潤泰全(2915)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　　53.70
0
0%		54.40
0.7
1.3%		54.40
0
0%		53.80
-0.6
-1.1%		 　56.40
2.6
4.83%		57.80
1.4
2.48%		56.50
-1.3
-2.25%		56.40
-0.1
-0.18%		55.90
-0.5
-0.89%		 　54.30
-1.6
-2.86%		55.20
0.9
1.66%		54.80
-0.4
-0.72%		56.80
2
3.65%		56.60
-0.2
-0.35%		 　57.50
0.9
1.59%		57.80
0.3
0.52%		 56.11
2 月　56.90
-0.9
-1.56%		57.30
0.4
0.7%		 　58.50
1.2
2.09%		59.40
0.9
1.54%		58.90
-0.5
-0.84%		58.60
-0.3
-0.51%		58.80
0.2
0.34%		 　57.80
-1
-1.7%		58.00
0.2
0.35%		60.60
2.6
4.48%		61.30
0.7
1.16%		62.60
1.3
2.12%		61.80
-0.8
-1.28%		 58.60
-3.2
-5.18%		58.70
0.1
0.17%		58.10
-0.6
-1.02%		58.40
0.3
0.52%		58.30
-0.1
-0.17%		 58.85
3 月58.60
0.3
0.51%		57.20
-1.4
-2.39%		57.60
0.4
0.7%		 　58.10
0.5
0.87%		58.30
0.2
0.34%		57.90
-0.4
-0.69%		57.40
-0.5
-0.86%		57.10
-0.3
-0.52%		 　57.20
0.1
0.18%		57.30
0.1
0.17%		57.80
0.5
0.87%		57.60
-0.2
-0.35%		57.90
0.3
0.52%		 　57.70
-0.2
-0.35%		56.20
-1.5
-2.6%		55.70
-0.5
-0.89%		56.00
0.3
0.54%		57.50
1.5
2.68%		 　51.80
-5.7
-9.91%		50.10
-1.7
-3.28%		48.80
-1.3
-2.59%		49.10
0.3
0.61%		48.80
-0.3
-0.61%		55.8
4 月 　　　48.50
-0.3
-0.61%		49.00
0.5
1.03%		50.00
1
2.04%		 　49.40
-0.6
-1.2%		48.90
-0.5
-1.01%		48.55
-0.35
-0.72%		48.50
-0.05
-0.1%		47.20
-1.3
-2.68%		 　46.00
-1.2
-2.54%		46.55
0.55
1.2%		46.10
-0.45
-0.97%		45.90
-0.2
-0.43%		46.20
0.3
0.65%		 　47.00
0.8
1.73%		47.85
0.85
1.81%		49.60
1.75
3.66%		48.75
-0.85
-1.71%		48.55
-0.2
-0.41%		 47.96
5 月　48.55
0
0%		48.25
-0.3
-0.62%		48.65
0.4
0.83%		47.85
-0.8
-1.64%		 　47.15
-0.7
-1.46%		46.70
-0.45
-0.95%		47.00
0.3
0.64%		46.95
-0.05
-0.11%		46.45
-0.5
-1.06%		 　46.25
-0.2
-0.43%		46.20
-0.05
-0.11%		45.60
-0.6
-1.3%		45.70
0.1
0.22%		45.45
-0.25
-0.55%		 　45.30
-0.15
-0.33%		45.30
0
0%		45.20
-0.1
-0.22%		45.70
0.5
1.11%		45.95
0.25
0.55%		 45.00
-0.95
-2.07%		46.22
6 月44.10
-0.9
-2%		44.55
0.45
1.02%		44.70
0.15
0.34%		 　45.25
0.55
1.23%		44.85
-0.4
-0.88%		44.30
-0.55
-1.23%		44.00
-0.3
-0.68%		 　44.55
0.55
1.25%		44.35
-0.2
-0.45%		43.40
-0.95
-2.14%		42.90
-0.5
-1.15%		42.80
-0.1
-0.23%		 　44.80
2
4.67%		44.40
-0.4
-0.89%		44.35
-0.05
-0.11%		44.75
0.4
0.9%		44.65
-0.1
-0.22%		 　45.00
0.35
0.78%		44.90
-0.1
-0.22%		44.90
0
0%		44.55
-0.35
-0.78%		45.40
0.85
1.91%		 44.52
7 月　　45.10
-0.3
-0.66%		44.75
-0.35
-0.78%		44.90
0.15
0.34%		44.55
-0.35
-0.78%		44.05
-0.5
-1.12%		 　43.80
-0.25
-0.57%		44.05
0.25
0.57%		43.90
-0.15
-0.34%		44.35
0.45
1.03%		44.35
0
0%		 　44.90
0.55
1.24%		44.40
-0.5
-1.11%		44.45
0.05
0.11%		45.45
1
2.25%		46.20
0.75
1.65%		 　45.85
-0.35
-0.76%		46.10
0.25
0.55%		46.10
0
0%		45.95
-0.15
-0.33%		45.40
-0.55
-1.2%		 44.80
-0.6
-1.32%		44.91
8 月45.85
1.05
2.34%		46.10
0.25
0.55%		45.70
-0.4
-0.87%		46.05
0.35
0.77%		 　45.85
-0.2
-0.43%		45.70
-0.15
-0.33%		46.10
0.4
0.88%		45.25
-0.85
-1.84%		44.85
-0.4
-0.88%		 　43.75
-1.1
-2.45%		44.85
1.1
2.51%		44.75
-0.1
-0.22%		44.90
0.15
0.34%		44.50
-0.4
-0.89%		 　45.50
1
2.25%		47.30
1.8
3.96%		48.40
1.1
2.33%		48.25
-0.15
-0.31%		48.35
0.1
0.21%		 　49.35
1
2.07%		48.25
-1.1
-2.23%		48.45
0.2
0.41%		48.55
0.1
0.21%		46.34
9 月48.25
-0.3
-0.62%		 　47.10
-1.15
-2.38%		47.75
0.65
1.38%		47.05
-0.7
-1.47%		47.25
0.2
0.43%		47.55
0.3
0.63%		 　47.55
0
0%		47.80
0.25
0.53%		47.05
-0.75
-1.57%		47.00
-0.05
-0.11%		46.95
-0.05
-0.11%		 　47.85
0.9
1.92%		47.05
-0.8
-1.67%		46.25
-0.8
-1.7%		46.35
0.1
0.22%		46.15
-0.2
-0.43%		 　45.40
-0.75
-1.63%		44.95
-0.45
-0.99%		45.30
0.35
0.78%		44.95
-0.35
-0.77%		44.90
-0.05
-0.11%		45.30
0.4
0.89%		 46.66
10 月　46.10
0.8
1.77%		45.65
-0.45
-0.98%		 45.70
0.05
0.11%		45.75
0.05
0.11%		 　　　45.90
0.15
0.33%		46.10
0.2
0.44%		45.90
-0.2
-0.43%		 　46.55
0.65
1.42%		46.35
-0.2
-0.43%		46.30
-0.05
-0.11%		46.15
-0.15
-0.32%		46.70
0.55
1.19%		 　47.35
0.65
1.39%		47.60
0.25
0.53%		47.55
-0.05
-0.11%		47.35
-0.2
-0.42%		48.20
0.85
1.8%		 　48.20
0
0%		48.30
0.1
0.21%		46.73
11 月47.65
-0.65
-1.35%		47.75
0.1
0.21%		48.10
0.35
0.73%		 　48.40
0.3
0.62%		49.65
1.25
2.58%		50.70
1.05
2.11%		50.00
-0.7
-1.38%		50.40
0.4
0.8%		 　52.00
1.6
3.17%		51.40
-0.6
-1.15%		52.60
1.2
2.33%		52.30
-0.3
-0.57%		52.80
0.5
0.96%		 　53.80
1
1.89%		51.40
-2.4
-4.46%		52.10
0.7
1.36%		52.80
0.7
1.34%		52.00
-0.8
-1.52%		 　51.30
-0.7
-1.35%		51.00
-0.3
-0.58%		51.10
0.1
0.2%		49.85
-1.25
-2.45%		 50.88
12 月49.10
-0.75
-1.5%		 　49.20
0.1
0.2%		48.90
-0.3
-0.61%		48.10
-0.8
-1.64%		47.40
-0.7
-1.46%		47.05
-0.35
-0.74%		 　48.40
1.35
2.87%		48.30
-0.1
-0.21%		47.90
-0.4
-0.83%		48.25
0.35
0.73%		48.20
-0.05
-0.1%		 　48.10
-0.1
-0.21%		48.15
0.05
0.1%		48.15
0
0%		48.00
-0.15
-0.31%		49.30
1.3
2.71%		 　50.00
0.7
1.42%		49.55
-0.45
-0.9%		49.85
0.3
0.61%		50.70
0.85
1.71%		50.60
-0.1
-0.2%		　　48.76

說明:最高漲幅:4.83%最低跌幅:-9.91% 最高價:62.60最低價:42.80平均價:49.54,灰色底表示週末,漲141天(90)元,跌160天(-102.45)元,平盤15天
5%=4,4%=4,3%=8,2%=31,1%=65,0%=44,-0%=1,-1%=2,-2%=2,-3%=8,-4%=37,-5%=44,-6%=66,

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
2017-01-03 2915 1448057 726 77661254 53.90 53.90 53.40 53.70 0.00 0% 53.60 14 53.70 100 7.16
2017-01-04 2915 2861488 1463 154702842 53.70 54.40 53.50 54.40 0.70 1.3% 54.30 25 54.40 19 7.25
2017-01-05 2915 3866880 1890 210744620 54.30 54.80 54.10 54.40 0.00 0% 54.40 24 54.50 78 7.25
2017-01-06 2915 3528283 1816 190068182 54.10 54.40 53.60 53.80 0.60 -1.1% 53.70 117 53.80 40 7.17
2017-01-09 2915 11330246 4611 627042837 54.80 56.70 53.70 56.40 2.60 4.83% 56.30 6 56.40 74 7.52
2017-01-10 2915 10560374 4877 597296865 55.80 57.80 55.20 57.80 1.40 2.48% 57.70 23 57.80 256 7.71
2017-01-11 2915 11134725 5331 636007626 57.70 57.80 56.30 56.50 1.30 -2.25% 56.50 105 56.60 12 7.53
2017-01-12 2915 3845252 2167 217510835 56.20 57.10 56.20 56.40 0.10 -0.18% 56.40 55 56.50 6 7.52
2017-01-13 2915 3937940 1977 221028533 56.50 56.90 55.60 55.90 0.50 -0.89% 55.90 148 56.00 22 7.45
2017-01-16 2915 6083549 3062 332748575 55.80 55.80 54.30 54.30 1.60 -2.86% 54.20 337 54.30 12 7.24
2017-01-17 2915 4224264 1929 232596820 54.70 55.60 54.50 55.20 0.90 1.66% 55.10 2 55.20 4 7.36
2017-01-18 2915 2347668 1475 129277803 55.20 55.50 54.70 54.80 0.40 -0.72% 54.80 130 54.90 42 7.31
2017-01-19 2915 7197461 3609 405151884 54.80 56.80 54.80 56.80 2.00 3.65% 56.70 6 56.80 8 7.57
2017-01-20 2915 7167597 3407 409266585 56.80 57.50 56.00 56.60 0.20 -0.35% 56.60 64 56.70 2 7.55
2017-01-23 2915 5515634 2885 316629712 57.20 57.80 56.40 57.50 0.90 1.59% 57.40 29 57.50 26 7.67
2017-01-24 2915 5895016 2777 339678717 57.50 58.30 56.90 57.80 0.30 0.52% 57.70 24 57.80 13 7.71
2017-02-02 2915 5423943 2957 309579359 57.20 57.70 56.50 56.90 0.90 -1.56% 56.90 1 57.00 111 7.59
2017-02-03 2915 4028057 2143 230179149 56.90 57.60 56.80 57.30 0.40 0.7% 57.20 2 57.30 69 7.64
2017-02-06 2915 10335044 4358 605466665 57.30 59.20 57.00 58.50 1.20 2.09% 58.50 161 58.60 9 7.80
2017-02-07 2915 10933253 4540 646918827 58.20 59.90 57.80 59.40 0.90 1.54% 59.30 7 59.40 45 7.92
2017-02-08 2915 5902912 3030 348920018 59.40 59.60 58.70 58.90 0.50 -0.84% 58.90 29 59.00 30 7.85
2017-02-09 2915 4798465 2396 281832035 59.00 59.40 58.40 58.60 0.30 -0.51% 58.60 35 58.70 3 7.81
2017-02-10 2915 7480882 2747 442194552 58.80 59.70 58.80 58.80 0.20 0.34% 58.80 57 58.90 8 7.84
2017-02-13 2915 9533484 4175 549427759 58.50 58.50 56.90 57.80 1.00 -1.7% 57.70 94 57.80 75 7.71
2017-02-14 2915 2986868 1663 173751644 57.80 58.50 57.80 58.00 0.20 0.35% 57.90 26 58.00 25 7.73
2017-02-15 2915 15289339 6278 918117057 58.40 61.20 58.30 60.60 2.60 4.48% 60.50 64 60.60 109 8.08
2017-02-16 2915 18529728 7666 1136395806 61.00 62.70 59.80 61.30 0.70 1.16% 61.20 32 61.30 43 8.17
2017-02-17 2915 25682745 11108 1632469452 63.00 64.70 62.50 62.60 1.30 2.12% 62.60 77 62.70 72 8.35
2017-02-18 2915 9148725 3731 567240950 62.70 62.90 61.20 61.80 0.80 -1.28% 61.80 78 61.90 6 8.24
2017-02-20 2915 12743089 6105 759667424 61.50 61.50 58.60 58.60 3.20 -5.18% 58.60 65 58.70 85 7.81
2017-02-21 2915 8380387 3458 487037572 58.00 58.80 57.60 58.70 0.10 0.17% 58.60 20 58.70 108 7.83
2017-02-22 2915 4448544 2446 259518652 58.90 59.20 58.00 58.10 0.60 -1.02% 58.10 113 58.20 9 7.75
2017-02-23 2915 3417763 1800 199425154 58.50 58.70 58.10 58.40 0.30 0.52% 58.30 12 58.40 111 7.79
2017-02-24 2915 2967057 1173 173056906 58.50 58.60 58.00 58.30 0.10 -0.17% 58.30 259 58.40 11 7.77
2017-03-01 2915 8334727 3705 491228089 59.00 59.70 58.50 58.60 0.30 0.51% 58.60 54 58.70 13 7.81
2017-03-02 2915 6900172 3362 398880862 59.00 59.20 57.00 57.20 1.40 -2.39% 57.20 283 57.30 2 7.63
2017-03-03 2915 3664023 2056 210968419 57.00 58.20 56.80 57.60 0.40 0.7% 57.60 18 57.70 10 7.68
2017-03-06 2915 4528281 2006 263064098 58.00 58.40 57.80 58.10 0.50 0.87% 58.10 35 58.20 68 7.75
2017-03-07 2915 3207654 1478 187094132 58.10 58.50 58.00 58.30 0.20 0.34% 58.30 193 58.40 82 7.77
2017-03-08 2915 1857136 1110 107590663 58.30 58.30 57.60 57.90 0.40 -0.69% 57.90 1 58.00 14 7.72
2017-03-09 2915 3303313 1918 189887058 57.70 57.80 57.20 57.40 0.50 -0.86% 57.40 179 57.50 21 7.65
2017-03-10 2915 3796189 1686 216613973 57.50 57.50 56.80 57.10 0.30 -0.52% 57.10 160 57.20 8 7.61
2017-03-13 2915 2381614 1061 136480808 57.00 57.90 56.80 57.20 0.10 0.18% 57.20 830 57.30 25 7.63
2017-03-14 2915 3082704 1347 177135233 57.70 57.70 57.20 57.30 0.10 0.17% 57.20 94 57.30 48 7.64
2017-03-15 2915 2962042 1409 171637802 57.30 58.30 57.20 57.80 0.50 0.87% 57.80 45 57.90 52 7.71
2017-03-16 2915 3368430 1665 194258154 58.00 58.20 57.30 57.60 0.20 -0.35% 57.60 15 57.70 102 7.68
2017-03-17 2915 4353328 1256 252257381 57.50 58.30 57.50 57.90 0.30 0.52% 57.90 408 58.00 24 7.72
2017-03-20 2915 2632700 1159 151706479 57.90 58.10 57.30 57.70 0.20 -0.35% 57.60 22 57.70 37 7.69
2017-03-21 2915 9398961 4297 533653291 57.80 57.90 55.80 56.20 1.50 -2.6% 56.10 54 56.20 26 7.49
2017-03-22 2915 8594017 3916 473259452 55.50 56.00 54.20 55.70 0.50 -0.89% 55.60 41 55.70 70 7.43
2017-03-23 2915 5106303 2259 284731917 55.80 56.10 55.30 56.00 0.30 0.54% 55.90 14 56.00 29 7.47
2017-03-24 2915 7288147 2930 416330045 56.30 57.60 56.30 57.50 1.50 2.68% 57.40 7 57.50 93 7.67
2017-03-27 2915 5000474 1856 259024517 51.80 51.80 51.80 51.80 5.70 -9.91% 0.00 0 51.80 18542 6.22
2017-03-28 2915 27257814 10611 1368432092 51.00 51.40 48.70 50.10 1.70 -3.28% 50.10 13 50.20 127 6.01
2017-03-29 2915 9703228 5551 475227372 50.30 50.30 48.50 48.80 1.30 -2.59% 48.80 59 48.85 35 5.86
2017-03-30 2915 7795493 4170 378603989 49.00 49.15 48.05 49.10 0.30 0.61% 49.10 149 49.15 49 5.89
2017-03-31 2915 3849805 1984 187894237 49.10 49.10 48.40 48.80 0.30 -0.61% 48.80 141 48.85 2 5.86
2017-04-05 2915 4705657 2529 228661180 48.80 49.10 48.25 48.50 0.30 -0.61% 48.45 149 48.50 219 5.82
2017-04-06 2915 3611408 1863 176369142 48.55 49.10 48.45 49.00 0.50 1.03% 48.95 53 49.00 31 5.88
2017-04-07 2915 6141062 3238 304811558 49.30 50.30 48.95 50.00 1.00 2.04% 49.90 33 50.00 5 6.00
2017-04-10 2915 2502840 1392 124055182 50.00 50.10 49.30 49.40 0.60 -1.2% 49.40 50 49.45 7 5.93
2017-04-11 2915 3661671 1907 178396529 49.10 49.10 48.50 48.90 0.50 -1.01% 48.85 1 48.90 50 5.87
2017-04-12 2915 1662469 833 80792120 48.65 48.75 48.50 48.55 0.35 -0.72% 48.55 63 48.60 2 5.83
2017-04-13 2915 1469613 789 71351537 48.55 48.70 48.50 48.50 0.05 -0.1% 48.50 136 48.55 4 5.82
2017-04-14 2915 4209911 2167 200537170 48.50 48.50 47.20 47.20 1.30 -2.68% 47.20 104 47.25 50 5.67
2017-04-17 2915 5448617 2172 251293109 47.25 47.35 45.65 46.00 1.20 -2.54% 45.95 13 46.00 1011 5.52
2017-04-18 2915 2780372 1392 129343590 46.00 46.90 46.00 46.55 0.55 1.2% 46.55 5 46.70 8 5.59
2017-04-19 2915 2769029 1817 127874190 46.55 46.65 46.00 46.10 0.45 -0.97% 46.10 8 46.20 55 5.53
2017-04-20 2915 3413677 1831 156724238 45.95 46.40 45.60 45.90 0.20 -0.43% 45.90 9 46.00 240 5.51
2017-04-21 2915 2431498 1489 112333000 46.15 46.65 45.95 46.20 0.30 0.65% 46.20 11 46.25 3 5.55
2017-04-24 2915 2947923 1682 137913981 46.35 47.50 46.00 47.00 0.80 1.73% 46.95 43 47.00 4 5.64
2017-04-25 2915 4082104 1997 194647770 47.00 48.15 46.75 47.85 0.85 1.81% 47.85 9 47.90 32 5.74
2017-04-26 2915 10476912 4982 516415770 49.00 49.65 48.90 49.60 1.75 3.66% 49.55 26 49.60 60 5.95
2017-04-27 2915 3682891 1897 180247431 49.60 49.60 48.70 48.75 0.85 -1.71% 48.75 21 48.80 14 5.85
2017-04-28 2915 2589383 1378 126315507 49.25 49.25 48.55 48.55 0.20 -0.41% 48.55 116 48.60 2 5.83
2017-05-02 2915 2056459 1358 99874419 49.00 49.00 48.35 48.55 0.00 0% 48.50 3 48.55 27 5.83
2017-05-03 2915 1509920 890 73154028 48.60 48.80 48.25 48.25 0.30 -0.62% 48.25 117 48.30 1 5.79
2017-05-04 2915 957102 632 46460203 48.30 48.80 48.20 48.65 0.40 0.83% 48.65 2 48.70 14 5.84
2017-05-05 2915 1959732 1124 94246541 48.85 48.85 47.70 47.85 0.80 -1.64% 47.85 31 47.90 2 5.74
2017-05-08 2915 1665195 1058 78840505 47.85 47.90 47.05 47.15 0.70 -1.46% 47.15 54 47.20 8 5.66
2017-05-09 2915 2418428 1444 113189866 47.05 47.05 46.60 46.70 0.45 -0.95% 46.70 2 46.75 23 5.61
2017-05-10 2915 2519394 1241 117582768 46.70 47.00 46.45 47.00 0.30 0.64% 46.95 42 47.00 95 5.64
2017-05-11 2915 1446576 937 67906904 47.00 47.35 46.60 46.95 0.05 -0.11% 46.90 7 46.95 25 5.64
2017-05-12 2915 2077931 1217 96884941 47.00 47.40 46.35 46.45 0.50 -1.06% 46.40 54 46.45 55 5.58
2017-05-15 2915 1765755 1129 81823340 46.05 46.85 46.05 46.25 0.20 -0.43% 46.25 10 46.30 12 7.28
2017-05-16 2915 3284284 1974 151233312 46.30 46.70 45.75 46.20 0.05 -0.11% 46.15 2 46.20 7 7.28
2017-05-17 2915 4415688 2969 201792905 46.20 46.20 45.50 45.60 0.60 -1.3% 45.55 24 45.60 231 7.18
2017-05-18 2915 3104855 1767 142252215 45.40 46.30 45.15 45.70 0.10 0.22% 45.70 4 45.75 48 7.20
2017-05-19 2915 3381839 1855 153773787 45.55 45.70 45.25 45.45 0.25 -0.55% 45.40 82 45.45 13 7.16
2017-05-22 2915 2170412 1445 98653571 45.70 45.80 45.30 45.30 0.15 -0.33% 45.30 114 45.35 2 7.13
2017-05-23 2915 2389084 1329 108301809 45.30 45.50 45.15 45.30 0.00 0% 45.30 43 45.35 32 7.13
2017-05-24 2915 2463341 1387 111636894 45.70 45.70 45.15 45.20 0.10 -0.22% 45.20 43 45.25 4 7.12
2017-05-25 2915 2179402 1319 99444358 45.30 45.75 45.30 45.70 0.50 1.11% 45.70 15 45.75 67 7.20
2017-05-26 2915 2277644 1392 104823686 45.75 46.20 45.75 45.95 0.25 0.55% 45.95 2 46.00 46 7.24
2017-05-31 2915 4766657 2476 215431665 45.95 45.95 44.60 45.00 0.95 -2.07% 44.95 33 45.00 173 7.09
2017-06-01 2915 5634683 3109 250120128 45.10 45.35 43.95 44.10 0.90 -2% 44.10 38 44.15 7 6.94
2017-06-02 2915 3626003 1904 161168023 44.45 44.60 44.20 44.55 0.45 1.02% 44.50 15 44.55 3 7.02
2017-06-03 2915 1352700 725 60267049 44.60 44.75 44.35 44.70 0.15 0.34% 44.65 41 44.70 1 7.04
2017-06-06 2915 3611006 2073 163705564 45.70 45.80 45.05 45.25 0.40 1.23% 45.25 57 45.30 8 7.13
2017-06-07 2915 2085127 1307 93772645 45.45 45.45 44.80 44.85 0.40 -0.88% 44.85 50 44.90 23 7.06
2017-06-08 2915 3748549 2123 166627827 44.85 44.85 44.25 44.30 0.55 -1.23% 44.30 146 44.35 37 6.98
2017-06-09 2915 3160453 1964 139565171 44.30 44.55 44.00 44.00 0.30 -0.68% 44.00 312 44.05 80 6.93
2017-06-12 2915 1772312 1437 78764639 44.30 44.60 44.05 44.55 0.55 1.25% 44.50 22 44.55 22 7.02
2017-06-13 2915 1369931 703 60784428 44.60 44.65 44.25 44.35 0.20 -0.45% 44.35 147 44.40 17 6.98
2017-06-14 2915 5540308 2799 242124057 44.35 44.40 43.35 43.40 0.95 -2.14% 43.40 29 43.45 7 6.83
2017-06-15 2915 5248997 2407 225545064 43.40 43.45 42.75 42.90 0.50 -1.15% 42.90 378 42.95 19 6.76
2017-06-16 2915 7525623 3141 321398261 42.90 42.95 42.50 42.80 0.10 -0.23% 42.75 2 42.80 39 6.74
2017-06-19 2915 8218222 3999 366313109 43.25 45.40 43.25 44.80 2.00 4.67% 44.80 78 44.85 46 7.06
2017-06-20 2915 4496720 2484 201274335 45.30 45.30 44.30 44.40 0.40 -0.89% 44.40 83 44.45 1 6.99
2017-06-21 2915 2882513 1610 128412890 44.40 44.90 44.35 44.35 0.05 -0.11% 44.35 112 44.40 7 6.98
2017-06-22 2915 2766214 1719 123698772 44.50 44.90 44.40 44.75 0.40 0.9% 44.75 10 44.80 18 7.05
2017-06-23 2915 2863773 1539 128604200 45.10 45.25 44.65 44.65 0.10 -0.22% 44.65 138 44.70 2 7.03
2017-06-26 2915 2928393 1462 131558116 44.50 45.15 44.50 45.00 0.35 0.78% 45.00 19 45.05 41 7.09
2017-06-27 2915 2950327 1502 132573715 45.15 45.25 44.75 44.90 0.10 -0.22% 44.90 15 44.95 17 7.07
2017-06-28 2915 1938974 1192 86774771 44.85 44.95 44.55 44.90 0.00 0% 44.80 2 44.90 58 7.07
2017-06-29 2915 1872306 1172 83822040 45.15 45.15 44.55 44.55 0.35 -0.78% 44.55 101 44.60 3 7.02
2017-06-30 2915 5716944 2889 259350151 44.50 45.80 44.50 45.40 0.85 1.91% 45.35 20 45.40 51 7.15
2017-07-03 2915 1952463 1005 88257697 45.40 45.45 45.10 45.10 0.30 -0.66% 45.10 27 45.15 5 7.10
2017-07-04 2915 2412574 1178 108455657 45.00 45.30 44.65 44.75 0.35 -0.78% 44.75 49 44.80 46 7.05
2017-07-05 2915 1388637 857 62036841 44.75 44.90 44.50 44.90 0.15 0.34% 44.85 16 44.90 25 7.07
2017-07-06 2915 1803789 1092 80498834 44.80 44.80 44.50 44.55 0.35 -0.78% 44.55 17 44.65 21 7.02
2017-07-07 2915 2204545 1330 97574531 44.50 44.60 44.05 44.05 0.50 -1.12% 44.05 75 44.15 14 6.94
2017-07-10 2915 2052528 1151 89983064 43.95 44.10 43.70 43.80 0.25 -0.57% 43.75 640 43.80 5 6.90
2017-07-11 2915 2545256 1722 112121714 43.90 44.20 43.90 44.05 0.25 0.57% 44.05 36 44.10 12 6.94
2017-07-12 2915 2744469 1658 120186529 44.05 44.05 43.60 43.90 0.15 -0.34% 43.85 10 43.90 30 6.91
2017-07-13 2915 2645642 1686 117029416 44.00 44.40 43.95 44.35 0.45 1.03% 44.35 15 44.40 85 6.98
2017-07-14 2915 1231091 612 54608133 44.50 44.50 44.10 44.35 0.00 0% 44.35 77 44.40 139 6.98
2017-07-17 2915 1793382 927 80190991 44.45 44.95 44.35 44.90 0.55 1.24% 44.85 3 44.90 1 7.07
2017-07-18 2915 2057839 988 91635897 44.90 44.90 44.40 44.40 0.50 -1.11% 44.40 160 44.45 16 6.99
2017-07-19 2915 1903284 1007 85009286 44.50 44.90 44.45 44.45 0.05 0.11% 44.45 129 44.50 70 7.00
2017-07-20 2915 3486718 1618 157443880 44.70 45.60 44.50 45.45 1.00 2.25% 45.40 49 45.45 14 7.16
2017-07-21 2915 6645941 2986 305919536 45.60 46.35 45.50 46.20 0.75 1.65% 46.15 36 46.20 118 7.28
2017-07-24 2915 3187001 1533 146763237 46.40 46.60 45.85 45.85 0.35 -0.76% 45.85 100 45.90 12 7.22
2017-07-25 2915 2339690 1260 107268048 45.85 46.15 45.60 46.10 0.25 0.55% 46.10 17 46.15 62 7.26
2017-07-26 2915 4096316 1682 189466886 46.20 46.55 46.00 46.10 0.00 0% 46.05 30 46.10 68 7.26
2017-07-27 2915 3690197 1520 169724062 46.40 46.40 45.80 45.95 0.15 -0.33% 45.95 52 46.00 64 7.24
2017-07-28 2915 3776829 1490 171557180 44.90 45.85 44.90 45.40 0.00 -1.2% 45.40 49 45.45 22 7.15
2017-07-31 2915 2869115 1139 129357177 45.50 45.65 44.80 44.80 0.60 -1.32% 44.80 128 44.90 10 7.06
2017-08-01 2915 3927913 1889 179369797 44.70 46.15 44.70 45.85 1.05 2.34% 45.85 27 45.90 4 7.22
2017-08-02 2915 2842101 1564 130704823 45.80 46.35 45.40 46.10 0.25 0.55% 46.05 18 46.10 41 7.26
2017-08-03 2915 2117493 1102 96895475 46.00 46.00 45.60 45.70 0.40 -0.87% 45.70 87 45.75 52 7.20
2017-08-04 2915 1612761 851 74073011 45.75 46.20 45.60 46.05 0.35 0.77% 46.00 72 46.05 14 7.25
2017-08-07 2915 1542326 833 70759722 46.05 46.10 45.80 45.85 0.20 -0.43% 45.85 3 45.90 127 7.22
2017-08-08 2915 1417325 853 64833445 45.90 46.10 45.50 45.70 0.15 -0.33% 45.70 47 45.75 10 7.20
2017-08-09 2915 2360270 1237 108576637 45.50 46.20 45.50 46.10 0.40 0.88% 46.10 8 46.15 155 7.26
2017-08-10 2915 3487302 1886 158683374 46.20 46.30 45.10 45.25 0.85 -1.84% 45.25 13 45.30 13 7.13
2017-08-11 2915 2069069 976 93064492 45.05 45.25 44.85 44.85 0.40 -0.88% 44.85 70 44.90 1 7.06
2017-08-14 2915 3847263 1772 169411219 45.00 45.20 43.65 43.75 1.10 -2.45% 43.70 145 43.75 5 6.24
2017-08-15 2915 3464467 1757 154991709 44.65 44.95 44.50 44.85 1.10 2.51% 44.80 7 44.85 92 6.40
2017-08-16 2915 1351710 919 60416524 44.90 44.90 44.50 44.75 0.10 -0.22% 44.70 6 44.75 24 6.38
2017-08-17 2915 1090307 593 48901017 44.90 45.00 44.70 44.90 0.15 0.34% 44.85 65 44.90 179 6.41
2017-08-18 2915 1931022 1212 85777473 44.55 44.60 44.20 44.50 0.40 -0.89% 44.45 15 44.50 41 6.35
2017-08-21 2915 2104771 1187 95394813 44.40 45.70 44.40 45.50 1.00 2.25% 45.45 35 45.50 1 6.49
2017-08-22 2915 9035060 3768 422014514 45.70 47.30 45.40 47.30 1.80 3.96% 47.25 13 47.30 105 6.75
2017-08-23 2915 14888162 5944 718906310 48.10 49.00 47.75 48.40 1.10 2.33% 48.35 97 48.40 2 6.90
2017-08-24 2915 4793004 2639 230673834 48.65 48.70 47.75 48.25 0.15 -0.31% 48.20 43 48.25 40 6.88
2017-08-25 2915 3127104 1635 151408912 48.50 48.85 48.15 48.35 0.10 0.21% 48.30 138 48.35 4 6.90
2017-08-28 2915 4959843 2667 244153185 48.35 49.70 48.35 49.35 1.00 2.07% 49.30 14 49.35 47 7.04
2017-08-29 2915 4524124 2300 220254571 49.50 49.50 48.20 48.25 1.10 -2.23% 48.25 7 48.30 15 6.88
2017-08-30 2915 3065777 1546 148520179 48.30 48.75 48.15 48.45 0.20 0.41% 48.40 18 48.45 10 6.91
2017-08-31 2915 2635856 1379 128047007 48.65 48.95 48.25 48.55 0.10 0.21% 48.55 2 48.60 21 6.93
2017-09-01 2915 2336972 1545 113316344 48.70 48.75 48.20 48.25 0.30 -0.62% 48.25 13 48.30 3 6.88
2017-09-04 2915 3668432 2028 173738329 47.90 47.90 47.05 47.10 1.15 -2.38% 47.10 5 47.15 37 6.72
2017-09-05 2915 2042486 1079 97010697 47.30 47.85 47.20 47.75 0.65 1.38% 47.70 16 47.75 8 6.81
2017-09-06 2915 3143208 1340 148143828 47.55 47.60 46.90 47.05 0.70 -1.47% 47.00 322 47.05 54 6.71
2017-09-07 2915 3953272 1702 187555030 47.15 47.95 47.05 47.25 0.20 0.43% 47.20 17 47.25 20 6.74
2017-09-08 2915 1836571 1045 87312891 47.60 47.85 47.30 47.55 0.30 0.63% 47.50 21 47.55 21 6.78
2017-09-11 2915 1701104 1025 80774871 47.80 47.95 47.30 47.55 0.00 0% 47.50 16 47.55 95 6.78
2017-09-12 2915 3467158 1705 166030196 47.80 48.35 47.65 47.80 0.25 0.53% 47.80 28 47.85 7 6.82
2017-09-13 2915 2671878 1406 126224946 47.80 48.05 47.00 47.05 0.75 -1.57% 47.05 42 47.10 2 6.71
2017-09-14 2915 2305127 1148 108234019 47.05 47.50 46.55 47.00 0.05 -0.11% 47.00 41 47.05 3 6.70
2017-09-15 2915 1675912 637 78654234 47.00 47.20 46.75 46.95 0.05 -0.11% 46.85 36 46.95 26 6.70
2017-09-18 2915 2192045 1191 104291527 47.05 47.85 47.05 47.85 0.90 1.92% 47.80 65 47.85 76 6.83
2017-09-19 2915 2884927 1628 136954002 48.05 48.25 47.05 47.05 0.80 -1.67% 47.05 36 47.10 22 6.71
2017-09-20 2915 3021754 1800 140395299 47.05 47.30 45.95 46.25 0.80 -1.7% 46.25 49 46.30 5 6.60
2017-09-21 2915 1517409 957 70501493 46.45 46.75 46.20 46.35 0.10 0.22% 46.35 85 46.40 6 6.61
2017-09-22 2915 2162318 1253 99868287 46.65 46.75 46.00 46.15 0.20 -0.43% 46.15 22 46.20 52 6.58
2017-09-25 2915 3665915 1698 166053244 46.15 46.15 44.95 45.40 0.75 -1.63% 45.40 81 45.45 95 6.48
2017-09-26 2915 1723350 895 77870800 45.20 45.50 44.95 44.95 0.45 -0.99% 44.95 41 45.00 3 6.41
2017-09-27 2915 1593136 882 72001823 44.55 45.50 44.55 45.30 0.35 0.78% 45.25 100 45.30 2 6.46
2017-09-28 2915 1475239 730 66463214 45.65 45.65 44.90 44.95 0.35 -0.77% 44.90 96 44.95 4 6.41
2017-09-29 2915 1834528 793 82371146 44.95 45.25 44.60 44.90 0.05 -0.11% 44.90 200 44.95 13 6.41
2017-09-30 2915 479137 280 21651338 45.30 45.30 45.00 45.30 0.40 0.89% 45.20 3 45.30 15 6.46
2017-10-02 2915 1611870 935 73813720 45.30 46.10 45.30 46.10 0.80 1.77% 46.05 20 46.10 22 6.58
2017-10-03 2915 1271880 686 58389811 46.35 46.35 45.65 45.65 0.45 -0.98% 45.65 67 45.70 2 6.51
2017-10-05 2915 1045079 553 47864192 45.70 46.10 45.60 45.70 0.05 0.11% 45.70 17 45.75 3 6.52
2017-10-06 2915 681164 444 31186756 45.95 46.00 45.70 45.75 0.05 0.11% 45.70 115 45.75 2 6.53
2017-10-11 2915 1741266 864 79894736 45.80 46.10 45.75 45.90 0.15 0.33% 45.85 5 45.90 23 6.55
2017-10-12 2915 1695786 1229 77788606 46.10 46.10 45.60 46.10 0.20 0.44% 46.10 8 46.15 103 6.58
2017-10-13 2915 675366 507 31004954 46.10 46.10 45.85 45.90 0.20 -0.43% 45.90 15 45.95 46 6.55
2017-10-16 2915 2181108 1312 101029101 46.00 46.80 45.80 46.55 0.65 1.42% 46.50 11 46.55 10 6.64
2017-10-17 2915 1803513 1043 83360792 46.55 46.55 45.95 46.35 0.20 -0.43% 46.30 1 46.35 26 6.61
2017-10-18 2915 1397891 733 64664058 46.60 46.60 46.15 46.30 0.05 -0.11% 46.30 14 46.35 37 6.60
2017-10-19 2915 2118488 1014 98413413 46.50 46.70 46.15 46.15 0.15 -0.32% 46.15 13 46.30 1 6.58
2017-10-20 2915 2768689 990 128201540 46.10 46.70 45.85 46.70 0.55 1.19% 46.10 25 46.70 47 6.66
2017-10-23 2915 2823619 1528 132850075 46.65 47.45 46.45 47.35 0.65 1.39% 47.30 32 47.35 38 6.75
2017-10-24 2915 2227366 1239 105372515 47.50 47.70 46.95 47.60 0.25 0.53% 47.55 6 47.60 38 6.79
2017-10-25 2915 1827920 838 86882305 47.60 47.80 47.30 47.55 0.05 -0.11% 47.50 38 47.55 2 6.78
2017-10-26 2915 1037286 500 49193958 47.55 47.55 47.30 47.35 0.20 -0.42% 47.35 16 47.45 14 6.75
2017-10-27 2915 7449818 3439 360653264 47.60 49.30 47.50 48.20 0.85 1.8% 48.20 6 48.25 9 6.88
2017-10-30 2915 4078761 1726 196405544 48.50 48.60 47.50 48.20 0.00 0% 48.20 182 48.25 65 6.88
2017-10-31 2915 3368228 1608 163155540 48.20 48.75 48.10 48.30 0.10 0.21% 48.30 367 48.35 1 6.89
2017-11-01 2915 3261817 1321 156436827 48.40 48.50 47.60 47.65 0.65 -1.35% 47.65 16 47.70 19 6.80
2017-11-02 2915 1275379 664 60938658 47.75 48.15 47.65 47.75 0.10 0.21% 47.75 31 47.80 11 6.81
2017-11-03 2915 1175344 628 56330233 48.00 48.20 47.75 48.10 0.35 0.73% 48.05 14 48.10 1 6.86
2017-11-06 2915 1815097 839 87596720 48.30 48.45 48.00 48.40 0.30 0.62% 48.35 2 48.40 69 6.90
2017-11-07 2915 7709382 3190 379515029 48.40 49.75 48.05 49.65 1.25 2.58% 49.60 45 49.65 4 7.08
2017-11-08 2915 17909615 7905 903354544 49.70 51.80 49.30 50.70 1.05 2.11% 50.70 8 50.80 41 7.23
2017-11-09 2915 7793911 3485 394204250 51.00 51.60 49.80 50.00 0.70 -1.38% 49.95 7 50.00 43 7.13
2017-11-10 2915 4614344 2644 230623427 50.20 50.50 49.30 50.40 0.40 0.8% 50.30 24 50.40 59 7.19
2017-11-13 2915 17881184 6880 928506268 50.50 52.80 50.20 52.00 1.60 3.17% 52.00 101 52.10 21 7.42
2017-11-14 2915 11420420 4676 590196270 52.40 52.40 50.90 51.40 0.60 -1.15% 51.40 43 51.50 24 6.72
2017-11-15 2915 13022860 5422 686707940 51.50 54.00 51.40 52.60 1.20 2.33% 52.60 47 52.70 396 6.88
2017-11-16 2915 4230204 2150 220742055 52.50 52.60 51.80 52.30 0.30 -0.57% 52.30 4 52.40 27 6.84
2017-11-17 2915 5007874 2238 264642232 52.70 53.40 52.60 52.80 0.50 0.96% 52.70 102 52.80 51 6.90
2017-11-20 2915 34898256 12904 1939913551 57.90 57.90 53.40 53.80 1.00 1.89% 53.80 34 53.90 124 7.03
2017-11-21 2915 18251818 8374 940873322 53.00 53.00 50.50 51.40 2.40 -4.46% 51.40 48 51.50 83 6.72
2017-11-22 2915 12302879 5477 647384278 51.70 53.50 51.40 52.10 0.70 1.36% 52.00 198 52.10 26 6.81
2017-11-23 2915 6977094 3002 368511048 52.50 53.40 52.20 52.80 0.70 1.34% 52.80 28 52.90 61 6.90
2017-11-24 2915 4423737 2008 231532737 53.20 53.20 52.00 52.00 0.80 -1.52% 52.00 225 52.10 26 6.80
2017-11-27 2915 5581869 1945 288470957 52.20 52.50 51.00 51.30 0.70 -1.35% 51.20 129 51.30 61 6.71
2017-11-28 2915 2870071 1390 146914221 51.20 51.60 51.00 51.00 0.30 -0.58% 51.00 33 51.10 21 6.67
2017-11-29 2915 2250186 1276 115023896 51.20 51.40 51.00 51.10 0.10 0.2% 51.10 6 51.20 37 6.68
2017-11-30 2915 7384769 2437 369794518 51.10 51.30 49.70 49.85 1.25 -2.45% 49.85 89 49.95 5 6.52
2017-12-01 2915 4023351 1875 198756395 50.00 50.20 49.05 49.10 0.75 -1.5% 49.10 19 49.15 31 6.42
2017-12-04 2915 2847476 1263 139452214 48.85 49.30 48.55 49.20 0.10 0.2% 49.15 18 49.20 42 6.43
2017-12-05 2915 3624284 1241 177255322 48.85 49.45 48.70 48.90 0.30 -0.61% 48.90 46 48.95 4 6.39
2017-12-06 2915 3824647 1689 184867541 48.90 48.95 47.80 48.10 0.80 -1.64% 48.10 88 48.20 39 6.29
2017-12-07 2915 2855025 1342 136394435 48.20 48.35 47.30 47.40 0.70 -1.46% 47.40 8 47.50 16 6.20
2017-12-08 2915 3020706 1487 141765080 47.50 47.70 46.55 47.05 0.35 -0.74% 47.05 2 47.10 21 6.15
2017-12-11 2915 2723178 1381 130784065 47.25 48.40 47.25 48.40 1.35 2.87% 48.35 3 48.45 25 6.33
2017-12-12 2915 1701112 909 82100664 48.25 48.55 48.00 48.30 0.10 -0.21% 48.30 35 48.35 10 6.31
2017-12-13 2915 3483848 1865 166754054 48.30 48.45 47.50 47.90 0.40 -0.83% 47.85 10 47.90 9 6.26
2017-12-14 2915 1889903 1017 91043468 48.00 48.50 47.95 48.25 0.35 0.73% 48.15 3 48.25 8 6.31
2017-12-15 2915 2480872 1193 119838548 48.25 48.60 48.10 48.20 0.05 -0.1% 48.15 95 48.20 32 6.30
2017-12-18 2915 1405500 767 67717343 48.35 48.55 47.85 48.10 0.10 -0.21% 48.10 71 48.15 2 6.29
2017-12-19 2915 774386 530 37303829 48.20 48.35 48.00 48.15 0.05 0.1% 48.10 2 48.15 1 6.29
2017-12-20 2915 1289870 860 62071932 48.10 48.40 47.95 48.15 0.00 0% 48.15 53 48.20 4 6.29
2017-12-21 2915 876458 586 42130346 48.00 48.20 48.00 48.00 0.15 -0.31% 48.00 118 48.15 2 6.27
2017-12-22 2915 2350641 1187 114640168 48.00 49.30 48.00 49.30 1.30 2.71% 49.25 88 49.30 141 6.44
2017-12-25 2915 4855070 2419 243377021 49.70 50.90 49.50 50.00 0.70 1.42% 50.00 6 50.10 26 6.54
2017-12-26 2915 2152345 919 106973983 50.00 50.20 49.40 49.55 0.45 -0.9% 49.55 17 49.60 15 6.48
2017-12-27 2915 1569652 670 78001064 49.75 49.95 49.45 49.85 0.30 0.61% 49.85 84 49.90 5 6.52
2017-12-28 2915 2541261 1230 128093096 50.00 50.70 49.85 50.70 0.85 1.71% 50.60 3 50.70 157 6.63
2017-12-29 2915 2514412 1087 127587501 50.80 51.20 50.40 50.60 0.10 -0.2% 50.50 9 50.60 6 6.61