台化(1326)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　　　　66.00
0
0%		63.50
-2.5
-3.79%		62.70
-0.8
-1.26%		64.60
1.9
3.03%		64.50
-0.1
-0.15%		 　65.90
1.4
2.17%		65.50
-0.4
-0.61%		65.90
0.4
0.61%		65.50
-0.4
-0.61%		65.30
-0.2
-0.31%		 　66.60
1.3
1.99%		68.00
1.4
2.1%		68.70
0.7
1.03%		69.00
0.3
0.44%		69.90
0.9
1.3%		 　69.90
0
0%		70.00
0.1
0.14%		70.00
0
0%		69.60
-0.4
-0.57%		67.80
-1.8
-2.59%		 67.12
2 月　69.50
1.7
2.51%		71.60
2.1
3.02%		73.10
1.5
2.09%		73.00
-0.1
-0.14%		72.40
-0.6
-0.82%		 　71.90
-0.5
-0.69%		70.70
-1.2
-1.67%		71.40
0.7
0.99%		71.00
-0.4
-0.56%		71.10
0.1
0.14%		 　　　　　　　　　71.30
0.2
0.28%		71.40
0.1
0.14%		70.40
-1
-1.4%		 70.95
3 月　69.40
-1
-1.42%		69.10
-0.3
-0.43%		70.70
1.6
2.32%		69.50
-1.2
-1.7%		71.00
1.5
2.16%		 　69.70
-1.3
-1.83%		69.00
-0.7
-1%		68.50
-0.5
-0.72%		69.70
1.2
1.75%		69.30
-0.4
-0.57%		 　69.10
-0.2
-0.29%		69.00
-0.1
-0.14%		70.00
1
1.45%		71.00
1
1.43%		71.00
0
0%		 　71.20
0.2
0.28%		71.50
0.3
0.42%		70.00
-1.5
-2.1%		70.90
0.9
1.29%		70.80
-0.1
-0.14%		 　71.00
0.2
0.28%		71.80
0.8
1.13%		70.16
4 月69.60
-2.2
-3.06%		71.00
1.4
2.01%		 　　　73.20
2.2
3.1%		74.40
1.2
1.64%		73.90
-0.5
-0.67%		74.00
0.1
0.14%		 　75.00
1
1.35%		74.20
-0.8
-1.07%		74.00
-0.2
-0.27%		76.10
2.1
2.84%		75.50
-0.6
-0.79%		 　76.20
0.7
0.93%		76.50
0.3
0.39%		76.10
-0.4
-0.52%		78.30
2.2
2.89%		79.40
1.1
1.4%		 　79.60
0.2
0.25%		80.20
0.6
0.75%		79.50
-0.7
-0.87%		78.20
-1.3
-1.64%		 75.9
5 月　　　78.60
0.4
0.51%		79.10
0.5
0.64%		80.00
0.9
1.14%		77.70
-2.3
-2.88%		76.80
-0.9
-1.16%		 　77.30
0.5
0.65%		78.80
1.5
1.94%		78.30
-0.5
-0.63%		77.20
-1.1
-1.4%		76.00
-1.2
-1.55%		 　77.90
1.9
2.5%		79.30
1.4
1.8%		78.80
-0.5
-0.63%		77.00
-1.8
-2.28%		78.40
1.4
1.82%		 　77.10
-1.3
-1.66%		77.40
0.3
0.39%		76.70
-0.7
-0.9%		75.60
-1.1
-1.43%		75.10
-0.5
-0.66%		 77.34
6 月74.00
-1.1
-1.46%		75.10
1.1
1.49%		74.20
-0.9
-1.2%		72.20
-2
-2.7%		72.30
0.1
0.14%		 　74.20
1.9
2.63%		74.20
0
0%		74.70
0.5
0.67%		75.10
0.4
0.54%		73.40
-1.7
-2.26%		 　72.30
-1.1
-1.5%		72.10
-0.2
-0.28%		71.10
-1
-1.39%		70.70
-0.4
-0.56%		 　　73.30
2.6
3.68%		73.00
-0.3
-0.41%		73.60
0.6
0.82%		74.30
0.7
0.95%		73.60
-0.7
-0.94%		 　72.20
-1.4
-1.9%		74.20
2
2.77%		 73.3
7 月74.00
-0.2
-0.27%		74.00
0
0%		73.80
-0.2
-0.27%		 　73.00
-0.8
-1.08%		72.50
-0.5
-0.68%		69.60
-2.9
-4%		69.60
0
0%		 　　71.80
2.2
3.16%		72.60
0.8
1.11%		74.50
1.9
2.62%		74.90
0.4
0.54%		74.30
-0.6
-0.8%		 　74.10
-0.2
-0.27%		73.60
-0.5
-0.67%		73.50
-0.1
-0.14%		74.50
1
1.36%		75.00
0.5
0.67%		 　73.50
-1.5
-2%		73.20
-0.3
-0.41%		74.10
0.9
1.23%		72.90
-1.2
-1.62%		74.80
1.9
2.61%		73.32
8 月 　74.00
-0.8
-1.07%		73.80
-0.2
-0.27%		73.60
-0.2
-0.27%		73.00
-0.6
-0.82%		72.50
-0.5
-0.68%		 　72.50
0
0%		70.00
-2.5
-3.45%		71.10
1.1
1.57%		69.50
-1.6
-2.25%		69.30
-0.2
-0.29%		 　68.40
-0.9
-1.3%		67.50
-0.9
-1.32%		67.80
0.3
0.44%		66.00
-1.8
-2.65%		64.80
-1.2
-1.82%		 　62.10
-2.7
-4.17%		62.50
0.4
0.64%		63.30
0.8
1.28%		64.40
1.1
1.74%		69.50
5.1
7.92%		 69.60
0.1
0.14%		68.94
9 月68.20
-1.4
-2.01%		67.80
-0.4
-0.59%		67.60
-0.2
-0.29%		67.10
-0.5
-0.74%		 　67.60
0.5
0.75%		67.10
-0.5
-0.74%		68.80
1.7
2.53%		69.40
0.6
0.87%		69.00
-0.4
-0.58%		 　69.00
0
0%		68.50
-0.5
-0.72%		68.80
0.3
0.44%		70.80
2
2.91%		70.90
0.1
0.14%		 　69.50
-1.4
-1.97%		69.40
-0.1
-0.14%		69.00
-0.4
-0.58%		69.00
0
0%		68.30
-0.7
-1.01%		 　　　66.80
-1.5
-2.2%		 68.58
10 月68.90
2.1
3.14%		69.20
0.3
0.44%		 　69.30
0.1
0.14%		70.50
1.2
1.73%		71.70
1.2
1.7%		72.70
1
1.39%		 　　76.50
3.8
5.23%		74.00
-2.5
-3.27%		73.60
-0.4
-0.54%		74.40
0.8
1.09%		75.80
1.4
1.88%		 　75.00
-0.8
-1.06%		75.70
0.7
0.93%		74.50
-1.2
-1.59%		74.40
-0.1
-0.13%		75.00
0.6
0.81%		 　75.10
0.1
0.13%		75.70
0.6
0.8%		75.70
0
0%		75.40
-0.3
-0.4%		74.50
-0.9
-1.19%		 73.8
11 月　75.40
0.9
1.21%		76.10
0.7
0.93%		76.60
0.5
0.66%		76.00
-0.6
-0.78%		74.00
-2
-2.63%		 　73.20
-0.8
-1.08%		71.20
-2
-2.73%		71.80
0.6
0.84%		71.50
-0.3
-0.42%		70.00
-1.5
-2.1%		 　69.50
-0.5
-0.71%		70.20
0.7
1.01%		69.50
-0.7
-1%		71.90
2.4
3.45%		70.40
-1.5
-2.09%		 　71.90
1.5
2.13%		71.30
-0.6
-0.83%		72.30
1
1.4%		73.80
1.5
2.07%		71.60
-2.2
-2.98%		 　70.60
-1
-1.4%		 72.15
12 月71.90
1.3
1.84%		71.00
-0.9
-1.25%		71.00
0
0%		70.40
-0.6
-0.85%		 　70.00
-0.4
-0.57%		68.50
-1.5
-2.14%		68.10
-0.4
-0.58%		67.50
-0.6
-0.88%		67.70
0.2
0.3%		 　66.90
-0.8
-1.18%		67.40
0.5
0.75%		68.50
1.1
1.63%		69.30
0.8
1.17%		68.50
-0.8
-1.15%		 　68.00
-0.5
-0.73%		69.50
1.5
2.21%		69.80
0.3
0.43%		70.00
0.2
0.29%		70.00
0
0%		 　70.30
0.3
0.43%		69.70
-0.6
-0.85%		70.50
0.8
1.15%		74.00
3.5
4.96%		69.4

說明:最高漲幅:7.92%最低跌幅:-4.17% 最高價:80.20最低價:62.10平均價:71.75,灰色底表示週末,漲137天(142.6)元,跌150天(-133)元,平盤16天
8%=1,5%=3,4%=2,3%=22,2%=26,1%=50,0%=49,-0%=4,-1%=10,-2%=26,-3%=29,-4%=81,

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 1326 4189660 1763 275670460 66.10 66.20 65.00 66.00 0.90 0% 65.90 15 66.00 411 19.47
2015-01-06 1326 5099796 3027 326995844 65.10 65.10 63.50 63.50 2.50 -3.79% 63.50 167 63.60 46 18.73
2015-01-07 1326 7005946 3377 442653598 63.50 63.80 62.60 62.70 0.80 -1.26% 62.70 34 62.80 13 18.50
2015-01-08 1326 6971697 3982 454781877 63.60 66.20 63.00 64.60 1.90 3.03% 64.60 219 64.70 73 19.06
2015-01-09 1326 4741163 2269 307095098 64.90 65.80 64.40 64.50 0.10 -0.15% 64.50 126 64.60 1 19.03
2015-01-12 1326 4773755 3180 313156338 64.50 66.50 64.10 65.90 1.40 2.17% 65.90 13 66.00 105 19.44
2015-01-13 1326 5358021 2920 352373058 65.30 66.40 64.80 65.50 0.40 -0.61% 65.50 160 65.70 1 19.32
2015-01-14 1326 5087260 2807 333468420 65.50 66.00 65.10 65.90 0.40 0.61% 65.80 5 65.90 24 19.44
2015-01-15 1326 2915881 1504 191247192 66.00 66.10 65.10 65.50 0.40 -0.61% 65.50 45 65.60 26 19.32
2015-01-16 1326 5405139 2804 351333466 65.50 65.80 64.20 65.30 0.20 -0.31% 65.30 400 65.50 15 19.26
2015-01-19 1326 4939539 2575 328717874 66.00 66.90 66.00 66.60 1.30 1.99% 66.50 7 66.60 23 19.65
2015-01-20 1326 5420094 2387 367072548 66.70 68.10 66.40 68.00 1.40 2.1% 67.90 2 68.00 204 20.06
2015-01-21 1326 5304730 3168 362741421 68.00 68.70 68.00 68.70 0.70 1.03% 68.40 1 68.70 17 20.27
2015-01-22 1326 4898675 2409 337519591 68.90 69.20 68.60 69.00 0.30 0.44% 68.70 485 69.00 147 20.35
2015-01-23 1326 7124076 3646 495726568 68.90 70.10 68.80 69.90 0.90 1.3% 69.70 101 69.90 304 20.62
2015-01-26 1326 3240652 1774 225379062 69.40 69.90 68.90 69.90 0.00 0% 69.80 8 69.90 225 20.62
2015-01-27 1326 3371526 1473 235588384 70.20 70.20 69.50 70.00 0.10 0.14% 69.90 18 70.00 284 20.65
2015-01-28 1326 1597360 924 111555240 69.10 70.00 69.10 70.00 0.00 0% 69.90 15 70.00 513 20.65
2015-01-29 1326 2732590 1324 189663771 69.10 69.80 69.10 69.60 0.40 -0.57% 69.50 1 69.60 83 20.53
2015-01-30 1326 4396782 2245 300876300 69.60 69.60 67.80 67.80 1.80 -2.59% 67.80 160 68.20 1 20.00
2015-02-02 1326 4156607 2347 288773351 67.70 70.00 67.70 69.50 1.70 2.51% 69.40 2 69.50 484 20.50
2015-02-03 1326 8358370 4191 594322552 70.00 71.60 69.60 71.60 2.10 3.02% 71.30 6 71.60 22 21.12
2015-02-04 1326 13627751 5748 995938441 72.00 73.50 71.60 73.10 1.50 2.09% 73.00 7 73.10 20 21.56
2015-02-05 1326 4268403 1586 310944939 72.10 73.10 72.10 73.00 0.10 -0.14% 72.90 151 73.00 512 21.53
2015-02-06 1326 3215466 1611 233075113 73.00 73.40 72.20 72.40 0.60 -0.82% 72.30 6 72.40 25 21.36
2015-02-09 1326 2641792 1427 189886093 71.30 72.10 71.30 71.90 0.50 -0.69% 71.90 12 72.00 297 21.21
2015-02-10 1326 3198979 1700 227037804 71.90 71.90 70.60 70.70 1.20 -1.67% 70.70 32 70.80 93 20.86
2015-02-11 1326 4405380 2458 314303280 70.70 72.30 70.60 71.40 0.70 0.99% 71.30 2 71.40 53 21.06
2015-02-12 1326 3482776 1758 246800496 71.90 71.90 70.50 71.00 0.40 -0.56% 70.90 3 71.00 61 20.94
2015-02-13 1326 3259123 1833 231516599 70.50 71.50 70.50 71.10 0.10 0.14% 71.00 538 71.10 124 20.97
2015-02-24 1326 5264928 3050 374768376 72.10 72.20 70.80 71.30 0.20 0.28% 71.20 9 71.30 4 21.03
2015-02-25 1326 3728074 1755 265837341 71.70 72.00 70.90 71.40 0.10 0.14% 71.30 11 71.40 366 21.06
2015-02-26 1326 4169892 1753 293999311 71.40 71.40 70.30 70.40 1.00 -1.4% 70.30 38 70.40 29 20.77
2015-03-02 1326 4076750 2420 285354626 71.20 71.20 69.30 69.40 1.00 -1.42% 69.40 25 69.50 42 20.47
2015-03-03 1326 4239572 2261 292899601 69.90 69.90 68.70 69.10 0.30 -0.43% 69.10 28 69.20 35 20.38
2015-03-04 1326 3740621 2199 263185241 69.40 71.00 69.00 70.70 1.60 2.32% 70.60 20 70.70 42 20.86
2015-03-05 1326 3361413 1750 235701027 71.00 71.10 69.50 69.50 1.20 -1.7% 69.50 161 69.60 6 20.50
2015-03-06 1326 5529566 1405 391912391 69.60 71.00 69.60 71.00 1.50 2.16% 70.80 27 71.00 626 20.94
2015-03-09 1326 2456146 1436 171627595 70.80 70.80 69.60 69.70 1.30 -1.83% 69.70 29 69.80 3 20.56
2015-03-10 1326 3092233 1566 213962482 69.90 69.90 69.00 69.00 0.70 -1% 69.00 560 69.10 194 20.35
2015-03-11 1326 3125785 1722 213958962 68.10 68.80 68.00 68.50 0.50 -0.72% 68.50 288 68.60 94 20.21
2015-03-12 1326 5481822 1309 380665535 68.50 69.70 68.00 69.70 1.20 1.75% 69.30 11 69.70 128 20.56
2015-03-13 1326 3276873 1287 228182501 69.50 70.00 69.30 69.30 0.40 -0.57% 69.30 10 69.40 13 20.44
2015-03-16 1326 2151139 999 149359891 69.90 69.90 69.00 69.10 0.20 -0.29% 69.10 250 69.40 5 20.38
2015-03-17 1326 3106637 1523 215494353 69.10 70.20 68.80 69.00 0.10 -0.14% 68.90 26 69.00 21 20.35
2015-03-18 1326 3072744 2069 214495862 68.50 70.20 68.50 70.00 1.00 1.45% 69.80 6 70.00 266 20.65
2015-03-19 1326 4104445 2205 291114594 70.30 71.20 70.00 71.00 1.00 1.43% 70.90 11 71.00 38 20.94
2015-03-20 1326 3172156 814 224780802 70.90 71.00 70.40 71.00 0.00 0% 71.00 514 71.10 394 20.94
2015-03-23 1326 2658252 1560 188260525 70.60 71.20 70.10 71.20 0.20 0.28% 71.20 6 71.30 191 39.56
2015-03-24 1326 2908453 1575 207023686 71.00 71.50 70.60 71.50 0.30 0.42% 71.30 52 71.50 127 39.72
2015-03-25 1326 2622845 1439 184641595 71.00 71.10 70.00 70.00 1.50 -2.1% 70.00 151 70.20 71 38.89
2015-03-26 1326 2560534 1211 180716628 69.60 70.90 69.60 70.90 0.90 1.29% 70.80 1 70.90 73 39.39
2015-03-27 1326 2940329 1168 208665151 70.90 71.20 70.60 70.80 0.10 -0.14% 70.80 111 70.90 20 39.33
2015-03-30 1326 2452885 1488 174290054 70.80 71.30 70.60 71.00 0.20 0.28% 70.80 460 71.00 13 39.44
2015-03-31 1326 4152805 2215 296974808 71.50 71.80 70.80 71.80 0.80 1.13% 71.60 1 71.80 362 39.89
2015-04-01 1326 3197856 1977 223816448 71.60 71.60 69.60 69.60 2.20 -3.06% 69.60 124 69.80 1 38.67
2015-04-02 1326 2838940 1816 201728050 69.80 71.50 69.80 71.00 1.40 2.01% 70.90 8 71.00 3 39.44
2015-04-07 1326 9942357 3998 720814686 72.10 73.70 71.90 73.20 2.20 3.1% 73.20 110 73.30 194 40.67
2015-04-08 1326 14702519 5897 1091718806 73.50 74.90 73.40 74.40 1.20 1.64% 74.40 52 74.50 10 41.33
2015-04-09 1326 6925121 2788 515735077 74.50 75.00 73.90 73.90 0.50 -0.67% 73.90 67 74.00 5 41.06
2015-04-10 1326 2572129 1482 190067176 74.00 74.30 73.10 74.00 0.10 0.14% 73.90 1 74.00 433 41.11
2015-04-13 1326 5344647 2397 399103661 74.00 75.60 73.90 75.00 1.00 1.35% 75.00 303 75.10 92 41.67
2015-04-14 1326 5680377 1720 425700598 75.00 75.20 74.10 74.20 0.80 -1.07% 74.20 107 74.30 14 41.22
2015-04-15 1326 7149110 3355 530445885 74.20 75.00 72.60 74.00 0.20 -0.27% 73.90 95 74.00 2 41.11
2015-04-16 1326 10600295 4002 801974816 74.10 76.10 74.10 76.10 2.10 2.84% 76.00 311 76.10 99 42.28
2015-04-17 1326 3735640 1858 283487407 76.30 76.30 75.20 75.50 0.60 -0.79% 75.50 120 75.60 3 41.94
2015-04-20 1326 4385437 1967 332987444 74.30 76.30 74.30 76.20 0.70 0.93% 76.10 3 76.20 84 42.33
2015-04-21 1326 5670703 2630 433483036 76.20 76.80 75.80 76.50 0.30 0.39% 76.40 76 76.50 202 42.50
2015-04-22 1326 7746416 2232 591481462 76.50 76.60 76.10 76.10 0.40 -0.52% 76.10 10 76.20 1 42.28
2015-04-23 1326 12938859 5261 1003061166 76.30 78.30 76.30 78.30 2.20 2.89% 78.20 25 78.30 264 43.50
2015-04-24 1326 13562075 5647 1075910625 78.30 79.80 78.20 79.40 1.10 1.4% 79.30 6 79.40 733 44.11
2015-04-27 1326 9684982 4628 771939941 79.40 80.20 78.90 79.60 0.20 0.25% 79.40 18 79.60 39 44.22
2015-04-28 1326 9289920 4251 741187968 79.60 80.20 78.40 80.20 0.60 0.75% 80.10 16 80.20 231 44.56
2015-04-29 1326 5736893 2611 458071247 78.60 80.40 78.60 79.50 0.70 -0.87% 79.50 81 79.60 3 44.17
2015-04-30 1326 7153662 3352 567383336 80.00 80.40 78.20 78.20 1.30 -1.64% 78.20 103 78.50 6 43.44
2015-05-04 1326 3282920 1586 258882174 79.50 79.50 78.00 78.60 0.40 0.51% 78.60 15 78.70 1 43.67
2015-05-05 1326 3508674 2397 277155185 78.60 79.30 78.50 79.10 0.50 0.64% 79.00 61 79.20 59 43.94
2015-05-06 1326 4364737 2604 346506633 79.50 80.00 78.20 80.00 0.90 1.14% 79.50 29 80.00 225 74.07
2015-05-07 1326 3794127 1893 297178938 79.90 79.90 77.70 77.70 2.30 -2.88% 77.70 190 77.90 2 71.94
2015-05-08 1326 3185774 1670 246877321 78.50 78.70 76.80 76.80 0.90 -1.16% 76.80 500 76.90 1 71.11
2015-05-11 1326 3147168 1830 243722052 77.20 78.00 77.00 77.30 0.50 0.65% 77.30 27 77.50 66 71.57
2015-05-12 1326 6281467 3543 497433179 77.60 79.90 77.50 78.80 1.50 1.94% 78.70 13 78.80 84 72.96
2015-05-13 1326 1705437 1344 134134794 78.80 79.00 78.20 78.30 0.50 -0.63% 78.30 20 78.40 1 72.50
2015-05-14 1326 4262148 2605 328211297 78.00 78.00 76.20 77.20 1.10 -1.4% 77.20 33 77.30 6 71.48
2015-05-15 1326 3478107 1837 266065497 75.40 77.50 75.40 76.00 1.20 -1.55% 76.00 19 76.10 82 70.37
2015-05-18 1326 3760921 2137 289325239 76.00 77.90 75.40 77.90 1.90 2.5% 77.80 2 77.90 51 72.13
2015-05-19 1326 3823018 2057 302510281 77.90 79.60 77.60 79.30 1.40 1.8% 79.00 4 79.30 155 73.43
2015-05-20 1326 4313908 2603 339697577 79.40 79.40 78.30 78.80 0.50 -0.63% 78.70 39 78.80 43 72.96
2015-05-21 1326 7565775 3851 580880475 78.10 78.10 76.00 77.00 1.80 -2.28% 76.90 10 77.00 136 71.30
2015-05-22 1326 3746381 2051 292821879 77.20 78.60 77.00 78.40 1.40 1.82% 78.20 32 78.40 54 72.59
2015-05-25 1326 1838151 1190 141557086 78.40 78.40 76.80 77.10 1.30 -1.66% 77.00 9 77.10 68 71.39
2015-05-26 1326 1263535 907 97703632 77.70 78.40 76.80 77.40 0.30 0.39% 77.10 28 77.40 25 71.67
2015-05-27 1326 2697383 1063 207214448 77.40 77.40 76.50 76.70 0.70 -0.9% 76.70 58 76.80 136 71.02
2015-05-28 1326 5620803 2773 424877486 76.70 76.90 75.10 75.60 1.10 -1.43% 75.60 11 75.70 19 70.00
2015-05-29 1326 6959161 2372 523168122 75.80 76.30 74.90 75.10 0.50 -0.66% 75.10 30 75.20 20 69.54
2015-06-01 1326 4685427 2793 347283544 75.10 75.80 73.60 74.00 1.10 -1.46% 73.90 78 74.00 7 68.52
2015-06-02 1326 4116474 2833 307427386 74.00 75.50 73.40 75.10 1.10 1.49% 75.10 1 75.20 11 69.54
2015-06-03 1326 3149966 1888 236080284 75.40 75.70 74.10 74.20 0.90 -1.2% 74.10 10 74.20 34 68.70
2015-06-04 1326 5306981 2678 387014311 73.70 74.50 71.10 72.20 2.00 -2.7% 72.20 24 72.30 1 66.85
2015-06-05 1326 4433208 2547 321961206 72.10 73.50 71.50 72.30 0.10 0.14% 72.20 755 72.30 318 66.94
2015-06-08 1326 3803458 2294 280702028 72.20 74.80 72.00 74.20 1.90 2.63% 74.10 183 74.20 31 68.70
2015-06-09 1326 2293346 1601 169186221 73.90 74.40 72.70 74.20 0.00 0% 74.00 2 74.20 101 68.70
2015-06-10 1326 2938103 1964 219334648 74.60 75.20 73.50 74.70 0.50 0.67% 74.70 179 74.80 2 69.17
2015-06-11 1326 3650143 2380 271502871 74.70 75.20 73.30 75.10 0.40 0.54% 74.90 21 75.10 59 69.54
2015-06-12 1326 4752911 3002 347292003 75.00 75.00 72.40 73.40 1.70 -2.26% 73.20 1 73.40 78 67.96
2015-06-15 1326 2236829 1400 162274258 73.40 73.40 72.30 72.30 1.10 -1.5% 72.30 151 72.40 18 66.94
2015-06-16 1326 4831685 3128 346015680 72.40 72.40 70.80 72.10 0.20 -0.28% 72.00 1 72.10 45 66.76
2015-06-17 1326 7588145 3989 540274395 72.10 72.10 70.70 71.10 1.00 -1.39% 71.10 43 71.30 47 65.83
2015-06-18 1326 4694731 2350 332442671 70.70 71.80 70.60 70.70 0.40 -0.56% 70.70 129 70.90 81 65.46
2015-06-22 1326 4476821 2394 326994901 71.30 73.60 71.30 73.30 2.60 3.68% 73.30 12 73.40 38 67.87
2015-06-23 1326 2753207 1654 201391419 73.80 73.80 72.50 73.00 0.30 -0.41% 73.00 168 73.30 79 67.59
2015-06-24 1326 1506826 1036 110318848 73.30 73.60 72.40 73.60 0.60 0.82% 73.40 40 73.60 58 68.15
2015-06-25 1326 3834727 2078 285408256 73.90 74.90 73.80 74.30 0.70 0.95% 74.10 1 74.30 52 68.80
2015-06-26 1326 1913008 1282 141864476 74.30 74.90 73.50 73.60 0.70 -0.94% 73.60 59 73.70 15 68.15
2015-06-29 1326 1608833 1149 116904836 73.30 73.30 72.20 72.20 1.40 -1.9% 72.20 135 72.40 11 66.85
2015-06-30 1326 3699696 2007 271366347 72.20 74.20 72.10 74.20 2.00 2.77% 73.70 1 74.20 41 68.70
2015-07-01 1326 3716682 2183 276527219 73.80 75.00 73.00 74.00 0.20 -0.27% 74.00 131 74.10 4 68.52
2015-07-02 1326 3097417 1691 229017982 74.50 74.50 73.00 74.00 0.00 0% 74.00 838 74.10 2 68.52
2015-07-03 1326 2135537 1281 155992414 73.80 73.90 72.50 73.80 0.20 -0.27% 73.70 68 73.90 44 68.33
2015-07-06 1326 2061180 1193 151049796 72.80 74.30 72.80 73.00 0.80 -1.08% 73.00 31 73.10 28 67.59
2015-07-07 1326 3126310 1633 226719498 72.80 73.90 71.80 72.50 0.50 -0.68% 72.50 95 72.60 18 67.13
2015-07-08 1326 5965219 2883 419752033 71.50 72.30 69.60 69.60 2.90 -4% 69.60 39 69.80 18 64.44
2015-07-09 1326 3747134 1916 262366980 69.50 70.80 69.50 69.60 0.00 0% 69.60 225 69.70 5 64.44
2015-07-13 1326 4445398 2673 314544484 71.00 71.80 69.80 71.80 2.20 3.16% 71.70 31 71.80 47 66.48
2015-07-14 1326 3345052 2249 242346653 72.00 72.90 71.80 72.60 0.80 1.11% 72.50 1 72.60 70 67.22
2015-07-15 1326 4443464 2676 326170468 72.90 74.50 72.00 74.50 1.90 2.62% 73.50 7 74.50 21 68.98
2015-07-16 1326 4457590 2845 332515543 74.80 75.00 74.00 74.90 0.40 0.54% 74.80 2 74.90 104 69.35
2015-07-17 1326 3776090 2176 280278633 74.90 74.90 73.60 74.30 0.60 -0.8% 74.20 3 74.30 5 68.80
2015-07-20 1326 4462366 2118 330963490 74.30 74.70 73.50 74.10 0.20 -0.27% 74.10 29 74.20 56 68.61
2015-07-21 1326 3631250 1810 265109518 72.90 73.70 72.30 73.60 0.00 -0.67% 73.50 1 73.60 40 68.15
2015-07-22 1326 3124718 2130 230046050 73.70 74.00 72.90 73.50 0.10 -0.14% 73.20 2 73.50 25 68.06
2015-07-23 1326 3599987 1879 266291428 73.30 74.50 73.10 74.50 1.00 1.36% 74.30 27 74.50 183 68.98
2015-07-24 1326 3743961 2572 278551276 74.30 75.00 72.90 75.00 0.50 0.67% 74.80 39 75.00 658 69.44
2015-07-27 1326 2919848 1550 213725680 74.80 74.80 72.00 73.50 1.50 -2% 73.50 23 73.60 5 68.06
2015-07-28 1326 3653075 2197 269022455 73.60 74.30 73.10 73.20 0.30 -0.41% 73.20 207 73.40 2 67.78
2015-07-29 1326 3043308 1842 221703692 72.90 74.10 71.70 74.10 0.90 1.23% 74.00 18 74.10 92 68.61
2015-07-30 1326 2537162 1725 185811585 73.20 74.00 72.50 72.90 1.20 -1.62% 72.90 43 73.20 1 67.50
2015-07-31 1326 5364639 2950 395027442 72.90 74.80 72.10 74.80 1.90 2.61% 73.60 48 74.80 12 69.26
2015-08-03 1326 3024188 2003 221882587 74.40 74.40 72.50 74.00 0.80 -1.07% 73.60 49 74.00 132 68.52
2015-08-04 1326 3462569 1923 255195217 74.30 74.80 72.90 73.80 0.20 -0.27% 73.70 48 73.80 899 68.33
2015-08-05 1326 4305700 1762 318598549 74.20 74.50 73.50 73.60 0.20 -0.27% 73.60 49 73.80 1 68.15
2015-08-06 1326 2464199 1443 180684999 74.70 74.70 72.90 73.00 0.60 -0.82% 72.90 32 73.00 487 67.59
2015-08-07 1326 2831174 1476 205084810 72.30 73.50 72.00 72.50 0.50 -0.68% 72.40 7 72.50 523 67.13
2015-08-10 1326 2341496 948 169880551 72.40 72.90 72.30 72.50 0.00 0% 72.40 211 72.50 1 28.10
2015-08-11 1326 5287511 3169 375660870 73.40 73.40 69.40 70.00 2.50 -3.45% 70.00 30 70.10 31 27.13
2015-08-12 1326 4596552 2873 323349692 70.50 71.50 69.70 71.10 1.10 1.57% 70.90 8 71.10 137 27.56
2015-08-13 1326 6130492 3242 429890129 71.80 71.80 69.40 69.50 1.60 -2.25% 69.50 110 69.60 51 26.94
2015-08-14 1326 2678735 1710 185935879 69.50 70.00 69.00 69.30 0.20 -0.29% 69.30 76 69.40 45 26.86
2015-08-17 1326 2926549 1742 201702438 69.50 70.00 68.40 68.40 0.90 -1.3% 68.40 23 68.60 8 26.51
2015-08-18 1326 4385599 2778 297843582 69.10 69.20 67.50 67.50 0.90 -1.32% 67.50 249 67.80 33 26.16
2015-08-19 1326 5242626 3506 354411425 67.50 68.20 67.00 67.80 0.30 0.44% 67.60 5 67.80 106 26.28
2015-08-20 1326 4756870 2575 316908145 67.60 67.60 66.00 66.00 1.80 -2.65% 66.00 193 66.10 3 25.58
2015-08-21 1326 5767778 3603 378104609 66.00 66.60 64.80 64.80 1.20 -1.82% 64.80 360 65.10 126 25.12
2015-08-24 1326 8902857 4190 552715884 64.80 65.10 59.00 62.10 2.70 -4.17% 62.10 203 62.50 30 24.07
2015-08-25 1326 5721922 2813 359398516 63.60 63.90 61.70 62.50 0.40 0.64% 62.50 3678 62.70 1 24.22
2015-08-26 1326 5735088 2153 360434962 62.50 63.80 62.00 63.30 0.80 1.28% 63.30 145 63.40 14 24.53
2015-08-27 1326 6636220 3151 423541305 63.50 64.90 62.60 64.40 1.10 1.74% 64.40 316 64.50 41 24.96
2015-08-28 1326 9125808 4045 624329617 65.50 70.10 64.50 69.50 5.10 7.92% 69.50 316 69.60 2 26.94
2015-08-31 1326 8240242 3014 567646135 69.50 69.60 67.80 69.60 0.10 0.14% 69.40 5 69.60 89 26.98
2015-09-01 1326 5989740 2850 411415184 68.80 69.60 68.00 68.20 1.40 -2.01% 68.20 9 68.50 1 26.43
2015-09-02 1326 5076547 2756 345033815 67.60 69.30 67.00 67.80 0.40 -0.59% 67.80 211 68.10 3 26.28
2015-09-03 1326 3164325 2114 213947730 68.00 68.10 66.90 67.60 0.20 -0.29% 67.60 212 67.80 2 26.20
2015-09-04 1326 3828522 2123 258528720 66.80 68.40 66.80 67.10 0.50 -0.74% 67.10 18 67.30 2 26.01
2015-09-07 1326 2034871 1440 137724725 67.10 68.10 67.00 67.60 0.50 0.75% 67.50 21 67.60 62 26.20
2015-09-08 1326 2793997 1467 186553889 66.90 67.40 66.20 67.10 0.50 -0.74% 67.00 1 67.10 46 26.01
2015-09-09 1326 5859801 2706 404292060 68.70 69.80 68.10 68.80 1.70 2.53% 68.80 1145 69.00 4 26.67
2015-09-10 1326 1736242 1123 120149114 68.50 69.50 68.30 69.40 0.60 0.87% 69.10 8 69.40 29 26.90
2015-09-11 1326 1695065 1084 116476385 68.20 69.00 68.20 69.00 0.40 -0.58% 68.90 23 69.00 36 26.74
2015-09-14 1326 2523414 1423 172698993 68.40 69.00 68.00 69.00 0.00 0% 68.80 1 69.00 78 26.74
2015-09-15 1326 1985064 1326 136301229 69.00 69.30 68.10 68.50 0.50 -0.72% 68.50 3 68.70 2 26.55
2015-09-16 1326 3219964 1847 222146130 69.40 69.60 68.50 68.80 0.30 0.44% 68.60 45 68.80 24 26.67
2015-09-17 1326 4219674 2546 297279436 69.40 70.80 69.40 70.80 2.00 2.91% 70.70 60 70.80 33 27.44
2015-09-18 1326 3699709 1235 261547277 70.50 70.90 70.00 70.90 0.10 0.14% 70.40 2 70.90 107 27.48
2015-09-21 1326 3227776 1821 222939307 69.60 69.70 68.50 69.50 1.40 -1.97% 69.20 26 69.50 50 26.94
2015-09-22 1326 1700299 1126 117590183 69.90 70.00 68.70 69.40 0.10 -0.14% 69.20 5 69.40 43 26.90
2015-09-23 1326 4355782 2798 296664958 68.50 69.40 67.50 69.00 0.40 -0.58% 69.00 217 69.10 2 26.74
2015-09-24 1326 2523478 1693 173483218 69.00 69.10 68.00 69.00 0.00 0% 68.60 24 69.00 204 26.74
2015-09-25 1326 2493065 1261 169845328 69.00 69.00 67.60 68.30 0.70 -1.01% 68.20 22 68.30 4 26.47
2015-09-30 1326 9782846 4125 655553052 68.20 68.20 66.60 66.80 1.50 -2.2% 66.80 51 67.00 25 25.89
2015-10-01 1326 5121069 3181 349346523 66.90 69.20 66.50 68.90 2.10 3.14% 68.90 61 69.00 90 26.71
2015-10-02 1326 3188679 1784 220659275 69.30 69.50 68.20 69.20 0.30 0.44% 69.00 49 69.20 49 26.82
2015-10-05 1326 2079905 1421 144095045 69.60 69.60 69.00 69.30 0.10 0.14% 69.20 1 69.30 57 26.86
2015-10-06 1326 4256139 2401 300080648 69.50 71.10 69.40 70.50 1.20 1.73% 70.40 106 70.50 21 27.33
2015-10-07 1326 6285426 2856 450126254 70.40 72.00 70.00 71.70 1.20 1.7% 71.60 823 71.70 176 27.79
2015-10-08 1326 3528078 1824 255490620 72.30 72.70 72.00 72.70 1.00 1.39% 72.60 50 72.70 125 28.18
2015-10-12 1326 10109324 5502 764031317 72.90 76.60 72.70 76.50 3.80 5.23% 76.40 1 76.50 101 29.65
2015-10-13 1326 7805338 4140 579320565 76.10 76.10 73.50 74.00 2.50 -3.27% 73.90 30 74.00 663 28.68
2015-10-14 1326 3239359 2041 239456370 73.90 74.40 73.50 73.60 0.40 -0.54% 73.60 57 73.90 24 28.53
2015-10-15 1326 4381451 2622 325779374 75.00 75.00 73.60 74.40 0.80 1.09% 74.40 43 74.50 12 28.84
2015-10-16 1326 6059153 1999 455884216 74.30 75.80 73.70 75.80 1.40 1.88% 75.70 130 75.80 84 29.38
2015-10-19 1326 4378053 2523 329846648 75.20 76.00 74.50 75.00 0.80 -1.06% 75.00 11 75.10 57 29.07
2015-10-20 1326 5716437 2787 431724582 75.40 75.70 74.80 75.70 0.70 0.93% 75.60 64 75.70 128 29.34
2015-10-21 1326 3115657 1928 233281473 75.90 75.90 74.40 74.50 1.20 -1.59% 74.50 211 74.80 2 28.88
2015-10-22 1326 2565045 1467 190166230 74.50 75.00 73.50 74.40 0.10 -0.13% 74.30 1 74.40 27 28.84
2015-10-23 1326 4007251 2973 301044558 75.60 75.60 74.80 75.00 0.60 0.81% 74.90 48 75.00 482 29.07
2015-10-26 1326 3885557 2341 291303904 75.60 75.80 74.40 75.10 0.10 0.13% 75.00 3 75.10 40 29.11
2015-10-27 1326 3221459 1601 242114345 75.30 75.70 74.20 75.70 0.60 0.8% 75.50 8 75.70 1267 29.34
2015-10-28 1326 2809567 1539 212177739 75.50 75.80 75.10 75.70 0.00 0% 75.50 22 75.70 716 29.34
2015-10-29 1326 3021687 1762 226877525 76.00 76.00 74.00 75.40 0.30 -0.4% 75.30 26 75.40 5 29.22
2015-10-30 1326 3743122 1742 280719753 74.60 75.70 74.50 74.50 0.90 -1.19% 74.50 92 74.90 14 28.88
2015-11-02 1326 2151844 1069 161517700 74.20 75.40 74.10 75.40 0.90 1.21% 75.30 8 75.40 15 29.22
2015-11-03 1326 5150392 3208 391259350 75.70 76.60 75.00 76.10 0.70 0.93% 75.90 1 76.10 322 29.50
2015-11-04 1326 7417107 4134 568598629 76.10 77.30 75.70 76.60 0.50 0.66% 76.50 1 76.60 95 29.69
2015-11-05 1326 3251202 1482 248243480 76.50 76.60 76.00 76.00 0.60 -0.78% 76.00 70 76.40 1 29.46
2015-11-06 1326 5301751 2605 392311214 75.60 75.80 73.40 74.00 2.00 -2.63% 73.70 19 74.00 53 28.03
2015-11-09 1326 2693162 1302 197479331 73.20 74.20 73.00 73.20 0.80 -1.08% 73.20 11 73.30 1 27.73
2015-11-10 1326 4972055 2874 356039406 72.80 72.80 71.20 71.20 2.00 -2.73% 71.20 76 71.30 39 26.97
2015-11-11 1326 3611524 2605 258282157 71.30 72.30 70.90 71.80 0.60 0.84% 71.70 1 71.80 138 27.20
2015-11-12 1326 3078090 1747 220381330 71.50 72.10 71.00 71.50 0.30 -0.42% 71.50 25 71.80 112 27.08
2015-11-13 1326 6265244 3064 444162397 71.00 71.60 70.00 70.00 1.50 -2.1% 70.00 113 70.10 83 26.52
2015-11-16 1326 3568040 2424 248626873 69.50 70.20 69.20 69.50 0.50 -0.71% 69.50 347 69.60 10 26.33
2015-11-17 1326 2487247 1613 175525658 70.30 71.20 70.20 70.20 0.70 1.01% 70.20 76 70.40 44 26.59
2015-11-18 1326 4314134 2452 301452732 70.40 70.70 69.50 69.50 0.70 -1% 69.50 13 69.60 16 26.33
2015-11-19 1326 3788073 2279 268339510 70.00 71.90 69.50 71.90 2.40 3.45% 71.60 3 71.90 184 27.23
2015-11-20 1326 2648422 1767 187037644 71.50 71.50 70.20 70.40 1.50 -2.09% 70.40 8 70.50 68 26.67
2015-11-23 1326 2863278 2342 204946823 71.30 72.00 71.00 71.90 1.50 2.13% 71.80 5 71.90 28 27.23
2015-11-24 1326 4621778 1321 316140048 68.80 69.10 68.00 71.30 0.80 -0.83% 68.40 2 68.50 32 25.95
2015-11-25 1326 3027923 2029 217580963 72.00 72.30 71.30 72.30 1.00 1.4% 72.20 9 72.30 47 27.39
2015-11-26 1326 4640440 2988 341486130 72.90 74.00 72.80 73.80 1.50 2.07% 73.70 6 73.80 22 27.95
2015-11-27 1326 2621869 1568 189191605 73.00 73.60 71.60 71.60 2.20 -2.98% 71.60 281 71.70 1 27.12
2015-11-30 1326 12826048 3792 900337026 70.60 70.90 69.50 70.60 1.00 -1.4% 70.50 309 70.60 24 26.74
2015-12-01 1326 4034100 2429 287648246 71.50 71.90 70.40 71.90 1.30 1.84% 71.50 25 71.90 55 27.23
2015-12-02 1326 2799625 1405 199343680 71.60 72.00 70.70 71.00 0.90 -1.25% 71.00 151 71.30 4 26.89
2015-12-03 1326 2590944 1405 183947524 70.30 71.50 70.10 71.00 0.00 0% 71.00 160 71.20 1 26.89
2015-12-04 1326 3776621 2335 264524810 70.30 70.50 69.60 70.40 0.60 -0.85% 70.30 9 70.40 19 26.67
2015-12-07 1326 2962616 1884 209293320 71.00 72.00 69.90 70.00 0.40 -0.57% 70.00 38 70.10 1 26.52
2015-12-08 1326 4878715 2893 335381470 70.00 70.40 68.20 68.50 1.50 -2.14% 68.40 61 68.50 395 25.95
2015-12-09 1326 3804332 1890 259352734 68.00 69.20 68.00 68.10 0.40 -0.58% 68.10 2601 68.20 32 25.80
2015-12-10 1326 6338361 2980 427962363 67.60 68.70 67.00 67.50 0.60 -0.88% 67.50 2120 67.80 37 25.57
2015-12-11 1326 5996555 2284 403706940 67.40 67.80 67.00 67.70 0.20 0.3% 67.50 58 67.70 27 25.64
2015-12-14 1326 3518034 1577 235052564 67.50 67.50 66.30 66.90 0.80 -1.18% 66.80 14 66.90 4 25.34
2015-12-15 1326 3826684 2201 258651994 67.10 68.30 67.00 67.40 0.50 0.75% 67.40 112 67.50 21 25.53
2015-12-16 1326 3276433 1737 224536523 67.60 69.10 67.60 68.50 1.10 1.63% 68.50 14 68.60 2 25.95
2015-12-17 1326 2627678 1111 180490641 68.70 69.30 68.20 69.30 0.80 1.17% 69.10 40 69.30 63 26.25
2015-12-18 1326 4621778 1321 316140048 68.80 69.10 68.00 68.50 0.80 -1.15% 68.40 2 68.50 32 25.95
2015-12-21 1326 4503397 1585 304345006 67.30 68.00 67.30 68.00 0.50 -0.73% 67.90 81 68.00 89 25.76
2015-12-22 1326 2733680 1690 188996111 68.40 69.50 68.40 69.50 1.50 2.21% 69.30 88 69.50 76 26.33
2015-12-23 1326 2030240 799 141412775 69.80 69.90 69.10 69.80 0.30 0.43% 69.60 24 69.80 60 26.44
2015-12-24 1326 2240633 1149 157027712 70.20 70.40 69.80 70.00 0.20 0.29% 70.00 98 70.10 99 26.52
2015-12-25 1326 1371124 671 96243046 70.30 70.40 69.90 70.00 0.00 0% 70.00 41 70.10 7 26.52
2015-12-28 1326 2541708 1138 178883360 70.60 70.60 70.10 70.30 0.30 0.43% 70.30 30 70.40 5 26.63
2015-12-29 1326 1264367 750 88186269 70.00 70.10 69.50 69.70 0.60 -0.85% 69.70 6 69.80 2 26.40
2015-12-30 1326 3702278 1185 258879577 69.80 70.50 69.00 70.50 0.80 1.15% 69.80 64 70.50 26 26.70
2015-12-31 1326 8191005 2564 585047749 69.40 74.00 68.40 74.00 3.50 4.96% 74.00 1711 74.10 4 28.03