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　　　72.40
0
0%		72.90
0.5
0.69%		73.00
0.1
0.14%		73.00
0
0%		71.40
-1.6
-2.19%		 　71.70
0.3
0.42%		72.90
1.2
1.67%		74.90
2
2.74%		75.20
0.3
0.4%		75.50
0.3
0.4%		 　75.50
0
0%		75.50
0
0%		76.00
0.5
0.66%		73.90
-2.1
-2.76%		74.40
0.5
0.68%		 　76.00
1.6
2.15%		75.40
-0.6
-0.79%		74.90
-0.5
-0.66%		75.60
0.7
0.93%		77.00
1.4
1.85%		76.50
-0.5
-0.65%		 74.52
2 月76.20
-0.3
-0.39%		76.50
0.3
0.39%		75.30
-1.2
-1.57%		 　　　　　　　　　　75.80
0.5
0.66%		76.40
0.6
0.79%		76.80
0.4
0.52%		77.70
0.9
1.17%		78.10
0.4
0.51%		 　77.80
-0.3
-0.38%		77.40
-0.4
-0.51%		77.00
-0.4
-0.52%		78.20
1.2
1.56%		79.00
0.8
1.02%		 77.67
3 月79.50
0.5
0.63%		80.00
0.5
0.63%		80.00
0
0%		80.00
0
0%		 　80.00
0
0%		80.00
0
0%		78.40
-1.6
-2%		79.00
0.6
0.77%		79.00
0
0%		 　78.80
-0.2
-0.25%		78.50
-0.3
-0.38%		77.90
-0.6
-0.76%		79.00
1.1
1.41%		80.50
1.5
1.9%		 　79.90
-0.6
-0.75%		79.60
-0.3
-0.38%		79.90
0.3
0.38%		80.20
0.3
0.38%		79.20
-1
-1.25%		 　80.00
0.8
1.01%		79.60
-0.4
-0.5%		80.80
1.2
1.51%		79.80
-1
-1.24%		79.57
4 月79.50
-0.3
-0.38%		 　　　77.70
-1.8
-2.26%		78.30
0.6
0.77%		78.90
0.6
0.77%		 　79.00
0.1
0.13%		79.50
0.5
0.63%		80.70
1.2
1.51%		81.40
0.7
0.87%		82.00
0.6
0.74%		 　81.20
-0.8
-0.98%		81.60
0.4
0.49%		80.80
-0.8
-0.98%		80.20
-0.6
-0.74%		81.00
0.8
1%		 　81.90
0.9
1.11%		80.80
-1.1
-1.34%		81.70
0.9
1.11%		81.50
-0.2
-0.24%		80.30
-1.2
-1.47%		 80.23
5 月　　79.00
-1.3
-1.62%		77.60
-1.4
-1.77%		77.20
-0.4
-0.52%		77.80
0.6
0.78%		 　77.60
-0.2
-0.26%		77.10
-0.5
-0.64%		77.00
-0.1
-0.13%		77.10
0.1
0.13%		76.50
-0.6
-0.78%		 　77.20
0.7
0.92%		77.10
-0.1
-0.13%		77.70
0.6
0.78%		75.90
-1.8
-2.32%		76.30
0.4
0.53%		 　77.00
0.7
0.92%		78.30
1.3
1.69%		79.00
0.7
0.89%		78.10
-0.9
-1.14%		78.40
0.3
0.38%		 　79.10
0.7
0.89%		79.00
-0.1
-0.13%		77.64
6 月79.00
0
0%		78.90
-0.1
-0.13%		79.00
0.1
0.13%		78.80
-0.2
-0.25%		 78.50
-0.3
-0.38%		79.90
1.4
1.78%		81.30
1.4
1.75%		 　　　79.00
-2.3
-2.83%		78.60
-0.4
-0.51%		78.70
0.1
0.13%		77.00
-1.7
-2.16%		76.70
-0.3
-0.39%		 　77.50
0.8
1.04%		78.20
0.7
0.9%		78.40
0.2
0.26%		77.10
-1.3
-1.66%		75.70
-1.4
-1.82%		 　76.20
0.5
0.66%		76.00
-0.2
-0.26%		76.90
0.9
1.18%		77.80
0.9
1.17%		 78.05
7 月78.80
1
1.29%		 　78.80
0
0%		 77.50
-1.3
-1.65%		78.10
0.6
0.77%		 　　79.40
1.3
1.66%		80.60
1.2
1.51%		78.00
-2.6
-3.23%		77.90
-0.1
-0.13%		78.40
0.5
0.64%		 　79.20
0.8
1.02%		79.80
0.6
0.76%		79.90
0.1
0.13%		79.80
-0.1
-0.13%		80.00
0.2
0.25%		 　80.00
0
0%		79.90
-0.1
-0.13%		79.00
-0.9
-1.13%		78.90
-0.1
-0.13%		77.80
-1.1
-1.39%		 78.97
8 月78.20
0.4
0.51%		77.10
-1.1
-1.41%		77.60
0.5
0.65%		77.40
-0.2
-0.26%		78.60
1.2
1.55%		 　78.60
0
0%		78.80
0.2
0.25%		79.60
0.8
1.02%		80.00
0.4
0.5%		80.00
0
0%		 　80.00
0
0%		79.80
-0.2
-0.25%		79.50
-0.3
-0.38%		79.90
0.4
0.5%		78.10
-1.8
-2.25%		 　78.10
0
0%		79.30
1.2
1.54%		78.80
-0.5
-0.63%		79.00
0.2
0.25%		79.20
0.2
0.25%		 　79.60
0.4
0.51%		79.30
-0.3
-0.38%		78.30
-1
-1.26%		78.93
9 月77.00
-1.3
-1.66%		78.00
1
1.3%		 　78.70
0.7
0.9%		79.70
1
1.27%		80.10
0.4
0.5%		79.60
-0.5
-0.62%		77.90
-1.7
-2.14%		77.50
-0.4
-0.51%		 76.60
-0.9
-1.16%		76.50
-0.1
-0.13%		75.90
-0.6
-0.78%		 　　　77.40
1.5
1.98%		77.30
-0.1
-0.13%		78.10
0.8
1.03%		78.30
0.2
0.26%		78.70
0.4
0.51%		 　78.40
-0.3
-0.38%		 　78.70
0.3
0.38%		77.80
-0.9
-1.14%		 78.01
10 月　　78.20
0.4
0.51%		78.90
0.7
0.9%		78.50
-0.4
-0.51%		79.10
0.6
0.76%		79.50
0.4
0.51%		 　　79.80
0.3
0.38%		79.90
0.1
0.13%		79.40
-0.5
-0.63%		79.70
0.3
0.38%		 　80.00
0.3
0.38%		80.50
0.5
0.63%		82.20
1.7
2.11%		85.00
2.8
3.41%		84.70
-0.3
-0.35%		 　84.10
-0.6
-0.71%		85.00
0.9
1.07%		85.00
0
0%		84.90
-0.1
-0.12%		85.60
0.7
0.82%		 85.40
-0.2
-0.23%		82
11 月85.00
-0.4
-0.47%		84.60
-0.4
-0.47%		84.90
0.3
0.35%		85.20
0.3
0.35%		 　85.50
0.3
0.35%		86.30
0.8
0.94%		84.20
-2.1
-2.43%		86.40
2.2
2.61%		85.00
-1.4
-1.62%		 　85.10
0.1
0.12%		85.00
-0.1
-0.12%		85.50
0.5
0.59%		86.20
0.7
0.82%		85.70
-0.5
-0.58%		 　86.40
0.7
0.82%		88.00
1.6
1.85%		88.60
0.6
0.68%		88.50
-0.1
-0.11%		88.00
-0.5
-0.56%		 　88.80
0.8
0.91%		89.90
1.1
1.24%		90.80
0.9
1%		 86.69
12 月91.10
0.3
0.33%		91.40
0.3
0.33%		 　90.30
-1.1
-1.2%		90.30
0
0%		90.90
0.6
0.66%		91.50
0.6
0.66%		91.90
0.4
0.44%		 　91.90
0
0%		90.90
-1
-1.09%		90.00
-0.9
-0.99%		88.80
-1.2
-1.33%		89.40
0.6
0.68%		 　88.40
-1
-1.12%		88.70
0.3
0.34%		89.00
0.3
0.34%		87.10
-1.9
-2.13%		86.10
-1
-1.15%		 　86.40
0.3
0.35%		86.40
0
0%		88.50
2.1
2.43%		87.40
-1.1
-1.24%		89.20
1.8
2.06%		　89.33

說明:最高漲幅:3.41%最低跌幅:-3.23% 最高價:91.90最低價:71.40平均價:80.22,灰色底表示週末,漲161天(108.8)元,跌115天(-86.6)元,平盤28天
3%=3,2%=22,1%=92,0%=72,-0%=4,-1%=21,-2%=42,-3%=48,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 1301 8719871 4573 633474021 74.10 74.20 71.80 72.40 4.60 0% 72.40 199 72.50 5 18.81
2016-01-05 1301 5648250 3289 411689362 72.40 73.50 72.40 72.90 0.50 0.69% 72.60 7 72.90 19 18.94
2016-01-06 1301 7168049 3295 522204857 72.60 73.50 72.50 73.00 0.10 0.14% 72.70 1 73.00 356 18.96
2016-01-07 1301 12631392 5026 906245848 72.90 73.00 70.70 73.00 0.00 0% 72.90 5 73.00 176 18.96
2016-01-08 1301 5179793 2524 370879991 72.30 72.30 71.20 71.40 1.60 -2.19% 71.40 13 71.50 285 18.55
2016-01-11 1301 8198743 2933 583152253 70.30 71.80 70.10 71.70 0.30 0.42% 71.70 226 71.80 61 18.62
2016-01-12 1301 5846394 2692 423209855 72.60 72.90 71.70 72.90 1.20 1.67% 72.50 1 72.90 288 18.94
2016-01-13 1301 10454122 4658 776595475 73.20 74.90 73.00 74.90 2.00 2.74% 74.40 119 74.90 106 19.45
2016-01-14 1301 9929484 3239 736622235 73.60 75.20 73.10 75.20 0.30 0.4% 74.90 1500 75.20 352 19.53
2016-01-15 1301 12710851 5207 951326944 74.90 75.50 74.10 75.50 0.30 0.4% 75.50 1125 75.60 431 19.61
2016-01-18 1301 9789710 3811 734485172 74.10 75.60 74.00 75.50 0.00 0% 75.40 25 75.50 205 19.61
2016-01-19 1301 4507006 1694 339342338 75.40 75.70 74.80 75.50 0.00 0% 75.20 47 75.50 94 19.61
2016-01-20 1301 7733053 2585 581755481 74.80 76.00 74.60 76.00 0.50 0.66% 75.90 12 76.00 391 19.74
2016-01-21 1301 5446209 2652 405970332 76.10 76.10 73.90 73.90 2.10 -2.76% 73.90 54 74.00 5 19.19
2016-01-22 1301 3814249 2305 282985835 74.60 74.80 73.70 74.40 0.50 0.68% 74.30 85 74.40 57 19.32
2016-01-25 1301 6021280 2768 455948874 75.00 76.00 74.70 76.00 1.60 2.15% 75.80 19 76.00 213 19.74
2016-01-26 1301 4293580 2524 321400900 74.20 75.40 74.20 75.40 0.60 -0.79% 75.20 20 75.40 46 19.58
2016-01-27 1301 2214148 1049 166233859 75.80 76.00 74.80 74.90 0.50 -0.66% 74.90 18 75.00 637 19.45
2016-01-28 1301 5042935 2435 381439993 75.40 76.30 75.00 75.60 0.70 0.93% 75.60 6 75.70 32 19.64
2016-01-29 1301 8047090 3069 615574675 75.00 77.30 75.00 77.00 1.40 1.85% 76.70 22 77.00 12 20.00
2016-01-30 1301 2828164 1706 217162916 77.40 77.40 76.50 76.50 0.50 -0.65% 76.40 19 76.50 5 19.87
2016-02-01 1301 4030656 2080 306394256 76.50 76.80 75.50 76.20 0.30 -0.39% 76.10 1 76.20 533 19.79
2016-02-02 1301 5889124 2888 450139430 75.90 76.70 75.80 76.50 0.30 0.39% 76.40 22 76.50 438 19.87
2016-02-03 1301 4726598 2513 356919255 75.70 76.40 75.10 75.30 1.20 -1.57% 75.30 103 75.40 41 19.56
2016-02-15 1301 6258418 2821 469430975 74.40 75.80 74.30 75.80 0.50 0.66% 75.30 9 75.80 217 19.69
2016-02-16 1301 4099894 2149 313787394 76.00 77.00 75.80 76.40 0.60 0.79% 76.40 13 76.50 3 19.84
2016-02-17 1301 3889555 1886 297078746 76.50 76.80 75.90 76.80 0.40 0.52% 76.60 13 76.80 247 19.95
2016-02-18 1301 5771846 3018 447266559 77.00 78.00 76.70 77.70 0.90 1.17% 77.50 34 77.70 60 20.18
2016-02-19 1301 4807419 2557 374339933 77.70 78.10 77.10 78.10 0.40 0.51% 78.00 8 78.10 63 20.29
2016-02-22 1301 3056437 1832 237880409 78.20 78.50 77.20 77.80 0.30 -0.38% 77.40 4 77.80 21 20.21
2016-02-23 1301 2795081 1492 216469339 78.00 78.10 77.20 77.40 0.40 -0.51% 77.30 14 77.40 2 20.10
2016-02-24 1301 3219217 1887 249642951 77.40 78.50 76.90 77.00 0.40 -0.52% 76.90 28 77.00 201 20.00
2016-02-25 1301 3641561 2039 284098527 77.70 78.30 77.30 78.20 1.20 1.56% 78.10 24 78.20 166 20.31
2016-02-26 1301 8494469 3189 669050424 78.60 79.00 78.40 79.00 0.80 1.02% 78.90 2 79.00 53 20.52
2016-03-01 1301 8223276 3420 651713588 78.20 79.60 78.20 79.50 0.50 0.63% 79.40 49 79.50 24 20.65
2016-03-02 1301 6054634 2734 484335727 80.00 80.50 79.70 80.00 0.50 0.63% 79.90 12 80.00 845 20.78
2016-03-03 1301 7034734 3505 562542000 80.00 80.20 79.60 80.00 0.00 0% 79.90 73 80.00 156 20.78
2016-03-04 1301 5843351 2567 466948507 80.00 80.10 79.60 80.00 0.00 0% 79.90 11 80.00 1123 20.78
2016-03-07 1301 9410667 4835 754487761 80.10 81.00 79.80 80.00 0.00 0% 80.00 4 80.10 314 20.78
2016-03-08 1301 9726149 4785 777290064 80.20 80.50 79.50 80.00 0.00 0% 79.90 40 80.00 403 20.78
2016-03-09 1301 7111143 3109 559714563 79.50 79.80 78.30 78.40 1.60 -2% 78.40 213 78.50 140 20.36
2016-03-10 1301 7703110 3183 606880040 78.50 79.20 78.00 79.00 0.60 0.77% 79.00 18 79.10 60 20.52
2016-03-11 1301 4708138 2754 371072526 78.80 79.10 78.40 79.00 0.00 0% 78.90 12 79.00 101 20.52
2016-03-14 1301 3671705 2287 290129087 79.30 79.70 78.40 78.80 0.20 -0.25% 78.70 19 78.80 84 20.47
2016-03-15 1301 4472497 2411 351251999 78.70 79.40 77.90 78.50 0.30 -0.38% 78.30 3 78.50 207 20.39
2016-03-16 1301 5409759 3180 421888317 79.00 79.00 77.60 77.90 0.60 -0.76% 77.80 137 77.90 189 20.23
2016-03-17 1301 7272595 4536 576907844 78.90 79.90 78.70 79.00 1.10 1.41% 78.90 386 79.00 64 16.29
2016-03-18 1301 14470873 4379 1161006339 79.40 80.50 79.30 80.50 1.50 1.9% 80.30 24 80.50 180 16.60
2016-03-21 1301 5272935 2512 422167991 80.50 80.60 79.80 79.90 0.60 -0.75% 79.90 34 80.00 6 16.47
2016-03-22 1301 6945436 2447 549517015 79.50 79.70 78.40 79.60 0.30 -0.38% 79.00 9 79.60 187 16.41
2016-03-23 1301 4199344 2059 334251335 79.60 79.90 78.80 79.90 0.30 0.38% 79.70 36 79.90 92 16.47
2016-03-24 1301 4968672 2612 397942404 80.10 80.30 79.20 80.20 0.30 0.38% 80.10 83 80.20 65 16.54
2016-03-25 1301 1581346 930 125659236 80.20 80.20 79.10 79.20 1.00 -1.25% 79.20 181 79.30 58 16.33
2016-03-28 1301 3887503 1798 310696918 79.70 80.00 79.30 80.00 0.80 1.01% 79.90 31 80.00 882 16.49
2016-03-29 1301 3768541 1774 300021184 79.70 80.00 79.30 79.60 0.40 -0.5% 79.60 1 79.70 32 16.41
2016-03-30 1301 10106484 3760 813341903 80.00 80.80 79.70 80.80 1.20 1.51% 80.70 39 80.80 234 16.66
2016-03-31 1301 10016010 4534 802231984 81.10 81.50 79.20 79.80 1.00 -1.24% 79.40 35 79.80 135 16.45
2016-04-01 1301 7819313 3324 621756862 79.00 80.20 79.00 79.50 0.30 -0.38% 79.40 14 79.50 849 16.39
2016-04-06 1301 8899018 4196 692243970 78.50 79.30 77.50 77.70 1.80 -2.26% 77.60 68 77.70 52 16.02
2016-04-07 1301 4797149 2424 372315193 77.60 78.30 77.10 78.30 0.60 0.77% 78.20 1 78.30 49 16.14
2016-04-08 1301 6030490 2955 471188095 77.50 79.00 77.20 78.90 0.60 0.77% 78.80 1 78.90 15 16.27
2016-04-11 1301 2960603 1863 232578034 78.50 79.00 77.60 79.00 0.10 0.13% 78.90 24 79.00 890 16.29
2016-04-12 1301 4254952 2559 337573084 79.40 79.70 78.80 79.50 0.50 0.63% 79.40 22 79.50 66 16.39
2016-04-13 1301 9401249 3754 758184551 79.50 81.00 79.20 80.70 1.20 1.51% 80.60 73 80.70 720 16.64
2016-04-14 1301 7243183 3611 589875423 81.20 81.90 81.10 81.40 0.70 0.87% 81.40 46 81.50 1636 16.78
2016-04-15 1301 5516133 2807 451852010 81.50 82.40 81.10 82.00 0.60 0.74% 81.90 31 82.00 2262 16.91
2016-04-18 1301 3500029 2098 284226712 81.70 81.70 80.80 81.20 0.80 -0.98% 81.10 50 81.20 207 16.74
2016-04-19 1301 8077955 3355 659984517 81.50 82.10 81.40 81.60 0.40 0.49% 81.50 132 81.60 8 16.82
2016-04-20 1301 7505795 4046 609246784 82.20 82.50 80.00 80.80 0.80 -0.98% 80.70 1 80.80 16 16.66
2016-04-21 1301 5950076 2941 475209148 80.60 80.60 79.50 80.20 0.60 -0.74% 80.00 142 80.20 1 16.54
2016-04-22 1301 4831453 2183 387579093 80.20 81.00 79.70 81.00 0.80 1% 80.80 43 81.00 258 16.70
2016-04-25 1301 6824913 3407 554743680 81.30 82.10 80.50 81.90 0.90 1.11% 81.80 84 81.90 14 16.89
2016-04-26 1301 7063475 2890 572477040 82.00 82.00 80.80 80.80 1.10 -1.34% 80.80 66 80.90 121 16.66
2016-04-27 1301 6156078 2497 503541631 81.00 82.00 81.00 81.70 0.90 1.11% 81.60 107 81.70 606 16.85
2016-04-28 1301 8972150 3412 732291266 82.00 82.00 81.00 81.50 0.20 -0.24% 81.40 62 81.50 31 16.80
2016-04-29 1301 6365088 2314 513701655 80.90 81.20 80.10 80.30 1.20 -1.47% 80.30 147 80.40 26 16.56
2016-05-03 1301 5531986 2714 439902427 80.40 80.70 79.00 79.00 1.30 -1.62% 79.00 10 79.10 86 16.29
2016-05-04 1301 8933375 2948 696009648 79.80 79.80 77.10 77.60 1.40 -1.77% 77.60 4 77.70 23 16.00
2016-05-05 1301 6438222 3202 497355421 77.30 78.10 76.70 77.20 0.40 -0.52% 77.20 269 77.40 21 15.92
2016-05-06 1301 5375959 2832 415197400 76.60 77.90 76.50 77.80 0.60 0.78% 77.70 6 77.80 35 16.04
2016-05-09 1301 3981236 1825 307810702 77.40 77.70 77.00 77.60 0.20 -0.26% 77.50 238 77.60 74 14.98
2016-05-10 1301 5010880 2378 386757234 77.30 77.80 76.80 77.10 0.50 -0.64% 77.10 229 77.30 9 14.88
2016-05-11 1301 5469831 2531 420666997 77.20 77.80 76.50 77.00 0.10 -0.13% 76.90 15 77.00 655 14.86
2016-05-12 1301 3896203 2088 300815138 77.00 77.40 76.80 77.10 0.10 0.13% 77.10 767 77.20 2 14.88
2016-05-13 1301 7181254 3694 551227867 77.10 77.40 76.30 76.50 0.60 -0.78% 76.50 369 76.60 1 14.77
2016-05-16 1301 5339542 2511 411592134 76.50 77.40 76.50 77.20 0.70 0.92% 77.20 22 77.30 125 14.90
2016-05-17 1301 5061318 2488 387221105 77.20 77.40 75.50 77.10 0.10 -0.13% 77.10 10 77.20 38 14.88
2016-05-18 1301 5185584 2674 400576689 77.10 77.80 76.60 77.70 0.60 0.78% 77.60 10 77.70 85 15.00
2016-05-19 1301 7906365 3504 601907975 77.10 77.60 75.70 75.90 1.80 -2.32% 75.80 405 75.90 85 14.65
2016-05-20 1301 5177192 2166 395059198 76.20 76.80 76.00 76.30 0.40 0.53% 76.30 122 76.40 1 14.73
2016-05-23 1301 5531038 2593 424139498 75.70 77.80 75.00 77.00 0.70 0.92% 77.00 296 77.10 9 14.86
2016-05-24 1301 3566457 2186 279032484 77.10 78.50 77.10 78.30 1.30 1.69% 78.30 58 78.40 32 15.12
2016-05-25 1301 4705630 2573 369916093 79.00 79.00 77.60 79.00 0.70 0.89% 78.90 2 79.00 449 15.25
2016-05-26 1301 3323032 1784 260475380 78.60 79.20 78.00 78.10 0.90 -1.14% 78.00 153 78.10 19 15.08
2016-05-27 1301 3071649 1940 240978767 78.60 79.00 78.20 78.40 0.30 0.38% 78.40 3 78.50 10 15.14
2016-05-30 1301 4180174 1866 329594773 78.40 79.50 78.30 79.10 0.70 0.89% 79.10 186 79.20 1 15.27
2016-05-31 1301 11867596 2610 934330319 78.70 79.20 77.80 79.00 0.10 -0.13% 78.90 89 79.00 151 15.25
2016-06-01 1301 3692688 2163 291962393 78.50 79.50 78.30 79.00 0.00 0% 78.90 41 79.00 61 15.25
2016-06-02 1301 2885571 1795 228026980 79.10 79.50 78.80 78.90 0.10 -0.13% 78.90 5 79.00 67 15.23
2016-06-03 1301 3493992 1908 275417957 79.00 79.30 78.40 79.00 0.10 0.13% 78.90 7 79.00 204 15.25
2016-06-04 1301 765619 568 60246145 78.50 79.00 78.50 78.80 0.20 -0.25% 78.60 8 78.80 202 15.21
2016-06-06 1301 3840522 2480 302062048 79.00 79.80 78.00 78.50 0.30 -0.38% 78.40 24 78.50 59 15.15
2016-06-07 1301 7251584 3357 576527707 78.90 79.90 78.70 79.90 1.40 1.78% 79.80 62 79.90 258 15.42
2016-06-08 1301 10220694 4752 827658908 79.90 81.50 79.90 81.30 1.40 1.75% 81.20 5 81.30 152 15.69
2016-06-13 1301 5628076 3383 447360964 81.20 81.20 78.60 79.00 2.30 -2.83% 78.90 55 79.00 113 15.25
2016-06-14 1301 4814684 2955 377903085 79.00 79.30 78.10 78.60 0.40 -0.51% 78.50 13 78.60 56 15.17
2016-06-15 1301 4878131 2741 384006774 78.10 79.80 78.10 78.70 0.10 0.13% 78.70 216 78.80 6 15.19
2016-06-16 1301 6103814 3212 471455537 78.70 78.70 76.70 77.00 1.70 -2.16% 76.90 142 77.00 470 14.86
2016-06-17 1301 5958686 2709 459886782 77.90 78.00 76.70 76.70 0.30 -0.39% 76.70 106 76.90 5 14.81
2016-06-20 1301 4063652 1922 314519545 77.80 77.90 77.00 77.50 0.80 1.04% 77.40 61 77.50 86 14.96
2016-06-21 1301 4484280 1623 349296486 77.50 78.20 77.20 78.20 0.70 0.9% 77.80 22 78.20 213 15.10
2016-06-22 1301 3449134 1835 269715669 77.90 78.50 77.70 78.40 0.20 0.26% 78.20 6 78.40 78 15.14
2016-06-23 1301 4152349 2284 321038686 78.10 78.10 77.00 77.10 1.30 -1.66% 77.10 29 77.20 125 14.88
2016-06-24 1301 9420690 4606 719778188 77.60 78.40 75.50 75.70 1.40 -1.82% 75.60 307 75.70 59 14.61
2016-06-27 1301 3603033 1854 274853994 75.70 76.60 75.70 76.20 0.50 0.66% 76.10 62 76.20 41 14.71
2016-06-28 1301 7452178 4122 567488528 76.20 76.60 75.80 76.00 0.20 -0.26% 76.00 206 76.10 100 14.67
2016-06-29 1301 5661030 3167 434900380 76.30 77.20 76.30 76.90 0.90 1.18% 76.80 9 76.90 78 14.85
2016-06-30 1301 9188275 4597 711205168 77.30 77.80 76.80 77.80 0.90 1.17% 77.50 1000 77.80 328 15.02
2016-07-01 1301 15014607 7377 1172458634 76.80 79.20 76.40 78.80 1.00 1.29% 78.70 10 78.80 22 15.21
2016-07-04 1301 5522987 3271 435727564 78.80 79.30 78.50 78.80 0.00 0% 78.70 10 78.80 188 15.21
2016-07-06 1301 6953439 4118 539362595 78.40 78.40 77.00 77.50 1.30 -1.65% 77.50 880 77.60 12 14.96
2016-07-07 1301 2996520 977 234085888 77.70 78.30 77.70 78.10 0.60 0.77% 78.10 4 78.20 83 15.08
2016-07-11 1301 9034733 4444 716156707 78.80 79.70 78.50 79.40 1.30 1.66% 79.20 1 79.40 68 15.33
2016-07-12 1301 20006664 7869 1602904401 79.30 80.80 79.10 80.60 1.20 1.51% 80.50 422 80.60 8 15.56
2016-07-13 1301 11079622 4649 862425797 78.20 78.30 77.50 78.00 0.00 -3.23% 77.90 6 78.00 86 15.06
2016-07-14 1301 4757371 2631 370786978 77.80 78.30 77.60 77.90 0.10 -0.13% 77.80 107 77.90 13 15.04
2016-07-15 1301 5668009 3147 443734780 78.00 78.70 77.80 78.40 0.50 0.64% 78.30 94 78.40 1332 15.14
2016-07-18 1301 6916132 3361 548001652 79.60 80.00 78.80 79.20 0.80 1.02% 79.10 113 79.20 989 15.29
2016-07-19 1301 7396230 3374 586698420 79.50 79.80 79.10 79.80 0.60 0.76% 79.70 3 79.80 200 15.41
2016-07-20 1301 6319579 3501 502266812 79.70 79.90 79.00 79.90 0.10 0.13% 79.80 78 79.90 178 15.42
2016-07-21 1301 6632219 3678 529561571 80.00 80.00 79.30 79.80 0.10 -0.13% 79.70 2 79.80 121 15.41
2016-07-22 1301 4258246 2337 340083263 79.80 80.20 79.40 80.00 0.20 0.25% 79.80 32 80.00 454 15.44
2016-07-25 1301 6981854 2827 553985277 80.10 80.50 78.10 80.00 0.00 0% 79.70 93 80.00 713 15.44
2016-07-26 1301 4633658 2191 368737513 79.80 79.90 79.10 79.90 0.10 -0.12% 79.50 70 79.90 40 15.42
2016-07-27 1301 6032588 3784 475354790 79.30 79.80 78.50 79.00 0.90 -1.13% 79.00 29 79.10 52 15.25
2016-07-28 1301 6432351 3162 506821737 78.50 79.10 78.50 78.90 0.10 -0.13% 78.90 42 79.00 150 15.23
2016-07-29 1301 6706317 3091 523807736 78.50 78.90 77.80 77.80 1.10 -1.39% 77.80 56 78.00 202 15.02
2016-08-01 1301 5396658 3286 420712524 77.80 78.60 77.50 78.20 0.40 0.51% 78.10 5 78.20 72 15.10
2016-08-02 1301 5095471 2913 394099073 77.80 77.80 77.10 77.10 1.10 -1.41% 77.10 62 77.40 12 14.88
2016-08-03 1301 5668608 3337 437347017 76.20 77.90 76.00 77.60 0.50 0.65% 77.60 35 77.70 107 14.98
2016-08-04 1301 4067209 2639 314119493 77.30 77.60 76.50 77.40 0.20 -0.26% 77.30 31 77.40 9 14.94
2016-08-05 1301 9638467 3327 755682696 77.00 78.70 77.00 78.60 1.20 1.55% 78.50 1 78.60 168 15.17
2016-08-08 1301 5396231 2182 422265063 78.60 78.70 77.60 78.60 0.00 0% 78.50 1 78.60 237 15.17
2016-08-09 1301 5899965 2454 463869291 78.50 79.00 78.30 78.80 0.20 0.25% 78.80 44 78.90 107 15.51
2016-08-10 1301 7861560 3521 623880401 78.80 79.60 78.50 79.60 0.80 1.02% 79.50 1 79.60 309 15.67
2016-08-11 1301 9246535 3761 736869044 79.00 80.10 78.70 80.00 0.40 0.5% 79.80 2 80.00 493 15.75
2016-08-12 1301 7400446 3088 591495818 79.50 80.00 79.30 80.00 0.00 0% 79.90 8 80.00 2072 15.75
2016-08-15 1301 3754795 1740 300212563 80.00 80.10 79.80 80.00 0.00 0% 79.90 106 80.00 1602 15.75
2016-08-16 1301 4426208 1793 352862196 80.00 80.00 79.10 79.80 0.20 -0.25% 79.80 1 79.90 12 15.71
2016-08-17 1301 4045520 2663 321775703 79.50 80.00 79.00 79.50 0.30 -0.38% 79.50 205 79.70 10 15.65
2016-08-18 1301 3100605 2072 247731380 79.60 80.00 79.30 79.90 0.40 0.5% 79.80 27 79.90 82 15.73
2016-08-19 1301 3765990 2095 296135780 80.00 80.00 78.10 78.10 1.80 -2.25% 78.10 204 78.30 65 15.37
2016-08-22 1301 3280181 2076 255770218 78.10 78.60 77.60 78.10 0.00 0% 78.00 15 78.10 43 15.37
2016-08-23 1301 3079036 1791 243415094 78.10 79.50 78.00 79.30 1.20 1.54% 79.20 46 79.30 69 15.61
2016-08-24 1301 1435875 1069 113679357 79.30 79.50 78.60 78.80 0.50 -0.63% 78.80 112 78.90 1 15.51
2016-08-25 1301 2520806 1611 200144584 79.00 79.80 78.60 79.00 0.20 0.25% 79.00 125 79.30 62 15.55
2016-08-26 1301 1356198 856 107386795 79.20 79.50 78.90 79.20 0.20 0.25% 79.10 28 79.20 13 15.59
2016-08-29 1301 2773101 1710 218703368 78.90 79.60 77.70 79.60 0.40 0.51% 79.50 1 79.60 144 15.67
2016-08-30 1301 2621288 1285 207308004 79.60 79.80 78.60 79.30 0.30 -0.38% 79.20 44 79.30 27 15.61
2016-08-31 1301 5595712 1730 438369965 78.70 79.20 77.80 78.30 1.00 -1.26% 78.30 6 78.40 35 15.41
2016-09-01 1301 5655800 2893 436473200 77.80 78.00 76.90 77.00 1.30 -1.66% 77.00 78 77.10 105 15.16
2016-09-02 1301 2611620 1800 203176689 77.00 78.10 77.00 78.00 1.00 1.3% 77.90 49 78.00 175 15.35
2016-09-05 1301 2591608 1653 204268646 78.40 79.00 78.30 78.70 0.70 0.9% 78.50 8 78.70 13 15.49
2016-09-06 1301 3805497 1882 301976763 78.90 79.70 78.50 79.70 1.00 1.27% 79.30 1 79.70 217 15.69
2016-09-07 1301 6471399 3115 517381656 79.60 80.10 79.60 80.10 0.40 0.5% 80.00 200 80.10 290 15.77
2016-09-08 1301 2502566 1348 199105713 79.80 79.80 79.30 79.60 0.50 -0.62% 79.50 47 79.60 36 15.67
2016-09-09 1301 5829220 3607 454988896 78.60 78.70 77.80 77.90 1.70 -2.14% 77.90 34 78.10 21 15.33
2016-09-10 1301 2555604 1251 197794100 77.10 78.00 77.10 77.50 0.40 -0.51% 77.50 147 77.60 2 15.26
2016-09-12 1301 6006988 2983 460652359 77.00 77.10 76.50 76.60 0.90 -1.16% 76.60 125 76.70 47 15.08
2016-09-13 1301 6635788 3410 506996573 76.70 76.80 76.00 76.50 0.10 -0.13% 76.50 120 76.60 153 15.06
2016-09-14 1301 7565604 2677 574926353 76.00 76.50 75.90 75.90 0.60 -0.78% 75.90 376 76.00 24 14.94
2016-09-19 1301 2620989 1508 202230925 76.20 77.50 76.20 77.40 1.50 1.98% 77.40 162 77.50 139 15.24
2016-09-20 1301 1746792 944 134885418 77.40 77.50 77.00 77.30 0.10 -0.13% 77.30 64 77.40 35 15.22
2016-09-21 1301 3273308 1916 254808440 77.70 78.10 77.10 78.10 0.80 1.03% 78.10 28 78.20 151 15.37
2016-09-22 1301 2175050 1407 169975973 78.30 78.50 77.80 78.30 0.20 0.26% 78.10 20 78.30 81 15.41
2016-09-23 1301 3792814 2072 297219997 78.30 78.70 78.10 78.70 0.40 0.51% 78.40 1 78.70 89 15.49
2016-09-26 1301 1796858 1012 140436958 78.10 78.40 77.60 78.40 0.30 -0.38% 78.20 3 78.40 20 15.43
2016-09-29 1301 6453709 3027 508416570 78.60 79.00 78.30 78.70 0.30 0.38% 78.70 144 78.80 328 15.49
2016-09-30 1301 5323064 2524 415578242 78.00 78.90 77.40 77.80 0.90 -1.14% 77.80 308 77.90 1 15.31
2016-10-03 1301 2598433 1260 202630957 77.50 78.30 77.50 78.20 0.40 0.51% 78.10 288 78.20 36 15.39
2016-10-04 1301 3745105 2242 294305994 78.30 78.90 77.90 78.90 0.70 0.9% 78.90 26 79.00 519 15.53
2016-10-05 1301 2929498 1399 229808374 77.60 78.60 77.60 78.50 0.40 -0.51% 78.50 418 78.60 33 15.45
2016-10-06 1301 4216643 2114 332768573 78.90 79.10 78.60 79.10 0.60 0.76% 79.00 212 79.10 217 15.57
2016-10-07 1301 4405506 2565 349685295 78.80 79.50 78.80 79.50 0.40 0.51% 79.50 95 79.60 218 15.65
2016-10-11 1301 5652059 2761 450110262 79.30 79.90 79.00 79.80 0.30 0.38% 79.60 8 79.80 322 15.71
2016-10-12 1301 4309364 2238 344352520 79.50 80.00 79.20 79.90 0.10 0.13% 79.80 314 79.90 22 15.73
2016-10-13 1301 7229449 3741 576386192 80.00 80.10 79.20 79.40 0.50 -0.63% 79.40 228 79.50 49 15.63
2016-10-14 1301 2648139 1471 211289711 79.20 80.00 79.20 79.70 0.30 0.38% 79.70 78 79.80 2 15.69
2016-10-17 1301 4566993 2770 362637019 79.50 80.00 78.20 80.00 0.30 0.38% 79.80 286 80.00 938 15.75
2016-10-18 1301 6977325 2971 560203374 80.00 80.50 79.80 80.50 0.50 0.63% 80.30 43 80.50 1198 15.85
2016-10-19 1301 13434600 6801 1099221968 80.50 83.00 80.40 82.20 1.70 2.11% 82.10 7 82.20 26 16.18
2016-10-20 1301 17346184 9220 1472995349 82.20 86.00 82.20 85.00 2.80 3.41% 85.00 132 85.10 479 16.73
2016-10-21 1301 14796481 4665 1254827174 84.00 86.00 84.00 84.70 0.30 -0.35% 84.70 132 85.00 1021 16.67
2016-10-24 1301 5992610 2874 508345517 84.70 85.20 84.10 84.10 0.60 -0.71% 84.10 241 84.20 12 16.56
2016-10-25 1301 4528355 2107 384589968 83.90 85.20 83.90 85.00 0.90 1.07% 84.90 18 85.00 582 16.73
2016-10-26 1301 4572635 2401 388930338 85.00 85.50 84.50 85.00 0.00 0% 85.00 96 85.10 161 16.73
2016-10-27 1301 7482780 3423 631801990 84.40 85.20 83.50 84.90 0.10 -0.12% 84.80 34 84.90 40 16.71
2016-10-28 1301 7145911 3298 611092773 84.90 85.90 84.70 85.60 0.70 0.82% 85.60 42 85.70 214 16.85
2016-10-31 1301 5558980 2779 472272900 84.50 85.70 83.60 85.40 0.20 -0.23% 85.30 44 85.40 110 16.81
2016-11-01 1301 5891318 2919 501115876 84.10 85.50 84.10 85.00 0.40 -0.47% 84.90 163 85.00 308 16.73
2016-11-02 1301 5418064 2302 457660256 84.10 85.00 84.10 84.60 0.40 -0.47% 84.50 210 84.60 9 16.65
2016-11-03 1301 8214401 2231 697608386 84.20 85.10 84.20 84.90 0.30 0.35% 84.80 20 84.90 265 16.71
2016-11-04 1301 6201812 2907 527517949 84.50 85.20 84.40 85.20 0.30 0.35% 85.00 708 85.20 81 16.77
2016-11-07 1301 5776137 2876 493262212 85.10 85.50 84.90 85.50 0.30 0.35% 85.40 15 85.50 1424 16.83
2016-11-08 1301 11134922 4140 955855138 85.90 86.30 85.50 86.30 0.80 0.94% 86.20 1 86.30 111 16.56
2016-11-09 1301 11080340 4603 937283600 86.50 87.00 83.40 84.20 2.10 -2.43% 84.10 1013 84.20 197 16.16
2016-11-10 1301 17521738 5606 1511146368 85.80 87.00 85.70 86.40 2.20 2.61% 86.40 321 86.50 80 16.58
2016-11-11 1301 11360731 4585 966543096 85.20 85.90 84.50 85.00 1.40 -1.62% 85.00 279 85.10 77 16.31
2016-11-14 1301 9332018 3831 789285605 84.60 85.30 83.10 85.10 0.10 0.12% 85.00 1042 85.10 75 16.33
2016-11-15 1301 7848435 3524 666250876 84.10 85.20 83.80 85.00 0.10 -0.12% 84.90 77 85.00 237 16.31
2016-11-16 1301 5936585 3182 508420753 85.20 86.00 85.20 85.50 0.50 0.59% 85.50 25 85.60 66 16.41
2016-11-17 1301 5051207 2137 432577104 85.50 86.20 84.40 86.20 0.70 0.82% 85.80 1 86.20 159 16.55
2016-11-18 1301 6996818 2767 588406839 85.30 86.20 85.00 85.70 0.50 -0.58% 85.70 136 86.00 129 16.45
2016-11-21 1301 3359440 1653 289138020 85.70 86.40 85.20 86.40 0.70 0.82% 86.20 1 86.40 337 16.58
2016-11-22 1301 8938836 3575 781811613 86.50 88.30 86.00 88.00 1.60 1.85% 87.90 59 88.00 304 16.89
2016-11-23 1301 5825273 3066 513473224 88.20 88.60 87.80 88.60 0.60 0.68% 88.50 2 88.60 15 17.01
2016-11-24 1301 3013467 1745 266245497 88.20 88.60 88.10 88.50 0.10 -0.11% 88.40 48 88.50 108 16.99
2016-11-25 1301 2911376 1631 256500944 88.40 88.40 87.80 88.00 0.50 -0.56% 88.00 5 88.10 98 16.89
2016-11-28 1301 7270675 4468 646314130 88.00 89.60 87.70 88.80 0.80 0.91% 88.70 66 88.80 21 17.04
2016-11-29 1301 6406292 3339 574024265 88.90 90.00 88.60 89.90 1.10 1.24% 89.80 54 89.90 203 17.26
2016-11-30 1301 11408560 3864 1035089387 90.00 91.00 89.80 90.80 0.90 1% 90.70 498 90.80 127 17.43
2016-12-01 1301 7186619 3688 655152229 91.00 91.50 90.80 91.10 0.30 0.33% 90.90 80 91.10 149 17.49
2016-12-02 1301 6224940 2585 567291492 90.50 91.50 90.20 91.40 0.30 0.33% 91.30 41 91.40 244 17.54
2016-12-05 1301 5796411 2719 524989490 91.00 91.10 89.80 90.30 1.10 -1.2% 90.30 47 90.40 5 17.33
2016-12-06 1301 6083887 2674 550218330 91.10 91.10 90.00 90.30 0.00 0% 90.20 6 90.30 376 17.33
2016-12-07 1301 5421533 3190 492258030 90.80 91.00 90.40 90.90 0.60 0.66% 90.80 1 90.90 476 17.45
2016-12-08 1301 10058071 5451 920094061 91.20 92.00 91.10 91.50 0.60 0.66% 91.30 2 91.50 129 17.56
2016-12-09 1301 6034903 3209 554011885 91.20 91.90 91.10 91.90 0.40 0.44% 91.80 12 91.90 127 17.64
2016-12-12 1301 4787122 2626 441028827 92.10 92.50 91.70 91.90 0.00 0% 91.80 85 91.90 208 17.64
2016-12-13 1301 4176232 2618 379687422 91.80 91.80 90.70 90.90 1.00 -1.09% 90.80 122 90.90 366 17.45
2016-12-14 1301 6472877 2727 584372766 90.90 90.90 90.00 90.00 0.90 -0.99% 89.90 146 90.00 494 17.27
2016-12-15 1301 7079836 3223 629776729 89.90 89.90 88.60 88.80 1.20 -1.33% 88.80 233 89.00 64 17.04
2016-12-16 1301 9190748 4078 825669572 89.40 90.50 89.20 89.40 0.60 0.68% 89.40 444 89.50 5 17.16
2016-12-19 1301 4471082 2581 395709785 89.30 89.40 88.10 88.40 1.00 -1.12% 88.30 161 88.40 30 16.97
2016-12-20 1301 3314828 1998 294141456 88.00 89.10 88.00 88.70 0.30 0.34% 88.60 13 88.70 57 17.02
2016-12-21 1301 3993044 2050 355190679 88.80 89.60 88.40 89.00 0.30 0.34% 89.00 792 89.10 13 17.08
2016-12-22 1301 6334434 3671 555221067 88.70 88.70 87.10 87.10 1.90 -2.13% 87.10 552 87.20 5 16.72
2016-12-23 1301 6214748 2892 537429769 86.80 87.10 86.10 86.10 1.00 -1.15% 86.10 328 86.20 12 16.53
2016-12-26 1301 2822306 1094 244171414 86.50 86.90 86.30 86.40 0.30 0.35% 86.40 6 86.50 312 16.58
2016-12-27 1301 2096960 912 181411936 86.40 87.00 86.30 86.40 0.00 0% 86.30 31 86.40 309 16.58
2016-12-28 1301 6322412 2234 559854720 86.40 89.40 86.40 88.50 2.10 2.43% 88.40 11 88.50 349 16.99
2016-12-29 1301 5337462 2097 469282155 88.20 88.40 87.00 87.40 1.10 -1.24% 87.40 76 87.50 66 16.78
2016-12-30 1301 5826659 2424 518721894 88.80 89.20 88.20 89.20 1.80 2.06% 89.10 5 89.20 860 17.12