台塑(1301)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　　　　71.50
0
0%		69.00
-2.5
-3.5%		68.50
-0.5
-0.72%		72.00
3.5
5.11%		71.80
-0.2
-0.28%		 　74.00
2.2
3.06%		74.50
0.5
0.68%		73.20
-1.3
-1.74%		74.00
0.8
1.09%		72.80
-1.2
-1.62%		 　74.60
1.8
2.47%		75.50
0.9
1.21%		76.00
0.5
0.66%		76.20
0.2
0.26%		76.40
0.2
0.26%		 　76.50
0.1
0.13%		76.50
0
0%		77.00
0.5
0.65%		77.20
0.2
0.26%		76.50
-0.7
-0.91%		 74.42
2 月　77.30
0.8
1.05%		77.50
0.2
0.26%		78.50
1
1.29%		78.00
-0.5
-0.64%		78.30
0.3
0.38%		 　77.80
-0.5
-0.64%		77.40
-0.4
-0.51%		77.10
-0.3
-0.39%		77.00
-0.1
-0.13%		76.70
-0.3
-0.39%		 　　　　　　　　　78.10
1.4
1.83%		77.90
-0.2
-0.26%		77.50
-0.4
-0.51%		 77.28
3 月　76.10
-1.4
-1.81%		76.00
-0.1
-0.13%		75.90
-0.1
-0.13%		75.00
-0.9
-1.19%		76.20
1.2
1.6%		 　75.00
-1.2
-1.57%		74.20
-0.8
-1.07%		73.50
-0.7
-0.94%		74.80
1.3
1.77%		73.60
-1.2
-1.6%		 　73.50
-0.1
-0.14%		74.00
0.5
0.68%		74.50
0.5
0.68%		75.60
1.1
1.48%		75.80
0.2
0.26%		 　75.30
-0.5
-0.66%		75.70
0.4
0.53%		74.00
-1.7
-2.25%		75.10
1.1
1.49%		74.90
-0.2
-0.27%		 　74.90
0
0%		75.90
1
1.34%		74.93
4 月74.50
-1.4
-1.84%		74.80
0.3
0.4%		 　　　75.60
0.8
1.07%		75.60
0
0%		76.00
0.4
0.53%		76.50
0.5
0.66%		 　77.70
1.2
1.57%		77.90
0.2
0.26%		77.00
-0.9
-1.16%		78.00
1
1.3%		77.70
-0.3
-0.38%		 　77.10
-0.6
-0.77%		78.50
1.4
1.82%		78.60
0.1
0.13%		79.10
0.5
0.64%		80.50
1.4
1.77%		 　80.80
0.3
0.37%		80.80
0
0%		80.50
-0.3
-0.37%		78.90
-1.6
-1.99%		 77.89
5 月　　　79.90
1
1.27%		80.30
0.4
0.5%		80.00
-0.3
-0.37%		77.80
-2.2
-2.75%		78.60
0.8
1.03%		 　78.30
-0.3
-0.38%		78.60
0.3
0.38%		78.50
-0.1
-0.13%		77.70
-0.8
-1.02%		77.80
0.1
0.13%		 　78.50
0.7
0.9%		79.10
0.6
0.76%		78.70
-0.4
-0.51%		75.10
-3.6
-4.57%		77.40
2.3
3.06%		 　76.20
-1.2
-1.55%		76.00
-0.2
-0.26%		75.50
-0.5
-0.66%		75.10
-0.4
-0.53%		75.30
0.2
0.27%		 77.47
6 月74.70
-0.6
-0.8%		75.70
1
1.34%		74.90
-0.8
-1.06%		73.20
-1.7
-2.27%		72.60
-0.6
-0.82%		 　73.80
1.2
1.65%		73.00
-0.8
-1.08%		73.70
0.7
0.96%		73.90
0.2
0.27%		72.80
-1.1
-1.49%		 　72.50
-0.3
-0.41%		72.00
-0.5
-0.69%		70.90
-1.1
-1.53%		72.00
1.1
1.55%		 　　72.50
0.5
0.69%		72.10
-0.4
-0.55%		73.30
1.2
1.66%		73.70
0.4
0.55%		73.90
0.2
0.27%		 　71.70
-2.2
-2.98%		72.60
0.9
1.26%		 73.03
7 月72.80
0.2
0.28%		72.60
-0.2
-0.27%		72.50
-0.1
-0.14%		 　72.20
-0.3
-0.41%		72.00
-0.2
-0.28%		70.00
-2
-2.78%		69.80
-0.2
-0.29%		 　　70.00
0.2
0.29%		70.50
0.5
0.71%		72.30
1.8
2.55%		71.90
-0.4
-0.55%		71.90
0
0%		 　70.80
-1.1
-1.53%		71.30
0.5
0.71%		71.30
0
0%		71.10
-0.2
-0.28%		71.00
-0.1
-0.14%		 　69.90
-1.1
-1.55%		69.60
-0.3
-0.43%		70.00
0.4
0.57%		69.60
-0.4
-0.57%		70.00
0.4
0.57%		71
8 月 　69.80
-0.2
-0.29%		69.50
-0.3
-0.43%		71.00
1.5
2.16%		71.50
0.5
0.7%		71.30
-0.2
-0.28%		 　70.60
-0.7
-0.98%		68.90
-1.7
-2.41%		68.70
-0.2
-0.29%		68.50
-0.2
-0.29%		68.50
0
0%		 　68.50
0
0%		67.90
-0.6
-0.88%		68.00
0.1
0.15%		66.30
-1.7
-2.5%		66.00
-0.3
-0.45%		 　62.00
-4
-6.06%		63.60
1.6
2.58%		64.00
0.4
0.63%		65.00
1
1.56%		68.50
3.5
5.38%		 71.70
3.2
4.67%		68.3
9 月68.90
-2.8
-3.91%		68.90
0
0%		68.30
-0.6
-0.87%		68.30
0
0%		 　68.40
0.1
0.15%		68.00
-0.4
-0.58%		70.00
2
2.94%		69.70
-0.3
-0.43%		70.20
0.5
0.72%		 　70.40
0.2
0.28%		70.40
0
0%		70.40
0
0%		71.90
1.5
2.13%		71.00
-0.9
-1.25%		 　70.00
-1
-1.41%		70.60
0.6
0.86%		70.10
-0.5
-0.71%		69.00
-1.1
-1.57%		68.40
-0.6
-0.87%		 　　　69.40
1
1.46%		 69.64
10 月70.50
1.1
1.59%		70.80
0.3
0.43%		 　70.60
-0.2
-0.28%		72.00
1.4
1.98%		74.90
2.9
4.03%		75.60
0.7
0.93%		 　　77.90
2.3
3.04%		77.20
-0.7
-0.9%		75.50
-1.7
-2.2%		76.10
0.6
0.79%		75.40
-0.7
-0.92%		 　77.00
1.6
2.12%		76.80
-0.2
-0.26%		76.10
-0.7
-0.91%		75.10
-1
-1.31%		77.00
1.9
2.53%		 　78.50
1.5
1.95%		78.50
0
0%		78.30
-0.2
-0.25%		77.20
-1.1
-1.4%		75.50
-1.7
-2.2%		 75.65
11 月　76.50
1
1.32%		77.90
1.4
1.83%		78.70
0.8
1.03%		77.80
-0.9
-1.14%		75.70
-2.1
-2.7%		 　75.00
-0.7
-0.92%		74.10
-0.9
-1.2%		75.20
1.1
1.48%		75.60
0.4
0.53%		73.30
-2.3
-3.04%		 　72.90
-0.4
-0.55%		74.00
1.1
1.51%		73.00
-1
-1.35%		75.10
2.1
2.88%		74.90
-0.2
-0.27%		 　76.00
1.1
1.47%		75.00
-1
-1.32%		75.50
0.5
0.67%		76.50
1
1.32%		74.90
-1.6
-2.09%		 　73.70
-1.2
-1.6%		 75.17
12 月75.60
1.9
2.58%		75.30
-0.3
-0.4%		75.80
0.5
0.66%		74.80
-1
-1.32%		 　74.50
-0.3
-0.4%		72.90
-1.6
-2.15%		72.90
0
0%		72.20
-0.7
-0.96%		72.00
-0.2
-0.28%		 　71.30
-0.7
-0.97%		70.50
-0.8
-1.12%		71.10
0.6
0.85%		72.80
1.7
2.39%		72.80
0
0%		 　72.40
-0.4
-0.55%		73.00
0.6
0.83%		72.80
-0.2
-0.27%		73.40
0.6
0.82%		73.10
-0.3
-0.41%		 　74.00
0.9
1.23%		72.90
-1.1
-1.49%		73.50
0.6
0.82%		77.00
3.5
4.76%		73.29

說明:最高漲幅:5.38%最低跌幅:-6.06% 最高價:80.80最低價:62.00平均價:73.91,灰色底表示週末,漲135天(133.2)元,跌150天(-123.6)元,平盤18天
5%=6,4%=1,3%=12,2%=27,1%=61,0%=46,-0%=1,-1%=2,-2%=2,-3%=7,-4%=30,-5%=47,-6%=61,

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 1301 4541651 2659 322023763 71.60 72.00 70.00 71.50 0.80 0% 71.50 89 71.60 185 18.87
2015-01-06 1301 8843281 4467 618269597 70.00 71.10 69.00 69.00 2.50 -3.5% 69.00 397 69.10 5 18.21
2015-01-07 1301 5759971 3506 396709273 68.50 69.50 68.50 68.50 0.50 -0.72% 68.40 242 68.50 21 18.07
2015-01-08 1301 12082018 5987 870514158 69.80 73.00 68.90 72.00 3.50 5.11% 72.00 151 72.10 221 19.00
2015-01-09 1301 4826530 2339 349518428 72.50 72.90 71.80 71.80 0.20 -0.28% 71.80 160 72.00 18 18.94
2015-01-12 1301 9723350 5057 713645230 71.70 74.00 71.50 74.00 2.20 3.06% 73.90 1 74.00 949 19.53
2015-01-13 1301 11121918 5045 829536783 73.90 75.00 73.30 74.50 0.50 0.68% 74.50 9 74.60 39 19.66
2015-01-14 1301 7017114 3664 516139122 75.00 75.00 72.80 73.20 1.30 -1.74% 73.20 70 73.30 2 19.31
2015-01-15 1301 3241359 1704 238548130 73.30 74.00 72.70 74.00 0.80 1.09% 73.90 8 74.00 108 19.53
2015-01-16 1301 5155118 2755 376364264 73.90 74.50 72.20 72.80 1.20 -1.62% 72.80 2 72.90 16 19.21
2015-01-19 1301 7053467 3931 526807671 73.60 75.10 73.60 74.60 1.80 2.47% 74.50 15 74.60 32 19.68
2015-01-20 1301 7489236 2893 563756788 74.60 75.50 74.40 75.50 0.90 1.21% 75.40 3 75.50 909 19.92
2015-01-21 1301 7509759 3971 569039447 75.50 76.00 74.80 76.00 0.50 0.66% 75.90 2 76.00 664 20.05
2015-01-22 1301 6266035 2673 477295126 76.00 76.50 75.70 76.20 0.20 0.26% 76.10 5 76.20 491 20.11
2015-01-23 1301 5764204 2937 440072247 76.50 76.70 75.90 76.40 0.20 0.26% 76.30 5 76.40 544 20.16
2015-01-26 1301 6502405 1909 497056890 76.30 76.70 76.10 76.50 0.10 0.13% 76.40 12 76.50 1080 20.18
2015-01-27 1301 4105358 1788 313449916 76.60 76.60 75.90 76.50 0.00 0% 76.40 19 76.50 469 20.18
2015-01-28 1301 5003248 2017 384128960 76.10 77.00 76.00 77.00 0.50 0.65% 76.80 19 77.00 423 20.32
2015-01-29 1301 5986090 2108 459956080 76.40 77.20 76.20 77.20 0.20 0.26% 77.10 4 77.20 63 20.37
2015-01-30 1301 4927194 2109 377699278 77.10 77.20 76.50 76.50 0.70 -0.91% 76.50 27 76.70 10 20.18
2015-02-02 1301 3972118 2299 306511742 76.90 77.50 76.60 77.30 0.80 1.05% 76.90 4 77.30 120 20.40
2015-02-03 1301 4953787 2794 383771542 77.30 77.80 77.20 77.50 0.20 0.26% 77.40 28 77.50 203 20.45
2015-02-04 1301 10281782 4673 805602121 77.80 78.60 77.80 78.50 1.00 1.29% 78.40 1 78.50 370 20.71
2015-02-05 1301 3943833 2043 307458009 78.50 78.50 77.60 78.00 0.50 -0.64% 77.90 61 78.00 1262 20.58
2015-02-06 1301 5796278 2246 453713284 78.60 79.00 78.00 78.30 0.30 0.38% 78.20 69 78.30 19 20.66
2015-02-09 1301 5230308 2298 409281251 78.60 78.60 77.80 77.80 0.50 -0.64% 77.80 77 78.00 1 20.53
2015-02-10 1301 3832069 1818 296282889 77.60 78.00 76.90 77.40 0.40 -0.51% 77.20 5 77.40 46 20.42
2015-02-11 1301 5420553 2766 417331749 77.40 77.50 76.40 77.10 0.30 -0.39% 77.00 14 77.10 18 20.34
2015-02-12 1301 7095551 3172 539823476 76.80 77.00 75.20 77.00 0.10 -0.13% 76.90 24 77.00 89 20.32
2015-02-13 1301 5681260 2417 435052812 76.40 77.30 76.20 76.70 0.30 -0.39% 76.60 19 76.70 112 20.24
2015-02-24 1301 9554735 4175 743675061 78.20 78.50 77.20 78.10 1.40 1.83% 78.00 2 78.10 163 20.61
2015-02-25 1301 4931629 2363 383144936 78.30 78.50 77.30 77.90 0.20 -0.26% 77.60 13 77.90 213 20.55
2015-02-26 1301 7854153 2041 609280985 77.90 78.00 77.10 77.50 0.40 -0.51% 77.50 375 77.60 52 20.45
2015-03-02 1301 5958570 3212 457755420 78.50 78.50 75.90 76.10 1.40 -1.81% 76.00 78 76.10 36 20.08
2015-03-03 1301 4278787 2399 324620133 76.50 76.90 75.60 76.00 0.10 -0.13% 75.90 32 76.00 210 20.05
2015-03-04 1301 4827743 2952 366303445 75.50 77.00 75.40 75.90 0.10 -0.13% 75.70 16 75.90 318 20.03
2015-03-05 1301 5271471 2852 396230825 76.40 76.50 75.00 75.00 0.90 -1.19% 75.00 1069 75.10 59 19.79
2015-03-06 1301 8419041 2989 638997116 75.40 76.70 75.00 76.20 1.20 1.6% 76.10 16 76.20 178 20.11
2015-03-09 1301 7045412 3566 531181900 76.00 76.50 75.00 75.00 1.20 -1.57% 75.00 1277 75.10 3 19.79
2015-03-10 1301 6023198 2807 449521607 75.10 75.20 74.20 74.20 0.80 -1.07% 74.20 135 74.30 1 19.58
2015-03-11 1301 7700924 3916 566592671 73.70 74.00 73.40 73.50 0.70 -0.94% 73.50 262 73.60 3 19.39
2015-03-12 1301 3700823 1678 275060598 73.50 74.80 73.40 74.80 1.30 1.77% 74.50 1 74.80 216 19.74
2015-03-13 1301 5076280 2596 375238239 74.50 74.90 73.60 73.60 1.20 -1.6% 73.60 404 73.70 1 19.42
2015-03-16 1301 5048200 2010 371396897 73.60 73.90 73.40 73.50 0.10 -0.14% 73.50 335 73.60 6 19.39
2015-03-17 1301 4737464 2156 350127266 73.70 74.60 73.40 74.00 0.50 0.68% 73.70 1 74.00 81 19.53
2015-03-18 1301 6572089 3498 490315177 73.50 75.00 73.50 74.50 0.50 0.68% 74.40 19 74.50 279 19.66
2015-03-19 1301 4086877 2322 307695321 75.00 75.60 74.50 75.60 1.10 1.48% 75.50 75 75.60 36 19.95
2015-03-20 1301 6436265 2068 486857194 75.60 75.80 75.00 75.80 0.20 0.26% 75.70 2 75.80 144 20.00
2015-03-23 1301 3020652 1722 226508402 75.80 75.80 74.50 75.30 0.50 -0.66% 75.20 1 75.30 17 19.87
2015-03-24 1301 3233354 1638 243898066 75.30 75.70 74.80 75.70 0.40 0.53% 75.60 444 75.70 64 19.97
2015-03-25 1301 5171386 2077 384340764 74.80 75.20 74.00 74.00 1.70 -2.25% 74.00 534 74.10 1 26.15
2015-03-26 1301 4671970 2033 348371632 73.50 75.10 73.40 75.10 1.10 1.49% 75.00 248 75.10 135 26.54
2015-03-27 1301 4754011 1715 357368508 74.50 75.60 74.50 74.90 0.20 -0.27% 74.90 48 75.00 91 26.47
2015-03-30 1301 3103580 1885 232713447 74.90 75.50 74.30 74.90 0.00 0% 74.90 522 75.00 33 26.47
2015-03-31 1301 4375963 2310 331195889 75.60 75.90 74.80 75.90 1.00 1.34% 75.70 15 75.90 213 26.82
2015-04-01 1301 3815214 2392 284897701 75.20 75.20 74.50 74.50 1.40 -1.84% 74.50 205 74.80 4 26.33
2015-04-02 1301 3776913 2413 284487088 75.00 76.00 74.70 74.80 0.30 0.4% 74.80 102 74.90 25 26.43
2015-04-07 1301 4302874 2044 325931771 75.20 75.90 75.20 75.60 0.80 1.07% 75.60 222 75.70 14 26.71
2015-04-08 1301 4824641 2222 365393580 76.00 76.00 75.00 75.60 0.00 0% 75.60 84 75.70 28 26.71
2015-04-09 1301 4922170 2071 373604332 75.60 76.50 75.20 76.00 0.40 0.53% 75.70 2 76.00 170 26.86
2015-04-10 1301 4139908 1938 315756256 76.20 76.50 75.90 76.50 0.50 0.66% 76.30 117 76.50 190 27.03
2015-04-13 1301 8510398 3253 659004055 76.90 77.80 76.90 77.70 1.20 1.57% 77.60 17 77.70 195 27.46
2015-04-14 1301 7688795 2484 597250792 77.50 77.90 77.30 77.90 0.20 0.26% 77.80 3 77.90 426 27.53
2015-04-15 1301 7884257 3642 605201610 77.90 77.90 76.20 77.00 0.90 -1.16% 76.90 11 77.00 110 27.21
2015-04-16 1301 7231742 2891 562094097 77.10 78.00 77.00 78.00 1.00 1.3% 77.90 39 78.00 39 27.56
2015-04-17 1301 5369152 2325 418419835 78.00 78.30 77.60 77.70 0.30 -0.38% 77.70 197 77.80 4 27.46
2015-04-20 1301 2871323 1313 222158715 77.00 77.70 77.00 77.10 0.60 -0.77% 77.10 123 77.40 1 27.24
2015-04-21 1301 6916338 3287 540283449 77.60 78.50 77.40 78.50 1.40 1.82% 78.40 61 78.50 683 27.74
2015-04-22 1301 8341123 2830 654582484 78.50 78.60 77.50 78.60 0.10 0.13% 78.60 16 78.70 164 27.77
2015-04-23 1301 8330585 3970 658391148 78.70 79.40 78.50 79.10 0.50 0.64% 79.00 751 79.10 190 27.95
2015-04-24 1301 15859884 6522 1277019786 79.50 81.30 78.80 80.50 1.40 1.77% 80.40 37 80.50 1544 28.45
2015-04-27 1301 8031503 4213 648599301 80.60 81.00 80.00 80.80 0.30 0.37% 80.70 6 80.80 148 28.55
2015-04-28 1301 6176604 3511 497873904 80.60 80.90 80.30 80.80 0.00 0% 80.70 47 80.80 255 28.55
2015-04-29 1301 6696836 3651 542672380 80.80 81.70 80.20 80.50 0.30 -0.37% 80.40 74 80.60 58 28.45
2015-04-30 1301 7090058 3194 564731725 81.00 81.10 78.90 78.90 1.60 -1.99% 78.90 23 79.10 1 27.88
2015-05-04 1301 3804863 2360 301672949 79.40 80.20 78.50 79.90 1.00 1.27% 79.80 3 79.90 3 28.23
2015-05-05 1301 3474950 1927 277879200 79.90 80.30 79.20 80.30 0.40 0.5% 80.00 46 80.30 262 28.37
2015-05-06 1301 4174081 2111 333801122 80.30 80.30 79.40 80.00 0.30 -0.37% 79.90 43 80.00 64 28.27
2015-05-07 1301 4880765 2519 381917789 79.20 79.90 77.80 77.80 2.20 -2.75% 77.80 58 77.90 19 27.49
2015-05-08 1301 2561637 1492 201642253 78.80 79.20 77.80 78.60 0.80 1.03% 78.60 66 78.70 10 27.77
2015-05-11 1301 2896075 1552 228185231 79.10 79.10 78.30 78.30 0.30 -0.38% 78.30 126 78.40 4 34.49
2015-05-12 1301 3748466 1998 295441304 78.30 79.20 78.30 78.60 0.30 0.38% 78.60 8 78.70 1 34.63
2015-05-13 1301 1925271 1388 151274798 78.20 79.00 78.20 78.50 0.10 -0.13% 78.50 157 78.60 37 34.58
2015-05-14 1301 5771201 3144 445952865 78.50 78.60 76.60 77.70 0.80 -1.02% 77.40 21 77.70 83 34.23
2015-05-15 1301 3703185 1782 287425925 77.70 78.00 76.80 77.80 0.10 0.13% 77.60 1 77.80 55 34.27
2015-05-18 1301 4654816 1900 364185051 78.10 78.70 77.50 78.50 0.70 0.9% 78.40 350 78.50 607 34.58
2015-05-19 1301 6150435 2903 488068171 78.80 79.70 78.50 79.10 0.60 0.76% 79.00 304 79.10 19 34.85
2015-05-20 1301 6905113 3317 544144436 79.10 79.30 78.00 78.70 0.40 -0.51% 78.70 61 78.80 341 34.67
2015-05-21 1301 14413230 6540 1091555458 77.50 77.50 75.00 75.10 3.60 -4.57% 75.10 25 75.20 18 33.08
2015-05-22 1301 8401678 3984 645232741 75.30 77.50 75.30 77.40 2.30 3.06% 77.30 4 77.40 41 34.10
2015-05-25 1301 4834995 3181 368835087 76.20 76.80 75.80 76.20 1.20 -1.55% 76.20 35 76.30 124 33.57
2015-05-26 1301 4797537 2405 364572380 76.70 77.10 75.60 76.00 0.20 -0.26% 75.80 6 76.00 198 33.48
2015-05-27 1301 5823395 3017 441621003 76.00 76.10 75.50 75.50 0.50 -0.66% 75.50 77 75.60 2 33.26
2015-05-28 1301 7773728 3454 584539300 75.50 76.00 74.80 75.10 0.40 -0.53% 75.10 288 75.30 19 33.08
2015-05-29 1301 7395352 1680 557115509 75.10 75.80 74.80 75.30 0.20 0.27% 75.20 278 75.30 436 33.17
2015-06-01 1301 3691194 1919 276552766 75.30 75.80 74.50 74.70 0.60 -0.8% 74.70 134 74.80 1 32.91
2015-06-02 1301 4679924 2421 352954146 74.90 76.00 74.70 75.70 1.00 1.34% 75.60 246 75.70 11 33.35
2015-06-03 1301 3277933 1674 246656355 75.70 75.90 74.90 74.90 0.80 -1.06% 74.80 70 75.00 28 33.00
2015-06-04 1301 9404592 4365 688368136 74.90 75.00 71.00 73.20 1.70 -2.27% 73.10 70 73.20 146 32.25
2015-06-05 1301 5596830 2800 408506021 73.10 73.50 72.50 72.60 0.60 -0.82% 72.50 504 72.60 458 31.98
2015-06-08 1301 3925831 2190 288005819 72.20 74.50 72.00 73.80 1.20 1.65% 73.80 150 73.90 19 32.51
2015-06-09 1301 2852842 1715 208381462 73.70 73.70 72.60 73.00 0.80 -1.08% 73.00 68 73.10 10 32.16
2015-06-10 1301 2994088 1749 221543659 73.70 74.70 73.20 73.70 0.70 0.96% 73.70 161 73.90 20 32.47
2015-06-11 1301 4142088 1928 303994890 73.70 73.90 73.00 73.90 0.20 0.27% 73.60 28 74.00 78 32.56
2015-06-12 1301 5049538 2901 367407987 73.80 73.80 72.40 72.80 1.10 -1.49% 72.80 51 72.90 22 32.07
2015-06-15 1301 3235743 1687 234706350 72.80 72.80 72.30 72.50 0.30 -0.41% 72.50 335 72.60 11 31.94
2015-06-16 1301 3914826 2180 281881372 72.50 72.50 71.70 72.00 0.50 -0.69% 72.00 138 72.10 254 31.72
2015-06-17 1301 6142221 3384 438234827 73.00 73.00 70.80 70.90 1.10 -1.53% 70.90 64 71.00 29 31.23
2015-06-18 1301 7304956 3227 522181027 70.90 72.40 70.70 72.00 1.10 1.55% 71.90 294 72.00 9 31.72
2015-06-22 1301 4117216 2391 299464416 72.00 73.50 72.00 72.50 0.50 0.69% 72.50 52 72.90 39 31.94
2015-06-23 1301 2547970 1379 184407919 72.80 73.00 72.00 72.10 0.40 -0.55% 72.10 69 72.20 2 31.76
2015-06-24 1301 3300881 1865 240063513 72.10 73.30 71.80 73.30 1.20 1.66% 73.10 1 73.30 59 32.29
2015-06-25 1301 5192788 2434 382235106 73.00 74.20 73.00 73.70 0.40 0.55% 73.40 1 73.70 124 32.47
2015-06-26 1301 3066127 1771 225721425 73.70 73.90 73.00 73.90 0.20 0.27% 73.70 147 73.90 84 32.56
2015-06-29 1301 3721181 2306 268024154 72.30 72.80 71.60 71.70 2.20 -2.98% 71.70 40 71.80 11 31.59
2015-06-30 1301 4254563 2191 307363246 71.70 72.60 71.70 72.60 0.90 1.26% 72.50 6 72.60 43 31.98
2015-07-01 1301 3867140 1959 282467338 72.50 73.40 71.80 72.80 0.20 0.28% 72.80 151 73.00 1 32.07
2015-07-02 1301 3518893 1821 255472733 73.30 73.30 72.20 72.60 0.20 -0.27% 72.60 141 72.70 1 31.98
2015-07-03 1301 3355916 1531 241510669 72.60 72.60 71.70 72.50 0.10 -0.14% 72.40 4 72.50 20 31.94
2015-07-06 1301 2464944 1076 177732951 71.90 72.90 71.70 72.20 0.30 -0.41% 72.10 1 72.20 32 31.81
2015-07-07 1301 3883866 1665 279891745 72.20 72.70 71.80 72.00 0.20 -0.28% 72.00 368 72.20 7 31.72
2015-07-08 1301 7080656 3005 499244134 71.30 72.00 70.00 70.00 2.00 -2.78% 70.00 257 70.10 10 30.84
2015-07-09 1301 4996347 2498 347842406 70.00 70.50 69.10 69.80 0.20 -0.29% 69.70 5 69.80 33 30.75
2015-07-13 1301 5935710 2948 415843700 71.00 71.00 69.90 70.00 0.20 0.29% 69.90 177 70.00 110 30.84
2015-07-14 1301 8199905 3549 577845786 70.70 70.90 70.20 70.50 0.50 0.71% 70.40 120 70.50 84 31.06
2015-07-15 1301 7957074 4380 561188387 69.60 72.30 69.50 72.30 0.00 2.55% 72.20 20 72.30 32 31.85
2015-07-16 1301 4267643 2529 305470146 71.90 72.00 70.80 71.90 0.40 -0.55% 71.70 28 71.90 104 31.67
2015-07-17 1301 2458605 1716 176066228 71.80 72.00 71.10 71.90 0.00 0% 71.80 1 71.90 114 31.67
2015-07-20 1301 3049468 1912 217554815 72.30 72.50 70.10 70.80 1.10 -1.53% 70.70 40 70.80 32 31.19
2015-07-21 1301 1269754 699 90294296 70.50 71.50 70.50 71.30 0.50 0.71% 71.20 5 71.30 3 31.41
2015-07-22 1301 3243186 1658 230340606 71.00 71.30 70.60 71.30 0.00 0% 71.20 10 71.30 17 31.41
2015-07-23 1301 2736706 1170 194522426 71.00 71.40 70.70 71.10 0.20 -0.28% 71.10 45 71.20 1 31.32
2015-07-24 1301 2287183 1081 161758464 71.50 71.50 70.40 71.00 0.10 -0.14% 70.80 51 71.00 16 31.28
2015-07-27 1301 3133770 1564 219661101 70.40 70.60 69.80 69.90 1.10 -1.55% 69.90 50 70.00 53 30.79
2015-07-28 1301 5474580 2849 383071595 69.80 70.60 69.50 69.60 0.30 -0.43% 69.60 155 69.70 16 30.66
2015-07-29 1301 4576629 2224 316918924 69.20 70.10 68.60 70.00 0.40 0.57% 70.00 4 70.10 32 30.84
2015-07-30 1301 3658575 1808 253973121 69.20 70.00 68.90 69.60 0.40 -0.57% 69.50 8 69.60 5 30.66
2015-07-31 1301 6622455 3219 457156850 69.10 70.00 68.50 70.00 0.40 0.57% 69.20 31 70.00 142 30.84
2015-08-03 1301 3728975 1946 258405453 69.40 69.80 68.80 69.80 0.20 -0.29% 69.60 58 69.80 93 30.75
2015-08-04 1301 5370435 2627 374326723 70.60 70.60 69.00 69.50 0.30 -0.43% 69.50 265 69.60 1 30.62
2015-08-05 1301 5078162 2753 360496343 70.00 71.40 69.90 71.00 1.50 2.16% 71.00 131 71.10 14 31.28
2015-08-06 1301 3750887 2335 267379842 71.20 71.60 70.40 71.50 0.50 0.7% 71.30 61 71.50 139 31.50
2015-08-07 1301 3486075 1869 248903222 71.20 71.70 70.70 71.30 0.20 -0.28% 71.20 1 71.30 15 31.41
2015-08-10 1301 1538990 1035 109300682 70.50 71.30 70.50 70.60 0.70 -0.98% 70.60 31 70.70 9 31.10
2015-08-11 1301 5748986 3305 400642834 70.60 71.50 68.70 68.90 1.70 -2.41% 68.90 78 69.00 5 30.35
2015-08-12 1301 5940587 2941 409069871 69.00 69.70 68.50 68.70 0.20 -0.29% 68.70 229 68.90 4 20.33
2015-08-13 1301 4629087 2520 318574748 69.20 69.50 68.50 68.50 0.20 -0.29% 68.50 37 68.60 26 20.27
2015-08-14 1301 3989216 1593 273320598 68.50 69.10 68.30 68.50 0.00 0% 68.40 60 68.50 729 20.27
2015-08-17 1301 3020613 1497 208186258 68.90 69.50 68.50 68.50 0.00 0% 68.50 1783 68.90 20 20.27
2015-08-18 1301 7565771 3335 515216888 68.50 68.90 67.70 67.90 0.60 -0.88% 67.90 191 68.00 525 20.09
2015-08-19 1301 6158989 3019 418951152 67.90 68.30 67.80 68.00 0.10 0.15% 68.00 268 68.10 33 20.12
2015-08-20 1301 7544838 4244 503262112 67.00 67.10 66.30 66.30 1.70 -2.5% 66.30 182 66.50 1 19.62
2015-08-21 1301 7558164 3309 499748937 66.30 66.40 65.90 66.00 0.30 -0.45% 66.00 97 66.10 36 19.53
2015-08-24 1301 11171088 5162 695213789 66.00 66.00 59.50 62.00 4.00 -6.06% 62.00 312 62.10 35 18.34
2015-08-25 1301 7106194 3312 448929199 62.00 64.00 61.40 63.60 1.60 2.58% 63.50 7 63.60 61 18.82
2015-08-26 1301 7624517 2382 484522524 63.60 64.50 62.20 64.00 0.40 0.63% 64.00 1091 64.10 43 18.93
2015-08-27 1301 6776986 2570 435912490 64.00 65.00 63.70 65.00 1.00 1.56% 64.60 3 65.00 236 19.23
2015-08-28 1301 8068243 4185 545640358 65.90 68.80 65.20 68.50 3.50 5.38% 68.40 27 68.50 727 20.27
2015-08-31 1301 10888789 3491 759680858 68.50 71.70 66.80 71.70 3.20 4.67% 71.70 78 71.80 5 21.21
2015-09-01 1301 8302979 3977 577109730 70.00 70.30 68.80 68.90 2.80 -3.91% 68.90 31 69.00 7 20.38
2015-09-02 1301 5372636 2500 370153843 68.20 70.20 67.20 68.90 0.00 0% 68.90 248 69.00 1 20.38
2015-09-03 1301 3347023 1828 229043652 69.20 69.20 68.00 68.30 0.60 -0.87% 68.30 31 68.40 5 20.21
2015-09-04 1301 3411134 1769 232541013 67.60 68.70 67.60 68.30 0.00 0% 68.10 1 68.30 138 20.21
2015-09-07 1301 4303357 2030 296591493 68.30 69.60 68.30 68.40 0.10 0.15% 68.40 38 68.50 29 20.24
2015-09-08 1301 2911489 1537 197130252 68.00 68.40 67.20 68.00 0.40 -0.58% 67.90 1 68.00 705 20.12
2015-09-09 1301 7276167 3614 506823305 69.30 70.10 68.90 70.00 2.00 2.94% 70.00 145 70.10 97 20.71
2015-09-10 1301 2675324 1327 186676267 69.80 70.20 69.50 69.70 0.30 -0.43% 69.70 29 70.00 96 20.62
2015-09-11 1301 1875123 1094 130682773 69.30 70.20 69.00 70.20 0.50 0.72% 69.90 50 70.20 123 20.77
2015-09-14 1301 4224886 1688 295633298 69.90 70.70 69.20 70.40 0.20 0.28% 70.00 140 70.40 172 20.83
2015-09-15 1301 2484987 1384 174537290 70.00 70.40 69.80 70.40 0.00 0% 70.20 607 70.40 152 20.83
2015-09-16 1301 4473393 1999 313549810 70.50 70.70 69.40 70.40 0.00 0% 70.00 695 70.40 1118 20.83
2015-09-17 1301 8895204 3973 634921173 70.60 72.00 70.50 71.90 1.50 2.13% 71.60 264 71.90 164 21.27
2015-09-18 1301 4541031 1528 322661101 71.70 71.70 70.80 71.00 0.90 -1.25% 71.00 146 71.10 54 21.01
2015-09-21 1301 5567618 3314 387131383 69.80 70.10 69.00 70.00 1.00 -1.41% 69.90 2 70.00 18 20.71
2015-09-22 1301 4280761 2767 298630111 69.50 70.60 69.30 70.60 0.60 0.86% 70.20 13 70.60 73 20.89
2015-09-23 1301 7535966 3506 521758309 69.40 70.20 68.60 70.10 0.50 -0.71% 70.10 251 70.20 47 20.74
2015-09-24 1301 4537491 2873 313826613 69.50 69.90 68.60 69.00 1.10 -1.57% 69.00 74 69.10 2 20.41
2015-09-25 1301 4229949 1818 290438798 69.20 69.20 68.10 68.40 0.60 -0.87% 68.40 196 68.80 24 20.24
2015-09-30 1301 9435898 3590 649355434 67.90 69.50 67.60 69.40 1.00 1.46% 69.20 4 69.40 89 20.53
2015-10-01 1301 6061483 3445 426099994 68.50 71.00 68.30 70.50 1.10 1.59% 70.50 74 70.70 74 20.86
2015-10-02 1301 6210313 3256 438316084 71.40 71.50 69.70 70.80 0.30 0.43% 70.70 1 70.80 35 20.95
2015-10-05 1301 3823822 1887 269758650 70.80 71.20 70.00 70.60 0.20 -0.28% 70.60 9 70.70 80 20.89
2015-10-06 1301 7243547 3401 520037545 70.60 72.00 70.60 72.00 1.40 1.98% 71.90 10 72.00 600 21.30
2015-10-07 1301 11766914 5539 868740870 72.20 74.90 72.00 74.90 2.90 4.03% 74.50 21 74.90 168 22.16
2015-10-08 1301 11393356 4649 857976341 74.90 75.80 74.10 75.60 0.70 0.93% 75.50 1 75.60 709 22.37
2015-10-12 1301 15045466 5981 1165593890 76.00 78.40 75.40 77.90 2.30 3.04% 77.80 4 77.90 903 23.05
2015-10-13 1301 11106318 5567 856989932 77.60 78.10 76.70 77.20 0.70 -0.9% 77.10 8 77.20 386 22.84
2015-10-14 1301 7127140 3742 541093722 77.20 77.20 75.40 75.50 1.70 -2.2% 75.50 81 75.60 1 22.34
2015-10-15 1301 7294447 3909 559675358 76.80 77.00 76.10 76.10 0.60 0.79% 76.10 16 76.60 158 22.51
2015-10-16 1301 5138802 2670 389377905 76.20 76.50 75.40 75.40 0.70 -0.92% 75.40 168 75.50 27 22.31
2015-10-19 1301 8613085 4524 662921484 76.10 77.70 76.10 77.00 1.60 2.12% 76.90 28 77.00 3685 22.78
2015-10-20 1301 6794422 3489 522162512 77.40 77.40 76.50 76.80 0.20 -0.26% 76.70 40 76.80 762 22.72
2015-10-21 1301 5358721 3950 410072396 77.00 77.20 76.00 76.10 0.70 -0.91% 76.00 74 76.20 4 22.51
2015-10-22 1301 4237986 2071 318041450 75.60 75.80 74.70 75.10 1.00 -1.31% 75.00 12 75.10 72 22.22
2015-10-23 1301 5921770 3319 454902259 76.80 77.00 75.90 77.00 1.90 2.53% 76.80 23 77.00 340 22.78
2015-10-26 1301 13950770 6830 1091102168 77.50 78.50 77.40 78.50 1.50 1.95% 78.20 22 78.50 1936 23.22
2015-10-27 1301 5577960 2502 436639053 78.50 78.50 77.60 78.50 0.00 0% 78.40 102 78.50 3058 23.22
2015-10-28 1301 5788023 3149 450866075 78.40 78.40 77.40 78.30 0.20 -0.25% 78.00 21 78.30 239 23.17
2015-10-29 1301 5364852 2826 413408721 78.10 78.10 76.40 77.20 1.10 -1.4% 77.10 18 77.20 42 22.84
2015-10-30 1301 8097330 3618 615192399 76.60 77.00 75.50 75.50 1.70 -2.2% 75.50 504 75.90 13 22.34
2015-11-02 1301 3691283 2271 279649748 75.00 76.50 74.70 76.50 1.00 1.32% 76.20 14 76.50 54 22.63
2015-11-03 1301 5078629 2998 395191733 76.90 78.20 76.90 77.90 1.40 1.83% 77.70 27 77.90 80 23.05
2015-11-04 1301 11473668 4777 903464162 78.50 79.50 77.90 78.70 0.80 1.03% 78.30 2 78.70 417 23.28
2015-11-05 1301 3247032 1368 253555569 78.80 78.90 77.80 77.80 0.90 -1.14% 77.80 199 77.90 16 23.02
2015-11-06 1301 8279135 4187 628954181 77.20 77.50 75.20 75.70 2.10 -2.7% 75.60 24 75.70 1 22.40
2015-11-09 1301 4475956 2241 336374400 75.50 76.20 74.60 75.00 0.70 -0.92% 74.90 6 75.00 1413 22.19
2015-11-10 1301 5061299 2610 375093239 74.50 74.50 73.70 74.10 0.90 -1.2% 74.00 279 74.10 33 19.25
2015-11-11 1301 7454668 3616 552899440 74.00 75.20 73.00 75.20 1.10 1.48% 75.00 8 75.20 29 19.53
2015-11-12 1301 4692049 2269 352967192 74.40 75.80 74.30 75.60 0.40 0.53% 75.60 21 75.70 54 19.64
2015-11-13 1301 5576892 2664 412355654 75.00 75.30 73.30 73.30 2.30 -3.04% 73.30 33 73.40 17 19.04
2015-11-16 1301 4664490 2490 341035660 73.30 74.60 72.80 72.90 0.40 -0.55% 72.90 50 73.00 28 18.94
2015-11-17 1301 5009953 2287 371414418 73.90 74.60 73.80 74.00 1.10 1.51% 73.90 40 74.00 208 19.22
2015-11-18 1301 4717980 2997 347425023 74.80 74.80 73.00 73.00 1.00 -1.35% 73.00 483 73.10 25 18.96
2015-11-19 1301 4784268 2369 355109151 73.30 75.10 73.20 75.10 2.10 2.88% 75.00 4 75.10 158 19.51
2015-11-20 1301 3066111 1851 229034989 75.00 75.30 74.20 74.90 0.20 -0.27% 74.80 15 74.90 79 19.45
2015-11-23 1301 6468773 3976 489588028 75.50 76.00 75.30 76.00 1.10 1.47% 75.80 4 76.00 119 19.74
2015-11-24 1301 8100980 2435 586199735 72.30 72.80 71.80 75.00 0.00 -1.32% 72.50 5 72.80 386 18.91
2015-11-25 1301 3866437 2098 291468814 75.30 75.90 74.90 75.50 0.50 0.67% 75.40 3 75.50 26 19.61
2015-11-26 1301 5252418 3244 401131229 75.90 76.80 75.80 76.50 1.00 1.32% 76.40 1 76.50 33 19.87
2015-11-27 1301 3772253 2540 284171130 76.50 76.70 74.70 74.90 1.60 -2.09% 74.90 123 75.00 33 19.45
2015-11-30 1301 16764621 3997 1231848941 73.80 74.00 72.80 73.70 1.20 -1.6% 73.60 2 73.70 8 19.14
2015-12-01 1301 6733343 3424 505176481 74.40 75.60 74.10 75.60 1.90 2.58% 75.20 3 75.60 8 19.64
2015-12-02 1301 5446780 2995 412670439 75.00 76.20 75.00 75.30 0.30 -0.4% 75.30 184 75.60 3 19.56
2015-12-03 1301 6371927 3694 482563183 74.80 76.20 74.60 75.80 0.50 0.66% 75.70 67 75.90 35 19.69
2015-12-04 1301 5019977 3130 374314275 74.90 75.10 74.10 74.80 1.00 -1.32% 74.60 8 74.80 512 19.43
2015-12-07 1301 6556885 3206 493708229 75.30 77.00 74.20 74.50 0.30 -0.4% 74.50 35 74.60 2 19.35
2015-12-08 1301 7564385 3768 554451740 74.20 74.50 72.90 72.90 1.60 -2.15% 72.90 211 73.00 436 18.94
2015-12-09 1301 6527315 2746 475891449 72.90 73.50 72.70 72.90 0.00 0% 72.90 247 73.00 545 18.94
2015-12-10 1301 9112594 3252 658410168 72.10 72.80 71.50 72.20 0.70 -0.96% 72.20 584 72.30 5 18.75
2015-12-11 1301 7855932 2492 565884504 72.50 72.50 71.60 72.00 0.20 -0.28% 72.00 520 72.10 8 18.70
2015-12-14 1301 4149617 1767 294295451 71.10 71.30 69.80 71.30 0.70 -0.97% 71.10 2 71.30 77 18.52
2015-12-15 1301 8724548 4229 618710275 71.90 72.70 70.10 70.50 0.80 -1.12% 70.50 226 70.60 2 18.31
2015-12-16 1301 4856167 2614 345507157 71.80 71.80 70.70 71.10 0.60 0.85% 71.10 576 71.30 5 18.47
2015-12-17 1301 6701650 3243 483697316 71.40 72.80 71.30 72.80 1.70 2.39% 72.60 1 72.80 108 18.91
2015-12-18 1301 8100980 2435 586199735 72.30 72.80 71.80 72.80 0.00 0% 72.50 5 72.80 386 18.91
2015-12-21 1301 3556136 1768 256105405 71.30 72.40 71.30 72.40 0.40 -0.55% 72.30 1 72.40 92 18.81
2015-12-22 1301 4004978 2147 291872390 72.50 73.20 72.10 73.00 0.60 0.83% 72.90 1 73.00 1807 18.96
2015-12-23 1301 2568582 1213 186817888 73.20 73.30 72.40 72.80 0.20 -0.27% 72.70 22 72.80 31 18.91
2015-12-24 1301 4199892 1922 307956989 73.50 73.80 73.00 73.40 0.60 0.82% 73.30 23 73.40 14 19.06
2015-12-25 1301 2926835 1193 214627346 73.80 74.00 73.00 73.10 0.30 -0.41% 73.10 104 73.20 669 18.99
2015-12-28 1301 3476491 1747 256760218 73.50 74.20 73.20 74.00 0.90 1.23% 74.00 17 74.10 33 19.22
2015-12-29 1301 3192185 1731 233143474 73.50 74.00 72.80 72.90 1.10 -1.49% 72.90 12 73.00 84 18.94
2015-12-30 1301 3893033 1111 284758497 73.30 73.50 72.30 73.50 0.60 0.82% 73.20 1 73.50 56 19.09
2015-12-31 1301 9875030 2527 738547939 73.00 77.00 71.80 77.00 3.50 4.76% 77.00 158 77.10 6 20.00