台灣大(3045)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　97.00
0
0%		96.60
-0.4
-0.41%		 　95.70
-0.9
-0.93%		95.10
-0.6
-0.63%		94.90
-0.2
-0.21%		94.20
-0.7
-0.74%		94.00
-0.2
-0.21%		 　94.90
0.9
0.96%		94.00
-0.9
-0.95%		93.50
-0.5
-0.53%		94.00
0.5
0.53%		94.40
0.4
0.43%		 　93.00
-1.4
-1.48%		92.50
-0.5
-0.54%		91.50
-1
-1.08%		91.10
-0.4
-0.44%		90.00
-1.1
-1.21%		 　88.80
-1.2
-1.33%		 92.22
2 月　　　　85.00
-3.8
-4.28%		85.30
0.3
0.35%		87.00
1.7
1.99%		 　88.30
1.3
1.49%		86.80
-1.5
-1.7%		87.90
1.1
1.27%		87.00
-0.9
-1.02%		88.50
1.5
1.72%		 　88.90
0.4
0.45%		89.10
0.2
0.22%		90.70
1.6
1.8%		91.00
0.3
0.33%		92.40
1.4
1.54%		 　91.70
-0.7
-0.76%		90.00
-1.7
-1.85%		90.10
0.1
0.11%		91.10
1
1.11%		 89.07
3 月　　89.50
-1.6
-1.76%		89.10
-0.4
-0.45%		89.40
0.3
0.34%		89.70
0.3
0.34%		90.10
0.4
0.45%		 　90.40
0.3
0.33%		91.00
0.6
0.66%		90.80
-0.2
-0.22%		91.00
0.2
0.22%		90.80
-0.2
-0.22%		 　91.50
0.7
0.77%		93.20
1.7
1.86%		94.00
0.8
0.86%		93.20
-0.8
-0.85%		91.70
-1.5
-1.61%		 　92.80
1.1
1.2%		92.90
0.1
0.11%		92.70
-0.2
-0.22%		94.60
1.9
2.05%		95.00
0.4
0.42%		 95.40
0.4
0.42%		92.09
4 月95.40
0
0%		94.30
-1.1
-1.15%		94.30
0
0%		 　　94.30
0
0%		94.90
0.6
0.64%		95.40
0.5
0.53%		96.00
0.6
0.63%		97.00
1
1.04%		 　96.40
-0.6
-0.62%		97.50
1.1
1.14%		97.40
-0.1
-0.1%		97.20
-0.2
-0.21%		97.40
0.2
0.21%		 　96.60
-0.8
-0.82%		96.00
-0.6
-0.62%		96.00
0
0%		96.00
0
0%		95.20
-0.8
-0.83%		 　96.70
1.5
1.58%		97.20
0.5
0.52%		97.40
0.2
0.21%		 96.14
5 月　97.10
-0.3
-0.31%		 　96.50
-0.6
-0.62%		96.00
-0.5
-0.52%		95.20
-0.8
-0.83%		97.30
2.1
2.21%		96.50
-0.8
-0.82%		 　95.30
-1.2
-1.24%		95.60
0.3
0.31%		95.70
0.1
0.1%		97.00
1.3
1.36%		97.00
0
0%		 　97.10
0.1
0.1%		97.90
0.8
0.82%		98.90
1
1.02%		100.00
1.1
1.11%		99.90
-0.1
-0.1%		 　98.80
-1.1
-1.1%		99.20
0.4
0.4%		99.10
-0.1
-0.1%		98.80
-0.3
-0.3%		98.90
0.1
0.1%		 97.49
6 月　　99.30
0.4
0.4%		99.00
-0.3
-0.3%		98.00
-1
-1.01%		97.90
-0.1
-0.1%		 　98.30
0.4
0.41%		99.00
0.7
0.71%		98.90
-0.1
-0.1%		98.80
-0.1
-0.1%		98.70
-0.1
-0.1%		 　98.90
0.2
0.2%		98.90
0
0%		99.60
0.7
0.71%		100.50
0.9
0.9%		99.90
-0.6
-0.6%		 　99.80
-0.1
-0.1%		100.00
0.2
0.2%		99.40
-0.6
-0.6%		99.10
-0.3
-0.3%		93.20
-5.9
-5.95%		 　92.40
-0.8
-0.86%		 98.03
7 月91.80
-0.6
-0.65%		92.40
0.6
0.65%		91.30
-1.1
-1.19%		90.00
-1.3
-1.42%		 　91.00
1
1.11%		90.90
-0.1
-0.11%		91.20
0.3
0.33%		90.80
-0.4
-0.44%		90.90
0.1
0.11%		 　90.30
-0.6
-0.66%		90.00
-0.3
-0.33%		90.30
0.3
0.33%		90.60
0.3
0.33%		91.80
1.2
1.32%		 　92.00
0.2
0.22%		92.20
0.2
0.22%		 92.20
0
0%		92.00
-0.2
-0.22%		 　92.00
0
0%		92.60
0.6
0.65%		92.60
0
0%		92.00
-0.6
-0.65%		91.42
8 月92.20
0.2
0.22%		 　92.50
0.3
0.33%		91.10
-1.4
-1.51%		91.20
0.1
0.11%		93.00
1.8
1.97%		93.20
0.2
0.22%		 　93.90
0.7
0.75%		93.30
-0.6
-0.64%		93.50
0.2
0.21%		94.00
0.5
0.53%		94.50
0.5
0.53%		 　94.50
0
0%		94.90
0.4
0.42%		95.00
0.1
0.11%		95.30
0.3
0.32%		95.90
0.6
0.63%		 　95.50
-0.4
-0.42%		95.80
0.3
0.31%		96.70
0.9
0.94%		96.90
0.2
0.21%		95.30
-1.6
-1.65%		 94.04
9 月92.30
-3
-3.15%		90.60
-1.7
-1.84%		91.10
0.5
0.55%		91.60
0.5
0.55%		91.20
-0.4
-0.44%		 　　91.00
-0.2
-0.22%		91.00
0
0%		90.40
-0.6
-0.66%		91.00
0.6
0.66%		 　90.60
-0.4
-0.44%		90.00
-0.6
-0.66%		90.60
0.6
0.67%		90.50
-0.1
-0.11%		90.80
0.3
0.33%		 　89.60
-1.2
-1.32%		89.20
-0.4
-0.45%		91.00
1.8
2.02%		89.60
-1.4
-1.54%		92.00
2.4
2.68%		 　91.50
-0.5
-0.54%		92.30
0.8
0.87%		 90.87
10 月92.00
-0.3
-0.33%		92.30
0.3
0.33%		93.20
0.9
0.98%		 　92.00
-1.2
-1.29%		93.10
1.1
1.2%		92.90
-0.2
-0.21%		93.60
0.7
0.75%		 　　94.40
0.8
0.85%		95.20
0.8
0.85%		95.80
0.6
0.63%		96.00
0.2
0.21%		97.00
1
1.04%		 　96.80
-0.2
-0.21%		96.00
-0.8
-0.83%		95.40
-0.6
-0.63%		95.70
0.3
0.31%		96.20
0.5
0.52%		 　95.60
-0.6
-0.62%		95.40
-0.2
-0.21%		96.50
1.1
1.15%		98.70
2.2
2.28%		98.70
0
0%		95.05
11 月 　98.30
-0.4
-0.41%		98.40
0.1
0.1%		97.90
-0.5
-0.51%		98.70
0.8
0.82%		97.20
-1.5
-1.52%		 　98.20
1
1.03%		98.00
-0.2
-0.2%		97.10
-0.9
-0.92%		98.40
1.3
1.34%		98.00
-0.4
-0.41%		 　97.10
-0.9
-0.92%		97.80
0.7
0.72%		98.50
0.7
0.72%		98.00
-0.5
-0.51%		98.00
0
0%		 　98.10
0.1
0.1%		97.50
-0.6
-0.61%		97.30
-0.2
-0.21%		98.00
0.7
0.72%		98.40
0.4
0.41%		 97.97
12 月98.20
-0.2
-0.2%		98.00
-0.2
-0.2%		100.00
2
2.04%		100.50
0.5
0.5%		99.00
-1.5
-1.49%		 　99.30
0.3
0.3%		100.00
0.7
0.7%		99.00
-1
-1%		98.50
-0.5
-0.51%		98.30
-0.2
-0.2%		 　97.50
-0.8
-0.81%		99.50
2
2.05%		97.70
-1.8
-1.81%		99.10
1.4
1.43%		101.00
1.9
1.92%		 　99.90
-1.1
-1.09%		100.50
0.6
0.6%		100.50
0
0%		101.00
0.5
0.5%		101.00
0
0%		100.00
-1
-0.99%		 101.00
1
1%		103.00
2
1.98%		104.50
1.5
1.46%		99.81

說明:最高漲幅:2.68%最低跌幅:-5.95% 最高價:104.50最低價:85.00平均價:94.57,灰色底表示週末,漲145天(102.7)元,跌148天(-129)元,平盤21天
3%=1,2%=16,1%=67,0%=82,-0%=1,-1%=3,-2%=5,-3%=14,-4%=53,-5%=72,

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
2014-01-02 3045 638740 457 61767696 96.90 97.00 96.30 97.00 0.70 0% 96.70 25 97.00 317 16.78
2014-01-03 3045 1539587 1175 148935592 97.00 97.30 96.30 96.60 0.40 -0.41% 96.60 35 96.70 54 16.71
2014-01-06 3045 1950047 1329 186569112 96.60 96.60 95.20 95.70 0.90 -0.93% 95.70 2 95.80 15 16.56
2014-01-07 3045 1754588 952 167408184 95.30 95.90 95.10 95.10 0.60 -0.63% 95.10 144 95.40 17 16.45
2014-01-08 3045 2214743 1029 210645376 95.10 96.00 94.70 94.90 0.20 -0.21% 94.90 217 95.00 173 16.42
2014-01-09 3045 4032009 1970 379996540 95.60 95.60 93.90 94.20 0.70 -0.74% 94.20 135 94.30 306 16.30
2014-01-10 3045 2954773 1359 278088645 94.80 94.80 93.80 94.00 0.20 -0.21% 94.00 579 94.30 24 16.26
2014-01-13 3045 2225511 1358 211024278 95.00 95.30 94.40 94.90 0.90 0.96% 94.80 57 94.90 1 16.42
2014-01-14 3045 4704796 2216 442338655 94.20 94.60 93.80 94.00 0.90 -0.95% 93.90 78 94.00 5 16.26
2014-01-15 3045 5317739 2580 497204809 93.80 94.00 93.10 93.50 0.50 -0.53% 93.50 15 93.60 101 16.18
2014-01-16 3045 3526774 1459 331414826 93.80 94.20 93.70 94.00 0.50 0.53% 93.90 20 94.00 121 16.26
2014-01-17 3045 6207250 2158 584507193 94.40 94.40 93.70 94.40 0.40 0.43% 94.00 160 94.40 111 16.33
2014-01-20 3045 6575998 2803 611799895 94.50 94.50 92.30 93.00 1.40 -1.48% 93.00 34 93.10 176 16.09
2014-01-21 3045 7061939 2521 653362987 93.00 93.10 92.30 92.50 0.50 -0.54% 92.40 682 92.50 78 16.00
2014-01-22 3045 8380062 3852 768227385 92.10 92.50 91.20 91.50 1.00 -1.08% 91.50 45 91.60 22 15.83
2014-01-23 3045 4200272 2456 383477302 91.70 92.20 90.90 91.10 0.40 -0.44% 91.10 53 91.40 25 15.76
2014-01-24 3045 11352785 4895 1022376858 91.00 91.00 89.80 90.00 1.10 -1.21% 90.00 313 90.10 47 15.57
2014-01-27 3045 12485207 5629 1105852014 90.00 90.00 88.00 88.80 1.20 -1.33% 88.70 106 88.80 141 15.36
2014-02-05 3045 18932634 10451 1627797924 88.00 88.00 85.00 85.00 3.80 -4.28% 85.00 1259 85.10 1 14.71
2014-02-06 3045 8193781 4618 701501053 85.50 85.90 85.30 85.30 0.30 0.35% 85.30 58 85.40 1 14.76
2014-02-07 3045 7131904 4150 622874153 86.50 87.90 86.10 87.00 1.70 1.99% 87.00 489 87.10 7 15.05
2014-02-10 3045 4899047 2782 431695045 87.50 88.50 87.50 88.30 1.30 1.49% 88.20 4 88.30 29 15.28
2014-02-11 3045 5731136 3155 501216579 88.00 88.20 86.80 86.80 1.50 -1.7% 86.80 115 87.20 35 15.02
2014-02-12 3045 4203048 2113 366958824 86.80 87.90 86.80 87.90 1.10 1.27% 87.70 2 87.90 37 15.21
2014-02-13 3045 4759917 2432 415642124 87.90 88.00 87.00 87.00 0.90 -1.02% 87.00 367 87.10 2 15.05
2014-02-14 3045 3743147 2121 330398895 87.90 88.60 87.60 88.50 1.50 1.72% 88.40 104 88.50 11 15.31
2014-02-17 3045 3489249 2006 309604461 88.00 89.10 88.00 88.90 0.40 0.45% 88.90 35 89.00 178 15.38
2014-02-18 3045 2596408 1469 230422612 88.60 89.10 88.40 89.10 0.20 0.22% 89.00 95 89.10 50 15.42
2014-02-19 3045 5945362 2906 533055514 89.20 90.70 89.00 90.70 1.60 1.8% 90.60 14 90.70 43 15.69
2014-02-20 3045 4691559 2524 424712269 90.50 91.00 90.00 91.00 0.30 0.33% 90.80 2 91.00 41 15.74
2014-02-21 3045 5766835 2772 528039937 91.30 92.40 91.00 92.40 1.40 1.54% 92.30 3 92.40 102 15.99
2014-02-24 3045 1645631 1206 150373143 92.40 92.40 91.00 91.70 0.70 -0.76% 91.40 1 91.70 42 15.87
2014-02-25 3045 3062603 2171 277484382 91.00 91.60 89.80 90.00 1.70 -1.85% 89.90 72 90.00 202 15.57
2014-02-26 3045 2962572 1821 267523222 90.00 90.90 89.70 90.10 0.10 0.11% 90.10 45 90.30 2 15.59
2014-02-27 3045 2812988 1323 256097393 90.10 91.80 90.10 91.10 1.00 1.11% 91.10 18 91.30 50 15.76
2014-03-03 3045 7547768 3757 674449724 90.80 90.90 88.80 89.50 1.60 -1.76% 89.50 28 89.60 12 15.48
2014-03-04 3045 5178128 2258 463758606 89.50 90.10 89.10 89.10 0.40 -0.45% 89.10 52 89.20 1 15.42
2014-03-05 3045 3658724 1935 327666760 89.60 89.80 89.40 89.40 0.30 0.34% 89.40 189 89.50 8 15.47
2014-03-06 3045 3480059 1978 311626594 89.30 89.90 89.30 89.70 0.30 0.34% 89.70 34 89.80 3 15.52
2014-03-07 3045 3978824 1887 358395717 90.40 90.40 89.80 90.10 0.40 0.45% 90.10 314 90.20 12 15.59
2014-03-10 3045 3962671 1960 356162941 90.00 90.50 89.50 90.40 0.30 0.33% 90.20 2 90.40 4 15.64
2014-03-11 3045 3019459 1316 273433279 90.50 91.00 90.10 91.00 0.60 0.66% 90.60 6 91.00 156 15.72
2014-03-12 3045 3197816 1861 289268797 91.00 91.00 90.00 90.80 0.20 -0.22% 90.60 1 90.80 38 15.68
2014-03-13 3045 3501740 1994 317850540 90.90 91.00 90.40 91.00 0.20 0.22% 90.80 1 91.00 214 15.72
2014-03-14 3045 4187967 1882 380207487 90.50 91.00 90.40 90.80 0.20 -0.22% 90.80 653 90.90 34 15.68
2014-03-17 3045 1767915 973 160994140 91.00 91.50 90.50 91.50 0.70 0.77% 91.20 13 91.50 112 15.80
2014-03-18 3045 5736821 2479 529875733 91.50 93.40 91.20 93.20 1.70 1.86% 93.00 63 93.20 9 16.10
2014-03-19 3045 6242054 3083 583509340 93.20 94.20 92.30 94.00 0.80 0.86% 94.00 129 94.10 82 16.23
2014-03-20 3045 5818702 2769 539425135 92.80 93.30 92.10 93.20 0.80 -0.85% 93.10 1 93.20 80 16.10
2014-03-21 3045 4816045 1920 444335007 93.00 93.00 91.70 91.70 1.50 -1.61% 91.60 203 91.70 154 15.84
2014-03-24 3045 2923308 1644 270159514 91.40 92.90 91.40 92.80 1.10 1.2% 92.30 31 92.80 66 16.03
2014-03-25 3045 3646584 1674 337177614 91.80 92.90 91.80 92.90 0.10 0.11% 92.70 1 92.90 249 16.04
2014-03-26 3045 2405454 1357 223471527 92.80 93.30 92.30 92.70 0.20 -0.22% 92.70 73 92.80 2 16.01
2014-03-27 3045 3928362 2306 368403788 92.30 94.60 92.30 94.60 1.90 2.05% 94.00 3 94.60 63 16.34
2014-03-28 3045 3888038 2782 368649691 94.10 95.30 93.90 95.00 0.40 0.42% 94.90 1 95.00 206 16.41
2014-03-31 3045 2522610 1196 239436450 94.50 95.40 94.00 95.40 0.40 0.42% 94.80 1 95.40 191 16.48
2014-04-01 3045 3415409 2076 323741755 94.80 95.40 94.10 95.40 0.00 0% 95.40 22 95.50 176 16.48
2014-04-02 3045 4358704 2054 411857905 94.80 95.00 94.30 94.30 1.10 -1.15% 94.30 71 94.50 107 16.29
2014-04-03 3045 3632842 1493 341529348 93.90 94.70 93.50 94.30 0.00 0% 94.20 76 94.30 61 16.29
2014-04-07 3045 3828594 1642 360081344 94.00 94.30 93.60 94.30 0.00 0% 94.20 13 94.40 22 16.29
2014-04-08 3045 2309071 1083 218212703 94.50 95.00 94.20 94.90 0.60 0.64% 94.80 15 94.90 18 16.39
2014-04-09 3045 3756134 1781 357910930 94.90 95.60 94.90 95.40 0.50 0.53% 95.40 1 95.50 222 16.48
2014-04-10 3045 2143267 1289 204801909 95.70 96.00 94.90 96.00 0.60 0.63% 95.50 1 96.00 183 16.58
2014-04-11 3045 3251244 1874 313654405 96.00 97.00 95.60 97.00 1.00 1.04% 96.90 3 97.00 201 16.75
2014-04-14 3045 2126391 983 205171039 96.90 96.90 96.30 96.40 0.60 -0.62% 96.30 3 96.40 121 16.65
2014-04-15 3045 3649678 1805 353668566 96.80 97.50 96.50 97.50 1.10 1.14% 97.40 6 97.50 39 16.84
2014-04-16 3045 3842641 1684 374452728 97.20 98.00 96.70 97.40 0.10 -0.1% 97.30 112 97.40 371 16.82
2014-04-17 3045 2189782 1120 212392654 96.80 97.40 96.30 97.20 0.20 -0.21% 97.10 1 97.20 42 16.79
2014-04-18 3045 1568615 682 152642355 97.40 97.50 96.90 97.40 0.20 0.21% 97.30 459 97.40 65 16.82
2014-04-21 3045 1129185 479 109290362 97.40 97.40 96.60 96.60 0.80 -0.82% 96.60 34 96.70 1 16.68
2014-04-22 3045 1956537 975 188462152 96.60 97.00 96.00 96.00 0.60 -0.62% 96.00 62 96.10 5 16.58
2014-04-23 3045 3003109 1931 287967644 96.00 96.20 95.60 96.00 0.00 0% 95.90 10 96.00 47 16.58
2014-04-24 3045 1927001 1096 185056396 96.00 96.40 95.90 96.00 0.00 0% 96.00 122 96.10 2 16.58
2014-04-25 3045 2850868 1450 271585693 96.00 96.20 94.00 95.20 0.80 -0.83% 95.20 124 95.40 1 16.44
2014-04-28 3045 1699663 1105 163765375 95.00 97.40 95.00 96.70 1.50 1.58% 96.40 4 96.70 15 16.70
2014-04-29 3045 2429128 1419 235527032 96.70 97.30 96.30 97.20 0.50 0.52% 97.10 17 97.20 39 16.79
2014-04-30 3045 6115810 2030 596226817 97.50 98.00 97.30 97.40 0.20 0.21% 97.40 22 97.50 250 16.82
2014-05-02 3045 2807020 1555 271910340 97.40 97.40 96.50 97.10 0.30 -0.31% 96.80 62 97.10 56 16.46
2014-05-05 3045 1207407 717 116610679 97.10 97.10 96.40 96.50 0.60 -0.62% 96.50 4 96.60 102 16.36
2014-05-06 3045 2060640 1130 197759492 96.50 96.50 95.80 96.00 0.50 -0.52% 95.90 62 96.00 7 16.27
2014-05-07 3045 3267294 1620 310936471 95.80 95.80 95.00 95.20 0.80 -0.83% 95.20 108 95.50 144 16.14
2014-05-08 3045 3414247 1817 330318326 95.00 97.30 94.80 97.30 2.10 2.21% 97.10 2 97.30 46 16.49
2014-05-09 3045 1199137 817 115947915 97.50 97.60 96.40 96.50 0.80 -0.82% 96.40 25 96.50 332 16.36
2014-05-12 3045 2409104 1326 230212930 96.40 96.40 95.20 95.30 1.20 -1.24% 95.30 114 95.40 100 16.15
2014-05-13 3045 3284529 1378 313977867 95.50 96.00 95.40 95.60 0.30 0.31% 95.50 16 95.60 147 16.20
2014-05-14 3045 3356894 1410 321264924 95.80 96.10 95.50 95.70 0.10 0.1% 95.60 124 95.70 300 16.22
2014-05-15 3045 2527499 1101 244467625 96.00 97.00 95.80 97.00 1.30 1.36% 96.70 1 97.00 18 16.44
2014-05-16 3045 3459649 1081 334515793 95.80 97.00 95.70 97.00 0.00 0% 96.70 96 97.00 441 16.44
2014-05-19 3045 1381188 542 133999136 97.00 97.20 96.30 97.10 0.10 0.1% 96.80 16 97.10 237 16.46
2014-05-20 3045 4048949 1582 395810378 97.00 98.00 96.90 97.90 0.80 0.82% 97.80 1 97.90 6 16.59
2014-05-21 3045 4711121 2405 464617111 97.90 99.00 97.80 98.90 1.00 1.02% 98.90 3 99.00 426 16.76
2014-05-22 3045 4600784 2343 458629871 99.00 100.00 99.00 100.00 1.10 1.11% 99.90 39 100.00 715 16.95
2014-05-23 3045 3535373 2196 352083874 100.00 100.50 99.10 99.90 0.10 -0.1% 99.70 9 99.90 223 16.93
2014-05-26 3045 1896570 1224 187663702 99.90 99.90 98.50 98.80 1.10 -1.1% 98.70 2 98.80 4 16.75
2014-05-27 3045 2429446 1352 239406054 98.80 99.30 97.70 99.20 0.40 0.4% 99.00 535 99.20 8 16.81
2014-05-28 3045 2634187 1554 260187313 99.50 99.50 98.40 99.10 0.10 -0.1% 99.00 29 99.10 254 16.80
2014-05-29 3045 9188850 1979 908218112 99.10 99.10 98.40 98.80 0.30 -0.3% 98.70 51 98.80 65 16.75
2014-05-30 3045 5841659 1603 578130562 99.40 99.90 98.60 98.90 0.10 0.1% 98.90 180 99.00 1 16.76
2014-06-03 3045 4629269 2184 458551631 99.50 99.50 98.80 99.30 0.40 0.4% 99.00 5 99.30 176 16.83
2014-06-04 3045 4481529 1575 443424571 99.50 99.50 98.60 99.00 0.30 -0.3% 98.90 60 99.00 615 16.78
2014-06-05 3045 3826145 2324 375199810 99.00 99.00 97.80 98.00 1.00 -1.01% 97.90 23 98.00 1221 16.61
2014-06-06 3045 3255576 1411 318711980 98.00 98.10 97.60 97.90 0.10 -0.1% 97.90 2 98.00 19 16.59
2014-06-09 3045 3219767 1264 316374910 98.00 98.90 97.90 98.30 0.40 0.41% 98.20 19 98.30 282 16.66
2014-06-10 3045 4515275 1880 444067634 99.00 99.00 97.90 99.00 0.70 0.71% 98.70 2 99.00 22 16.78
2014-06-11 3045 3376990 1457 332528307 99.00 99.00 98.00 98.90 0.10 -0.1% 98.50 102 98.90 64 16.76
2014-06-12 3045 2902990 1396 285207806 98.10 98.80 98.00 98.80 0.10 -0.1% 98.70 2 98.80 33 16.75
2014-06-13 3045 3128154 1901 308168492 98.80 98.80 98.10 98.70 0.10 -0.1% 98.60 2 98.70 21 16.73
2014-06-16 3045 3356666 1454 331391529 98.70 99.00 98.50 98.90 0.20 0.2% 98.80 14 98.90 11 16.76
2014-06-17 3045 2875276 2032 284014080 98.80 98.90 98.50 98.90 0.00 0% 98.80 5 98.90 245 16.76
2014-06-18 3045 6585107 3334 652651915 98.90 99.90 98.50 99.60 0.70 0.71% 99.50 84 99.60 70 16.88
2014-06-19 3045 5448116 2078 544959800 99.60 100.50 99.50 100.50 0.90 0.9% 100.00 16 100.50 665 17.03
2014-06-20 3045 5096904 2047 509970493 100.50 100.50 99.30 99.90 0.60 -0.6% 99.60 2 99.90 61 16.93
2014-06-23 3045 5881957 1749 586734793 100.00 100.00 99.30 99.80 0.10 -0.1% 99.70 89 99.80 99 16.92
2014-06-24 3045 7143923 2464 714857300 99.90 100.50 99.80 100.00 0.20 0.2% 100.00 195 100.50 1220 16.95
2014-06-25 3045 10496748 3092 1048667487 100.00 100.50 99.40 99.40 0.60 -0.6% 99.40 53 99.50 1 16.85
2014-06-26 3045 8541727 3612 845783219 99.40 99.40 98.60 99.10 0.30 -0.3% 99.00 94 99.10 41 16.80
2014-06-27 3045 10405215 2964 975128526 93.70 94.20 93.10 93.20 0.00 -5.95% 93.20 67 93.30 11 15.80
2014-06-30 3045 4576819 2475 423849464 93.50 93.60 92.00 92.40 0.80 -0.86% 92.30 215 92.40 73 15.66
2014-07-01 3045 5485359 2408 501481103 92.50 92.70 91.60 91.80 0.60 -0.65% 91.70 185 91.80 298 15.56
2014-07-02 3045 6146227 2068 554565386 91.80 92.40 91.50 92.40 0.60 0.65% 92.30 31 92.40 104 15.66
2014-07-03 3045 3836324 1996 350822291 92.00 92.00 91.20 91.30 1.10 -1.19% 91.30 17 91.40 248 15.47
2014-07-04 3045 6128128 2989 553599278 91.00 91.20 90.00 90.00 1.30 -1.42% 90.00 783 90.10 9 15.25
2014-07-07 3045 2708092 1634 245620878 90.00 91.00 90.00 91.00 1.00 1.11% 90.90 6 91.00 526 15.42
2014-07-08 3045 3622105 2151 329432555 91.30 91.40 90.70 90.90 0.10 -0.11% 90.80 31 90.90 41 15.41
2014-07-09 3045 1931816 1101 176183318 91.00 91.50 90.90 91.20 0.30 0.33% 91.20 118 91.40 22 15.46
2014-07-10 3045 3753943 1852 341043893 91.10 91.20 90.70 90.80 0.40 -0.44% 90.80 488 90.90 176 15.39
2014-07-11 3045 3263226 1663 296300679 90.80 91.00 90.60 90.90 0.10 0.11% 90.80 1 90.90 33 15.41
2014-07-14 3045 4143193 1843 373903558 90.80 90.80 90.10 90.30 0.60 -0.66% 90.20 40 90.30 86 15.31
2014-07-15 3045 3344415 1690 301868451 90.50 90.90 90.00 90.00 0.30 -0.33% 90.00 711 90.10 61 15.25
2014-07-16 3045 5363237 2538 483009743 90.00 90.40 89.90 90.30 0.30 0.33% 90.20 8 90.30 41 15.31
2014-07-17 3045 5796748 2098 524775808 90.00 91.00 90.00 90.60 0.30 0.33% 90.50 5 90.60 16 15.36
2014-07-18 3045 4448320 1930 408747959 90.80 92.20 90.80 91.80 1.20 1.32% 91.70 333 91.90 3 15.56
2014-07-21 3045 4454127 1784 410035884 91.80 92.40 91.80 92.00 0.20 0.22% 91.90 6 92.00 27 15.59
2014-07-22 3045 1699496 1055 156339226 92.00 92.20 91.70 92.20 0.20 0.22% 92.00 1 92.20 156 15.63
2014-07-24 3045 1549892 893 142407502 92.20 92.50 91.50 92.20 0.00 0% 91.70 6 92.20 188 15.63
2014-07-25 3045 1259959 665 115811614 92.20 92.20 91.70 92.00 0.20 -0.22% 91.70 25 92.00 963 15.59
2014-07-28 3045 1815409 1053 167173228 92.30 92.50 91.80 92.00 0.00 0% 91.90 9 92.00 574 15.59
2014-07-29 3045 3388549 2031 312846761 92.00 92.60 91.80 92.60 0.60 0.65% 92.40 1 92.60 102 15.69
2014-07-30 3045 2198830 1189 203593627 92.60 92.80 92.40 92.60 0.00 0% 92.50 201 92.60 76 15.54
2014-07-31 3045 2854280 1303 262544613 92.40 92.50 91.50 92.00 0.60 -0.65% 91.90 1 92.00 43 15.44
2014-08-01 3045 2952527 1020 272404083 91.10 92.70 91.10 92.20 0.20 0.22% 92.10 55 92.20 89 15.47
2014-08-04 3045 2241144 1083 206950517 92.20 92.60 91.80 92.50 0.30 0.33% 92.20 10 92.50 25 15.52
2014-08-05 3045 4185788 2290 382976106 92.50 92.60 91.10 91.10 1.40 -1.51% 91.10 124 91.20 216 15.29
2014-08-06 3045 2829684 1343 259065290 91.50 92.20 91.10 91.20 0.10 0.11% 91.20 31 91.30 40 15.30
2014-08-07 3045 4597305 2349 424476693 91.50 93.00 91.50 93.00 1.80 1.97% 92.80 7 93.00 188 15.60
2014-08-08 3045 4270844 2055 397913729 93.30 93.50 92.50 93.20 0.20 0.22% 93.10 119 93.20 206 15.64
2014-08-11 3045 3647675 1706 342093772 93.20 94.20 93.00 93.90 0.70 0.75% 93.80 72 93.90 89 15.76
2014-08-12 3045 2364891 1198 220778305 94.00 94.00 92.50 93.30 0.60 -0.64% 93.20 6 93.30 15 15.65
2014-08-13 3045 3240644 1668 303600403 93.50 94.00 93.10 93.50 0.20 0.21% 93.40 63 93.50 174 15.69
2014-08-14 3045 2958843 1368 277492865 93.90 94.10 93.20 94.00 0.50 0.53% 93.90 107 94.00 172 15.77
2014-08-15 3045 3039359 1716 287009816 94.00 94.90 94.00 94.50 0.50 0.53% 94.40 71 94.50 26 15.86
2014-08-18 3045 1438426 574 135943649 94.50 94.70 94.30 94.50 0.00 0% 94.50 254 94.60 45 15.86
2014-08-19 3045 3453439 1322 327160860 94.50 95.20 94.30 94.90 0.40 0.42% 94.80 62 94.90 37 15.92
2014-08-20 3045 3916934 1583 372032430 95.00 95.20 94.80 95.00 0.10 0.11% 94.90 77 95.00 281 15.94
2014-08-21 3045 3233333 1436 307837626 95.00 95.80 94.90 95.30 0.30 0.32% 95.10 37 95.30 97 15.99
2014-08-22 3045 5811586 1942 557281127 95.30 96.10 95.20 95.90 0.60 0.63% 95.80 48 95.90 74 16.09
2014-08-25 3045 1726130 944 164779908 95.80 95.80 95.00 95.50 0.40 -0.42% 95.40 22 95.50 200 16.02
2014-08-26 3045 3196773 1117 306601265 95.50 96.20 95.50 95.80 0.30 0.31% 95.70 6 95.80 12 16.07
2014-08-27 3045 3218880 1894 310351349 95.80 96.70 95.80 96.70 0.90 0.94% 96.60 26 96.70 102 16.22
2014-08-28 3045 2158122 1121 208203769 96.70 96.90 95.90 96.90 0.20 0.21% 96.60 1 96.90 36 16.26
2014-08-29 3045 5141760 2379 489640155 96.90 96.90 94.50 95.30 1.60 -1.65% 95.30 195 95.40 137 15.99
2014-09-01 3045 12579010 5805 1164613705 94.00 94.80 91.80 92.30 3.00 -3.15% 92.30 78 92.40 141 15.49
2014-09-02 3045 15181924 5948 1378723643 92.00 92.00 90.40 90.60 1.70 -1.84% 90.60 208 90.70 410 15.20
2014-09-03 3045 5802342 2305 528297412 90.60 91.40 90.50 91.10 0.50 0.55% 91.10 5 91.20 4 15.29
2014-09-04 3045 3168557 1489 289440072 91.10 91.60 91.00 91.60 0.50 0.55% 91.50 14 91.60 23 15.37
2014-09-05 3045 1988631 1132 181933415 91.30 91.90 91.20 91.20 0.40 -0.44% 91.20 179 91.30 1 15.30
2014-09-09 3045 2301794 1150 209821246 91.80 91.80 91.00 91.00 0.20 -0.22% 91.00 345 91.10 2 15.27
2014-09-10 3045 2977256 1505 271226363 91.00 91.60 90.90 91.00 0.00 0% 91.00 402 91.10 33 15.27
2014-09-11 3045 5211715 2185 473238565 91.00 91.70 90.40 90.40 0.60 -0.66% 90.40 200 90.60 117 15.17
2014-09-12 3045 1493976 817 136084788 90.60 91.50 90.60 91.00 0.60 0.66% 91.00 177 91.10 21 15.27
2014-09-15 3045 3530151 1885 319941306 91.10 91.10 90.30 90.60 0.40 -0.44% 90.60 157 90.90 48 15.20
2014-09-16 3045 2947339 1475 266026173 90.60 90.60 90.00 90.00 0.60 -0.66% 90.00 800 90.20 144 15.10
2014-09-17 3045 3127215 1924 283484133 90.00 91.20 90.00 90.60 0.60 0.67% 90.50 3 90.60 25 15.20
2014-09-18 3045 1806350 951 163803350 90.60 91.30 90.50 90.50 0.10 -0.11% 90.50 292 90.60 34 15.18
2014-09-19 3045 3117659 1017 282392269 90.50 90.90 90.30 90.80 0.30 0.33% 90.50 103 90.80 238 15.23
2014-09-22 3045 5155516 3024 462099140 90.40 90.40 89.00 89.60 1.20 -1.32% 89.60 88 89.70 3 15.03
2014-09-23 3045 3865095 2034 344878116 89.60 89.60 89.00 89.20 0.40 -0.45% 89.20 632 89.30 18 14.97
2014-09-24 3045 3119491 1651 281478181 89.20 91.00 89.20 91.00 1.80 2.02% 90.80 5 91.00 124 15.27
2014-09-25 3045 3595771 1839 322485590 91.00 91.00 89.30 89.60 1.40 -1.54% 89.50 62 89.60 52 15.03
2014-09-26 3045 8573290 4198 785569026 90.00 92.30 90.00 92.00 2.40 2.68% 91.90 6 92.00 734 15.44
2014-09-29 3045 5794346 2905 532757912 92.50 92.80 91.50 91.50 0.50 -0.54% 91.40 212 91.50 120 15.35
2014-09-30 3045 4873364 2216 445568153 91.50 92.30 90.50 92.30 0.80 0.87% 92.20 24 92.30 15 15.49
2014-10-01 3045 4429929 2261 406963968 92.50 92.50 91.00 92.00 0.30 -0.33% 91.80 11 92.00 84 15.44
2014-10-02 3045 4870073 2837 448957136 92.00 92.50 91.20 92.30 0.30 0.33% 92.20 24 92.30 82 15.49
2014-10-03 3045 4515262 2230 419576630 92.80 93.30 92.00 93.20 0.90 0.98% 93.00 38 93.20 34 15.64
2014-10-06 3045 34382375 1407 2147483647 93.50 93.50 92.00 92.00 1.20 -1.29% 92.00 459 92.10 3 15.44
2014-10-07 3045 5337068 2387 494434295 92.00 93.10 91.60 93.10 1.10 1.2% 92.90 12 93.10 33 15.62
2014-10-08 3045 2839898 1240 263844357 92.80 93.10 92.10 92.90 0.20 -0.21% 92.90 13 93.00 28 15.59
2014-10-09 3045 6381354 1958 594374253 92.80 93.60 92.60 93.60 0.70 0.75% 93.50 8 93.60 14 15.70
2014-10-13 3045 7566134 3626 711143971 93.60 94.50 92.90 94.40 0.80 0.85% 94.30 14 94.40 40 15.84
2014-10-14 3045 7410514 3191 702540615 94.40 95.20 93.60 95.20 0.80 0.85% 95.00 6 95.20 107 15.97
2014-10-15 3045 11907944 4661 1139157639 95.30 96.10 94.80 95.80 0.60 0.63% 95.70 62 95.80 4 16.07
2014-10-16 3045 13290708 4992 1275937605 95.80 96.40 95.00 96.00 0.20 0.21% 96.00 60 96.10 215 16.11
2014-10-17 3045 11773088 4791 1135989748 96.00 97.30 94.80 97.00 1.00 1.04% 96.40 6 97.00 205 16.28
2014-10-20 3045 7621775 2884 738225598 96.50 97.20 95.80 96.80 0.20 -0.21% 96.80 109 96.90 52 16.24
2014-10-21 3045 4259892 2148 409062226 96.60 96.60 95.80 96.00 0.80 -0.83% 95.90 506 96.00 6 16.11
2014-10-22 3045 2710704 1502 258836941 96.00 96.00 95.10 95.40 0.60 -0.62% 95.40 6 95.60 20 16.01
2014-10-23 3045 2405960 1085 230380769 96.00 96.20 95.40 95.70 0.30 0.31% 95.70 161 95.80 579 16.06
2014-10-24 3045 2348728 1386 224892461 96.50 96.60 95.00 96.20 0.50 0.52% 96.00 1 96.20 21 16.14
2014-10-27 3045 2645669 1309 252324820 96.20 96.30 95.00 95.60 0.60 -0.62% 95.10 26 95.60 19 16.04
2014-10-28 3045 7465920 2333 716434082 96.20 96.50 95.20 95.40 0.20 -0.21% 95.40 38 95.60 3 16.01
2014-10-29 3045 7355012 2878 703090492 93.50 96.50 93.20 96.50 1.10 1.15% 96.00 4 96.50 184 16.19
2014-10-30 3045 10880182 4503 1066138265 96.90 98.80 96.70 98.70 2.20 2.28% 98.40 4 98.70 138 16.56
2014-10-31 3045 5146254 2570 507277582 98.70 98.70 98.00 98.70 0.00 0% 98.60 28 98.70 100 16.56
2014-11-03 3045 4679943 2238 459169974 98.70 98.70 97.70 98.30 0.40 -0.41% 98.00 47 98.30 11 16.49
2014-11-04 3045 4718839 2511 464118661 98.30 98.60 98.00 98.40 0.10 0.1% 98.10 161 98.40 284 17.08
2014-11-05 3045 1807383 1076 176908507 98.50 98.50 97.50 97.90 0.50 -0.51% 97.70 4 97.90 43 17.00
2014-11-06 3045 3425550 1675 337745602 98.50 98.80 98.20 98.70 0.80 0.82% 98.50 1 98.70 143 17.14
2014-11-07 3045 1803923 693 176201606 97.20 98.40 97.20 97.20 1.50 -1.52% 97.20 9 97.60 58 16.88
2014-11-10 3045 3082862 1430 302808675 97.90 98.50 97.50 98.20 1.00 1.03% 98.20 29 98.30 68 17.05
2014-11-11 3045 1822409 1089 178773595 98.20 98.40 97.80 98.00 0.20 -0.2% 98.00 209 98.10 60 17.01
2014-11-12 3045 2557155 1375 248563508 97.60 97.60 97.00 97.10 0.90 -0.92% 97.10 24 97.30 72 16.86
2014-11-13 3045 2847840 955 279009625 98.00 98.40 96.50 98.40 1.30 1.34% 97.60 55 98.40 167 17.08
2014-11-14 3045 2568630 1355 251845081 98.40 98.40 97.30 98.00 0.40 -0.41% 97.90 179 98.00 15 17.01
2014-11-17 3045 1825773 1136 176870347 98.00 98.00 96.10 97.10 0.90 -0.92% 97.00 77 97.10 8 16.86
2014-11-18 3045 2130332 1078 208095798 97.00 98.00 96.80 97.80 0.70 0.72% 97.70 2 97.80 6 16.98
2014-11-19 3045 4748175 1985 466998750 98.00 98.50 97.20 98.50 0.70 0.72% 98.30 13 98.50 171 17.10
2014-11-20 3045 5162370 1069 505271769 97.00 98.30 97.00 98.00 0.50 -0.51% 97.90 42 98.00 271 17.01
2014-11-21 3045 2840724 911 278372071 98.00 98.10 97.60 98.00 0.00 0% 98.00 739 98.10 389 17.01
2014-11-24 3045 1397385 651 137005867 98.40 98.40 97.60 98.10 0.10 0.1% 98.00 411 98.10 128 17.03
2014-11-25 3045 3466659 1427 338852579 98.10 98.10 97.20 97.50 0.60 -0.61% 97.50 276 97.90 1 16.93
2014-11-26 3045 1499438 755 146419307 98.00 98.30 97.20 97.30 0.20 -0.21% 97.30 87 97.60 1 16.89
2014-11-27 3045 1719408 845 168558374 97.30 98.30 97.20 98.00 0.70 0.72% 98.00 154 98.20 36 17.01
2014-11-28 3045 1758903 796 172587396 97.20 98.40 97.20 98.40 0.40 0.41% 97.90 7 98.40 19 17.08
2014-12-01 3045 4376974 1147 429279351 97.00 98.40 97.00 98.20 0.20 -0.2% 98.10 8 98.20 1 17.05
2014-12-02 3045 6101986 1472 599233721 98.20 98.20 97.60 98.00 0.20 -0.2% 98.00 66 98.10 101 17.01
2014-12-03 3045 6380217 3034 635353398 98.50 101.00 98.50 100.00 2.00 2.04% 99.90 1 100.00 41 17.36
2014-12-04 3045 4516460 1383 453332800 100.00 101.00 99.40 100.50 0.50 0.5% 100.50 272 101.00 763 17.45
2014-12-05 3045 2470512 1196 244942688 100.00 100.00 98.10 99.00 1.50 -1.49% 98.90 4 99.00 65 17.19
2014-12-08 3045 3249617 1581 323738995 100.00 100.50 99.10 99.30 0.30 0.3% 99.30 36 99.70 20 17.24
2014-12-09 3045 3891557 1494 391905129 100.00 102.00 99.80 100.00 0.70 0.7% 100.00 453 100.50 4 17.36
2014-12-10 3045 4025558 1867 400360442 100.00 101.00 98.40 99.00 1.00 -1% 99.00 52 99.10 8 17.19
2014-12-11 3045 3929324 1362 388196342 99.00 99.10 97.80 98.50 0.50 -0.51% 98.50 357 98.90 1 17.10
2014-12-12 3045 4717345 2306 503422577 106.00 107.50 106.00 98.30 1.00 -0.2% 106.50 551 107.00 1447 19.18
2014-12-15 3045 6045911 1464 589416422 97.80 98.10 96.60 97.50 0.80 -0.81% 97.50 109 97.80 1 16.93
2014-12-16 3045 2552281 1551 253975719 97.50 100.00 97.40 99.50 2.00 2.05% 99.50 61 99.70 2 17.27
2014-12-17 3045 5064915 2060 497788794 97.80 99.00 97.70 97.70 1.80 -1.81% 97.70 48 98.00 198 16.96
2014-12-18 3045 7256866 1154 715167908 99.00 99.10 97.70 99.10 1.40 1.43% 98.40 11 99.10 47 17.20
2014-12-19 3045 4409542 2277 443391352 99.70 101.00 98.60 101.00 1.90 1.92% 100.50 520 101.00 609 17.53
2014-12-22 3045 3201599 1576 320114130 100.00 100.50 99.50 99.90 1.10 -1.09% 99.90 20 100.00 617 17.34
2014-12-23 3045 2549016 1477 256257100 101.00 101.00 100.00 100.50 0.60 0.6% 100.00 420 100.50 446 17.45
2014-12-24 3045 3784962 1237 379881200 100.00 101.00 100.00 100.50 0.00 0% 100.50 362 101.00 666 17.45
2014-12-25 3045 1267440 530 127714206 101.00 101.00 100.50 101.00 0.50 0.5% 100.50 52 101.00 773 17.53
2014-12-26 3045 716693 381 72307642 101.00 101.00 100.50 101.00 0.00 0% 100.50 125 101.00 554 17.53
2014-12-27 3045 152700 94 15289416 100.50 100.50 99.90 100.00 1.00 -0.99% 99.90 18 100.00 24 17.36
2014-12-29 3045 2358220 1367 239303104 100.50 102.00 100.50 101.00 1.00 1% 101.00 336 101.50 62 17.53
2014-12-30 3045 4816422 2768 497149744 101.50 104.00 101.50 103.00 2.00 1.98% 103.00 370 103.50 6 17.88
2014-12-31 3045 2831662 1244 294871348 103.00 104.50 103.00 104.50 1.50 1.46% 104.00 399 104.50 227 18.14