145 199.00 3 0.00
2015-01-16 3673 10824169 7096 2127805786 198.00 202.50 193.00 193.00 6.00 -3.02% 193.00 117 193.50 20 0.00
2015-01-19 3673 6559562 4292 1269597466 196.50 197.50 191.50 191.50 1.50 -0.78% 191.50 26 192.00 4 0.00
2015-01-20 3673 11590264 7409 2147483647 195.00 204.50 194.00 204.00 12.50 6.53% 203.50 26 204.00 28 0.00
2015-01-21 3673 13481402 8347 2147483647 204.00 209.50 203.00 205.00 1.00 0.49% 205.00 29 205.50 11 0.00
2015-01-22 3673 18129877 11113 2147483647 209.00 218.50 208.00 216.50 11.50 5.61% 216.00 65 216.50 1 0.00
2015-01-23 3673 12958363 8049 2147483647 219.50 222.50 215.00 216.50 0.00 0% 216.50 37 217.00 130 0.00
2015-01-26 3673 11295366 7099 2147483647 218.00 223.00 214.50 215.50 1.00 -0.46% 215.50 79 216.00 35 0.00
2015-01-27 3673 10349060 6232 2147483647 219.00 222.00 216.00 221.50 6.00 2.78% 221.00 150 221.50 11 0.00
2015-01-28 3673 7372311 4719 1630759920 221.50 223.50 219.00 220.00 1.50 -0.68% 220.00 8 220.50 18 0.00
2015-01-29 3673 5088830 3395 1109824440 220.00 221.50 216.00 218.50 1.50 -0.68% 218.00 24 218.50 63 0.00
2015-01-30 3673 11376011 6658 2147483647 220.50 221.00 205.50 205.50 13.00 -5.95% 205.50 217 206.00 8 0.00
2015-02-02 3673 9357232 6166 1959909416 207.50 213.00 204.50 213.00 7.50 3.65% 212.50 3 213.00 59 0.00
2015-02-03 3673 4795455 3250 1019955730 213.00 214.50 211.50 211.50 1.50 -0.7% 211.50 40 212.00 12 0.00
2015-02-04 3673 5923447 3766 1265873817 214.50 216.50 210.00 210.50 1.00 -0.47% 210.50 4 211.00 12 0.00
2015-02-05 3673 9276432 5823 1924756584 209.00 212.00 204.00 212.00 1.50 0.71% 211.50 2 212.00 32 0.00
2015-02-06 3673 5554889 3593 1155582072 211.50 211.50 205.50 207.50 4.50 -2.12% 207.00 41 207.50 61 0.00
2015-02-09 3673 4771442 3209 994851152 206.00 211.00 205.50 208.50 1.00 0.48% 208.50 18 209.00 3 0.00
2015-02-10 3673 11926760 7308 2147483647 208.00 208.00 200.00 202.00 6.50 -3.12% 201.50 11 202.00 88 0.00
2015-02-11 3673 13150691 7918 2147483647 206.50 215.00 206.00 213.00 11.00 5.45% 213.00 26 213.50 15 0.00
2015-02-12 3673 9096919 5924 1969015423 214.00 218.50 213.50 218.50 5.50 2.58% 218.00 33 218.50 15 0.00
2015-02-13 3673 8183803 4786 1793118751 219.00 221.50 217.00 218.50 0.00 0% 218.50 541 219.00 110 0.00
2015-02-24 3673 10063983 6160 2147483647 224.00 228.50 222.50 228.00 9.50 4.35% 227.50 21 228.00 154 0.00
2015-02-25 3673 5422840 3453 1220314000 228.00 228.00 223.00 225.50 2.50 -1.1% 225.00 31 225.50 70 0.00
2015-02-26 3673 4378440 2696 990971217 225.00 227.50 224.00 227.00 1.50 0.67% 226.50 13 227.00 154 0.00
2015-03-02 3673 5312190 3559 1204549771 229.50 232.00 222.50 222.50 4.50 -1.98% 222.50 1 223.00 20 0.00
2015-03-03 3673 5360261 3539 1177664523 223.00 225.00 217.50 218.00 4.50 -2.02% 218.00 156 219.00 1 0.00
2015-03-04 3673 3250525 2130 717773237 220.00 223.00 218.50 220.00 2.00 0.92% 220.00 25 220.50 11 0.00
2015-03-05 3673 9864965 6259 2147483647 220.00 231.00 217.00 231.00 11.00 5% 230.50 42 231.00 150 275.00
2015-03-06 3673 5619351 3536 1291056528 229.50 232.50 228.00 228.00 3.00 -1.3% 228.00 96 229.00 5 271.43
2015-03-09 3673 4104048 2566 939166396 229.00 232.00 227.00 227.00 1.00 -0.44% 227.00 80 228.00 41 270.24
2015-03-10 3673 7674670 4202 1763730250 229.00 233.00 225.00 225.00 2.00 -0.88% 225.00 162 226.00 3 267.86
2015-03-11 3673 6373713 4212 1426087710 224.00 227.50 220.00 220.50 4.50 -2% 220.50 138 221.00 78 262.50
2015-03-12 3673 8052330 5139 1812647040 223.50 230.00 219.00 228.50 8.00 3.63% 228.50 28 229.00 115 272.02
2015-03-13 3673 4482850 2846 1019272250 229.50 231.00 224.00 225.00 3.50 -1.53% 225.00 11 225.50 46 267.86
2015-03-16 3673 2481734 1680 563700352 228.00 228.50 225.00 228.50 3.50 1.56% 228.00 15 228.50 11 272.02
2015-03-17 3673 5461710 3295 1242014021 231.00 232.00 223.50 227.50 1.00 -0.44% 226.50 2 227.50 19 270.83
2015-03-18 3673 15844271 9231 2147483647 229.00 239.00 228.50 238.00 10.50 4.62% 237.50 12 238.00 19 283.33
2015-03-19 3673 8121678 4714 1942416371 239.00 241.00 236.50 240.00 2.00 0.84% 240.00 17 240.50 94 285.71
2015-03-20 3673 14649630 9255 2147483647 240.50 254.00 239.00 242.50 2.50 1.04% 242.50 40 243.00 40 288.69
2015-03-23 3673 9243436 6333 2147483647 240.50 240.50 231.50 232.50 10.00 -4.12% 232.00 272 232.50 1 276.79
2015-03-24 3673 4964728 3136 1161141080 233.50 236.00 232.00 235.00 2.50 1.08% 234.00 41 235.00 101 279.76
2015-03-25 3673 7437533 4615 1698756254 235.00 236.00 225.00 225.00 10.00 -4.26% 225.00 116 225.50 3 267.86
2015-03-26 3673 4939750 3238 1113935750 225.00 228.00 221.50 226.50 1.50 0.67% 226.00 22 226.50 185 269.64
2015-03-27 3673 10475352 6554 2147483647 226.00 226.00 211.50 213.50 13.00 -5.74% 213.50 63 214.00 23 254.17
2015-03-30 3673 8737775 5318 1836376685 213.50 217.50 205.00 211.50 2.00 -0.94% 211.50 9 212.00 35 251.79
2015-03-31 3673 7051962 4539 1545644178 219.00 222.00 215.00 219.00 7.50 3.55% 218.50 48 219.00 120 260.71
2015-04-01 3673 8272815 5159 1760554725 216.00 216.00 211.00 211.00 8.00 -3.65% 210.50 93 211.00 353 251.19
2015-04-02 3673 7953455 4126 1720376600 213.00 218.00 213.00 218.00 7.00 3.32% 217.50 69 218.00 588 259.52
2015-04-07 3673 2754528 1857 596137576 218.00 219.00 213.50 213.50 4.50 -2.06% 213.50 49 215.00 3 254.17
2015-04-08 3673 4752656 3085 1033592040 216.50 220.50 212.50 212.50 1.00 -0.47% 212.50 81 213.50 5 252.98
2015-04-09 3673 2739840 2070 580782080 214.50 216.50 208.00 209.00 3.50 -1.65% 209.00 2 210.00 9 248.81
2015-04-10 3673 6207939 4253 1285714190 211.50 213.50 203.50 208.00 1.00 -0.48% 208.00 28 208.50 49 247.62
2015-04-13 3673 3584456 2446 750448848 211.50 212.00 207.50 207.50 0.50 -0.24% 207.00 154 207.50 3 247.02
2015-04-14 3673 4621781 3029 970769229 208.00 212.00 208.00 208.00 0.50 0.24% 208.00 83 208.50 3 247.62
2015-04-15 3673 5468370 3272 1144943440 209.50 211.50 208.00 208.50 0.50 0.24% 208.50 36 209.00 18 248.21
2015-04-16 3673 6601423 4639 1347941422 210.50 211.00 200.00 204.50 4.00 -1.92% 204.50 13 205.00 82 243.45
2015-04-17 3673 12671639 8366 2147483647 204.50 205.00 190.50 190.50 14.00 -6.85% 190.50 638 191.00 113 226.79
2015-04-20 3673 10471460 6818 1975012780 190.50 192.00 182.00 192.00 1.50 0.79% 191.50 8 192.00 110 228.57
2015-04-21 3673 9365410 5572 1792028900 193.00 196.00 188.50 189.00 3.00 -1.56% 189.00 1 189.50 9 225.00
2015-04-22 3673 7431144 4765 1418090857 191.00 193.50 186.50 193.00 4.00 2.12% 192.50 142 193.00 40 229.76
2015-04-23 3673 10705178 6198 2111185830 194.00 200.00 193.50 196.50 3.50 1.81% 196.00 128 196.50 21 233.93
2015-04-24 3673 7942019 4233 1574258781 199.00 200.50 196.00 198.50 2.00 1.02% 198.00 50 198.50 416 236.31
2015-04-27 3673 4121778 2780 824692766 202.00 202.50 198.00 198.00 0.50 -0.25% 198.00 39 199.00 5 235.71
2015-04-28 3673 5801676 3846 1125764300 198.00 199.00 192.00 192.50 5.50 -2.78% 192.50 9 193.00 35 229.17
2015-04-29 3673 7998019 4331 1496203072 190.50 192.00 185.50 186.00 6.50 -3.38% 186.00 69 186.50 11 221.43
2015-04-30 3673 7959604 4631 1510246468 185.00 193.50 184.00 191.00 5.00 2.69% 190.50 7 191.00 127 227.38
2015-05-04 3673 13485162 5745 2147483647 199.00 204.00 198.50 204.00 13.00 6.81% 204.00 1954 0.00 0 242.86
2015-05-05 3673 12468079 6737 2147483647 205.50 210.00 205.50 210.00 6.00 2.94% 209.50 7 210.00 202 250.00
2015-05-06 3673 8333928 4717 1730217553 208.00 211.00 203.50 207.50 2.50 -1.19% 207.00 4 207.50 41 247.02
2015-05-07 3673 7964246 4541 1646151160 204.00 211.00 201.50 210.50 3.00 1.45% 210.00 2 210.50 39 250.60
2015-05-08 3673 5944437 3603 1224326148 209.50 210.00 203.00 203.00 7.50 -3.56% 203.00 74 203.50 17 241.67
2015-05-11 3673 5865139 3484 1212117912 207.00 210.00 202.00 208.50 5.50 2.71% 208.00 8 208.50 62 248.21
2015-05-12 3673 8270026 4815 1740207038 209.00 213.50 206.50 213.50 5.00 2.4% 213.00 21 213.50 88 254.17
2015-05-13 3673 8189497 4888 1761477852 213.50 217.00 210.50 217.00 3.50 1.64% 216.50 11 217.00 131 258.33
2015-05-14 3673 5530290 3429 1177794690 215.00 216.00 211.00 211.00 6.00 -2.76% 211.00 44 211.50 12 0.00
2015-05-15 3673 4620875 2962 969530500 212.00 213.00 208.00 208.00 3.00 -1.42% 208.00 259 208.50 15 0.00
2015-05-18 3673 3723721 2339 772645026 209.00 212.00 205.00 206.00 2.00 -0.96% 206.00 26 206.50 10 0.00
2015-05-19 3673 3490015 2454 733305653 208.50 213.00 206.50 211.00 5.00 2.43% 211.00 96 211.50 3 0.00
2015-05-20 3673 3692221 2428 784096352 211.00 214.00 210.00 213.00 2.00 0.95% 212.50 31 213.00 27 0.00
2015-05-21 3673 2611847 1847 546459523 209.00 211.00 207.50 210.00 3.00 -1.41% 209.50 9 210.00 2 0.00
2015-05-22 3673 8700616 5354 1900405592 211.50 221.50 211.00 219.50 9.50 4.52% 219.50 31 220.00 231 0.00
2015-05-25 3673 5058308 3550 1121518760 220.50 225.00 218.00 221.00 1.50 0.68% 220.50 51 221.00 15 0.00
2015-05-26 3673 3737922 2540 819422652 224.00 224.50 216.00 216.00 5.00 -2.26% 216.00 166 216.50 5 0.00
2015-05-27 3673 10007066 6176 2108877890 216.00 217.50 208.00 210.00 6.00 -2.78% 210.00 40 210.50 18 0.00
2015-05-28 3673 15661325 9409 2147483647 212.00 212.50 198.50 202.00 8.00 -3.81% 202.00 351 202.50 4 0.00
2015-05-29 3673 6666414 3973 1359167230 202.00 205.50 200.50 204.00 2.00 0.99% 204.00 13 204.50 200 0.00
2015-06-01 3673 7685508 5126 1505284316 203.00 203.00 192.00 194.50 9.50 -4.66% 194.50 59 195.00 35 0.00
2015-06-02 3673 4159021 2983 809842621 193.00 196.50 190.50 196.50 2.00 1.03% 196.00 26 196.50 101 0.00
2015-06-03 3673 8461994 5620 1642329838 197.00 202.00 187.50 192.00 4.50 -2.29% 191.50 4 192.00 11 0.00
2015-06-04 3673 8696890 5553 1632555373 192.50 194.50 183.50 184.50 7.50 -3.91% 184.50 52 185.00 24 0.00
2015-06-05 3673 7160634 4664 1361176542 187.50 193.50 186.00 191.00 6.50 3.52% 191.00 25 191.50 62 0.00
2015-06-08 3673 6622048 4336 1247393237 191.00 193.00 183.00 191.00 0.00 0% 190.50 43 191.00 33 0.00
2015-06-09 3673 5890500 4050 1123024000 191.00 195.50 185.00 186.00 5.00 -2.62% 186.00 47 186.50 35 0.00
2015-06-10 3673 5731756 3674 1079390258 190.00 192.00 183.50 190.00 4.00 2.15% 189.50 1 190.50 129 0.00
2015-06-11 3673 15214315 9356 2147483647 190.50 191.50 177.00 181.00 9.00 -4.74% 181.00 13 181.50 75 0.00
2015-06-12 3673 13930084 8771 2147483647 179.00 190.00 174.00 190.00 9.00 4.97% 189.50 1 190.00 27 0.00
2015-06-15 3673 5104480 3322 961099260 190.50 191.50 186.50 188.00 2.00 -1.05% 188.00 115 188.50 24 0.00
2015-06-16 3673 8195807 5457 1583193944 190.00 197.00 188.00 192.00 4.00 2.13% 192.00 35 192.50 6 0.00
2015-06-17 3673 6523133 4843 1246798802 192.00 195.00 187.00 195.00 3.00 1.56% 194.50 36 195.00 84 0.00
2015-06-18 3673 5501962 3366 1072070645 195.00 197.00 193.00 193.50 1.50 -0.77% 193.50 171 194.00 19 0.00
2015-06-22 3673 4716698 3090 908882422 195.00 196.50 190.00 190.00 3.50 -1.81% 190.00 26 190.50 22 0.00
2015-06-23 3673 5447281 3601 1042681233 191.00 193.50 187.50 193.00 3.00 1.58% 192.50 6 193.00 85 0.00
2015-06-24 3673 5104110 3320 961467180 191.50 192.50 187.00 187.50 5.50 -2.85% 187.50 35 188.00 15 0.00
2015-06-25 3673 5481559 3629 1022820151 188.00 189.50 183.00 188.50 1.00 0.53% 188.00 17 188.50 43 0.00
2015-06-26 3673 4050076 2569 763751516 190.50 191.00 186.00 187.50 1.00 -0.53% 187.50 19 188.00 3 0.00
2015-06-29 3673 6885430 4304 1253753975 185.00 186.50 177.00 181.50 6.00 -3.2% 181.50 21 182.00 217 0.00
2015-06-30 3673 4681166 2977 844158714 179.50 183.00 178.00 178.50 3.00 -1.65% 178.50 136 179.00 5 0.00
2015-07-01 3673 7107328 4307 1313811841 179.50 187.00 179.50 186.50 8.00 4.48% 186.00 11 186.50 137 0.00
2015-07-02 3673 4520869 2775 839414068 188.50 188.50 184.00 185.00 1.50 -0.8% 184.50 107 185.00 107 0.00
2015-07-03 3673 3296760 2328 602023300 184.00 185.50 180.00 185.50 0.50 0.27% 185.00 8 185.50 17 0.00
2015-07-06 3673 6465705 4262 1161534695 182.50 184.50 176.00 177.50 8.00 -4.31% 177.50 9 178.00 14 0.00
2015-07-07 3673 3661636 2622 659705844 179.00 183.00 178.50 179.00 1.50 0.85% 179.00 88 179.50 15 0.00
2015-07-08 3673 12210570 7363 2032620046 176.00 176.50 161.50 161.50 17.50 -9.78% 0.00 0 161.50 1628 0.00
2015-07-09 3673 12182560 6594 1909121220 149.50 163.50 149.50 158.00 3.50 -2.17% 157.50 10 158.00 7 0.00
2015-07-13 3673 15344725 9384 2147483647 161.50 173.50 154.00 171.50 13.50 8.54% 171.50 58 172.00 27 0.00
2015-07-14 3673 9101783 5475 1535262978 172.00 172.50 165.00 165.00 6.50 -3.79% 165.00 165 165.50 2 0.00
2015-07-15 3673 6678263 4542 1104759632 166.50 168.00 163.50 164.00 1.00 -0.61% 164.00 58 164.50 4 0.00
2015-07-16 3673 4550822 2982 762567096 166.00 169.00 164.50 169.00 5.00 3.05% 168.50 6 169.00 41 0.00
2015-07-17 3673 6449257 4162 1048053134 168.00 168.00 158.00 161.00 8.00 -4.73% 160.50 70 161.00 12 0.00
2015-07-20 3673 6650730 4373 1052501840 164.00 164.50 154.00 157.50 3.50 -2.17% 157.50 33 158.00 50 0.00
2015-07-21 3673 5401608 3513 858745388 159.00 162.50 155.00 160.50 3.00 1.9% 160.50 20 161.00 103 0.00
2015-07-22 3673 9488234 5749 1454327179 155.00 156.50 150.00 152.00 8.50 -5.3% 151.50 66 152.00 12 0.00
2015-07-23 3673 17365302 10444 2147483647 152.00 152.00 137.00 138.00 14.00 -9.21% 137.50 165 138.00 17 0.00
2015-07-24 3673 12936949 7760 1793918309 139.00 143.00 132.50 141.00 3.00 2.17% 140.00 4 141.00 14 0.00
2015-07-27 3673 9448923 5787 1284466990 139.00 143.00 130.00 130.00 11.00 -7.8% 130.00 202 130.50 20 0.00
2015-07-28 3673 10033843 6044 1353683063 130.00 140.50 129.50 136.50 6.50 5% 136.50 24 137.00 14 0.00
2015-07-29 3673 11148160 6924 1494672998 138.00 138.00 130.50 131.50 5.00 -3.66% 131.50 4 132.00 25 0.00
2015-07-30 3673 31407044 17960 2147483647 133.00 139.50 118.50 120.00 11.50 -8.75% 120.00 48 120.50 37 0.00
2015-07-31 3673 31841962 17078 2147483647 120.00 122.00 108.00 108.00 12.00 -10% 0.00 0 108.00 1403 0.00
2015-08-03 3673 35317950 18162 2147483647 107.50 116.50 106.00 116.50 8.50 7.87% 116.00 17 116.50 113 0.00
2015-08-04 3673 23216589 13129 2147483647 119.00 121.00 110.50 111.00 5.50 -4.72% 111.00 200 111.50 9 0.00
2015-08-05 3673 33334512 17753 2147483647 113.00 114.50 100.50 108.00 3.00 -2.7% 107.50 15 108.00 78 0.00
2015-08-06 3673 23098354 11982 2147483647 110.50 110.50 103.00 109.50 1.50 1.39% 109.00 13 109.50 121 0.00
2015-08-07 3673 21635212 11523 2147483647 106.00 114.50 104.50 113.50 4.00 3.65% 113.50 53 114.00 209 0.00
2015-08-10 3673 13656647 7137 1541988364 111.50 115.50 110.50 112.50 1.00 -0.88% 112.50 30 113.00 20 0.00
2015-08-11 3673 28070026 14752 2147483647 114.50 116.50 101.50 101.50 11.00 -9.78% 0.00 0 101.50 2580 0.00
2015-08-12 3673 33857927 17013 2147483647 98.00 99.30 91.40 93.00 8.50 -8.37% 93.00 11 93.20 4 0.00
2015-08-13 3673 39128596 23053 2147483647 95.30 95.30 87.00 92.80 0.20 -0.22% 92.80 8 92.90 1 0.00
2015-08-14 3673 19895016 11832 1830600267 93.30 94.30 90.00 91.80 1.00 -1.08% 91.70 19 91.80 45 0.00
2015-08-17 3673 16667755 10004 1504420112 91.70 93.30 87.70 88.20 3.60 -3.92% 88.20 5 88.30 6 0.00
2015-08-18 3673 17563927 10398 1564626737 89.20 90.40 87.50 89.40 1.20 1.36% 89.30 4 89.40 2 0.00
2015-08-19 3673 16473048 9817 1474908168 89.80 91.00 87.70 91.00 1.60 1.79% 90.80 6 91.00 179 0.00
2015-08-20 3673 18978965 10846 1682601210 90.00 90.80 85.30 85.30 5.70 -6.26% 85.20 15 85.30 2 0.00
2015-08-21 3673 22893961 12139 1819893492 82.70 83.50 76.80 76.80 8.50 -9.96% 0.00 0 76.80 511 0.00
2015-08-24 3673 26630747 12613 1945245483 76.00 77.40 69.20 69.20 7.60 -9.9% 0.00 0 69.20 1037 0.00
2015-08-25 3673 28344446 14706 2031621144 67.00 76.10 66.40 76.10 6.90 9.97% 76.10 40 0.00 0 0.00
2015-08-26 3673 21249659 10504 1616639941 75.50 78.20 73.50 76.60 0.50 0.66% 76.60 43 76.70 16 0.00
2015-08-27 3673 20621400 11316 1654810600 77.50 83.50 77.20 81.00 4.40 5.74% 80.90 47 81.00 27 0.00
2015-08-28 3673 20136676 11108 1705076980 82.40 86.70 82.20 84.60 3.60 4.44% 84.50 3 84.60 6 0.00
2015-08-31 3673 9253245 5351 772364139 84.60 85.40 81.50 81.50 3.10 -3.66% 81.50 3 81.60 3 0.00
2015-09-01 3673 10878573 6296 891073786 81.10 83.40 80.80 82.00 0.50 0.61% 82.00 50 82.10 6 0.00
2015-09-02 3673 7187042 4382 585631628 81.10 82.30 80.40 81.80 0.20 -0.24% 81.80 37 81.90 3 0.00
2015-09-03 3673 14984126 8790 1277709203 83.90 88.40 82.60 85.30 3.50 4.28% 85.20 57 85.30 5 0.00
2015-09-04 3673 13791612 7691 1282506300 93.80 93.80 90.30 93.80 8.50 9.96% 93.80 370 0.00 0 0.00
2015-09-07 3673 7436590 4459 686782480 93.80 94.60 91.00 91.10 2.70 -2.88% 91.10 23 91.20 2 0.00
2015-09-08 3673 10651168 6964 1004509235 91.20 97.50 91.20 92.30 1.20 1.32% 92.30 22 92.40 2 0.00
2015-09-09 3673 13436257 8188 1254454801 94.20 95.00 92.10 92.40 0.00 0.11% 92.40 77 92.50 1 0.00
2015-09-10 3673 19697526 12294 1856537847 93.50 97.30 91.00 92.00 0.40 -0.43% 92.00 4 92.10 26 0.00
2015-09-11 3673 8770579 5393 809705625 92.00 93.50 91.30 92.80 0.80 0.87% 92.80 9 92.90 17 0.00
2015-09-14 3673 9834090 5605 904653033 94.20 94.40 90.10 91.00 1.80 -1.94% 91.00 17 91.10 1 0.00
2015-09-15 3673 15249322 9058 1383071017 92.20 93.80 88.10 88.80 2.20 -2.42% 88.80 218 88.90 5 0.00
2015-09-16 3673 15719674 9854 1397097924 89.50 91.50 86.10 90.10 1.30 1.46% 90.00 31 90.10 3 0.00
2015-09-17 3673 9419350 5924 854824400 92.40 92.40 89.50 90.00 0.10 -0.11% 90.00 18 90.10 61 0.00
2015-09-18 3673 13506207 7825 1246058289 90.30 93.90 89.50 93.20 3.20 3.56% 93.20 36 93.30 51 0.00
2015-09-21 3673 14060171 8221 1260218999 91.10 92.00 88.30 88.60 4.60 -4.94% 88.60 36 88.70 7 0.00
2015-09-22 3673 15799066 9269 1368010016 88.70 88.90 85.00 85.00 3.60 -4.06% 85.00 47 85.10 83 0.00
2015-09-23 3673 19631100 10961 1699372796 86.10 88.30 84.50 86.00 1.00 1.18% 86.00 121 86.10 18 0.00
2015-09-24 3673 27643179 16550 2147483647 86.50 86.60 77.60 77.60 8.40 -9.77% 77.60 109 77.70 25 0.00
2015-09-25 3673 29174052 16706 2147483647 77.10 81.20 74.30 80.20 2.60 3.35% 80.20 42 80.30 32 0.00
2015-09-30 3673 14659763 8740 1153874395 78.00 80.90 77.40 78.40 1.80 -2.24% 78.40 8 78.50 8 0.00
2015-10-01 3673 13251165 7777 1066017560 79.20 81.60 78.60 80.40 2.00 2.55% 80.30 60 80.40 55 0.00
2015-10-02 3673 9534023 5822 766151669 80.20 81.40 78.70 81.40 1.00 1.24% 81.40 70 81.50 494 0.00
2015-10-05 3673 12349410 6458 1016233477 82.50 83.50 81.20 81.20 0.20 -0.25% 81.10 322 81.20 3 0.00
2015-10-06 3673 20812317 11674 1668912005 82.30 83.40 77.30 78.20 3.00 -3.69% 78.20 10 78.30 6 0.00
2015-10-07 3673 21373904 11774 1711066650 79.90 81.50 78.00 80.50 2.30 2.94% 80.50 70 80.60 6 0.00
2015-10-08 3673 13955254 7982 1097540412 80.00 80.10 77.70 78.40 2.10 -2.61% 78.40 77 78.50 71 0.00
2015-10-12 3673 12091822 6766 945026348 78.70 79.40 76.50 79.00 0.60 0.77% 79.00 103 79.10 25 0.00
2015-10-13 3673 16308159 8569 1309072968 79.50 81.40 79.00 79.00 0.00 0% 79.00 96 79.10 1 0.00
2015-10-14 3673 22492080 12030 1807788207 79.10 82.40 77.80 81.20 2.20 2.78% 81.20 1 81.30 30 0.00
2015-10-15 3673 18684803 10110 1521374440 81.20 83.20 79.80 79.80 1.40 -1.72% 79.70 28 79.80 11 0.00
2015-10-16 3673 15307690 8669 1210889110 80.10 81.30 77.80 78.50 1.30 -1.63% 78.50 322 78.60 40 0.00
2015-10-19 3673 15390586 9200 1208954740 78.50 80.20 77.10 78.00 0.50 -0.64% 78.00 64 78.10 3 0.00
2015-10-20 3673 8323974 4982 659035931 78.50 79.90 78.50 79.10 1.10 1.41% 79.10 55 79.20 4 0.00
2015-10-21 3673 36626791 18928 2147483647 80.90 87.00 80.70 87.00 7.90 9.99% 87.00 8035 0.00 0 0.00
2015-10-22 3673 44603747 24036 2147483647 89.10 94.90 88.30 94.20 7.20 8.28% 94.20 34 94.30 23 0.00
2015-10-23 3673 46856030 25092 2147483647 95.00 97.80 92.20 92.50 1.70 -1.8% 92.50 159 92.60 28 0.00
2015-10-26 3673 19766309 10713 1870222655 94.30 95.80 93.10 95.00 2.50 2.7% 94.90 53 95.00 260 0.00
2015-10-27 3673 36298772 20356 2147483647 95.60 101.00 95.60 97.00 2.00 2.11% 96.90 26 97.00 17 0.00
2015-10-28 3673 21901948 10667 2099297348 96.00 97.70 95.00 95.10 1.90 -1.96% 95.10 14 95.20 3 0.00
2015-10-29 3673 48674547 25617 2147483647 96.00 97.30 85.70 86.00 9.10 -9.57% 86.00 111 86.10 17 0.00
2015-10-30 3673 40103159 20574 2147483647 85.00 85.80 79.80 81.00 5.00 -5.81% 81.00 292 81.10 2 0.00
2015-11-02 3673 32577443 18674 2147483647 82.00 89.10 80.30 89.10 8.10 10% 89.10 2465 0.00 0 0.00
2015-11-03 3673 37511458 20230 2147483647 90.00 93.50 86.20 88.50 0.60 -0.67% 88.50 26 88.60 39 0.00
2015-11-04 3673 33942640 17870 2147483647 88.60 93.50 87.50 91.90 3.40 3.84% 91.80 28 91.90 115 0.00
2015-11-05 3673 97947064 42250 2147483647 90.00 101.00 87.00 101.00 9.10 9.9% 101.00 3503 0.00 0 0.00
2015-11-06 3673 49045464 21773 2147483647 102.00 107.00 101.50 101.50 0.50 0.5% 101.50 253 102.00 53 0.00
2015-11-09 3673 34626564 16972 2147483647 102.50 104.50 97.60 103.00 1.50 1.48% 102.50 87 103.00 129 0.00
2015-11-10 3673 25122130 12057 2147483647 102.00 106.00 100.00 106.00 3.00 2.91% 105.50 11 106.00 274 0.00
2015-11-11 3673 27812512 13143 2147483647 107.50 107.50 98.10 98.10 7.90 -7.45% 98.10 67 98.50 8 0.00
2015-11-12 3673 29329584 14903 2147483647 99.60 101.00 96.20 99.00 0.90 0.92% 99.00 53 99.10 2 0.00
2015-11-13 3673 18663237 9243 1847445481 96.10 101.00 96.10 99.50 0.50 0.51% 99.50 79 99.60 11 0.00
2015-11-16 3673 23337657 11202 2147483647 97.50 100.50 95.20 96.80 2.70 -2.71% 96.70 14 96.80 42 0.00
2015-11-17 3673 18995018 9661 1855886905 99.00 99.30 96.00 96.50 0.30 -0.31% 96.50 401 96.60 5 0.00
2015-11-18 3673 17339494 8317 1667972578 97.10 98.20 94.20 94.20 2.30 -2.38% 94.20 154 94.30 22 0.00
2015-11-19 3673 31918420 16361 2147483647 95.80 96.50 90.70 96.50 2.30 2.44% 96.40 2 96.50 32 0.00
2015-11-20 3673 20411041 10946 1990321128 96.00 99.20 95.10 98.50 2.00 2.07% 98.40 27 98.50 371 0.00
2015-11-23 3673 15593602 7918 1559668193 99.90 102.00 98.50 98.50 0.00 0% 98.50 72 98.70 11 0.00
2015-11-24 3673 6547901 3761 554715331 84.50 85.70 83.80 96.20 0.50 -2.34% 85.40 2 85.50 44 0.00
2015-11-25 3673 11542546 6003 1104132939 97.00 97.20 94.70 95.60 0.60 -0.62% 95.50 9 95.60 6 0.00
2015-11-26 3673 9360091 4765 894976497 95.60 96.80 94.40 94.40 1.20 -1.26% 94.40 51 94.50 10 0.00
2015-11-27 3673 12296536 6982 1178940149 94.50 98.00 93.80 95.00 0.60 0.64% 95.00 69 95.10 53 0.00
2015-11-30 3673 34901601 9135 2147483647 93.60 95.80 91.30 92.90 2.10 -2.21% 92.90 313 93.00 6 0.00
2015-12-01 3673 9775638 5102 924747488 94.00 95.50 93.70 95.00 2.10 2.26% 95.00 1 95.10 32 0.00
2015-12-02 3673 10122627 5581 960925965 95.00 96.10 93.90 95.20 0.20 0.21% 95.20 99 95.30 15 0.00
2015-12-03 3673 10493313 5225 1002594603 94.90 96.70 94.50 95.00 0.20 -0.21% 95.00 8 95.10 12 0.00
2015-12-04 3673 11359826 5595 1051475530 91.80 93.70 91.40 93.10 1.90 -2% 93.00 229 93.10 7 0.00
2015-12-07 3673 16970880 8682 1613821352 94.00 96.30 92.10 96.20 3.10 3.33% 96.10 6 96.20 27 0.00
2015-12-08 3673 10554564 4998 1007038499 95.80 96.60 94.00 94.00 2.20 -2.29% 93.90 37 94.00 6 0.00
2015-12-09 3673 16982343 8775 1548750423 93.80 94.30 89.20 89.20 4.80 -5.11% 89.20 18 89.30 2 0.00
2015-12-10 3673 26001386 13530 2147483647 87.00 87.00 81.80 84.00 5.20 -5.83% 84.00 342 84.30 1 0.00
2015-12-11 3673 16446750 9218 1376640100 84.30 85.20 81.70 83.50 0.50 -0.6% 83.40 35 83.50 12 0.00
2015-12-14 3673 19471768 10148 1554476467 81.50 82.90 75.90 76.40 7.10 -8.5% 76.30 59 76.40 34 0.00
2015-12-15 3673 14294703 7958 1117415334 78.50 79.70 77.20 78.00 1.60 2.09% 77.90 17 78.00 3 0.00
2015-12-16 3673 20362695 11400 1673219413 79.70 85.40 77.30 84.30 6.30 8.08% 84.20 20 84.30 6 0.00
2015-12-17 3673 12967990 6782 1096874348 84.90 86.00 83.00 85.00 0.70 0.83% 84.80 2 85.00 5 0.00
2015-12-18 3673 6547901 3761 554715331 84.50 85.70 83.80 85.50 0.50 0.59% 85.40 2 85.50 44 0.00
2015-12-21 3673 11194577 6010 977173314 85.50 88.20 85.00 87.80 2.30 2.69% 87.70 31 87.80 6 0.00
2015-12-22 3673 10727904 5213 939578893 89.00 89.00 86.50 86.50 1.30 -1.48% 86.50 108 86.80 1 0.00
2015-12-23 3673 5827437 3262 502782716 87.00 87.70 85.10 85.40 1.10 -1.27% 85.40 11 85.50 16 0.00
2015-12-24 3673 6620895 3945 574898922 86.50 88.20 85.70 85.90 0.50 0.59% 85.90 14 86.00 4 0.00
2015-12-25 3673 4345395 2449 371145411 86.20 86.50 84.70 85.50 0.40 -0.47% 85.40 34 85.50 12 0.00
2015-12-28 3673 3785975 2297 321499795 85.50 86.20 84.10 84.10 1.40 -1.64% 84.10 2 84.20 4 0.00
2015-12-29 3673 6048467 3637 500404822 84.10 84.70 81.50 82.50 1.60 -1.9% 82.50 32 82.60 5 0.00
2015-12-30 3673 3870123 2255 319749270 83.00 83.50 81.70 82.50 0.00 0% 82.50 14 82.60 5 0.00
2015-12-31 3673 4742862 2547 393028446 83.00 84.00 81.60 82.50 0.00 0% 82.50 259 82.80 12 0.00