台灣大(3045)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　98.00
0
0%		98.40
0.4
0.41%		97.50
-0.9
-0.91%		97.50
0
0%		97.50
0
0%		 　98.30
0.8
0.82%		99.50
1.2
1.22%		99.50
0
0%		99.40
-0.1
-0.1%		98.00
-1.4
-1.41%		 　98.00
0
0%		98.00
0
0%		97.00
-1
-1.02%		97.00
0
0%		99.30
2.3
2.37%		 　99.90
0.6
0.6%		98.30
-1.6
-1.6%		99.20
0.9
0.92%		99.60
0.4
0.4%		100.00
0.4
0.4%		99.90
-0.1
-0.1%		 98.62
2 月　99.60
-0.3
-0.3%		99.60
0
0%		 　　　　　　　　　　99.10
-0.5
-0.5%		100.00
0.9
0.91%		101.50
1.5
1.5%		102.00
0.5
0.49%		101.00
-1
-0.98%		 　101.00
0
0%		102.00
1
0.99%		100.00
-2
-1.96%		102.00
2
2%		102.50
0.5
0.49%		 101.47
3 月103.50
1
0.98%		103.50
0
0%		104.00
0.5
0.48%		102.00
-2
-1.92%		 　103.50
1.5
1.47%		103.00
-0.5
-0.48%		102.00
-1
-0.97%		102.50
0.5
0.49%		103.00
0.5
0.49%		 　103.00
0
0%		103.00
0
0%		102.50
-0.5
-0.49%		104.50
2
1.95%		103.00
-1.5
-1.44%		 　104.00
1
0.97%		105.00
1
0.96%		105.00
0
0%		105.00
0
0%		104.50
-0.5
-0.48%		 　104.50
0
0%		103.50
-1
-0.96%		104.50
1
0.97%		104.50
0
0%		103.65
4 月104.50
0
0%		 　　　102.50
-2
-1.91%		104.00
1.5
1.46%		104.00
0
0%		 　106.00
2
1.92%		105.50
-0.5
-0.47%		105.50
0
0%		105.00
-0.5
-0.47%		106.50
1.5
1.43%		 　106.50
0
0%		106.50
0
0%		106.00
-0.5
-0.47%		106.00
0
0%		106.00
0
0%		 　106.00
0
0%		106.50
0.5
0.47%		106.50
0
0%		106.00
-0.5
-0.47%		106.50
0.5
0.47%		 105.68
5 月　　107.50
1
0.94%		107.50
0
0%		106.50
-1
-0.93%		107.00
0.5
0.47%		 　108.00
1
0.93%		110.50
2.5
2.31%		111.00
0.5
0.45%		111.00
0
0%		110.50
-0.5
-0.45%		 　110.50
0
0%		111.50
1
0.9%		112.00
0.5
0.45%		110.50
-1.5
-1.34%		111.00
0.5
0.45%		 　110.50
-0.5
-0.45%		111.00
0.5
0.45%		111.50
0.5
0.45%		110.00
-1.5
-1.35%		111.00
1
0.91%		 　111.50
0.5
0.45%		111.50
0
0%		110.1
6 月110.50
-1
-0.9%		110.50
0
0%		112.00
1.5
1.36%		111.50
-0.5
-0.45%		 112.00
0.5
0.45%		113.00
1
0.89%		114.00
1
0.88%		 　　　113.50
-0.5
-0.44%		114.50
1
0.88%		115.50
1
0.87%		113.50
-2
-1.73%		114.50
1
0.88%		 　115.00
0.5
0.44%		114.00
-1
-0.87%		114.00
0
0%		114.00
0
0%		112.50
-1.5
-1.32%		 　113.00
0.5
0.44%		113.00
0
0%		115.00
2
1.77%		112.50
-2.5
-2.17%		 113.23
7 月112.50
0
0%		 　111.00
-1.5
-1.33%		 110.50
-0.5
-0.45%		112.50
2
1.81%		 　　114.00
1.5
1.33%		113.00
-1
-0.88%		114.00
1
0.88%		111.50
-2.5
-2.19%		112.50
1
0.9%		 　114.00
1.5
1.33%		113.50
-0.5
-0.44%		113.00
-0.5
-0.44%		113.50
0.5
0.44%		111.00
-2.5
-2.2%		 　110.00
-1
-0.9%		110.00
0
0%		111.00
1
0.91%		112.00
1
0.9%		110.00
-2
-1.79%		 111.96
8 月111.00
1
0.91%		110.50
-0.5
-0.45%		110.50
0
0%		110.50
0
0%		111.00
0.5
0.45%		 　113.50
2.5
2.25%		115.00
1.5
1.32%		115.00
0
0%		115.50
0.5
0.43%		116.00
0.5
0.43%		 　116.00
0
0%		114.50
-1.5
-1.29%		114.00
-0.5
-0.44%		114.00
0
0%		111.50
-2.5
-2.19%		 　112.00
0.5
0.45%		112.00
0
0%		114.00
2
1.79%		114.50
0.5
0.44%		114.50
0
0%		 　113.50
-1
-0.87%		113.50
0
0%		111.50
-2
-1.76%		113.3
9 月111.50
0
0%		112.00
0.5
0.45%		 　112.50
0.5
0.45%		112.50
0
0%		113.50
1
0.89%		114.00
0.5
0.44%		113.00
-1
-0.88%		112.50
-0.5
-0.44%		 111.50
-1
-0.89%		111.00
-0.5
-0.45%		111.00
0
0%		 　　　115.50
4.5
4.05%		113.00
-2.5
-2.16%		113.50
0.5
0.44%		114.00
0.5
0.44%		114.50
0.5
0.44%		 　113.50
-1
-0.87%		 　113.00
-0.5
-0.44%		112.50
-0.5
-0.44%		 112.96
10 月　　113.50
1
0.89%		113.00
-0.5
-0.44%		113.50
0.5
0.44%		112.50
-1
-0.88%		111.50
-1
-0.89%		 　　111.50
0
0%		112.00
0.5
0.45%		112.50
0.5
0.45%		111.50
-1
-0.89%		 　111.00
-0.5
-0.45%		111.50
0.5
0.45%		111.00
-0.5
-0.45%		111.00
0
0%		111.50
0.5
0.45%		 　111.50
0
0%		112.00
0.5
0.45%		111.50
-0.5
-0.45%		110.50
-1
-0.9%		110.50
0
0%		 110.50
0
0%		111.56
11 月109.00
-1.5
-1.36%		109.00
0
0%		109.00
0
0%		108.00
-1
-0.92%		 　109.50
1.5
1.39%		110.00
0.5
0.46%		108.50
-1.5
-1.36%		108.50
0
0%		105.50
-3
-2.76%		 　105.50
0
0%		104.00
-1.5
-1.42%		105.00
1
0.96%		106.00
1
0.95%		106.00
0
0%		 　106.00
0
0%		106.00
0
0%		107.50
1.5
1.42%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		 　108.00
0.5
0.47%		107.50
-0.5
-0.46%		107.50
0
0%		 107.22
12 月105.50
-2
-1.86%		105.50
0
0%		 　106.00
0.5
0.47%		106.00
0
0%		106.00
0
0%		107.00
1
0.94%		105.50
-1.5
-1.4%		 　105.00
-0.5
-0.47%		105.00
0
0%		104.00
-1
-0.95%		104.00
0
0%		103.00
-1
-0.96%		 　102.50
-0.5
-0.49%		103.50
1
0.98%		102.00
-1.5
-1.45%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		 　102.00
0
0%		102.00
0
0%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		104.00
2
1.96%		　103.92

說明:最高漲幅:4.05%最低跌幅:-2.76% 最高價:116.00最低價:97.00平均價:107.96,灰色底表示週末,漲124天(124.3)元,跌97天(-99.7)元,平盤82天
4%=2,2%=13,1%=57,0%=134,-0%=1,-1%=15,-2%=40,-3%=41,

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 3045 4460825 2188 438215939 99.10 99.60 97.80 98.00 2.00 0% 98.00 310 98.10 38 17.82
2016-01-05 3045 3650265 1895 358252596 98.00 98.50 97.70 98.40 0.40 0.41% 98.30 5 98.40 29 17.89
2016-01-06 3045 5978563 2547 582945081 98.10 98.30 97.00 97.50 0.90 -0.91% 97.50 261 97.70 45 17.73
2016-01-07 3045 5042176 2429 490960563 97.50 97.80 97.00 97.50 0.00 0% 97.50 333 97.60 2 17.73
2016-01-08 3045 3446572 1961 335499288 97.70 97.80 96.70 97.50 0.00 0% 97.30 43 97.50 95 17.73
2016-01-11 3045 3135663 1949 307493664 97.00 99.00 97.00 98.30 0.80 0.82% 98.30 214 98.40 18 17.87
2016-01-12 3045 4575493 2062 454339530 98.60 99.70 97.60 99.50 1.20 1.22% 99.40 11 99.50 291 18.09
2016-01-13 3045 3499931 1694 348150726 99.60 99.90 99.00 99.50 0.00 0% 99.50 187 99.60 467 18.09
2016-01-14 3045 2518825 1139 250352047 98.50 99.80 98.50 99.40 0.10 -0.1% 99.40 6 99.50 206 18.07
2016-01-15 3045 4417509 2017 433728520 98.60 99.00 97.40 98.00 1.40 -1.41% 97.90 3 98.00 161 17.82
2016-01-18 3045 3708336 2019 361786664 97.10 98.50 96.90 98.00 0.00 0% 98.00 349 98.10 86 17.82
2016-01-19 3045 1669016 1201 163479768 98.00 98.40 97.50 98.00 0.00 0% 97.90 137 98.00 943 17.82
2016-01-20 3045 5725549 2825 556957082 98.00 98.10 96.40 97.00 1.00 -1.02% 97.00 170 97.60 2 17.64
2016-01-21 3045 5672358 2594 551183124 97.00 97.80 96.80 97.00 0.00 0% 96.90 505 97.00 14 17.64
2016-01-22 3045 3964162 2166 390222413 97.80 99.40 97.40 99.30 2.30 2.37% 99.20 14 99.30 19 18.05
2016-01-25 3045 3272646 1730 326182661 99.30 99.90 99.10 99.90 0.60 0.6% 99.80 15 99.90 73 18.16
2016-01-26 3045 3750348 1853 368936333 99.50 99.50 98.00 98.30 1.60 -1.6% 98.20 51 98.30 1134 17.87
2016-01-27 3045 3496261 2121 345288883 98.30 99.20 98.30 99.20 0.90 0.92% 99.20 46 99.30 53 18.04
2016-01-28 3045 3835651 1988 380996608 99.10 99.80 98.10 99.60 0.40 0.4% 99.60 26 99.70 83 18.11
2016-01-29 3045 4513477 1884 449343100 98.50 100.00 98.50 100.00 0.40 0.4% 99.90 17 100.00 176 18.18
2016-01-30 3045 541372 364 54013659 100.00 100.00 99.50 99.90 0.10 -0.1% 99.80 1 99.90 29 17.34
2016-02-02 3045 2713016 1849 269592287 99.30 99.70 99.10 99.60 0.30 -0.3% 99.40 12 99.60 6 17.29
2016-02-03 3045 4181996 2722 415861397 99.00 99.80 99.00 99.60 0.00 0% 99.50 9 99.60 30 17.29
2016-02-15 3045 5256550 2686 522758580 98.50 100.00 98.50 99.10 0.50 -0.5% 99.10 118 99.40 5 17.20
2016-02-16 3045 3183989 1623 319128790 99.60 101.00 99.60 100.00 0.90 0.91% 100.00 1410 100.50 44 17.36
2016-02-17 3045 4391640 2040 444515957 101.00 102.00 100.50 101.50 1.50 1.5% 101.00 1377 101.50 106 17.62
2016-02-18 3045 4493473 2307 458384500 102.00 102.50 101.50 102.00 0.50 0.49% 101.50 80 102.00 166 17.71
2016-02-19 3045 4294232 2115 433375432 101.00 101.50 100.50 101.00 1.00 -0.98% 101.00 17 101.50 409 17.53
2016-02-22 3045 1595942 724 161400142 101.50 102.00 100.50 101.00 0.00 0% 100.50 603 101.00 71 17.53
2016-02-23 3045 3479574 1388 352253548 100.50 102.00 100.50 102.00 1.00 0.99% 101.50 69 102.00 1133 17.71
2016-02-24 3045 2864224 1281 288348400 101.00 102.00 100.00 100.00 2.00 -1.96% 100.00 656 100.50 265 17.36
2016-02-25 3045 3827127 2077 388655454 100.50 102.00 100.00 102.00 2.00 2% 101.50 387 102.00 410 17.71
2016-02-26 3045 3710166 1344 380145932 102.50 103.00 102.00 102.50 0.50 0.49% 102.00 107 102.50 414 17.80
2016-03-01 3045 3202865 1917 328670673 101.50 103.50 101.50 103.50 1.00 0.98% 103.00 101 103.50 1272 17.97
2016-03-02 3045 3313142 1901 342829190 103.50 104.00 103.00 103.50 0.00 0% 103.00 341 103.50 590 17.97
2016-03-03 3045 3974988 2419 412538752 103.00 104.00 102.50 104.00 0.50 0.48% 103.50 268 104.00 347 18.06
2016-03-04 3045 3786703 1548 389296706 104.00 104.00 102.00 102.00 2.00 -1.92% 102.00 1395 102.50 2 17.71
2016-03-07 3045 2735425 1654 281987775 103.00 103.50 102.50 103.50 1.50 1.47% 103.50 5 104.00 1063 17.97
2016-03-08 3045 2466016 1465 252663648 103.50 103.50 102.00 103.00 0.50 -0.48% 102.50 19 103.00 3319 17.88
2016-03-09 3045 1892950 884 193421350 102.00 103.00 102.00 102.00 1.00 -0.97% 102.00 639 102.50 389 17.71
2016-03-10 3045 1552199 989 158804997 102.50 103.00 102.00 102.50 0.50 0.49% 102.00 989 102.50 843 17.80
2016-03-11 3045 2320879 1191 238676537 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 761 103.00 515 17.88
2016-03-14 3045 2814501 1896 289019766 103.50 103.50 102.50 103.00 0.00 0% 102.50 618 103.00 1220 17.88
2016-03-15 3045 3480186 1447 357460158 102.50 103.00 102.00 103.00 0.00 0% 102.50 173 103.00 49 17.88
2016-03-16 3045 2559189 1644 263185967 103.00 103.50 102.50 102.50 0.50 -0.49% 102.50 1028 103.00 42 17.80
2016-03-17 3045 6088061 3641 633796872 103.50 104.50 103.00 104.50 2.00 1.95% 104.00 180 104.50 247 18.14
2016-03-18 3045 7891556 3042 818033324 104.00 105.00 103.00 103.00 1.50 -1.44% 103.00 510 103.50 3 17.88
2016-03-21 3045 3943016 2108 410148664 103.50 104.50 103.00 104.00 1.00 0.97% 103.50 1257 104.00 271 18.06
2016-03-22 3045 3437266 1941 358175430 103.50 105.00 103.50 105.00 1.00 0.96% 104.50 1 105.00 910 18.23
2016-03-23 3045 2329525 1096 243461625 104.50 105.00 104.00 105.00 0.00 0% 104.50 46 105.00 297 18.23
2016-03-24 3045 2215926 1066 232412230 104.00 105.50 104.00 105.00 0.00 0% 105.00 60 105.50 303 18.23
2016-03-25 3045 1552815 588 163027575 105.00 105.50 104.50 104.50 0.50 -0.48% 104.50 587 105.00 678 18.14
2016-03-28 3045 1688128 1002 176213998 104.50 104.50 104.00 104.50 0.00 0% 104.00 538 104.50 652 18.14
2016-03-29 3045 2130780 1128 221464729 104.00 104.50 103.50 103.50 1.00 -0.96% 103.50 506 104.00 693 17.97
2016-03-30 3045 4095741 1952 426786931 104.00 104.50 103.50 104.50 1.00 0.97% 104.00 43 104.50 1252 18.14
2016-03-31 3045 4699205 2066 491139920 104.50 105.00 104.00 104.50 0.00 0% 104.00 1440 104.50 401 18.14
2016-04-01 3045 2662905 1497 277995569 104.00 104.50 104.00 104.50 0.00 0% 104.50 58 105.00 791 18.14
2016-04-06 3045 4885249 2576 504213764 103.50 104.00 102.50 102.50 2.00 -1.91% 102.50 557 103.00 25 17.80
2016-04-07 3045 2874620 1952 296838480 102.50 104.00 102.50 104.00 1.50 1.46% 103.50 223 104.00 580 18.06
2016-04-08 3045 3720304 2419 387861616 103.00 105.00 102.50 104.00 0.00 0% 104.00 816 104.50 32 18.06
2016-04-11 3045 3500773 1731 367456046 104.00 106.00 104.00 106.00 2.00 1.92% 105.00 44 106.00 854 18.40
2016-04-12 3045 2293338 1381 242567990 105.00 106.00 105.00 105.50 0.50 -0.47% 105.50 772 106.00 1550 18.32
2016-04-13 3045 3798465 1423 401660552 106.00 106.50 105.00 105.50 0.00 0% 105.50 288 106.00 1368 18.32
2016-04-14 3045 2759868 939 290837640 105.50 106.00 105.00 105.00 0.50 -0.47% 105.00 910 105.50 88 18.23
2016-04-15 3045 2843361 1498 302217766 106.00 106.50 105.50 106.50 1.50 1.43% 106.00 238 106.50 994 18.49
2016-04-18 3045 2646357 1615 282361013 106.50 107.00 106.00 106.50 0.00 0% 106.50 603 107.00 904 18.49
2016-04-19 3045 3197272 1847 342266963 106.50 107.50 106.50 106.50 0.00 0% 106.50 457 107.00 60 18.49
2016-04-20 3045 4250726 1853 451398041 107.00 107.50 105.50 106.00 0.50 -0.47% 105.50 154 106.00 1123 18.40
2016-04-21 3045 1867501 959 197299109 105.50 106.00 105.00 106.00 0.00 0% 105.50 80 106.00 892 18.40
2016-04-22 3045 1898698 972 200897988 105.50 106.50 105.00 106.00 0.00 0% 105.50 250 106.00 49 18.40
2016-04-25 3045 2192268 1153 231891908 105.50 106.00 105.00 106.00 0.00 0% 105.50 1002 106.00 577 18.40
2016-04-26 3045 1982242 902 211685767 106.50 107.50 106.00 106.50 0.50 0.47% 106.50 232 107.00 1039 18.49
2016-04-27 3045 2045342 937 217467918 106.50 107.00 105.50 106.50 0.00 0% 106.00 679 106.50 194 18.49
2016-04-28 3045 2199517 996 233208302 107.00 107.00 105.50 106.00 0.50 -0.47% 105.50 288 106.00 16 18.40
2016-04-29 3045 3025610 1638 320489359 106.00 106.50 105.00 106.50 0.50 0.47% 106.00 21 106.50 655 18.52
2016-05-03 3045 2829972 1467 302188504 106.50 107.50 106.00 107.50 1.00 0.94% 107.00 3 107.50 1017 18.70
2016-05-04 3045 4205087 1993 451277846 107.50 108.00 106.50 107.50 0.00 0% 107.00 763 107.50 105 18.70
2016-05-05 3045 3017874 1773 321389576 107.00 107.00 106.00 106.50 1.00 -0.93% 106.00 959 106.50 29 18.52
2016-05-06 3045 2792135 1533 296791372 106.00 107.00 105.50 107.00 0.50 0.47% 106.50 35 107.00 632 18.61
2016-05-09 3045 3822018 2487 410539429 107.00 108.00 106.00 108.00 1.00 0.93% 107.50 33 108.00 309 18.78
2016-05-10 3045 7041633 2681 772151630 108.00 111.00 107.50 110.50 2.50 2.31% 110.00 35 110.50 228 19.22
2016-05-11 3045 5477711 2732 603849210 109.50 111.00 109.00 111.00 0.50 0.45% 110.50 36 111.00 951 19.30
2016-05-12 3045 2988682 1452 331179020 111.00 111.50 110.00 111.00 0.00 0% 110.50 273 111.00 524 19.30
2016-05-13 3045 4347634 2663 478116240 110.50 110.50 109.50 110.50 0.50 -0.45% 110.00 23 110.50 210 19.22
2016-05-16 3045 2092778 1494 231025458 110.00 111.00 110.00 110.50 0.00 0% 110.00 1071 110.50 362 19.22
2016-05-17 3045 2898519 1870 321489109 110.50 111.50 110.00 111.50 1.00 0.9% 111.00 658 111.50 139 19.39
2016-05-18 3045 5357446 2460 597003223 110.50 112.00 110.50 112.00 0.50 0.45% 111.50 25 112.00 1208 19.48
2016-05-19 3045 4460717 2344 494778224 111.50 112.50 110.00 110.50 1.50 -1.34% 110.50 306 111.00 515 19.22
2016-05-20 3045 3564333 1566 396175963 110.50 112.00 110.00 111.00 0.50 0.45% 111.00 958 111.50 363 19.30
2016-05-23 3045 3739902 1780 414421664 110.50 112.00 109.50 110.50 0.50 -0.45% 110.50 489 111.00 52 19.22
2016-05-24 3045 3531008 1865 392151388 110.00 112.00 110.00 111.00 0.50 0.45% 111.00 466 111.50 79 19.30
2016-05-25 3045 3200710 1838 355238452 111.00 111.50 110.50 111.50 0.50 0.45% 111.00 29 111.50 965 19.39
2016-05-26 3045 4177500 2023 457763736 111.50 111.50 108.50 110.00 1.50 -1.35% 109.50 22 110.00 287 19.13
2016-05-27 3045 3617233 2219 399220130 110.50 111.00 109.50 111.00 1.00 0.91% 110.50 111 111.00 53 19.30
2016-05-30 3045 2198402 1522 244489122 110.00 112.00 110.00 111.50 0.50 0.45% 111.50 73 112.00 340 19.39
2016-05-31 3045 5490143 1959 611053873 111.50 111.50 110.50 111.50 0.00 0% 111.00 1067 111.50 673 19.39
2016-06-01 3045 4104173 2578 453779610 110.50 111.00 110.00 110.50 1.00 -0.9% 110.50 43 111.00 490 19.22
2016-06-02 3045 4256999 1916 472791427 111.50 111.50 110.50 110.50 0.00 0% 110.50 617 111.00 16 19.22
2016-06-03 3045 1639586 1203 182458132 110.50 112.00 110.00 112.00 1.50 1.36% 111.50 74 112.00 744 19.48
2016-06-04 3045 382380 286 42536867 111.50 112.00 111.00 111.50 0.50 -0.45% 111.50 13 112.00 498 19.39
2016-06-06 3045 1679150 836 187749722 112.00 112.50 111.00 112.00 0.50 0.45% 111.50 183 112.00 324 19.48
2016-06-07 3045 2847302 1730 319963324 112.00 113.00 111.50 113.00 1.00 0.89% 112.50 235 113.00 212 19.65
2016-06-08 3045 3199661 2008 362881516 112.50 114.00 112.00 114.00 1.00 0.88% 113.00 127 114.00 571 19.83
2016-06-13 3045 3478897 1987 393796361 114.00 114.00 112.50 113.50 0.50 -0.44% 113.00 113 113.50 133 19.74
2016-06-14 3045 2235341 1522 254114374 113.00 114.50 112.50 114.50 1.00 0.88% 114.00 2 114.50 541 19.91
2016-06-15 3045 4034404 1796 462776460 114.00 116.00 113.50 115.50 1.00 0.87% 115.00 162 115.50 140 20.09
2016-06-16 3045 5264943 2926 597706025 115.00 115.50 112.50 113.50 2.00 -1.73% 113.00 112 113.50 11 19.74
2016-06-17 3045 5475155 2972 623957330 114.00 114.50 113.50 114.50 1.00 0.88% 114.00 250 114.50 111 19.91
2016-06-20 3045 3556091 2218 406286412 114.50 115.00 113.50 115.00 0.50 0.44% 114.00 106 115.00 978 20.00
2016-06-21 3045 4199139 1982 477363409 115.00 115.00 113.00 114.00 1.00 -0.87% 113.50 10 114.00 468 19.83
2016-06-22 3045 3558216 1798 404612624 113.50 114.00 113.00 114.00 0.00 0% 113.50 199 114.00 427 19.83
2016-06-23 3045 2858707 1744 325266598 114.00 114.50 113.50 114.00 0.00 0% 113.50 321 114.00 551 19.83
2016-06-24 3045 4753790 2182 535396367 114.00 114.50 111.50 112.50 1.50 -1.32% 112.00 124 112.50 462 19.57
2016-06-27 3045 3534128 1584 398019464 112.00 113.50 111.50 113.00 0.50 0.44% 113.00 337 113.50 200 19.65
2016-06-28 3045 5952262 3140 669941229 112.50 113.00 112.00 113.00 0.00 0% 112.50 295 113.00 270 19.65
2016-06-29 3045 9009263 3821 1030747645 113.00 115.00 113.00 115.00 2.00 1.77% 115.00 192 115.50 631 20.00
2016-06-30 3045 7623329 3515 848353003 111.00 112.50 110.00 112.50 0.00 -2.17% 112.00 48 112.50 570 19.57
2016-07-01 3045 4776261 2782 539799852 113.50 114.00 112.00 112.50 0.00 0% 112.00 199 112.50 165 19.57
2016-07-04 3045 3451307 1482 385976720 113.00 113.00 110.50 111.00 1.50 -1.33% 111.00 63 111.50 177 19.30
2016-07-06 3045 3346025 2203 368235258 111.00 111.00 109.00 110.50 0.00 -0.45% 110.00 447 110.50 144 19.22
2016-07-07 3045 5133748 2539 572810639 111.00 112.50 110.50 112.50 2.00 1.81% 112.00 36 112.50 109 19.57
2016-07-11 3045 7654003 3768 868573419 113.00 114.00 112.50 114.00 1.50 1.33% 113.50 196 114.00 376 19.83
2016-07-12 3045 7230007 3462 822042291 114.00 114.00 113.00 113.00 1.00 -0.88% 113.00 583 113.50 303 19.65
2016-07-13 3045 10750885 5340 1208895890 114.00 114.00 111.00 114.00 1.00 0.88% 113.00 47 114.00 306 19.83
2016-07-14 3045 5184091 3105 579596638 113.50 113.50 111.00 111.50 2.50 -2.19% 111.00 677 111.50 253 19.39
2016-07-15 3045 6391460 3642 718864244 112.00 113.00 111.50 112.50 1.00 0.9% 112.00 226 112.50 146 19.57
2016-07-18 3045 9099890 3365 1033156860 113.50 114.00 112.50 114.00 1.50 1.33% 113.50 382 114.00 354 19.83
2016-07-19 3045 8594352 3953 973312276 113.50 114.00 112.50 113.50 0.50 -0.44% 113.00 207 113.50 139 19.74
2016-07-20 3045 8926500 3869 1010782000 113.50 114.00 112.50 113.00 0.50 -0.44% 112.50 373 113.00 200 19.65
2016-07-21 3045 6601602 3772 748167526 113.50 114.00 112.50 113.50 0.50 0.44% 113.00 21 113.50 1244 19.74
2016-07-22 3045 6051291 3451 675673092 113.50 113.50 110.50 111.00 2.50 -2.2% 110.50 1830 111.00 128 19.30
2016-07-25 3045 4608439 2247 508161999 112.00 112.50 109.00 110.00 1.00 -0.9% 109.50 144 110.00 1316 19.13
2016-07-26 3045 4512417 2070 496249590 110.00 110.50 109.50 110.00 0.00 0% 110.00 137 110.50 313 19.13
2016-07-27 3045 4589826 2283 508665186 110.50 111.00 110.00 111.00 1.00 0.91% 110.50 162 111.00 1661 19.30
2016-07-28 3045 6760897 3324 753538806 112.00 112.00 110.50 112.00 1.00 0.9% 111.50 67 112.00 1515 19.28
2016-07-29 3045 3075314 1673 340472688 112.00 112.00 110.00 110.00 2.00 -1.79% 110.00 197 110.50 108 18.93
2016-08-01 3045 4605744 3040 511033584 111.00 112.00 110.00 111.00 1.00 0.91% 110.50 140 111.00 560 19.10
2016-08-02 3045 2237132 1263 246557652 110.50 111.00 110.00 110.50 0.50 -0.45% 110.00 160 110.50 34 19.02
2016-08-03 3045 2217432 1650 244337730 109.50 111.00 109.50 110.50 0.00 0% 110.00 1941 110.50 160 19.02
2016-08-04 3045 2005250 1033 221101124 110.00 110.50 110.00 110.50 0.00 0% 110.00 734 110.50 49 19.02
2016-08-05 3045 2645628 1806 293180208 110.00 111.00 110.00 111.00 0.50 0.45% 110.50 89 111.00 877 19.10
2016-08-08 3045 4869906 2733 547147878 112.00 113.50 111.50 113.50 2.50 2.25% 113.00 2 113.50 598 19.54
2016-08-09 3045 4980267 2253 566916938 113.00 115.00 112.50 115.00 1.50 1.32% 114.50 202 115.00 720 19.79
2016-08-10 3045 3527715 1720 402492360 114.50 115.00 113.50 115.00 0.00 0% 114.00 325 115.00 468 19.79
2016-08-11 3045 4764677 1726 548448355 115.00 116.00 114.00 115.50 0.50 0.43% 115.00 94 115.50 450 19.88
2016-08-12 3045 4914070 1702 570154573 116.00 116.50 115.00 116.00 0.50 0.43% 116.00 76 116.50 29 19.97
2016-08-15 3045 1586113 906 183724044 116.00 116.50 115.00 116.00 0.00 0% 115.50 76 116.00 1228 19.97
2016-08-16 3045 2399790 1363 274550946 115.00 115.50 114.00 114.50 1.50 -1.29% 114.00 73 114.50 236 19.71
2016-08-17 3045 2783733 1839 317963562 114.50 115.00 113.50 114.00 0.50 -0.44% 114.00 490 114.50 35 19.62
2016-08-18 3045 3711100 2324 422586900 114.00 115.00 113.00 114.00 0.00 0% 113.50 51 114.00 182 19.62
2016-08-19 3045 4498383 2304 503051536 113.50 114.00 111.00 111.50 2.50 -2.19% 111.50 549 112.00 434 19.19
2016-08-22 3045 4958267 2903 553405904 111.00 112.00 111.00 112.00 0.50 0.45% 112.00 32 112.50 652 19.28
2016-08-23 3045 5062947 2609 566122175 112.00 112.50 111.50 112.00 0.00 0% 112.00 170 112.50 216 19.28
2016-08-24 3045 3816690 2544 433879660 113.00 115.00 112.00 114.00 2.00 1.79% 114.00 210 114.50 155 19.62
2016-08-25 3045 2365316 1893 269938024 113.50 114.50 113.50 114.50 0.50 0.44% 114.00 138 114.50 388 19.71
2016-08-26 3045 2221223 1728 253326922 114.50 114.50 113.50 114.50 0.00 0% 114.00 20 114.50 115 19.71
2016-08-29 3045 3246428 2149 368957792 114.50 114.50 113.00 113.50 1.00 -0.87% 113.50 33 114.00 53 19.54
2016-08-30 3045 3024408 2181 342783300 114.00 114.50 112.50 113.50 0.00 0% 113.50 214 114.00 236 19.54
2016-08-31 3045 4595265 2386 515652309 113.00 114.00 111.50 111.50 2.00 -1.76% 111.50 524 112.00 43 19.19
2016-09-01 3045 5352479 2856 596905148 111.50 112.50 110.50 111.50 0.00 0% 111.50 159 112.00 517 19.19
2016-09-02 3045 3999250 2307 445837000 111.50 112.50 111.00 112.00 0.50 0.45% 111.50 41 112.00 572 19.28
2016-09-05 3045 3142757 2243 353598541 111.50 113.00 111.50 112.50 0.50 0.45% 112.50 93 113.00 169 19.36
2016-09-06 3045 4522454 1944 506394626 112.00 112.50 111.50 112.50 0.00 0% 112.00 33 112.50 565 19.36
2016-09-07 3045 3048324 2216 344499112 112.50 113.50 112.00 113.50 1.00 0.89% 113.00 46 113.50 211 19.54
2016-09-08 3045 4050295 2515 458258630 113.50 114.00 112.50 114.00 0.50 0.44% 113.50 8 114.00 375 19.62
2016-09-09 3045 3194287 1841 360092431 113.50 113.50 112.00 113.00 1.00 -0.88% 112.50 52 113.00 43 19.45
2016-09-10 3045 2055916 1264 230310592 112.00 112.50 111.50 112.50 0.50 -0.44% 112.00 42 112.50 1234 19.36
2016-09-12 3045 4355466 2448 487871192 111.50 113.00 111.50 111.50 1.00 -0.89% 111.50 146 112.00 229 19.19
2016-09-13 3045 5053294 2302 562640777 111.50 112.00 111.00 111.00 0.50 -0.45% 111.00 1217 111.50 617 19.10
2016-09-14 3045 7089916 2679 789464127 110.50 112.00 110.50 111.00 0.00 0% 111.00 1464 111.50 87 19.10
2016-09-19 3045 10666452 4326 1218131738 113.50 115.50 113.00 115.50 4.50 4.05% 115.00 836 115.50 233 19.88
2016-09-20 3045 3105931 2093 352158660 114.00 114.50 113.00 113.00 2.50 -2.16% 113.00 1020 113.50 92 19.45
2016-09-21 3045 3931676 2397 445075388 113.50 114.00 112.50 113.50 0.50 0.44% 113.50 57 114.00 481 19.54
2016-09-22 3045 3519553 2359 400107760 114.00 114.50 113.00 114.00 0.50 0.44% 113.50 134 114.00 55 19.62
2016-09-23 3045 4058183 2209 463349862 114.50 115.00 113.50 114.50 0.50 0.44% 114.00 289 114.50 117 19.71
2016-09-26 3045 3442677 2078 390803333 113.50 114.00 113.00 113.50 1.00 -0.87% 113.50 181 114.00 544 19.54
2016-09-29 3045 6645168 3826 755414034 113.50 114.50 113.00 113.00 0.50 -0.44% 113.00 604 113.50 513 19.45
2016-09-30 3045 5318439 3063 601230884 113.00 114.00 112.50 112.50 0.50 -0.44% 112.50 646 113.50 179 19.36
2016-10-03 3045 2439388 1331 275707532 112.50 114.00 112.50 113.50 1.00 0.89% 113.00 5 113.50 1338 19.54
2016-10-04 3045 3016996 1970 340961048 114.00 114.00 112.50 113.00 0.50 -0.44% 113.00 181 113.50 1659 19.45
2016-10-05 3045 3104927 2598 350262210 112.50 113.50 112.50 113.50 0.50 0.44% 112.50 858 113.50 1347 19.54
2016-10-06 3045 1281342 876 144065467 113.50 113.50 112.00 112.50 1.00 -0.88% 112.00 703 112.50 1312 19.36
2016-10-07 3045 6266884 2981 700423058 112.00 112.50 111.50 111.50 1.00 -0.89% 111.50 118 112.00 1924 19.19
2016-10-11 3045 5154957 2127 576075684 112.00 112.50 111.00 111.50 0.00 0% 111.50 1099 112.00 900 19.19
2016-10-12 3045 3981591 2157 444604192 111.50 112.00 111.50 112.00 0.50 0.45% 111.50 1028 112.00 781 19.28
2016-10-13 3045 4068422 2677 456103686 112.00 112.50 112.00 112.50 0.50 0.45% 112.00 932 112.50 330 19.36
2016-10-14 3045 3827164 2789 427747368 112.00 112.50 111.50 111.50 1.00 -0.89% 111.50 674 112.00 394 19.19
2016-10-17 3045 4732325 2253 523893575 111.00 111.50 110.00 111.00 0.50 -0.45% 111.00 109 111.50 141 19.10
2016-10-18 3045 5242700 2438 582245388 111.00 111.50 110.50 111.50 0.50 0.45% 111.00 252 111.50 174 19.19
2016-10-19 3045 4422945 2994 492029865 111.00 112.00 111.00 111.00 0.50 -0.45% 111.00 1361 111.50 1037 19.10
2016-10-20 3045 4765791 2373 530440688 111.50 112.00 111.00 111.00 0.00 0% 111.00 1494 111.50 188 19.10
2016-10-21 3045 3605166 1761 401776503 111.00 112.00 111.00 111.50 0.50 0.45% 111.00 2352 111.50 2 19.19
2016-10-24 3045 4039168 2279 450049728 111.50 112.00 111.00 111.50 0.00 0% 111.50 486 112.00 742 19.19
2016-10-25 3045 3544304 1396 396410392 111.50 112.50 111.50 112.00 0.50 0.45% 111.50 1709 112.50 544 19.28
2016-10-26 3045 3298562 1650 368077660 112.00 112.00 111.50 111.50 0.50 -0.45% 111.50 152 112.00 244 19.19
2016-10-27 3045 4676768 2135 520249248 111.50 112.00 110.50 110.50 1.00 -0.9% 110.50 488 111.00 31 19.02
2016-10-28 3045 3544125 1636 390887307 111.00 111.00 109.50 110.50 0.00 0% 110.50 218 111.00 250 19.22
2016-10-31 3045 5165593 2597 569329516 110.00 111.00 109.50 110.50 0.00 0% 110.50 957 111.00 334 19.22
2016-11-01 3045 5063850 2004 552350438 109.50 110.00 108.50 109.00 1.50 -1.36% 108.50 1167 109.00 138 18.96
2016-11-02 3045 3615010 2036 392611090 108.00 109.50 108.00 109.00 0.00 0% 109.00 168 109.50 163 18.96
2016-11-03 3045 4633149 2286 507629912 108.50 110.50 108.50 109.00 0.00 0% 109.00 1920 109.50 7 18.96
2016-11-04 3045 3709063 2594 403396367 109.00 109.50 108.00 108.00 1.00 -0.92% 108.00 3136 108.50 265 18.78
2016-11-07 3045 2978437 2188 326477846 108.50 110.50 108.50 109.50 1.50 1.39% 109.50 356 110.00 8 19.04
2016-11-08 3045 4460876 2605 488286860 110.00 110.00 108.50 110.00 0.50 0.46% 109.50 450 110.00 405 19.13
2016-11-09 3045 5019961 2893 548481249 110.50 110.50 108.50 108.50 1.50 -1.36% 108.50 394 109.00 492 18.87
2016-11-10 3045 4193755 2595 458369295 110.00 110.00 108.50 108.50 0.00 0% 108.50 819 109.00 91 18.87
2016-11-11 3045 10195676 5371 1091706984 108.50 109.00 105.50 105.50 3.00 -2.76% 105.50 1071 106.50 146 18.35
2016-11-14 3045 9555434 4746 1010302504 105.50 106.50 105.00 105.50 0.00 0% 105.50 82 106.00 490 18.35
2016-11-15 3045 11070198 6860 1157842676 105.00 105.50 104.00 104.00 1.50 -1.42% 103.50 1207 104.00 340 18.09
2016-11-16 3045 12371991 4814 1299673640 104.00 105.50 104.00 105.00 1.00 0.96% 104.50 1090 105.00 75 18.26
2016-11-17 3045 6764447 3649 713943597 104.50 106.50 104.50 106.00 1.00 0.95% 106.00 43 106.50 78 18.43
2016-11-18 3045 4441167 3189 472799202 105.50 107.00 105.00 106.00 0.00 0% 106.00 3163 106.50 49 18.43
2016-11-21 3045 4810223 3012 511020038 106.00 107.00 105.00 106.00 0.00 0% 106.00 912 106.50 128 18.43
2016-11-22 3045 5262982 2488 559470992 106.00 106.50 106.00 106.00 0.00 0% 106.00 2211 106.50 582 18.43
2016-11-23 3045 4711896 2550 506003313 106.00 108.50 106.00 107.50 1.50 1.42% 107.50 61 108.00 556 18.70
2016-11-24 3045 5055176 3479 542046832 107.00 108.00 106.50 107.00 0.50 -0.47% 107.00 171 107.50 318 18.61
2016-11-25 3045 1550972 995 166644481 107.00 108.00 106.50 107.50 0.50 0.47% 107.00 3039 107.50 121 18.70
2016-11-28 3045 2541256 1591 273851015 107.50 108.50 107.00 108.00 0.50 0.47% 108.00 225 108.50 511 18.78
2016-11-29 3045 5091110 2975 548524316 108.00 108.50 107.50 107.50 0.50 -0.46% 107.50 794 108.00 316 18.70
2016-11-30 3045 6194229 2476 667303107 107.50 108.50 107.50 107.50 0.00 0% 107.50 2443 108.00 120 18.70
2016-12-01 3045 9170369 4100 979269114 107.50 108.00 105.50 105.50 2.00 -1.86% 105.50 106 106.00 667 18.35
2016-12-02 3045 5917793 3192 626211258 106.00 106.50 105.50 105.50 0.00 0% 105.50 2313 106.00 498 18.35
2016-12-05 3045 10028050 3568 1060046680 105.50 106.50 105.00 106.00 0.50 0.47% 106.00 242 106.50 265 18.43
2016-12-06 3045 9176272 4189 971805532 106.50 107.00 105.50 106.00 0.00 0% 106.00 55 106.50 170 18.43
2016-12-07 3045 4331505 2466 459717030 106.00 106.50 105.50 106.00 0.00 0% 106.00 1035 106.50 56 18.43
2016-12-08 3045 7290669 2980 774538243 106.50 107.00 105.50 107.00 1.00 0.94% 106.50 61 107.00 385 18.61
2016-12-09 3045 8714206 4166 923462944 106.00 106.50 105.50 105.50 1.50 -1.4% 105.50 208 106.00 898 18.35
2016-12-12 3045 7618752 2617 801598329 106.50 106.50 104.50 105.00 0.50 -0.47% 104.50 1443 105.00 78 18.26
2016-12-13 3045 7494946 3006 783811080 105.00 105.00 104.00 105.00 0.00 0% 104.50 1174 105.00 781 18.26
2016-12-14 3045 10079640 3883 1050280528 105.00 105.50 103.50 104.00 1.00 -0.95% 103.50 1655 104.00 1356 18.09
2016-12-15 3045 6499104 3180 673657736 104.00 104.00 103.50 104.00 0.00 0% 103.50 851 104.00 2222 18.09
2016-12-16 3045 15661492 1899 1619253168 104.00 104.00 103.00 103.00 1.00 -0.96% 103.00 723 103.50 199 17.91
2016-12-19 3045 5238380 1731 536795140 103.00 103.50 102.00 102.50 0.50 -0.49% 102.50 357 103.00 769 17.83
2016-12-20 3045 6471026 3079 663694684 102.00 103.50 102.00 103.50 1.00 0.98% 103.00 64 103.50 82 18.00
2016-12-21 3045 5357392 3398 551461376 103.00 103.50 102.00 102.00 1.50 -1.45% 102.00 973 102.50 110 17.74
2016-12-22 3045 4693912 2351 480452473 102.50 102.50 102.00 102.50 0.50 0.49% 102.50 10 103.00 377 17.83
2016-12-23 3045 3087195 1188 316034482 102.00 102.50 102.00 102.00 0.50 -0.49% 102.00 1616 102.50 576 17.74
2016-12-26 3045 2228169 1011 227922907 102.50 103.00 102.00 102.00 0.00 0% 102.00 1042 102.50 200 17.74
2016-12-27 3045 6424751 2470 655933972 102.00 103.00 101.50 102.00 0.00 0% 101.50 1031 102.00 180 17.74
2016-12-28 3045 7688656 3385 784792562 102.00 102.50 101.50 101.50 0.50 -0.49% 101.50 1591 102.00 98 17.65
2016-12-29 3045 5971165 2073 609782907 102.00 102.50 101.50 102.00 0.50 0.49% 102.00 334 102.50 48 17.74
2016-12-30 3045 3977806 2237 413527222 103.00 104.50 102.50 104.00 2.00 1.96% 103.50 103 104.00 232 18.09