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　　　42.25
0
0%		42.90
0.65
1.54%		43.25
0.35
0.82%		42.05
-1.2
-2.77%		42.45
0.4
0.95%		 　41.25
-1.2
-2.83%		41.50
0.25
0.61%		42.60
1.1
2.65%		41.80
-0.8
-1.88%		41.15
-0.65
-1.56%		 　41.70
0.55
1.34%		41.95
0.25
0.6%		41.20
-0.75
-1.79%		40.80
-0.4
-0.97%		41.10
0.3
0.74%		 　41.30
0.2
0.49%		41.10
-0.2
-0.48%		41.05
-0.05
-0.12%		41.80
0.75
1.83%		42.00
0.2
0.48%		42.10
0.1
0.24%		 41.79
2 月　43.10
1
2.38%		42.40
-0.7
-1.62%		 　　　　　　　　　　42.60
0.2
0.47%		43.05
0.45
1.06%		42.90
-0.15
-0.35%		43.75
0.85
1.98%		43.70
-0.05
-0.11%		 　44.05
0.35
0.8%		44.40
0.35
0.79%		44.30
-0.1
-0.23%		44.60
0.3
0.68%		44.80
0.2
0.45%		 44.13
3 月45.65
0.85
1.9%		45.75
0.1
0.22%		45.85
0.1
0.22%		46.10
0.25
0.55%		 　46.10
0
0%		46.10
0
0%		46.40
0.3
0.65%		47.75
1.35
2.91%		48.30
0.55
1.15%		 　47.95
-0.35
-0.72%		48.00
0.05
0.1%		48.45
0.45
0.94%		48.50
0.05
0.1%		48.00
-0.5
-1.03%		 　47.65
-0.35
-0.73%		47.65
0
0%		48.35
0.7
1.47%		47.95
-0.4
-0.83%		47.70
-0.25
-0.52%		 　46.80
-0.9
-1.89%		47.30
0.5
1.07%		47.65
0.35
0.74%		48.65
1
2.1%		47.3
4 月46.35
-2.3
-4.73%		 　　　47.10
0.75
1.62%		46.10
-1
-2.12%		45.85
-0.25
-0.54%		 　46.00
0.15
0.33%		45.90
-0.1
-0.22%		45.90
0
0%		45.60
-0.3
-0.65%		45.75
0.15
0.33%		 　45.80
0.05
0.11%		45.05
-0.75
-1.64%		44.45
-0.6
-1.33%		44.20
-0.25
-0.56%		44.75
0.55
1.24%		 　44.25
-0.5
-1.12%		44.35
0.1
0.23%		44.70
0.35
0.79%		44.15
-0.55
-1.23%		43.85
-0.3
-0.68%		 45.17
5 月　　43.00
-0.85
-1.94%		42.30
-0.7
-1.63%		41.90
-0.4
-0.95%		41.70
-0.2
-0.48%		 　41.70
0
0%		41.70
0
0%		41.70
0
0%		41.85
0.15
0.36%		41.40
-0.45
-1.08%		 　41.40
0
0%		41.75
0.35
0.85%		41.95
0.2
0.48%		41.60
-0.35
-0.83%		41.45
-0.15
-0.36%		 　42.50
1.05
2.53%		42.00
-0.5
-1.18%		42.00
0
0%		41.60
-0.4
-0.95%		42.50
0.9
2.16%		 　43.00
0.5
1.18%		42.95
-0.05
-0.12%		42.02
6 月43.25
0.3
0.7%		43.00
-0.25
-0.58%		42.50
-0.5
-1.16%		42.95
0.45
1.06%		 42.95
0
0%		43.40
0.45
1.05%		43.00
-0.4
-0.92%		 　　　42.55
-0.45
-1.05%		42.55
0
0%		42.70
0.15
0.35%		41.95
-0.75
-1.76%		42.45
0.5
1.19%		 　42.80
0.35
0.82%		43.05
0.25
0.58%		43.25
0.2
0.46%		43.30
0.05
0.12%		42.05
-1.25
-2.89%		 　42.10
0.05
0.12%		42.20
0.1
0.24%		42.40
0.2
0.47%		42.85
0.45
1.06%		 42.72
7 月43.00
0.15
0.35%		 　43.00
0
0%		 42.65
-0.35
-0.81%		42.55
-0.1
-0.23%		 　　43.05
0.5
1.18%		43.25
0.2
0.46%		43.90
0.65
1.5%		44.00
0.1
0.23%		44.40
0.4
0.91%		 　44.50
0.1
0.23%		44.85
0.35
0.79%		45.10
0.25
0.56%		44.90
-0.2
-0.44%		44.65
-0.25
-0.56%		 　44.35
-0.3
-0.67%		44.75
0.4
0.9%		44.80
0.05
0.11%		44.75
-0.05
-0.11%		44.50
-0.25
-0.56%		 43.99
8 月44.60
0.1
0.22%		44.75
0.15
0.34%		45.00
0.25
0.56%		45.00
0
0%		45.10
0.1
0.22%		 　45.05
-0.05
-0.11%		45.00
-0.05
-0.11%		45.45
0.45
1%		45.05
-0.4
-0.88%		45.10
0.05
0.11%		 　44.95
-0.15
-0.33%		44.55
-0.4
-0.89%		43.05
-1.5
-3.37%		43.05
0
0%		42.70
-0.35
-0.81%		 　42.25
-0.45
-1.05%		42.25
0
0%		42.20
-0.05
-0.12%		42.55
0.35
0.83%		42.65
0.1
0.24%		 　42.55
-0.1
-0.23%		42.40
-0.15
-0.35%		41.90
-0.5
-1.18%		43.78
9 月41.95
0.05
0.12%		42.00
0.05
0.12%		 　42.15
0.15
0.36%		42.90
0.75
1.78%		42.55
-0.35
-0.82%		43.10
0.55
1.29%		42.45
-0.65
-1.51%		42.05
-0.4
-0.94%		 41.85
-0.2
-0.48%		41.80
-0.05
-0.12%		41.75
-0.05
-0.12%		 　　　41.80
0.05
0.12%		41.95
0.15
0.36%		42.55
0.6
1.43%		42.50
-0.05
-0.12%		42.20
-0.3
-0.71%		 　42.50
0.3
0.71%		 　42.65
0.15
0.35%		42.00
-0.65
-1.52%		 42.24
10 月　　42.35
0.35
0.83%		42.45
0.1
0.24%		42.30
-0.15
-0.35%		42.15
-0.15
-0.35%		42.20
0.05
0.12%		 　　42.10
-0.1
-0.24%		42.10
0
0%		42.40
0.3
0.71%		42.10
-0.3
-0.71%		 　42.20
0.1
0.24%		42.75
0.55
1.3%		42.75
0
0%		42.60
-0.15
-0.35%		42.65
0.05
0.12%		 　42.65
0
0%		42.50
-0.15
-0.35%		42.15
-0.35
-0.82%		42.10
-0.05
-0.12%		42.25
0.15
0.36%		 42.30
0.05
0.12%		42.34
11 月42.10
-0.2
-0.47%		41.75
-0.35
-0.83%		41.75
0
0%		41.55
-0.2
-0.48%		 　41.55
0
0%		41.80
0.25
0.6%		41.10
-0.7
-1.67%		41.45
0.35
0.85%		40.75
-0.7
-1.69%		 　40.30
-0.45
-1.1%		40.30
0
0%		40.30
0
0%		40.30
0
0%		40.00
-0.3
-0.74%		 　39.95
-0.05
-0.13%		40.10
0.15
0.38%		40.25
0.15
0.37%		40.00
-0.25
-0.62%		40.75
0.75
1.88%		 　40.35
-0.4
-0.98%		40.15
-0.2
-0.5%		40.55
0.4
1%		 40.72
12 月40.20
-0.35
-0.86%		40.10
-0.1
-0.25%		 　39.90
-0.2
-0.5%		40.15
0.25
0.63%		40.25
0.1
0.25%		41.20
0.95
2.36%		41.20
0
0%		 　41.10
-0.1
-0.24%		41.55
0.45
1.09%		41.50
-0.05
-0.12%		41.20
-0.3
-0.72%		40.80
-0.4
-0.97%		 　40.55
-0.25
-0.61%		40.50
-0.05
-0.12%		40.25
-0.25
-0.62%		40.00
-0.25
-0.62%		40.00
0
0%		 　40.05
0.05
0.13%		40.05
0
0%		40.20
0.15
0.37%		39.95
-0.25
-0.62%		40.15
0.2
0.5%		　40.48

說明:最高漲幅:2.91%最低跌幅:-4.73% 最高價:48.65最低價:39.90平均價:43.05,灰色底表示週末,漲142天(49.2)元,跌127天(-48.6)元,平盤34天
3%=4,2%=19,1%=55,0%=98,-0%=1,-1%=5,-2%=17,-3%=42,-4%=62,

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
2016-01-04 1722 2634099 1669 112148322 43.10 43.80 41.80 42.25 0.80 0% 42.25 16 42.30 41 9.94
2016-01-05 1722 2851520 1775 121794749 42.25 43.15 42.20 42.90 0.65 1.54% 42.80 2 42.90 52 10.09
2016-01-06 1722 4027236 2269 174375199 43.50 43.60 42.80 43.25 0.35 0.82% 43.25 8 43.30 14 10.18
2016-01-07 1722 2942748 1847 125118222 43.45 43.60 41.60 42.05 1.20 -2.77% 42.05 9 42.10 3 9.89
2016-01-08 1722 2273452 1305 96043784 41.80 42.70 41.80 42.45 0.40 0.95% 42.30 11 42.45 44 9.99
2016-01-11 1722 1876576 1197 78099015 42.20 42.50 41.25 41.25 1.20 -2.83% 41.25 33 41.30 4 9.71
2016-01-12 1722 2378285 1497 99127270 41.30 42.10 41.30 41.50 0.25 0.61% 41.50 56 41.55 2 9.76
2016-01-13 1722 2301427 1359 97471501 41.95 42.70 41.75 42.60 1.10 2.65% 42.50 4 42.60 121 10.02
2016-01-14 1722 1314554 834 55055218 42.00 42.20 41.70 41.80 0.80 -1.88% 41.80 93 41.90 9 9.84
2016-01-15 1722 2205840 1404 91621409 41.90 42.40 41.05 41.15 0.65 -1.56% 41.15 24 41.20 21 9.68
2016-01-18 1722 1936586 1193 79916476 40.50 41.90 40.50 41.70 0.55 1.34% 41.65 2 41.70 1 9.81
2016-01-19 1722 916371 593 38251432 41.65 42.00 41.50 41.95 0.25 0.6% 41.80 1 41.95 40 9.87
2016-01-20 1722 1997009 1301 82477570 41.95 42.05 40.85 41.20 0.75 -1.79% 41.10 5 41.20 53 9.69
2016-01-21 1722 1375342 970 56349240 41.50 41.50 40.80 40.80 0.40 -0.97% 40.80 111 40.85 2 9.60
2016-01-22 1722 1586155 959 64962244 41.40 41.60 40.50 41.10 0.30 0.74% 40.95 1 41.10 39 9.67
2016-01-25 1722 1167164 689 48169018 41.30 41.40 41.10 41.30 0.20 0.49% 41.25 37 41.30 68 9.72
2016-01-26 1722 775430 614 31907557 41.25 41.35 40.95 41.10 0.20 -0.48% 41.10 16 41.20 1 9.67
2016-01-27 1722 944872 711 38873294 41.20 41.30 40.90 41.05 0.05 -0.12% 41.05 41 41.10 9 9.66
2016-01-28 1722 1813519 1207 75372847 41.30 42.00 41.00 41.80 0.75 1.83% 41.75 81 41.80 4 9.84
2016-01-29 1722 2874100 1690 120392900 41.70 42.30 41.60 42.00 0.20 0.48% 41.90 10 42.00 41 9.88
2016-01-30 1722 601123 331 25308563 42.30 42.30 42.00 42.10 0.10 0.24% 42.05 5 42.10 3 9.91
2016-02-02 1722 2755881 1751 118102629 42.40 43.10 42.20 43.10 0.70 2.38% 43.00 6 43.10 19 10.14
2016-02-03 1722 2114443 1360 89797454 42.90 42.90 41.95 42.40 0.70 -1.62% 42.40 81 42.50 3 9.98
2016-02-15 1722 1864086 1281 79184097 42.00 42.75 41.80 42.60 0.20 0.47% 42.55 56 42.60 13 10.02
2016-02-16 1722 1925077 1300 82315911 42.30 43.10 42.20 43.05 0.45 1.06% 43.00 1 43.05 15 10.13
2016-02-17 1722 1276231 909 54839083 43.10 43.25 42.75 42.90 0.15 -0.35% 42.85 7 42.90 4 10.09
2016-02-18 1722 3350945 1937 145619429 43.20 43.75 42.95 43.75 0.85 1.98% 43.65 1 43.75 27 10.29
2016-02-19 1722 1280185 865 55899539 43.70 43.80 43.55 43.70 0.05 -0.11% 43.70 42 43.75 75 10.28
2016-02-22 1722 1839164 1192 80933645 43.75 44.45 43.60 44.05 0.35 0.8% 43.90 19 44.05 4 10.36
2016-02-23 1722 1890002 1262 83593881 44.20 44.50 43.75 44.40 0.35 0.79% 44.40 45 44.45 33 10.45
2016-02-24 1722 2250628 1241 99947807 44.25 44.80 44.20 44.30 0.10 -0.23% 44.30 39 44.35 2 10.42
2016-02-25 1722 1959419 1198 87399809 44.60 44.80 44.45 44.60 0.30 0.68% 44.60 58 44.65 26 10.49
2016-02-26 1722 1807611 775 80776858 44.80 44.80 44.55 44.80 0.20 0.45% 44.75 1 44.80 462 10.54
2016-03-01 1722 3095607 2071 140029077 44.70 45.80 44.65 45.65 0.85 1.9% 45.65 61 45.70 21 10.74
2016-03-02 1722 2557257 1452 117348790 45.80 46.40 45.50 45.75 0.10 0.22% 45.60 6 45.75 3 10.76
2016-03-03 1722 3035915 1729 139227881 45.75 46.20 45.50 45.85 0.10 0.22% 45.80 2 45.85 401 10.79
2016-03-04 1722 1828055 1347 84036724 45.90 46.10 45.60 46.10 0.25 0.55% 46.05 10 46.10 346 10.85
2016-03-07 1722 2360021 1570 108938106 46.20 46.40 45.80 46.10 0.00 0% 46.05 44 46.10 11 10.85
2016-03-08 1722 2554469 1566 117294811 46.30 46.40 45.30 46.10 0.00 0% 46.05 29 46.10 300 10.85
2016-03-09 1722 2559438 1480 118172538 46.10 46.50 45.60 46.40 0.30 0.65% 46.35 6 46.40 36 10.92
2016-03-10 1722 3953471 2836 186542864 46.50 47.75 46.45 47.75 1.35 2.91% 47.75 13 47.80 148 11.24
2016-03-11 1722 3284833 2146 157438655 47.75 48.30 47.50 48.30 0.55 1.15% 48.20 1 48.30 8 11.36
2016-03-14 1722 3142115 1728 152766064 48.70 48.90 47.75 47.95 0.35 -0.72% 47.95 62 48.00 18 11.28
2016-03-15 1722 4413375 2362 212149421 48.30 48.75 47.60 48.00 0.05 0.1% 47.90 4 48.00 176 11.29
2016-03-16 1722 3112563 1751 150544040 48.30 48.75 47.95 48.45 0.45 0.94% 48.40 4 48.45 52 11.40
2016-03-17 1722 3097798 1362 149887513 48.70 48.70 48.10 48.50 0.05 0.1% 48.45 78 48.50 362 11.41
2016-03-18 1722 3271688 1573 157265024 48.75 48.75 47.85 48.00 0.50 -1.03% 47.95 53 48.00 346 11.29
2016-03-21 1722 2047259 1231 97186511 48.00 48.25 47.20 47.65 0.35 -0.73% 47.60 2 47.65 91 11.21
2016-03-22 1722 2526937 1216 120135480 47.85 47.85 47.30 47.65 0.00 0% 47.55 53 47.65 145 11.21
2016-03-23 1722 3083958 2051 148501273 47.70 48.40 47.65 48.35 0.70 1.47% 48.25 34 48.35 2 11.38
2016-03-24 1722 1077588 717 51781874 48.35 48.35 47.70 47.95 0.40 -0.83% 47.95 59 48.00 163 11.28
2016-03-25 1722 642629 411 30725963 48.20 48.20 47.65 47.70 0.25 -0.52% 47.70 38 47.75 11 11.22
2016-03-28 1722 1343123 817 63157076 47.60 47.60 46.75 46.80 0.90 -1.89% 46.75 75 46.80 40 11.01
2016-03-29 1722 1808759 1157 85405073 46.85 47.50 46.70 47.30 0.50 1.07% 47.25 56 47.30 324 11.13
2016-03-30 1722 2158451 1401 102837941 47.70 48.00 47.10 47.65 0.35 0.74% 47.55 28 47.65 15 11.21
2016-03-31 1722 3721426 2037 178946079 48.00 48.65 47.60 48.65 1.00 2.1% 48.55 1 48.65 165 19.62
2016-04-01 1722 4559771 2787 213259693 48.50 48.50 46.15 46.35 2.30 -4.73% 46.30 86 46.35 1 18.69
2016-04-06 1722 4367366 2866 203693452 46.60 47.30 45.55 47.10 0.75 1.62% 47.05 9 47.10 17 18.99
2016-04-07 1722 2774248 1563 127726170 46.65 46.70 45.50 46.10 1.00 -2.12% 46.05 2 46.10 101 18.59
2016-04-08 1722 2433101 1691 111702346 46.00 46.60 45.60 45.85 0.25 -0.54% 45.80 49 45.85 27 18.49
2016-04-11 1722 805800 561 37031950 45.90 46.30 45.50 46.00 0.15 0.33% 46.00 12 46.05 1 18.55
2016-04-12 1722 1328609 983 60846783 45.65 46.15 45.45 45.90 0.10 -0.22% 45.80 3 45.90 35 18.51
2016-04-13 1722 1863489 1504 85763783 45.80 46.40 45.70 45.90 0.00 0% 45.90 5 46.00 11 18.51
2016-04-14 1722 2211288 1644 101068814 46.10 46.30 45.40 45.60 0.30 -0.65% 45.60 10 45.70 93 18.39
2016-04-15 1722 2051883 1498 93735512 45.80 46.00 45.50 45.75 0.15 0.33% 45.65 3 45.75 25 18.45
2016-04-18 1722 1687436 1206 76715713 45.95 45.95 45.10 45.80 0.05 0.11% 45.70 20 45.80 132 18.47
2016-04-19 1722 2145376 1637 96934310 45.80 45.80 45.00 45.05 0.75 -1.64% 45.05 52 45.10 1 18.17
2016-04-20 1722 3236343 2198 144456929 45.05 45.10 44.20 44.45 0.60 -1.33% 44.30 6 44.45 35 17.92
2016-04-21 1722 2486129 1637 109741704 44.40 44.45 43.90 44.20 0.25 -0.56% 44.15 64 44.20 3 17.82
2016-04-22 1722 1411264 1072 62998575 44.30 44.95 44.30 44.75 0.55 1.24% 44.65 4 44.75 16 18.04
2016-04-25 1722 1200833 929 53258682 44.80 44.85 44.15 44.25 0.50 -1.12% 44.25 31 44.40 25 17.84
2016-04-26 1722 1623581 1263 72126930 44.20 44.80 44.20 44.35 0.10 0.23% 44.35 19 44.45 14 17.88
2016-04-27 1722 1645947 1295 73078863 44.40 44.70 44.20 44.70 0.35 0.79% 44.50 40 44.70 252 18.02
2016-04-28 1722 2286556 1562 101227648 44.80 44.80 43.95 44.15 0.55 -1.23% 44.15 5 44.20 9 17.80
2016-04-29 1722 1708925 1235 75088050 44.00 44.30 43.70 43.85 0.30 -0.68% 43.85 73 43.95 1 17.68
2016-05-03 1722 1807994 1321 78110985 44.15 44.15 43.00 43.00 0.85 -1.94% 43.00 84 43.05 3 17.34
2016-05-04 1722 2806700 1930 118862147 42.90 43.00 42.00 42.30 0.70 -1.63% 42.30 151 42.35 27 17.06
2016-05-05 1722 2130221 1478 89239600 42.30 42.40 41.65 41.90 0.40 -0.95% 41.90 444 41.95 11 16.90
2016-05-06 1722 1856735 1272 77351176 41.80 41.90 41.50 41.70 0.20 -0.48% 41.70 38 41.75 17 16.81
2016-05-09 1722 1451402 1166 60588691 41.70 41.95 41.60 41.70 0.00 0% 41.70 122 41.75 3 16.81
2016-05-10 1722 844937 678 35283604 41.70 41.95 41.55 41.70 0.00 0% 41.70 1011 41.85 9 16.81
2016-05-11 1722 1679000 1125 70123960 41.70 42.05 41.65 41.70 0.00 0% 41.70 288 41.75 1 16.81
2016-05-12 1722 822364 574 34360388 41.70 42.00 41.30 41.85 0.15 0.36% 41.80 19 41.85 41 16.67
2016-05-13 1722 3227202 2364 133170780 41.85 41.85 41.05 41.40 0.45 -1.08% 41.30 10 41.40 25 16.49
2016-05-16 1722 1750154 1234 72452907 41.40 41.50 41.30 41.40 0.00 0% 41.40 52 41.45 42 16.49
2016-05-17 1722 1611887 948 66913224 41.40 42.00 41.20 41.75 0.35 0.85% 41.75 11 41.80 23 16.63
2016-05-18 1722 2146641 1330 89464322 41.50 41.95 41.25 41.95 0.20 0.48% 41.85 1 41.95 5 16.71
2016-05-19 1722 2711700 1457 112718493 41.55 41.75 41.40 41.60 0.35 -0.83% 41.60 2 41.65 44 16.57
2016-05-20 1722 1450082 993 60140005 41.60 41.65 41.30 41.45 0.15 -0.36% 41.45 79 41.50 35 16.51
2016-05-23 1722 1880161 1202 79248491 41.45 42.50 41.40 42.50 1.05 2.53% 42.45 10 42.50 10 16.93
2016-05-24 1722 1076314 633 45276568 42.30 42.30 42.00 42.00 0.50 -1.18% 42.00 826 42.10 4 16.73
2016-05-25 1722 1686567 1021 71026096 42.10 42.30 42.00 42.00 0.00 0% 42.00 25 42.10 7 16.73
2016-05-26 1722 1236501 714 51688263 41.90 42.10 41.60 41.60 0.40 -0.95% 41.60 58 41.80 23 16.57
2016-05-27 1722 1460582 953 61601234 42.00 42.50 41.85 42.50 0.90 2.16% 42.35 1 42.50 48 16.93
2016-05-30 1722 1468050 1023 62783050 42.50 43.20 42.50 43.00 0.50 1.18% 43.00 48 43.05 1 17.13
2016-05-31 1722 5974178 1310 256384304 43.10 43.20 42.55 42.95 0.05 -0.12% 42.95 697 43.00 174 17.11
2016-06-01 1722 1342894 1037 57947256 42.95 43.35 42.80 43.25 0.30 0.7% 43.20 104 43.25 9 17.23
2016-06-02 1722 1287516 877 55491589 43.20 43.40 42.85 43.00 0.25 -0.58% 43.00 37 43.10 1 17.13
2016-06-03 1722 1893971 1412 80729615 43.10 43.25 42.40 42.50 0.50 -1.16% 42.45 63 42.50 5 16.93
2016-06-04 1722 286414 184 12264090 42.50 43.00 42.40 42.95 0.45 1.06% 42.95 18 43.00 63 17.11
2016-06-06 1722 883805 615 37983717 43.10 43.30 42.65 42.95 0.00 0% 42.85 1 42.95 88 17.11
2016-06-07 1722 1511897 1188 65517197 43.20 43.45 43.10 43.40 0.45 1.05% 43.40 33 43.45 54 17.29
2016-06-08 1722 1951022 1527 84091938 43.50 43.60 42.70 43.00 0.40 -0.92% 43.00 1 43.05 20 17.13
2016-06-13 1722 1701300 1189 72474167 43.40 43.40 42.20 42.55 0.45 -1.05% 42.50 1 42.55 49 16.95
2016-06-14 1722 1090650 890 46178584 42.25 42.55 42.20 42.55 0.00 0% 42.50 11 42.55 38 16.95
2016-06-15 1722 1435701 1082 60789403 42.55 42.90 41.90 42.70 0.15 0.35% 42.70 47 42.75 6 17.01
2016-06-16 1722 2306601 1721 96843495 42.55 42.60 41.85 41.95 0.75 -1.76% 41.90 87 41.95 16 16.71
2016-06-17 1722 2279489 1215 96531152 42.10 42.50 42.00 42.45 0.50 1.19% 42.30 1 42.45 17 16.91
2016-06-20 1722 964386 804 41141068 42.40 42.80 42.20 42.80 0.35 0.82% 42.75 118 42.80 11 17.05
2016-06-21 1722 1459001 940 62692443 42.70 43.15 42.55 43.05 0.25 0.58% 43.00 1 43.05 15 17.15
2016-06-22 1722 1372294 920 59197738 43.00 43.25 42.80 43.25 0.20 0.46% 43.25 2 43.30 58 17.23
2016-06-23 1722 923438 644 39934861 43.30 43.35 43.05 43.30 0.05 0.12% 43.25 38 43.30 31 17.25
2016-06-24 1722 2016001 1382 85447540 43.20 43.30 41.95 42.05 1.25 -2.89% 42.05 29 42.10 14 16.75
2016-06-27 1722 714808 486 30087155 41.95 42.25 41.95 42.10 0.05 0.12% 42.10 45 42.15 1 16.77
2016-06-28 1722 573425 455 24135584 42.00 42.30 41.90 42.20 0.10 0.24% 42.20 12 42.25 54 16.81
2016-06-29 1722 863811 646 36536934 42.30 42.50 42.15 42.40 0.20 0.47% 42.35 2 42.40 48 16.89
2016-06-30 1722 2177091 1482 93498090 42.60 43.35 42.20 42.85 0.45 1.06% 42.85 23 43.00 3 17.07
2016-07-01 1722 1407590 861 60730146 43.25 43.25 42.95 43.00 0.15 0.35% 43.00 3 43.05 11 17.13
2016-07-04 1722 740219 515 31866769 43.00 43.30 42.85 43.00 0.00 0% 42.95 28 43.00 55 17.13
2016-07-06 1722 1953200 1330 84157822 43.30 43.55 42.65 42.65 0.40 -0.81% 42.65 15 42.80 5 16.99
2016-07-07 1722 589500 453 25146823 42.65 42.90 42.55 42.55 0.10 -0.23% 42.55 75 42.60 9 16.95
2016-07-11 1722 1716165 1199 73967909 43.00 43.30 42.80 43.05 0.50 1.18% 43.00 11 43.05 35 17.15
2016-07-12 1722 1433990 962 61723265 42.85 43.25 42.75 43.25 0.20 0.46% 43.20 6 43.25 26 17.23
2016-07-13 1722 2226982 1602 96912453 43.50 43.90 43.20 43.90 0.65 1.5% 43.85 4 43.90 102 17.49
2016-07-14 1722 863402 605 37909688 44.00 44.00 43.70 44.00 0.10 0.23% 43.95 77 44.00 75 17.53
2016-07-15 1722 1846857 1225 81606588 44.00 44.40 43.80 44.40 0.40 0.91% 44.35 1 44.40 26 17.69
2016-07-18 1722 1140878 774 50694005 44.40 44.75 44.20 44.50 0.10 0.23% 44.45 6 44.50 102 17.73
2016-07-19 1722 1679605 1042 74878281 44.50 44.85 44.05 44.85 0.35 0.79% 44.80 4 44.85 13 17.87
2016-07-20 1722 1674729 1096 75351133 44.75 45.25 44.50 45.10 0.25 0.56% 45.00 20 45.10 54 17.97
2016-07-21 1722 1424137 1090 64217332 45.15 45.30 44.85 44.90 0.20 -0.44% 44.90 61 44.95 6 17.89
2016-07-22 1722 1035601 704 46181461 44.80 44.95 44.40 44.65 0.25 -0.56% 44.65 3 44.70 18 17.79
2016-07-25 1722 1051400 688 46558305 44.75 44.85 43.85 44.35 0.30 -0.67% 44.30 7 44.35 2 17.67
2016-07-26 1722 1056204 730 47084396 44.45 44.75 44.10 44.75 0.40 0.9% 44.75 1 44.80 36 17.83
2016-07-27 1722 825945 593 36938947 44.75 44.90 44.45 44.80 0.05 0.11% 44.75 3 44.80 35 17.85
2016-07-28 1722 1031010 769 46068839 44.70 44.90 44.30 44.75 0.05 -0.11% 44.75 70 44.80 3 17.83
2016-07-29 1722 719772 482 32081438 44.75 44.80 44.45 44.50 0.25 -0.56% 44.50 91 44.65 68 17.73
2016-08-01 1722 1499258 967 66742394 44.65 44.70 44.40 44.60 0.10 0.22% 44.55 43 44.60 37 17.77
2016-08-02 1722 1167707 747 52271837 44.55 44.95 44.55 44.75 0.15 0.34% 44.75 144 44.80 2 17.83
2016-08-03 1722 826710 583 37040200 44.70 45.00 44.40 45.00 0.25 0.56% 44.95 3 45.00 31 17.93
2016-08-04 1722 689217 379 30960726 45.00 45.05 44.80 45.00 0.00 0% 44.95 1 45.00 519 17.93
2016-08-05 1722 1317199 792 59385820 45.05 45.20 44.85 45.10 0.10 0.22% 45.05 53 45.10 198 17.97
2016-08-08 1722 1113818 598 50149827 45.10 45.15 44.85 45.05 0.05 -0.11% 45.00 5 45.05 16 17.95
2016-08-09 1722 1042561 555 46906371 45.00 45.10 44.90 45.00 0.05 -0.11% 44.95 71 45.00 332 17.93
2016-08-10 1722 2123580 834 96013155 45.00 45.45 44.90 45.45 0.45 1% 45.40 1 45.45 12 18.11
2016-08-11 1722 1329913 724 60090913 45.35 45.45 44.90 45.05 0.40 -0.88% 45.05 85 45.15 27 17.95
2016-08-12 1722 1587486 955 71549113 45.05 45.20 45.00 45.10 0.05 0.11% 45.05 16 45.10 214 17.08
2016-08-15 1722 1562165 917 70227736 45.20 45.25 44.80 44.95 0.15 -0.33% 44.90 95 44.95 9 17.03
2016-08-16 1722 3741639 1720 167020120 45.00 45.05 44.40 44.55 0.40 -0.89% 44.50 75 44.55 33 16.88
2016-08-17 1722 1910807 1108 81902715 42.50 43.15 42.50 43.05 0.00 -3.37% 43.00 1 43.05 25 16.31
2016-08-18 1722 758225 539 32583494 43.10 43.15 42.85 43.05 0.00 0% 43.00 1 43.05 37 16.31
2016-08-19 1722 1196038 590 51206783 43.10 43.15 42.65 42.70 0.35 -0.81% 42.70 130 42.75 2 16.17
2016-08-22 1722 1051800 590 44540441 42.65 42.65 42.25 42.25 0.45 -1.05% 42.25 108 42.30 6 16.00
2016-08-23 1722 1043737 656 44095887 42.20 42.45 42.00 42.25 0.00 0% 42.25 65 42.30 2 16.00
2016-08-24 1722 592683 387 25050447 42.50 42.50 42.20 42.20 0.05 -0.12% 42.20 14 42.25 1 15.98
2016-08-25 1722 864135 594 36661886 42.40 42.55 42.20 42.55 0.35 0.83% 42.50 2 42.55 56 16.12
2016-08-26 1722 615982 444 26201976 42.50 42.70 42.35 42.65 0.10 0.24% 42.55 11 42.65 60 16.16
2016-08-29 1722 633248 442 26815720 42.65 42.65 42.10 42.55 0.10 -0.23% 42.35 44 42.55 21 16.12
2016-08-30 1722 675095 541 28588007 42.55 42.55 42.20 42.40 0.15 -0.35% 42.35 1 42.40 28 16.06
2016-08-31 1722 1815401 933 76073812 42.40 42.40 41.70 41.90 0.50 -1.18% 41.90 63 41.95 81 15.87
2016-09-01 1722 1079997 705 45131970 41.90 42.05 41.55 41.95 0.05 0.12% 41.95 54 42.00 12 15.89
2016-09-02 1722 734211 561 30808532 41.80 42.10 41.80 42.00 0.05 0.12% 41.95 359 42.00 70 15.91
2016-09-05 1722 550496 445 23220327 42.40 42.40 42.05 42.15 0.15 0.36% 42.10 65 42.15 43 15.97
2016-09-06 1722 1944040 1330 82754109 42.35 42.90 42.15 42.90 0.75 1.78% 42.80 53 42.90 30 16.25
2016-09-07 1722 1001858 748 42815046 43.00 43.00 42.55 42.55 0.35 -0.82% 42.55 98 42.65 63 16.12
2016-09-08 1722 1264049 861 54243415 42.90 43.10 42.50 43.10 0.55 1.29% 43.05 3 43.10 108 16.33
2016-09-09 1722 1113900 743 47398587 43.00 43.00 42.45 42.45 0.65 -1.51% 42.45 183 42.50 32 16.08
2016-09-10 1722 577040 362 24324479 42.10 42.30 42.05 42.05 0.40 -0.94% 42.05 12 42.15 1 15.93
2016-09-12 1722 1312122 814 54953847 42.00 42.15 41.80 41.85 0.20 -0.48% 41.85 141 41.90 51 15.85
2016-09-13 1722 1766467 1181 73585538 41.90 42.00 41.25 41.80 0.05 -0.12% 41.80 53 41.85 56 15.83
2016-09-14 1722 1313674 718 54782282 41.65 41.85 41.55 41.75 0.05 -0.12% 41.70 119 41.75 25 15.81
2016-09-19 1722 955163 662 39987896 41.75 42.15 41.75 41.80 0.05 0.12% 41.80 193 41.90 1 15.83
2016-09-20 1722 421753 306 17712124 41.80 42.15 41.75 41.95 0.15 0.36% 41.95 109 42.00 11 15.89
2016-09-21 1722 893565 628 37761275 41.95 42.70 41.90 42.55 0.60 1.43% 42.50 52 42.55 9 16.12
2016-09-22 1722 500001 363 21216737 42.60 42.70 42.30 42.50 0.05 -0.12% 42.45 47 42.50 39 16.10
2016-09-23 1722 1656389 858 69874991 42.35 42.55 42.05 42.20 0.30 -0.71% 42.20 58 42.25 51 15.98
2016-09-26 1722 557675 413 23610821 42.20 42.50 42.10 42.50 0.30 0.71% 42.30 89 42.50 32 16.10
2016-09-29 1722 1233484 837 52588389 42.60 42.75 42.35 42.65 0.15 0.35% 42.60 128 42.65 24 16.16
2016-09-30 1722 1448386 870 60990767 42.55 42.70 42.00 42.00 0.65 -1.52% 42.00 354 42.10 4 15.91
2016-10-03 1722 449371 306 18935632 42.05 42.35 42.00 42.35 0.35 0.83% 42.30 12 42.35 89 16.04
2016-10-04 1722 746084 549 31607459 42.40 42.45 42.20 42.45 0.10 0.24% 42.40 43 42.45 139 16.08
2016-10-05 1722 627224 390 26540121 42.45 42.45 42.20 42.30 0.15 -0.35% 42.30 147 42.35 12 16.02
2016-10-06 1722 606201 473 25625629 42.40 42.60 42.10 42.15 0.15 -0.35% 42.15 11 42.20 2 15.97
2016-10-07 1722 818800 525 34556758 42.15 42.30 42.10 42.20 0.05 0.12% 42.20 59 42.25 69 15.98
2016-10-11 1722 1003349 724 42247717 42.50 42.55 41.85 42.10 0.10 -0.24% 42.00 51 42.10 13 15.95
2016-10-12 1722 941891 497 39629431 42.15 42.15 41.90 42.10 0.00 0% 42.00 43 42.10 16 15.95
2016-10-13 1722 1196454 742 50439048 42.15 42.40 42.00 42.40 0.30 0.71% 42.30 80 42.40 48 16.06
2016-10-14 1722 608400 385 25678618 42.30 42.35 42.10 42.10 0.30 -0.71% 42.10 187 42.15 7 15.95
2016-10-17 1722 1111430 718 47031128 42.55 42.60 42.10 42.20 0.10 0.24% 42.20 70 42.30 5 15.98
2016-10-18 1722 1478603 897 62882865 42.20 42.75 42.20 42.75 0.55 1.3% 42.60 74 42.75 35 16.19
2016-10-19 1722 1786769 982 76638071 42.85 43.20 42.65 42.75 0.00 0% 42.70 168 42.75 22 16.19
2016-10-20 1722 1021014 561 43572896 42.85 43.00 42.55 42.60 0.15 -0.35% 42.55 150 42.60 23 16.14
2016-10-21 1722 839119 426 35763765 42.55 42.75 42.55 42.65 0.05 0.12% 42.60 26 42.65 31 16.16
2016-10-24 1722 318010 197 13543524 42.90 42.90 42.50 42.65 0.00 0% 42.60 16 42.65 41 16.16
2016-10-25 1722 504491 362 21403437 42.50 42.60 42.30 42.50 0.15 -0.35% 42.35 191 42.50 2 16.10
2016-10-26 1722 585401 419 24709992 42.35 42.50 42.15 42.15 0.35 -0.82% 42.15 89 42.25 6 15.97
2016-10-27 1722 517933 370 21819617 42.35 42.35 42.05 42.10 0.05 -0.12% 42.10 6 42.20 6 15.95
2016-10-28 1722 527042 346 22237128 42.10 42.30 42.10 42.25 0.15 0.36% 42.15 33 42.25 3 16.00
2016-10-31 1722 633310 492 26645723 42.10 42.30 41.95 42.30 0.05 0.12% 42.10 4 42.30 8 16.02
2016-11-01 1722 538583 431 22649669 42.00 42.20 42.00 42.10 0.20 -0.47% 42.05 54 42.10 1 15.95
2016-11-02 1722 1068014 558 44664430 41.85 41.95 41.70 41.75 0.35 -0.83% 41.75 19 41.80 26 15.81
2016-11-03 1722 568268 362 23654798 41.50 41.75 41.50 41.75 0.00 0% 41.60 2 41.75 20 15.81
2016-11-04 1722 698504 465 29046463 41.60 41.85 41.50 41.55 0.20 -0.48% 41.55 194 41.60 6 15.74
2016-11-07 1722 714467 444 29699219 41.50 41.70 41.50 41.55 0.00 0% 41.55 164 41.60 4 15.74
2016-11-08 1722 549255 375 22877810 41.60 41.80 41.55 41.80 0.25 0.6% 41.70 15 41.80 24 15.83
2016-11-09 1722 1944555 1065 80169456 42.00 42.10 40.80 41.10 0.70 -1.67% 40.95 4 41.10 6 15.57
2016-11-10 1722 757801 506 31438549 41.65 41.70 41.35 41.45 0.35 0.85% 41.45 73 41.50 1 15.70
2016-11-11 1722 1377296 961 56301786 41.00 41.10 40.75 40.75 0.70 -1.69% 40.75 99 40.90 4 15.44
2016-11-14 1722 1286334 886 51821038 40.50 40.60 40.10 40.30 0.45 -1.1% 40.30 166 40.35 4 24.72
2016-11-15 1722 1156461 822 46792577 40.30 40.80 40.30 40.30 0.00 0% 40.30 582 40.50 37 24.72
2016-11-16 1722 1163765 652 46991402 40.40 40.60 40.30 40.30 0.00 0% 40.30 656 40.40 22 24.72
2016-11-17 1722 1142990 840 45996745 40.50 40.50 40.10 40.30 0.00 0% 40.25 123 40.30 3 24.72
2016-11-18 1722 2132733 1139 85371374 40.10 40.25 39.95 40.00 0.30 -0.74% 40.00 40 40.05 71 24.54
2016-11-21 1722 1279020 800 51118198 40.00 40.15 39.90 39.95 0.05 -0.12% 39.95 51 40.00 6 24.51
2016-11-22 1722 1167575 770 46790604 40.05 40.25 40.00 40.10 0.15 0.38% 40.05 21 40.10 31 24.60
2016-11-23 1722 893475 553 35936415 40.20 40.30 40.15 40.25 0.15 0.37% 40.20 207 40.25 15 24.69
2016-11-24 1722 1028045 551 41164452 40.25 40.25 39.95 40.00 0.25 -0.62% 40.00 1087 40.10 19 24.54
2016-11-25 1722 1160225 678 46996373 40.20 40.80 40.15 40.75 0.75 1.88% 40.70 20 40.75 31 25.00
2016-11-28 1722 2053522 1149 83027257 40.75 40.80 40.00 40.35 0.40 -0.98% 40.30 19 40.35 5 24.75
2016-11-29 1722 1022934 712 41104888 40.30 40.30 40.10 40.15 0.20 -0.5% 40.15 156 40.20 1 24.63
2016-11-30 1722 3644951 1497 147102546 40.15 40.60 40.00 40.55 0.40 1% 40.50 1 40.55 31 24.88
2016-12-01 1722 1884020 1294 76047856 40.50 40.60 40.10 40.20 0.35 -0.86% 40.15 113 40.20 407 24.66
2016-12-02 1722 1160201 858 46547350 40.10 40.25 40.05 40.10 0.10 -0.25% 40.10 1 40.15 21 24.60
2016-12-05 1722 1312843 887 52453670 40.30 40.30 39.80 39.90 0.20 -0.5% 39.90 144 40.00 83 24.48
2016-12-06 1722 1189101 860 47612348 40.15 40.20 39.90 40.15 0.25 0.63% 40.05 2 40.15 22 24.63
2016-12-07 1722 664203 428 26642030 40.15 40.30 40.00 40.25 0.10 0.25% 40.20 50 40.25 9 24.69
2016-12-08 1722 2665176 1764 108824316 40.25 41.25 40.15 41.20 0.95 2.36% 41.10 1 41.20 141 25.28
2016-12-09 1722 1082636 764 44567264 41.25 41.25 40.90 41.20 0.00 0% 41.15 40 41.20 26 25.28
2016-12-12 1722 890821 645 36659241 41.20 41.35 41.00 41.10 0.10 -0.24% 41.10 63 41.20 40 25.21
2016-12-13 1722 1113079 853 45959515 41.10 41.60 41.00 41.55 0.45 1.09% 41.50 17 41.55 63 25.49
2016-12-14 1722 888038 698 36859834 41.50 41.85 41.25 41.50 0.05 -0.12% 41.45 144 41.50 1 25.46
2016-12-15 1722 1299383 885 53326878 41.40 41.40 40.85 41.20 0.30 -0.72% 41.15 87 41.20 6 25.28
2016-12-16 1722 1213044 596 49581885 41.15 41.15 40.70 40.80 0.40 -0.97% 40.80 207 40.90 6 25.03
2016-12-19 1722 598459 402 24316173 40.90 41.00 40.50 40.55 0.25 -0.61% 40.55 19 40.60 10 24.88
2016-12-20 1722 668448 383 26994874 40.30 40.55 40.30 40.50 0.05 -0.12% 40.45 3 40.50 52 24.85
2016-12-21 1722 532379 377 21472746 40.45 40.50 40.25 40.25 0.25 -0.62% 40.25 67 40.30 5 24.69
2016-12-22 1722 1174681 748 47078030 40.20 40.25 40.00 40.00 0.25 -0.62% 40.00 277 40.05 4 24.54
2016-12-23 1722 939706 656 37630490 40.00 40.20 40.00 40.00 0.00 0% 40.00 145 40.10 4 24.54
2016-12-26 1722 374023 186 14990343 40.05 40.25 40.05 40.05 0.05 0.12% 40.05 139 40.10 3 24.57
2016-12-27 1722 485788 287 19450551 40.05 40.10 40.00 40.05 0.00 0% 40.00 181 40.10 35 24.57
2016-12-28 1722 517900 339 20788067 40.30 40.30 40.00 40.20 0.15 0.37% 40.15 66 40.20 18 24.66
2016-12-29 1722 1022653 624 40925839 40.25 40.25 39.95 39.95 0.25 -0.62% 39.95 110 40.00 1 24.51
2016-12-30 1722 957358 540 38521109 40.00 40.40 40.00 40.15 0.20 0.5% 40.15 23 40.20 6 24.63