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
12345678910111213141516171819202122232425262728293031當月平均
1 月   68.20
0
0%
68.50
0.3
0.44%
68.60
0.1
0.15%
69.00
0.4
0.58%
68.10
-0.9
-1.3%
 68.70
0.6
0.88%
69.70
1
1.46%
70.40
0.7
1%
70.40
0
0%
71.00
0.6
0.85%
 70.10
-0.9
-1.27%
70.10
0
0%
69.20
-0.9
-1.28%
67.80
-1.4
-2.02%
68.80
1
1.47%
 70.50
1.7
2.47%
69.80
-0.7
-0.99%
70.10
0.3
0.43%
70.10
0
0%
71.40
1.3
1.85%
71.30
-0.1
-0.14%
69.72
2 月 71.90
0.6
0.84%
70.50
-1.4
-1.95%
          71.30
0.8
1.13%
71.60
0.3
0.42%
71.50
-0.1
-0.14%
72.80
1.3
1.82%
72.60
-0.2
-0.27%
 72.20
-0.4
-0.55%
72.40
0.2
0.28%
73.00
0.6
0.83%
73.00
0
0%
74.80
1.8
2.47%
72.93
3 月74.90
0.1
0.13%
75.60
0.7
0.93%
76.50
0.9
1.19%
77.10
0.6
0.78%
 78.50
1.4
1.82%
79.60
1.1
1.4%
78.20
-1.4
-1.76%
77.20
-1
-1.28%
78.00
0.8
1.04%
 77.20
-0.8
-1.03%
76.90
-0.3
-0.39%
77.30
0.4
0.52%
78.00
0.7
0.91%
79.80
1.8
2.31%
 78.80
-1
-1.25%
78.90
0.1
0.13%
78.90
0
0%
79.70
0.8
1.01%
78.60
-1.1
-1.38%
 78.90
0.3
0.38%
78.50
-0.4
-0.51%
80.10
1.6
2.04%
80.20
0.1
0.12%
78.18
4 月81.10
0.9
1.12%
   78.70
-2.4
-2.96%
78.60
-0.1
-0.13%
80.10
1.5
1.91%
 80.50
0.4
0.5%
81.00
0.5
0.62%
82.30
1.3
1.6%
84.70
2.4
2.92%
84.80
0.1
0.12%
 84.90
0.1
0.12%
86.00
1.1
1.3%
84.50
-1.5
-1.74%
84.50
0
0%
84.10
-0.4
-0.47%
 84.00
-0.1
-0.12%
83.70
-0.3
-0.36%
84.20
0.5
0.6%
84.10
-0.1
-0.12%
82.40
-1.7
-2.02%
82.56
5 月  80.80
-1.6
-1.94%
79.50
-1.3
-1.61%
79.30
-0.2
-0.25%
80.40
1.1
1.39%
 80.30
-0.1
-0.12%
80.30
0
0%
83.30
3
3.74%
83.10
-0.2
-0.24%
81.80
-1.3
-1.56%
 80.90
-0.9
-1.1%
82.60
1.7
2.1%
84.00
1.4
1.69%
79.80
-4.2
-5%
80.80
1
1.25%
 80.60
-0.2
-0.25%
81.50
0.9
1.12%
81.30
-0.2
-0.25%
80.40
-0.9
-1.11%
81.50
1.1
1.37%
 81.60
0.1
0.12%
82.20
0.6
0.74%
81.18
6 月81.90
-0.3
-0.36%
82.30
0.4
0.49%
82.00
-0.3
-0.36%
82.00
0
0%
82.10
0.1
0.12%
84.50
2.4
2.92%
83.60
-0.9
-1.07%
   81.00
-2.6
-3.11%
81.00
0
0%
82.40
1.4
1.73%
80.40
-2
-2.43%
80.20
-0.2
-0.25%
 81.10
0.9
1.12%
81.10
0
0%
81.90
0.8
0.99%
81.80
-0.1
-0.12%
79.50
-2.3
-2.81%
 79.90
0.4
0.5%
81.00
1.1
1.38%
80.90
-0.1
-0.12%
81.00
0.1
0.12%
81.46
7 月82.20
1.2
1.48%
 82.20
0
0%
77.80
-4.4
-5.35%
77.80
0
0%
  79.20
1.4
1.8%
82.20
3
3.79%
82.20
0
0%
82.20
0
0%
82.40
0.2
0.24%
 82.90
0.5
0.61%
83.30
0.4
0.48%
83.40
0.1
0.12%
83.70
0.3
0.36%
83.60
-0.1
-0.12%
 83.80
0.2
0.24%
83.80
0
0%
84.00
0.2
0.24%
84.50
0.5
0.6%
83.10
-1.4
-1.66%
82.19
8 月83.40
0.3
0.36%
83.90
0.5
0.6%
83.90
0
0%
84.00
0.1
0.12%
83.60
-0.4
-0.48%
 84.00
0.4
0.48%
84.40
0.4
0.48%
84.30
-0.1
-0.12%
85.00
0.7
0.83%
85.30
0.3
0.35%
 85.30
0
0%
85.00
-0.3
-0.35%
84.30
-0.7
-0.82%
84.20
-0.1
-0.12%
83.30
-0.9
-1.07%
 82.70
-0.6
-0.72%
84.10
1.4
1.69%
83.50
-0.6
-0.71%
83.10
-0.4
-0.48%
83.10
0
0%
 83.20
0.1
0.12%
83.00
-0.2
-0.24%
82.40
-0.6
-0.72%
83.86
9 月80.40
-2
-2.43%
81.90
1.5
1.87%
 82.50
0.6
0.73%
83.60
1.1
1.33%
85.40
1.8
2.15%
85.50
0.1
0.12%
84.30
-1.2
-1.4%
83.50
-0.8
-0.95%
81.50
-2
-2.4%
81.80
0.3
0.37%
80.50
-1.3
-1.59%
   83.70
3.2
3.98%
83.30
-0.4
-0.48%
84.50
1.2
1.44%
85.20
0.7
0.83%
85.30
0.1
0.12%
 84.70
-0.6
-0.7%
 85.40
0.7
0.83%
84.30
-1.1
-1.29%
83.61
10 月  85.20
0.9
1.07%
85.20
0
0%
85.00
-0.2
-0.23%
85.00
0
0%
85.60
0.6
0.71%
  85.60
0
0%
86.80
1.2
1.4%
87.70
0.9
1.04%
87.70
0
0%
 87.70
0
0%
89.00
1.3
1.48%
92.00
3
3.37%
93.00
1
1.09%
92.50
-0.5
-0.54%
 92.50
0
0%
93.50
1
1.08%
94.50
1
1.07%
93.20
-1.3
-1.38%
94.40
1.2
1.29%
93.90
-0.5
-0.53%
89.74
11 月94.00
0.1
0.11%
93.60
-0.4
-0.43%
93.50
-0.1
-0.11%
94.00
0.5
0.53%
 94.80
0.8
0.85%
96.10
1.3
1.37%
93.40
-2.7
-2.81%
96.20
2.8
3%
95.10
-1.1
-1.14%
 95.00
-0.1
-0.11%
94.40
-0.6
-0.63%
96.00
1.6
1.69%
96.10
0.1
0.1%
94.60
-1.5
-1.56%
 95.10
0.5
0.53%
96.90
1.8
1.89%
98.00
1.1
1.14%
97.20
-0.8
-0.82%
97.60
0.4
0.41%
 98.00
0.4
0.41%
98.50
0.5
0.51%
99.90
1.4
1.42%
95.94
12 月99.50
-0.4
-0.4%
98.70
-0.8
-0.8%
 97.80
-0.9
-0.91%
99.00
1.2
1.23%
98.60
-0.4
-0.4%
98.90
0.3
0.3%
99.00
0.1
0.1%
 98.80
-0.2
-0.2%
98.80
0
0%
98.60
-0.2
-0.2%
97.60
-1
-1.01%
97.30
-0.3
-0.31%
 96.00
-1.3
-1.34%
96.80
0.8
0.83%
97.10
0.3
0.31%
94.50
-2.6
-2.68%
93.20
-1.3
-1.38%
 94.20
1
1.07%
93.50
-0.7
-0.74%
95.30
1.8
1.93%
94.70
-0.6
-0.63%
96.30
1.6
1.69%
 96.96

說明:最高漲幅:3.98%最低跌幅:-5.35% 最高價:99.90最低價:67.80平均價:83.49,灰色底表示週末,漲157天(128.7)元,跌115天(-104.3)元,平盤31天
4%=4,3%=4,2%=23,1%=74,0%=83,-0%=3,-1%=7,-2%=17,-3%=42,-4%=46,

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 1326 7251832 4205 502301260 71.70 71.90 68.20 68.20 5.80 0% 68.20 329 68.40 4 25.83
2016-01-05 1326 4399942 2462 302126421 68.70 69.50 67.90 68.50 0.30 0.44% 68.30 4 68.50 28 25.95
2016-01-06 1326 5966915 3103 411824713 68.80 69.90 68.50 68.60 0.10 0.15% 68.60 147 68.70 15 25.98
2016-01-07 1326 6998555 3289 478644895 69.00 69.60 67.50 69.00 0.40 0.58% 68.80 25 69.00 104 26.14
2016-01-08 1326 4171217 2135 283778867 68.40 69.00 67.20 68.10 0.90 -1.3% 68.10 13 68.20 103 25.80
2016-01-11 1326 6159406 2626 416838320 67.10 68.70 66.70 68.70 0.60 0.88% 68.50 1 68.70 340 26.02
2016-01-12 1326 4341081 2445 299384496 69.00 69.70 68.10 69.70 1.00 1.46% 69.70 607 69.80 82 26.40
2016-01-13 1326 4858486 2026 339601120 69.50 70.40 69.20 70.40 0.70 1% 70.20 1 70.50 223 26.67
2016-01-14 1326 7097103 2356 492835520 69.10 70.40 68.60 70.40 0.00 0% 70.40 841 70.50 131 26.67
2016-01-15 1326 9157221 3465 642012993 69.80 71.00 69.00 71.00 0.60 0.85% 71.00 267 71.10 66 26.89
2016-01-18 1326 7256869 3200 507977000 69.70 70.90 69.40 70.10 0.90 -1.27% 70.10 282 70.20 4 26.55
2016-01-19 1326 2106058 1139 147748956 69.90 70.70 69.90 70.10 0.00 0% 70.10 45 70.20 4 26.55
2016-01-20 1326 3803939 2102 263454491 69.50 70.00 69.00 69.20 0.90 -1.28% 69.10 45 69.20 3 26.21
2016-01-21 1326 3012743 1202 206183524 69.70 69.70 67.80 67.80 1.40 -2.02% 67.80 227 68.00 3 25.68
2016-01-22 1326 3580252 1868 246103960 68.40 69.70 68.20 68.80 1.00 1.47% 68.80 278 68.90 26 26.06
2016-01-25 1326 4248204 2066 298957336 69.70 70.90 69.50 70.50 1.70 2.47% 70.40 2 70.50 40 26.70
2016-01-26 1326 1764117 948 122626630 69.10 69.90 69.10 69.80 0.70 -0.99% 69.80 176 69.90 108 26.44
2016-01-27 1326 1780889 731 124555155 70.00 70.20 69.50 70.10 0.30 0.43% 70.00 6 70.10 74 26.55
2016-01-28 1326 3316679 1491 232769358 70.20 71.00 69.50 70.10 0.00 0% 70.10 35 70.20 256 26.55
2016-01-29 1326 5636556 2718 401083776 69.60 72.00 69.60 71.40 1.30 1.85% 71.10 10 71.40 132 27.05
2016-01-30 1326 1482085 1079 105808647 72.10 72.10 71.10 71.30 0.10 -0.14% 71.20 9 71.30 517 27.01
2016-02-02 1326 3770975 2394 271276306 71.80 72.20 71.40 71.90 0.00 0.84% 71.90 291 72.00 42 27.23
2016-02-03 1326 4833178 2329 341114488 71.20 71.80 70.20 70.50 1.40 -1.95% 70.50 463 70.60 11 26.70
2016-02-15 1326 5594451 2654 394851667 70.30 71.30 69.40 71.30 0.80 1.13% 71.20 21 71.30 181 27.01
2016-02-16 1326 3082305 1675 221355866 71.40 72.20 70.90 71.60 0.30 0.42% 71.60 15 71.70 49 27.12
2016-02-17 1326 1983971 1367 142170627 71.70 72.20 71.30 71.50 0.10 -0.14% 71.40 3 71.50 13 27.08
2016-02-18 1326 4197745 2392 304741500 71.60 73.00 71.60 72.80 1.30 1.82% 72.70 3 72.80 45 27.58
2016-02-19 1326 2402065 1619 173694598 72.50 72.80 72.00 72.60 0.20 -0.27% 72.50 4 72.60 93 27.50
2016-02-22 1326 3290431 1831 237300032 72.90 73.30 71.40 72.20 0.40 -0.55% 72.10 72 72.20 111 27.35
2016-02-23 1326 2146486 1043 155107392 72.20 72.60 72.00 72.40 0.20 0.28% 72.40 38 72.50 16 27.42
2016-02-24 1326 3492190 1826 254272785 72.80 73.40 72.00 73.00 0.60 0.83% 72.90 69 73.00 136 27.65
2016-02-25 1326 2988836 2125 218246267 73.00 73.30 72.30 73.00 0.00 0% 73.00 380 73.20 70 27.65
2016-02-26 1326 7162625 2975 531547278 73.50 74.80 73.30 74.80 1.80 2.47% 74.30 7 74.80 221 28.33
2016-03-01 1326 5719033 2593 426751486 73.30 75.00 73.30 74.90 0.10 0.13% 74.90 31 75.00 604 28.37
2016-03-02 1326 4417488 2415 333410180 75.30 75.60 75.20 75.60 0.70 0.93% 75.50 139 75.60 62 28.64
2016-03-03 1326 5148212 2822 391163712 75.00 76.50 75.00 76.50 0.90 1.19% 76.30 1 76.50 196 28.98
2016-03-04 1326 5486119 2938 420907805 76.40 77.10 75.80 77.10 0.60 0.78% 77.00 58 77.10 27 29.20
2016-03-07 1326 6622237 4043 517568282 77.10 78.60 76.90 78.50 1.40 1.82% 78.40 109 78.50 10 29.73
2016-03-08 1326 8156023 4896 647556993 78.40 79.80 78.10 79.60 1.10 1.4% 79.50 11 79.60 27 30.15
2016-03-09 1326 4118695 1909 323207010 79.00 79.10 78.10 78.20 1.40 -1.76% 78.20 364 78.30 5 29.62
2016-03-10 1326 5312281 2828 409857864 78.20 78.90 76.50 77.20 1.00 -1.28% 77.00 11 77.20 127 29.24
2016-03-11 1326 4231493 2518 328259636 77.10 78.00 76.80 78.00 0.80 1.04% 77.90 7 78.00 521 29.55
2016-03-14 1326 4744558 2958 367089866 78.50 78.60 76.50 77.20 0.80 -1.03% 77.10 1 77.20 177 29.24
2016-03-15 1326 4969109 2234 382429832 77.20 78.10 76.20 76.90 0.30 -0.39% 76.80 8 76.90 8 29.13
2016-03-16 1326 3674796 1999 282946791 77.30 77.30 76.60 77.30 0.40 0.52% 77.10 11 77.30 38 16.38
2016-03-17 1326 6597112 3633 516599380 78.30 78.90 77.60 78.00 0.70 0.91% 77.80 47 78.00 170 16.53
2016-03-18 1326 10519638 3638 834335429 78.20 79.80 78.20 79.80 1.80 2.31% 79.70 2 79.80 359 16.91
2016-03-21 1326 6389102 3234 504715408 79.80 79.90 78.00 78.80 1.00 -1.25% 78.70 87 78.80 3 16.69
2016-03-22 1326 5243893 1465 412537016 78.90 79.20 78.30 78.90 0.10 0.13% 78.80 49 78.90 266 16.72
2016-03-23 1326 4976054 2405 394183139 79.00 80.20 78.70 78.90 0.00 0% 78.80 107 78.90 24 16.72
2016-03-24 1326 3221101 1902 255418790 79.00 79.70 78.20 79.70 0.80 1.01% 79.60 12 79.70 161 16.89
2016-03-25 1326 2327764 982 183785360 79.70 79.70 78.60 78.60 1.10 -1.38% 78.60 10 78.70 1 16.65
2016-03-28 1326 2349790 1025 185246210 78.60 79.00 78.60 78.90 0.30 0.38% 78.90 3 79.00 119 16.72
2016-03-29 1326 2133677 857 167543959 79.00 79.00 78.30 78.50 0.40 -0.51% 78.40 31 78.50 391 16.63
2016-03-30 1326 6497703 3026 519221999 79.10 80.40 79.10 80.10 1.60 2.04% 80.10 3 80.20 376 16.97
2016-03-31 1326 11414775 4933 919621401 80.50 81.80 79.60 80.20 0.10 0.12% 80.10 84 80.20 639 16.99
2016-04-01 1326 9738442 4957 788264179 79.50 81.30 79.50 81.10 0.90 1.12% 81.00 39 81.10 38 17.18
2016-04-06 1326 5274796 3233 416251347 80.00 80.40 78.50 78.70 2.40 -2.96% 78.60 146 78.70 86 16.67
2016-04-07 1326 6195409 2963 485317173 78.10 79.10 77.80 78.60 0.10 -0.13% 78.50 15 78.60 249 16.65
2016-04-08 1326 5801744 3045 459262180 78.30 80.10 77.90 80.10 1.50 1.91% 80.00 28 80.10 112 16.97
2016-04-11 1326 3232959 1826 258833403 79.70 80.50 78.80 80.50 0.40 0.5% 80.40 10 80.50 110 17.06
2016-04-12 1326 4595904 2823 371576458 80.40 81.40 80.20 81.00 0.50 0.62% 80.90 77 81.00 855 17.16
2016-04-13 1326 9395481 4568 773527449 81.20 82.80 81.10 82.30 1.30 1.6% 82.20 1 82.30 600 17.44
2016-04-14 1326 13954051 5880 1179136326 84.70 85.00 83.90 84.70 2.40 2.92% 84.50 90 84.70 101 17.94
2016-04-15 1326 6189245 3501 524834444 84.70 85.00 84.40 84.80 0.10 0.12% 84.70 109 84.80 592 17.97
2016-04-18 1326 6158740 4194 521537210 84.70 85.00 84.20 84.90 0.10 0.12% 84.80 97 84.90 336 17.99
2016-04-19 1326 10634297 5147 909176069 85.00 86.00 84.80 86.00 1.10 1.3% 85.90 5 86.00 56 18.22
2016-04-20 1326 9839051 5325 837665668 86.00 87.10 84.00 84.50 1.50 -1.74% 84.40 6 84.50 134 17.90
2016-04-21 1326 4362414 2559 367238198 84.70 85.00 83.50 84.50 0.00 0% 84.40 93 84.50 1510 17.90
2016-04-22 1326 4792859 2300 402210985 84.50 84.60 83.60 84.10 0.40 -0.47% 84.00 74 84.20 51 17.82
2016-04-25 1326 2612529 1037 219345164 84.10 84.20 83.70 84.00 0.10 -0.12% 83.90 97 84.00 65 17.80
2016-04-26 1326 3946668 1872 332691397 84.10 85.20 83.50 83.70 0.30 -0.36% 83.60 193 83.70 57 17.73
2016-04-27 1326 4534827 2421 381450970 83.80 84.40 83.50 84.20 0.50 0.6% 84.10 66 84.20 1284 17.84
2016-04-28 1326 6376805 2324 535364465 84.60 84.90 83.00 84.10 0.10 -0.12% 84.00 375 84.10 192 17.82
2016-04-29 1326 6180751 2778 510399852 84.00 84.00 82.10 82.40 1.70 -2.02% 82.40 2 82.50 6 17.46
2016-05-03 1326 5803508 2454 472416640 82.70 83.00 80.70 80.80 1.60 -1.94% 80.70 22 80.80 6 17.12
2016-05-04 1326 6903190 3773 552526195 81.80 81.90 78.90 79.50 1.30 -1.61% 79.40 66 79.50 11 16.84
2016-05-05 1326 5432708 3388 429861832 79.90 80.30 78.10 79.30 0.20 -0.25% 79.30 115 79.50 51 16.80
2016-05-06 1326 10138969 3640 810032702 79.40 80.40 78.30 80.40 1.10 1.39% 80.30 45 80.40 1 14.31
2016-05-09 1326 4960823 2536 395598743 80.40 80.50 79.00 80.30 0.10 -0.12% 80.10 6 80.30 75 14.29
2016-05-10 1326 3703771 2316 297302680 80.50 81.00 79.20 80.30 0.00 0% 80.30 128 80.50 48 14.29
2016-05-11 1326 10556625 4961 869710355 81.40 83.30 81.00 83.30 3.00 3.74% 83.20 1 83.30 61 14.82
2016-05-12 1326 4032214 2679 334469786 82.30 83.30 82.30 83.10 0.20 -0.24% 83.00 162 83.10 127 14.79
2016-05-13 1326 6881079 3691 563866521 82.60 83.00 80.80 81.80 1.30 -1.56% 81.80 84 81.90 31 14.56
2016-05-16 1326 2139186 1460 173437683 81.10 82.00 80.50 80.90 0.90 -1.1% 80.90 28 81.00 11 14.40
2016-05-17 1326 5694988 2677 464508320 81.00 82.70 80.10 82.60 1.70 2.1% 82.20 29 82.60 66 14.70
2016-05-18 1326 7583621 4106 629759646 82.60 84.00 81.20 84.00 1.40 1.69% 83.70 20 84.00 82 14.95
2016-05-19 1326 7755437 4376 626493260 82.80 83.20 79.50 79.80 4.20 -5% 79.80 48 79.90 1 14.20
2016-05-20 1326 6217758 3518 504013687 80.60 81.80 80.00 80.80 1.00 1.25% 80.80 99 80.90 2 14.38
2016-05-23 1326 4268591 2360 342187305 80.10 81.50 78.50 80.60 0.20 -0.25% 80.50 67 80.60 71 14.34
2016-05-24 1326 5817995 3646 475396985 81.00 82.40 80.80 81.50 0.90 1.12% 81.40 81 81.50 5 14.50
2016-05-25 1326 3706076 2352 301142529 82.00 82.00 80.90 81.30 0.20 -0.25% 81.30 50 81.40 59 14.47
2016-05-26 1326 2631485 1910 211928436 81.30 81.50 80.20 80.40 0.90 -1.11% 80.40 71 80.50 12 14.31
2016-05-27 1326 2363767 1571 192392364 81.40 82.00 81.00 81.50 1.10 1.37% 81.50 67 81.60 7 14.50
2016-05-30 1326 3682015 1926 299571908 81.50 82.00 80.60 81.60 0.10 0.12% 81.60 27 81.70 7 14.52
2016-05-31 1326 8319484 2358 681518033 81.00 82.20 81.00 82.20 0.60 0.74% 82.00 265 82.20 342 14.63
2016-06-01 1326 3832277 2634 313840876 81.50 82.30 81.20 81.90 0.30 -0.36% 81.80 64 81.90 58 14.57
2016-06-02 1326 4038128 2807 331857364 82.00 82.60 81.70 82.30 0.40 0.49% 82.30 49 82.40 57 14.64
2016-06-03 1326 3952042 2331 324527015 82.70 82.90 81.80 82.00 0.30 -0.36% 82.00 67 82.10 76 14.59
2016-06-04 1326 801867 334 65721126 81.60 82.30 81.60 82.00 0.00 0% 81.90 28 82.00 235 14.59
2016-06-06 1326 3121080 1772 255809130 82.60 82.90 81.10 82.10 0.10 0.12% 81.90 182 82.10 32 14.61
2016-06-07 1326 8976231 5164 754001304 82.40 84.80 82.10 84.50 2.40 2.92% 84.10 136 84.50 175 15.04
2016-06-08 1326 8231626 5126 692408130 84.30 85.70 82.80 83.60 0.90 -1.07% 83.50 67 83.60 15 14.88
2016-06-13 1326 5197512 3698 424836672 83.00 84.10 80.70 81.00 2.60 -3.11% 80.90 117 81.00 91 14.41
2016-06-14 1326 4933089 3498 397645109 81.00 81.20 80.10 81.00 0.00 0% 80.90 27 81.00 319 14.41
2016-06-15 1326 4793771 2923 391762222 81.00 82.70 80.30 82.40 1.40 1.73% 82.30 7 82.40 82 14.66
2016-06-16 1326 4184957 2739 336885734 82.20 82.20 79.80 80.40 2.00 -2.43% 80.40 20 80.50 169 14.31
2016-06-17 1326 3875888 1937 313313040 81.10 81.50 80.20 80.20 0.20 -0.25% 80.20 161 80.60 5 14.27
2016-06-20 1326 3610905 1842 291767109 81.20 81.50 80.20 81.10 0.90 1.12% 80.80 13 81.10 25 14.43
2016-06-21 1326 2481504 1303 201390360 80.30 81.90 80.30 81.10 0.00 0% 81.10 6 81.20 122 14.43
2016-06-22 1326 3206501 1977 261400560 81.60 81.90 80.70 81.90 0.80 0.99% 81.50 22 81.90 203 14.57
2016-06-23 1326 1918283 1264 156383655 81.50 81.90 80.90 81.80 0.10 -0.12% 81.60 60 81.80 30 14.56
2016-06-24 1326 6456728 3529 517264438 81.80 82.00 79.10 79.50 2.30 -2.81% 79.50 31 79.60 2 14.15
2016-06-27 1326 3147699 1861 250786364 79.50 80.30 78.30 79.90 0.40 0.5% 79.90 107 80.10 3 14.22
2016-06-28 1326 3984719 2748 321655914 79.90 81.50 79.30 81.00 1.10 1.38% 80.80 82 81.00 105 14.41
2016-06-29 1326 3653849 2323 295085716 80.50 81.20 80.50 80.90 0.10 -0.12% 80.80 11 80.90 251 14.40
2016-06-30 1326 6905128 3325 557722904 81.20 81.20 80.30 81.00 0.10 0.12% 80.80 5 81.00 1094 14.41
2016-07-01 1326 11305057 4644 924296674 81.00 83.40 80.60 82.20 1.20 1.48% 82.20 41 82.30 13 14.63
2016-07-04 1326 9595145 4040 792614991 82.20 83.10 82.20 82.20 0.00 0% 82.10 135 82.20 365 14.63
2016-07-06 1326 7615573 3406 593422872 78.50 78.50 77.50 77.80 0.00 -5.35% 77.80 61 77.90 91 13.84
2016-07-07 1326 2748725 1191 214483390 78.30 78.40 77.80 77.80 0.00 0% 77.80 474 77.90 6 13.84
2016-07-11 1326 6875803 3254 544311937 78.80 79.80 78.40 79.20 1.40 1.8% 79.00 26 79.20 109 14.09
2016-07-12 1326 12120215 5779 986530668 80.40 82.20 80.30 82.20 3.00 3.79% 82.10 40 82.20 81 14.63
2016-07-13 1326 4607029 2964 378334362 83.30 83.30 81.70 82.20 0.00 0% 82.00 156 82.20 982 14.63
2016-07-14 1326 3495624 2274 287697730 82.20 82.60 81.80 82.20 0.00 0% 82.10 85 82.20 656 14.63
2016-07-15 1326 6191814 3668 509960848 82.30 82.50 82.20 82.40 0.20 0.24% 82.30 46 82.40 657 14.66
2016-07-18 1326 6158204 4184 511243517 82.70 83.50 82.40 82.90 0.50 0.61% 82.80 83 82.90 325 14.75
2016-07-19 1326 7426746 3907 616848718 83.10 83.30 82.20 83.30 0.40 0.48% 83.30 165 83.40 132 14.82
2016-07-20 1326 6765112 3488 563439396 83.30 83.50 82.90 83.40 0.10 0.12% 83.30 47 83.40 584 14.84
2016-07-21 1326 5792883 3392 484544441 83.50 84.00 83.20 83.70 0.30 0.36% 83.60 42 83.70 1348 14.89
2016-07-22 1326 4936947 2644 412985170 83.70 83.90 83.40 83.60 0.10 -0.12% 83.60 50 83.70 747 14.88
2016-07-25 1326 4658627 2480 388067507 83.80 84.40 81.80 83.80 0.20 0.24% 83.70 69 83.80 441 14.91
2016-07-26 1326 6018121 2388 503875891 83.80 83.90 83.50 83.80 0.00 0% 83.70 18 83.80 89 14.91
2016-07-27 1326 7732506 3299 647364340 83.80 84.00 82.80 84.00 0.20 0.24% 83.80 72 84.00 449 14.95
2016-07-28 1326 6526873 3742 550492932 84.00 84.80 83.50 84.50 0.50 0.6% 84.30 96 84.50 144 15.04
2016-07-29 1326 3935182 1906 327091320 83.30 84.00 82.50 83.10 1.40 -1.66% 83.10 152 83.20 1 14.79
2016-08-01 1326 4713690 3313 393452418 83.00 84.40 82.80 83.40 0.30 0.36% 83.30 4 83.40 61 14.84
2016-08-02 1326 2690819 2058 225105277 83.60 84.00 83.20 83.90 0.50 0.6% 83.80 56 83.90 145 14.93
2016-08-03 1326 3478058 1622 290098825 82.70 84.00 82.40 83.90 0.00 0% 83.80 36 83.90 43 14.93
2016-08-04 1326 4375793 2451 365655302 84.00 84.00 82.90 84.00 0.10 0.12% 83.90 47 84.00 1022 14.95
2016-08-05 1326 4356454 2468 363713909 83.50 84.00 83.00 83.60 0.40 -0.48% 83.30 56 83.60 282 14.39
2016-08-08 1326 2650984 1287 222108153 83.80 84.10 83.30 84.00 0.40 0.48% 83.90 107 84.00 778 14.46
2016-08-09 1326 4261199 2009 358971616 83.10 84.60 83.10 84.40 0.40 0.48% 84.30 72 84.50 147 14.53
2016-08-10 1326 3516842 2007 295059120 84.20 84.30 83.20 84.30 0.10 -0.12% 84.20 1 84.30 31 14.51
2016-08-11 1326 4815439 2635 407661921 83.40 85.00 83.40 85.00 0.70 0.83% 84.80 3 85.00 202 14.63
2016-08-12 1326 5682192 3424 485259453 84.30 86.40 84.30 85.30 0.30 0.35% 85.20 11 85.30 104 14.68
2016-08-15 1326 3936083 1648 335566617 85.30 85.40 84.90 85.30 0.00 0% 85.20 125 85.30 978 14.68
2016-08-16 1326 5192152 2904 441614276 84.50 85.50 84.50 85.00 0.30 -0.35% 84.90 134 85.10 84 14.63
2016-08-17 1326 4276451 3038 359741908 84.30 84.70 83.80 84.30 0.70 -0.82% 84.20 1 84.30 176 14.51
2016-08-18 1326 4094797 2158 344754969 84.00 84.50 83.70 84.20 0.10 -0.12% 84.20 189 84.30 164 14.49
2016-08-19 1326 4057065 1851 339947888 84.20 84.40 83.20 83.30 0.90 -1.07% 83.30 132 83.50 82 14.34
2016-08-22 1326 3719667 2269 307092480 83.00 83.30 82.10 82.70 0.60 -0.72% 82.60 2 82.70 451 14.23
2016-08-23 1326 3801567 1963 317387998 82.30 84.20 82.30 84.10 1.40 1.69% 84.00 79 84.10 2 14.48
2016-08-24 1326 1816184 1402 151858615 84.00 84.10 83.10 83.50 0.60 -0.71% 83.40 94 83.80 25 14.37
2016-08-25 1326 2725386 1770 227118538 83.90 84.10 83.00 83.10 0.40 -0.48% 83.10 73 83.20 2 14.30
2016-08-26 1326 2164162 1530 179516592 83.10 83.20 82.60 83.10 0.00 0% 83.00 10 83.10 63 14.30
2016-08-29 1326 2396042 1633 197862859 82.80 83.20 81.40 83.20 0.10 0.12% 83.00 1 83.20 393 14.32
2016-08-30 1326 2166928 923 179092446 83.40 83.50 82.10 83.00 0.20 -0.24% 82.90 2 83.00 278 14.29
2016-08-31 1326 4713653 1580 388723996 82.30 83.20 81.80 82.40 0.60 -0.72% 82.30 10 82.40 88 14.18
2016-09-01 1326 4170066 2661 337429694 81.70 82.10 80.40 80.40 2.00 -2.43% 80.40 168 80.50 1 13.84
2016-09-02 1326 4161117 3007 339289123 80.90 82.20 80.60 81.90 1.50 1.87% 81.80 1 81.90 71 14.10
2016-09-05 1326 2232173 1148 184828994 82.30 83.00 82.30 82.50 0.60 0.73% 82.50 12 82.60 19 14.20
2016-09-06 1326 3493918 1559 290779896 82.60 83.60 82.60 83.60 1.10 1.33% 83.50 10 83.60 148 14.39
2016-09-07 1326 6944722 3833 590048747 83.30 85.60 83.20 85.40 1.80 2.15% 85.40 6 85.50 103 14.70
2016-09-08 1326 4234591 2014 361621440 85.00 85.60 84.70 85.50 0.10 0.12% 85.40 218 85.50 509 14.72
2016-09-09 1326 3425074 2028 288984195 84.50 85.00 84.00 84.30 1.20 -1.4% 84.20 21 84.30 16 14.51
2016-09-10 1326 933580 585 77916600 83.10 83.80 83.10 83.50 0.80 -0.95% 83.50 7 83.60 2 14.37
2016-09-12 1326 5564933 2620 456412219 82.60 82.60 81.50 81.50 2.00 -2.4% 81.50 296 81.60 86 14.03
2016-09-13 1326 5573135 3210 457471309 81.70 82.80 81.50 81.80 0.30 0.37% 81.80 33 81.90 26 14.08
2016-09-14 1326 7880742 2923 636800521 81.20 82.10 80.50 80.50 1.30 -1.59% 80.50 584 80.60 15 13.86
2016-09-19 1326 3891574 2387 323177137 80.60 83.80 80.60 83.70 3.20 3.98% 83.60 10 83.70 28 14.41
2016-09-20 1326 2736767 1631 228280074 82.80 83.70 82.70 83.30 0.40 -0.48% 83.20 55 83.30 45 14.34
2016-09-21 1326 3222229 2062 270957374 82.80 84.60 82.80 84.50 1.20 1.44% 84.40 6 84.50 109 14.54
2016-09-22 1326 5008454 2897 426260723 85.30 85.50 84.80 85.20 0.70 0.83% 85.00 41 85.20 81 14.66
2016-09-23 1326 3890121 2232 330821540 85.00 85.40 84.60 85.30 0.10 0.12% 85.20 74 85.30 13 14.68
2016-09-26 1326 1898864 1077 160201333 84.20 84.70 84.00 84.70 0.60 -0.7% 84.50 2 84.70 10 14.58
2016-09-29 1326 6624566 3577 565073520 85.40 85.50 84.90 85.40 0.70 0.83% 85.30 296 85.40 10 14.70
2016-09-30 1326 6442108 3587 544026592 83.70 85.20 83.70 84.30 1.10 -1.29% 84.30 116 84.50 1 14.51
2016-10-03 1326 3227686 2294 273687452 83.70 85.30 83.60 85.20 0.90 1.07% 85.10 755 85.20 76 14.66
2016-10-04 1326 5271889 2787 447590289 85.00 85.20 84.10 85.20 0.00 0% 85.10 31 85.20 82 14.66
2016-10-05 1326 2397516 1305 203076465 83.70 85.00 83.70 85.00 0.20 -0.23% 84.90 83 85.00 695 14.63
2016-10-06 1326 4469533 2338 379710359 84.80 85.00 84.70 85.00 0.00 0% 84.90 207 85.00 966 14.63
2016-10-07 1326 6379063 3268 545226455 85.00 85.80 84.90 85.60 0.60 0.71% 85.60 1 85.70 68 14.73
2016-10-11 1326 5812283 2539 497359958 85.60 85.80 85.10 85.60 0.00 0% 85.50 41 85.60 531 14.73
2016-10-12 1326 9184161 4259 795448945 85.90 87.00 85.90 86.80 1.20 1.4% 86.80 19 86.90 48 14.94
2016-10-13 1326 11344848 5896 995606515 87.10 88.40 86.70 87.70 0.90 1.04% 87.60 55 87.70 209 15.09
2016-10-14 1326 6605056 2978 579433251 87.70 87.90 87.20 87.70 0.00 0% 87.60 11 87.70 141 15.09
2016-10-17 1326 8461010 3094 739435949 87.60 88.00 85.90 87.70 0.00 0% 87.70 7 87.80 569 15.09
2016-10-18 1326 9352250 3568 828791789 87.90 89.00 87.70 89.00 1.30 1.48% 89.00 70 89.10 118 15.32
2016-10-19 1326 14830144 6408 1364622761 88.90 93.50 88.50 92.00 3.00 3.37% 92.00 259 92.20 58 15.83
2016-10-20 1326 12660383 6283 1182472377 92.00 94.20 91.20 93.00 1.00 1.09% 92.90 133 93.00 199 16.01
2016-10-21 1326 13327203 3477 1231998616 92.20 93.40 91.30 92.50 0.50 -0.54% 92.50 151 92.60 1 15.92
2016-10-24 1326 5075672 2615 469114024 92.40 92.60 92.10 92.50 0.00 0% 92.40 46 92.50 212 15.92
2016-10-25 1326 7574605 3723 706061232 92.00 93.80 92.00 93.50 1.00 1.08% 93.40 84 93.50 312 16.09
2016-10-26 1326 8623832 4357 812917008 93.50 94.90 93.30 94.50 1.00 1.07% 94.50 45 94.60 52 16.27
2016-10-27 1326 5941078 3282 555109319 94.50 94.80 92.30 93.20 1.30 -1.38% 93.20 181 93.30 8 16.04
2016-10-28 1326 6704606 2537 631256271 93.20 94.60 92.50 94.40 1.20 1.29% 94.40 2 94.50 204 16.25
2016-10-31 1326 6459574 2803 605774490 93.10 94.30 93.00 93.90 0.50 -0.53% 93.90 497 94.00 398 16.16
2016-11-01 1326 6950945 2698 653551423 92.90 94.60 92.80 94.00 0.10 0.11% 93.90 22 94.00 78 16.18
2016-11-02 1326 4635420 2221 434529060 93.20 94.20 93.10 93.60 0.40 -0.43% 93.60 68 93.70 25 16.11
2016-11-03 1326 4541134 1894 425473453 93.20 94.00 93.20 93.50 0.10 -0.11% 93.50 144 93.60 2 16.09
2016-11-04 1326 5855511 2321 549816663 93.30 94.30 93.20 94.00 0.50 0.53% 93.90 60 94.00 241 13.37
2016-11-07 1326 6497101 3461 617301693 94.20 95.50 94.00 94.80 0.80 0.85% 94.80 52 94.90 6 13.49
2016-11-08 1326 5524627 3121 529176846 95.50 96.20 95.10 96.10 1.30 1.37% 96.00 2 96.10 181 13.67
2016-11-09 1326 8890174 4234 839168871 96.50 97.10 92.20 93.40 2.70 -2.81% 93.30 14 93.40 142 13.29
2016-11-10 1326 10622282 4604 1021486787 96.00 96.50 95.40 96.20 2.80 3% 96.10 100 96.20 664 13.68
2016-11-11 1326 11430476 5117 1088132058 95.00 96.00 94.50 95.10 1.10 -1.14% 95.10 50 95.20 389 13.53
2016-11-14 1326 9514250 3761 905656555 95.10 95.70 94.60 95.00 0.10 -0.11% 95.00 77 95.10 185 13.51
2016-11-15 1326 9309913 3506 881814722 95.00 95.10 93.70 94.40 0.60 -0.63% 94.40 26 94.60 9 13.43
2016-11-16 1326 7619999 3802 729237572 94.40 96.30 94.40 96.00 1.60 1.69% 95.90 73 96.00 281 13.66
2016-11-17 1326 6463345 3047 618021332 95.80 96.20 94.70 96.10 0.10 0.1% 96.00 115 96.10 21 13.67
2016-11-18 1326 7726777 3638 734351671 95.20 95.70 94.60 94.60 1.50 -1.56% 94.60 49 94.70 7 13.46
2016-11-21 1326 4147381 2135 393670393 94.60 95.40 94.00 95.10 0.50 0.53% 95.10 56 95.20 18 13.53
2016-11-22 1326 6111543 3038 588337495 95.10 96.90 95.00 96.90 1.80 1.89% 96.70 60 96.90 174 13.78
2016-11-23 1326 6050848 3072 590586548 96.90 98.40 96.30 98.00 1.10 1.14% 97.90 6 98.00 142 13.94
2016-11-24 1326 3632767 1651 354592395 97.60 98.00 97.20 97.20 0.80 -0.82% 97.20 38 97.30 6 13.83
2016-11-25 1326 2603640 1400 253250318 97.20 97.60 96.90 97.60 0.40 0.41% 97.50 17 97.60 93 13.88
2016-11-28 1326 4150272 1758 406431157 98.00 98.40 97.10 98.00 0.40 0.41% 97.90 209 98.00 166 13.94
2016-11-29 1326 5768789 2487 568049861 98.60 98.80 97.90 98.50 0.50 0.51% 98.30 28 98.50 182 14.01
2016-11-30 1326 11084271 4158 1100610595 99.00 99.90 98.40 99.90 1.40 1.42% 99.40 196 99.90 302 14.21
2016-12-01 1326 3935138 2246 392250162 99.90 100.00 99.10 99.50 0.40 -0.4% 99.30 46 99.50 157 14.15
2016-12-02 1326 2859270 1613 282210156 99.10 99.10 98.00 98.70 0.80 -0.8% 98.60 94 98.70 31 14.04
2016-12-05 1326 4530928 2616 444664369 98.70 98.70 97.60 97.80 0.90 -0.91% 97.80 48 97.90 15 13.91
2016-12-06 1326 6840945 4134 677326043 99.40 99.40 98.50 99.00 1.20 1.23% 98.90 59 99.00 812 14.08
2016-12-07 1326 3013809 1540 297345701 99.10 99.10 98.30 98.60 0.40 -0.4% 98.50 35 98.60 15 14.03
2016-12-08 1326 6565429 3172 648785138 99.10 99.10 98.50 98.90 0.30 0.3% 98.80 66 98.90 26 14.07
2016-12-09 1326 4862910 2329 481586095 99.00 99.40 98.80 99.00 0.10 0.1% 98.90 10 99.00 717 14.08
2016-12-12 1326 3747710 1587 370893937 99.20 99.50 98.40 98.80 0.20 -0.2% 98.70 153 98.90 250 14.05
2016-12-13 1326 6033309 3516 591135339 98.10 98.80 97.50 98.80 0.00 0% 98.70 2 98.80 146 14.05
2016-12-14 1326 5718975 3104 565419221 98.70 99.20 98.30 98.60 0.20 -0.2% 98.50 52 98.60 385 14.03
2016-12-15 1326 4994994 2146 487486294 98.00 98.30 97.20 97.60 1.00 -1.01% 97.60 3 97.70 155 13.88
2016-12-16 1326 5907022 2318 576251712 97.30 98.00 97.30 97.30 0.30 -0.31% 97.30 253 97.50 5 13.84
2016-12-19 1326 3387914 1680 325751054 97.10 97.30 95.60 96.00 1.30 -1.34% 95.90 14 96.00 775 13.66
2016-12-20 1326 3957875 1836 381365604 95.70 96.90 95.70 96.80 0.80 0.83% 96.70 45 96.80 138 13.77
2016-12-21 1326 4343589 2120 421970055 96.60 97.50 96.60 97.10 0.30 0.31% 97.00 165 97.10 17 13.81
2016-12-22 1326 5698135 3559 541873146 96.80 96.80 94.50 94.50 2.60 -2.68% 94.50 338 94.80 1 13.44
2016-12-23 1326 5532952 2549 516111236 94.50 94.90 92.90 93.20 1.30 -1.38% 93.20 106 93.30 446 13.26
2016-12-26 1326 2689761 1407 251267288 93.00 94.40 92.80 94.20 1.00 1.07% 94.10 92 94.20 2 13.40
2016-12-27 1326 2496176 1262 234022742 94.20 94.40 93.40 93.50 0.70 -0.74% 93.40 62 93.50 189 13.30
2016-12-28 1326 3900880 1870 372096800 93.60 95.80 93.60 95.30 1.80 1.93% 95.20 25 95.30 50 13.56
2016-12-29 1326 4486732 2199 426093966 95.80 95.80 94.00 94.70 0.60 -0.63% 94.60 51 94.70 107 13.47
2016-12-30 1326 6824064 3326 654917512 95.80 96.90 95.10 96.30 1.60 1.69% 96.30 279 96.40 33 13.70