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
12345678910111213141516171819202122232425262728293031當月平均
1 月  90.10
0
0%
90.30
0.2
0.22%
90.40
0.1
0.11%
90.50
0.1
0.11%
 90.20
-0.3
-0.33%
89.50
-0.7
-0.78%
89.30
-0.2
-0.22%
90.80
1.5
1.68%
91.00
0.2
0.22%
 89.40
-1.6
-1.76%
90.00
0.6
0.67%
87.60
-2.4
-2.67%
88.00
0.4
0.46%
88.50
0.5
0.57%
 89.70
1.2
1.36%
90.20
0.5
0.56%
89.53
2 月 89.00
-1.2
-1.33%
89.00
0
0%
 89.80
0.8
0.9%
90.70
0.9
1%
90.20
-0.5
-0.55%
90.20
0
0%
92.50
2.3
2.55%
 93.00
0.5
0.54%
92.50
-0.5
-0.54%
96.50
4
4.32%
94.00
-2.5
-2.59%
93.50
-0.5
-0.53%
93.80
0.3
0.32%
93.50
-0.3
-0.32%
93.30
-0.2
-0.21%
92.50
-0.8
-0.86%
92.50
0
0%
92.60
0.1
0.11%
91.87
3 月91.00
-1.6
-1.73%
90.40
-0.6
-0.66%
89.70
-0.7
-0.77%
 89.60
-0.1
-0.11%
90.90
1.3
1.45%
90.30
-0.6
-0.66%
88.50
-1.8
-1.99%
88.00
-0.5
-0.56%
 87.90
-0.1
-0.11%
89.10
1.2
1.37%
89.40
0.3
0.34%
90.70
1.3
1.45%
91.30
0.6
0.66%
 91.80
0.5
0.55%
93.00
1.2
1.31%
92.20
-0.8
-0.86%
92.50
0.3
0.33%
92.90
0.4
0.43%
 92.90
0
0%
93.10
0.2
0.22%
92.60
-0.5
-0.54%
91.60
-1
-1.08%
90.50
-1.1
-1.2%
90.82
4 月    92.70
2.2
2.43%
92.10
-0.6
-0.65%
91.50
-0.6
-0.65%
 92.80
1.3
1.42%
93.30
0.5
0.54%
92.50
-0.8
-0.86%
93.20
0.7
0.76%
92.60
-0.6
-0.64%
 92.70
0.1
0.11%
93.50
0.8
0.86%
91.40
-2.1
-2.25%
91.00
-0.4
-0.44%
91.70
0.7
0.77%
 91.10
-0.6
-0.65%
92.00
0.9
0.99%
92.00
0
0%
91.20
-0.8
-0.87%
90.70
-0.5
-0.55%
92.06
5 月 91.40
0.7
0.77%
91.30
-0.1
-0.11%
91.00
-0.3
-0.33%
90.00
-1
-1.1%
 90.50
0.5
0.56%
88.50
-2
-2.21%
88.20
-0.3
-0.34%
88.90
0.7
0.79%
88.90
0
0%
 89.00
0.1
0.11%
89.00
0
0%
89.00
0
0%
88.50
-0.5
-0.56%
88.00
-0.5
-0.56%
 88.00
0
0%
88.00
0
0%
89.00
1
1.14%
90.20
1.2
1.35%
89.90
-0.3
-0.33%
89.70
-0.2
-0.22%
89.38
6 月89.40
-0.3
-0.33%
89.30
-0.1
-0.11%
89.40
0.1
0.11%
 90.20
0.8
0.89%
90.70
0.5
0.55%
89.30
-1.4
-1.54%
90.00
0.7
0.78%
 89.30
-0.7
-0.78%
89.80
0.5
0.56%
90.40
0.6
0.67%
90.10
-0.3
-0.33%
89.60
-0.5
-0.55%
 90.70
1.1
1.23%
91.00
0.3
0.33%
90.70
-0.3
-0.33%
91.00
0.3
0.33%
91.50
0.5
0.55%
 93.30
1.8
1.97%
93.30
0
0%
92.40
-0.9
-0.96%
92.40
0
0%
92.70
0.3
0.32%
90.85
7 月  92.90
0.2
0.22%
93.00
0.1
0.11%
93.90
0.9
0.97%
93.90
0
0%
93.40
-0.5
-0.53%
 92.20
-1.2
-1.28%
93.00
0.8
0.87%
89.70
-3.3
-3.55%
91.40
1.7
1.9%
90.50
-0.9
-0.98%
 91.00
0.5
0.55%
91.10
0.1
0.11%
92.00
0.9
0.99%
91.70
-0.3
-0.33%
91.50
-0.2
-0.22%
 92.00
0.5
0.55%
91.20
-0.8
-0.87%
90.00
-1.2
-1.32%
91.50
1.5
1.67%
91.50
0
0%
90.60
-0.9
-0.98%
91.71
8 月91.30
0.7
0.77%
91.00
-0.3
-0.33%
91.90
0.9
0.99%
92.40
0.5
0.54%
 93.00
0.6
0.65%
93.20
0.2
0.22%
92.80
-0.4
-0.43%
92.60
-0.2
-0.22%
92.00
-0.6
-0.65%
 92.30
0.3
0.33%
92.30
0
0%
91.50
-0.8
-0.87%
92.90
1.4
1.53%
92.80
-0.1
-0.11%
 92.50
-0.3
-0.32%
93.00
0.5
0.54%
93.00
0
0%
93.50
0.5
0.54%
93.90
0.4
0.43%
 94.50
0.6
0.64%
93.70
-0.8
-0.85%
94.00
0.3
0.32%
93.90
-0.1
-0.11%
92.83
9 月93.70
-0.2
-0.21%
 94.50
0.8
0.85%
95.30
0.8
0.85%
95.40
0.1
0.1%
95.80
0.4
0.42%
97.00
1.2
1.25%
 95.90
-1.1
-1.13%
95.80
-0.1
-0.1%
95.00
-0.8
-0.84%
94.60
-0.4
-0.42%
95.40
0.8
0.85%
 96.00
0.6
0.63%
94.80
-1.2
-1.25%
94.10
-0.7
-0.74%
93.80
-0.3
-0.32%
93.00
-0.8
-0.85%
 92.30
-0.7
-0.75%
92.80
0.5
0.54%
92.70
-0.1
-0.11%
91.50
-1.2
-1.29%
91.80
0.3
0.33%
91.80
0
0%
94.2
10 月 91.80
0
0%
91.20
-0.6
-0.65%
91.20
0
0%
92.00
0.8
0.88%
   94.40
2.4
2.61%
94.60
0.2
0.21%
93.50
-1.1
-1.16%
 93.20
-0.3
-0.32%
93.50
0.3
0.32%
93.00
-0.5
-0.53%
92.80
-0.2
-0.22%
92.80
0
0%
 91.70
-1.1
-1.19%
92.00
0.3
0.33%
92.00
0
0%
92.00
0
0%
91.90
-0.1
-0.11%
 91.60
-0.3
-0.33%
91.90
0.3
0.33%
92.47
11 月91.40
-0.5
-0.54%
91.50
0.1
0.11%
92.50
1
1.09%
 91.80
-0.7
-0.76%
92.70
0.9
0.98%
92.30
-0.4
-0.43%
92.10
-0.2
-0.22%
92.10
0
0%
 93.00
0.9
0.98%
92.60
-0.4
-0.43%
92.70
0.1
0.11%
92.30
-0.4
-0.43%
92.10
-0.2
-0.22%
 92.50
0.4
0.43%
92.10
-0.4
-0.43%
92.50
0.4
0.43%
93.40
0.9
0.97%
92.50
-0.9
-0.96%
 93.30
0.8
0.86%
93.40
0.1
0.11%
93.60
0.2
0.21%
90.60
-3
-3.21%
92.46
12 月92.80
2.2
2.43%
 93.30
0.5
0.54%
93.60
0.3
0.32%
93.00
-0.6
-0.64%
93.00
0
0%
93.00
0
0%
 92.90
-0.1
-0.11%
93.30
0.4
0.43%
93.50
0.2
0.21%
93.90
0.4
0.43%
93.30
-0.6
-0.64%
 94.70
1.4
1.5%
94.80
0.1
0.11%
94.80
0
0%
94.90
0.1
0.11%
95.40
0.5
0.53%
 96.00
0.6
0.63%
96.00
0
0%
98.50
2.5
2.6%
96.90
-1.6
-1.62%
98.70
1.8
1.86%
  94.53

說明:最高漲幅:4.32%最低跌幅:-3.55% 最高價:98.70最低價:87.60平均價:91.88,灰色底表示週末,漲145天(107.4)元,跌139天(-104.2)元,平盤32天
4%=1,3%=4,2%=13,1%=79,0%=80,-0%=1,-1%=3,-2%=15,-3%=52,-4%=68,

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
2017-01-03 1301 4769484 2472 427671040 88.60 90.20 88.40 90.10 0.90 0% 90.00 326 90.10 164 17.29
2017-01-04 1301 5752225 2534 518617003 90.10 90.40 89.60 90.30 0.20 0.22% 90.20 401 90.30 113 17.33
2017-01-05 1301 6506635 2778 587405560 90.30 90.60 89.70 90.40 0.10 0.11% 90.30 2221 90.40 140 17.35
2017-01-06 1301 5939416 2452 536778830 90.00 90.60 90.00 90.50 0.10 0.11% 90.50 192 90.60 295 17.37
2017-01-09 1301 3018741 1576 272454996 90.20 90.50 90.10 90.20 0.30 -0.33% 90.20 746 90.30 39 17.31
2017-01-10 1301 6069689 3175 544130066 90.00 90.20 89.40 89.50 0.70 -0.78% 89.50 37 89.60 102 17.18
2017-01-11 1301 3784137 2545 338967993 89.80 90.00 89.10 89.30 0.20 -0.22% 89.20 4 89.30 64 17.14
2017-01-12 1301 7967479 3600 724232367 90.00 91.30 89.90 90.80 1.50 1.68% 90.80 48 90.90 122 17.43
2017-01-13 1301 4466719 2437 404433853 90.70 91.00 90.30 91.00 0.20 0.22% 90.90 6 91.00 634 17.47
2017-01-16 1301 2958102 1785 264965994 90.50 90.80 89.00 89.40 1.60 -1.76% 89.40 20 89.50 5 17.16
2017-01-17 1301 3937938 2184 354476529 89.40 90.20 89.30 90.00 0.60 0.67% 90.00 38 90.10 100 17.27
2017-01-18 1301 8215235 4591 723621059 89.10 89.30 87.00 87.60 2.40 -2.67% 87.50 109 87.60 23 16.81
2017-01-19 1301 5048483 2882 441548029 87.20 88.00 86.50 88.00 0.40 0.46% 87.90 4 88.00 92 16.89
2017-01-20 1301 3331521 1681 294741029 88.00 88.80 87.80 88.50 0.50 0.57% 88.50 5 88.60 43 16.99
2017-01-23 1301 6537386 2964 587060343 89.00 90.00 89.00 89.70 1.20 1.36% 89.60 98 89.70 23 17.22
2017-01-24 1301 7537728 3176 678185500 89.50 90.40 88.50 90.20 0.50 0.56% 90.10 4 90.20 104 17.31
2017-02-02 1301 11917767 4782 1071002463 90.80 91.10 88.60 89.00 1.20 -1.33% 89.00 87 89.10 1 17.08
2017-02-03 1301 7272855 2924 647674095 89.50 90.40 88.60 89.00 0.00 0% 88.90 2 89.00 859 17.08
2017-02-06 1301 8293844 3633 743969024 88.80 90.00 88.80 89.80 0.80 0.9% 89.80 51 89.90 87 17.24
2017-02-07 1301 8479176 3394 766266444 89.00 90.70 89.00 90.70 0.90 1% 90.60 3 90.70 287 17.41
2017-02-08 1301 12166725 5604 1095185281 89.70 90.60 89.00 90.20 0.50 -0.55% 90.10 6 90.20 7 17.31
2017-02-09 1301 8932116 3591 809702697 90.30 91.00 90.20 90.20 0.00 0% 90.20 272 90.40 2 17.31
2017-02-10 1301 16007479 6402 1468749124 90.80 92.70 90.50 92.50 2.30 2.55% 92.40 7 92.50 103 17.75
2017-02-13 1301 7751951 3153 718114983 92.40 93.00 92.00 93.00 0.50 0.54% 93.00 36 93.10 100 17.85
2017-02-14 1301 8662092 3618 800459264 93.00 93.00 91.90 92.50 0.50 -0.54% 92.50 53 92.60 134 17.75
2017-02-15 1301 17958323 7347 1707249022 92.50 96.50 92.30 96.50 4.00 4.32% 96.40 199 96.50 80 18.52
2017-02-16 1301 16299015 7879 1545654253 97.00 98.10 93.00 94.00 2.50 -2.59% 93.90 69 94.00 205 18.04
2017-02-17 1301 4986674 2452 466550303 94.20 94.30 93.10 93.50 0.50 -0.53% 93.50 71 93.60 18 17.95
2017-02-18 1301 2297379 687 215321912 93.50 94.00 93.50 93.80 0.30 0.32% 93.80 125 93.90 9 18.00
2017-02-20 1301 3987361 2341 373044079 93.90 94.00 92.70 93.50 0.30 -0.32% 93.50 228 93.60 3 17.95
2017-02-21 1301 4081966 1686 380431108 93.10 93.50 92.90 93.30 0.20 -0.21% 93.20 24 93.30 51 17.91
2017-02-22 1301 4273813 2205 396919023 93.90 93.90 92.30 92.50 0.80 -0.86% 92.40 95 92.50 514 17.75
2017-02-23 1301 4895623 2751 452355816 92.50 92.80 92.10 92.50 0.00 0% 92.40 59 92.50 93 17.75
2017-02-24 1301 4843961 2637 449468478 92.50 93.10 92.00 92.60 0.10 0.11% 92.60 325 92.70 15 17.77
2017-03-01 1301 6506723 2779 595670158 92.60 92.60 91.00 91.00 1.60 -1.73% 90.90 130 91.00 21 17.47
2017-03-02 1301 7525106 3088 680388128 91.90 92.40 89.30 90.40 0.60 -0.66% 90.30 145 90.40 84 17.35
2017-03-03 1301 7949411 3502 711250857 89.80 90.20 89.20 89.70 0.70 -0.77% 89.60 13 89.70 9 17.22
2017-03-06 1301 6130752 3714 549682585 89.50 91.10 89.30 89.60 0.10 -0.11% 89.50 88 89.60 350 17.20
2017-03-07 1301 5571163 3285 504319837 90.20 91.00 89.60 90.90 1.30 1.45% 90.90 100 91.00 412 17.45
2017-03-08 1301 6128510 3312 555131910 91.00 91.30 90.30 90.30 0.60 -0.66% 90.30 200 90.40 24 17.33
2017-03-09 1301 11378011 5574 1013052437 89.90 89.90 88.50 88.50 1.80 -1.99% 88.50 647 88.60 6 16.99
2017-03-10 1301 7614679 4223 670119865 89.00 89.10 87.60 88.00 0.50 -0.56% 87.90 162 88.00 135 16.89
2017-03-13 1301 3629014 2024 319297032 88.20 88.70 87.70 87.90 0.10 -0.11% 87.90 121 88.00 2400 16.87
2017-03-14 1301 4843988 2336 431119506 88.50 89.30 88.30 89.10 1.20 1.37% 89.00 595 89.10 74 17.10
2017-03-15 1301 3419410 1916 304709106 89.00 89.70 88.10 89.40 0.30 0.34% 89.30 201 89.40 50 17.16
2017-03-16 1301 7797778 3842 705795793 89.80 91.00 89.60 90.70 1.30 1.45% 90.60 113 90.70 19 17.41
2017-03-17 1301 8436792 2595 768324780 90.90 91.30 90.50 91.30 0.60 0.66% 91.20 102 91.30 449 17.52
2017-03-20 1301 3054663 1925 279196055 91.30 91.80 91.00 91.80 0.50 0.55% 91.70 6 91.80 177 17.62
2017-03-21 1301 7765265 4024 719086081 92.00 93.00 91.80 93.00 1.20 1.31% 92.80 190 93.00 154 17.85
2017-03-22 1301 4532595 2571 416421329 92.70 92.70 91.40 92.20 0.80 -0.86% 92.00 2 92.20 14 17.70
2017-03-23 1301 2972239 1489 274192475 92.40 92.50 91.60 92.50 0.30 0.33% 92.40 1 92.50 165 14.94
2017-03-24 1301 4248103 2415 393695910 92.50 92.90 92.30 92.90 0.40 0.43% 92.60 130 92.90 31 15.01
2017-03-27 1301 3246851 1552 300953311 92.70 93.00 91.90 92.90 0.00 0% 92.90 1 93.00 559 15.01
2017-03-28 1301 6259668 3324 581083687 93.00 93.10 92.10 93.10 0.20 0.22% 92.90 2 93.10 5 15.04
2017-03-29 1301 4393771 2275 407057662 93.00 93.00 92.30 92.60 0.50 -0.54% 92.40 67 92.60 29 14.96
2017-03-30 1301 4664101 2283 428161377 92.60 92.60 91.60 91.60 1.00 -1.08% 91.60 54 91.70 11 14.80
2017-03-31 1301 7131651 3096 647772946 91.60 92.00 90.40 90.50 1.10 -1.2% 90.50 156 90.60 3 14.62
2017-04-05 1301 10333164 4859 944414216 91.00 92.70 90.50 92.70 2.20 2.43% 92.70 35 92.80 231 14.98
2017-04-06 1301 4728184 2255 434366442 92.00 92.50 91.60 92.10 0.60 -0.65% 91.90 94 92.10 125 14.88
2017-04-07 1301 5929194 2801 540037247 91.20 91.50 90.70 91.50 0.60 -0.65% 91.40 35 91.50 35 14.78
2017-04-10 1301 5909077 3316 545893433 91.90 92.80 91.70 92.80 1.30 1.42% 92.70 12 92.80 83 14.99
2017-04-11 1301 11917139 7247 1113055861 92.90 93.90 92.60 93.30 0.50 0.54% 93.20 4 93.30 19 15.07
2017-04-12 1301 7262781 4029 675284698 93.30 93.80 91.80 92.50 0.80 -0.86% 92.40 28 92.50 44 14.94
2017-04-13 1301 5916546 3774 549682127 92.50 93.30 92.20 93.20 0.70 0.76% 93.00 14 93.20 88 15.06
2017-04-14 1301 6029686 3554 553889282 93.00 93.00 90.90 92.60 0.60 -0.64% 92.50 37 92.60 29 14.96
2017-04-17 1301 6678807 4014 613971753 92.80 93.00 91.30 92.70 0.10 0.11% 92.60 12 92.70 36 14.98
2017-04-18 1301 6429639 3380 599091441 93.10 93.50 92.70 93.50 0.80 0.86% 93.40 209 93.50 600 15.11
2017-04-19 1301 7771004 4000 712911325 92.20 92.40 91.20 91.40 2.10 -2.25% 91.40 41 91.50 44 14.77
2017-04-20 1301 5405491 2571 491640564 91.40 91.50 90.80 91.00 0.40 -0.44% 90.90 21 91.00 931 14.70
2017-04-21 1301 2851650 1473 261381305 91.10 92.00 91.10 91.70 0.70 0.77% 91.60 8 91.80 88 14.81
2017-04-24 1301 3402470 1776 310140070 92.20 92.30 90.70 91.10 0.60 -0.65% 91.00 123 91.10 39 14.72
2017-04-25 1301 5319445 2588 486022691 91.60 92.00 90.70 92.00 0.90 0.99% 91.80 4 92.00 192 14.86
2017-04-26 1301 10615664 3550 972649812 92.80 92.80 90.70 92.00 0.00 0% 91.90 79 92.00 436 14.86
2017-04-27 1301 5318645 2212 484807695 91.50 92.00 90.90 91.20 0.80 -0.87% 91.10 30 91.20 38 14.73
2017-04-28 1301 6628134 2722 602221029 91.00 91.30 90.60 90.70 0.50 -0.55% 90.70 139 90.90 43 14.65
2017-05-02 1301 3546062 1960 323735042 90.80 91.70 90.80 91.40 0.70 0.77% 91.30 14 91.40 8 14.77
2017-05-03 1301 3165361 1568 288645679 91.30 91.60 90.80 91.30 0.10 -0.11% 91.00 8 91.30 15 14.75
2017-05-04 1301 3714781 2279 337734098 91.50 91.60 90.70 91.00 0.30 -0.33% 90.90 2 91.00 128 14.70
2017-05-05 1301 7011077 3531 632688130 90.60 90.70 90.00 90.00 1.00 -1.1% 89.90 185 90.00 250 14.54
2017-05-08 1301 5171519 2046 466538627 90.90 90.90 89.90 90.50 0.50 0.56% 90.40 6 90.50 96 14.62
2017-05-09 1301 8235050 4674 733164295 90.10 90.30 88.20 88.50 2.00 -2.21% 88.40 50 88.50 219 12.94
2017-05-10 1301 8073271 3713 712084778 89.00 89.10 87.80 88.20 0.30 -0.34% 88.10 270 88.20 133 12.89
2017-05-11 1301 6976998 2996 620345182 89.10 89.80 88.50 88.90 0.70 0.79% 88.80 355 89.00 1349 13.00
2017-05-12 1301 6594127 2197 586385555 89.30 89.30 88.70 88.90 0.00 0% 88.90 56 89.00 648 13.00
2017-05-15 1301 6155448 2865 547528272 89.00 89.30 88.80 89.00 0.10 0.11% 88.90 827 89.00 115 13.01
2017-05-16 1301 7950614 3360 706216846 89.10 89.10 88.50 89.00 0.00 0% 88.90 207 89.00 522 13.01
2017-05-17 1301 6625017 3687 588643113 89.00 89.20 88.50 89.00 0.00 0% 88.80 159 89.00 1898 13.01
2017-05-18 1301 6671168 2598 589969756 88.20 88.90 88.10 88.50 0.50 -0.56% 88.40 792 88.50 449 12.94
2017-05-19 1301 7379622 4151 649783136 88.50 88.70 87.80 88.00 0.50 -0.56% 88.00 221 88.10 644 12.87
2017-05-22 1301 9667205 3930 850734240 88.00 88.50 87.60 88.00 0.00 0% 87.90 250 88.00 345 12.87
2017-05-23 1301 8887523 4373 781787424 87.60 88.30 87.60 88.00 0.00 0% 88.00 421 88.10 5 12.87
2017-05-24 1301 7077352 3499 627145435 88.40 89.00 88.00 89.00 1.00 1.14% 88.90 1 89.00 92 13.01
2017-05-25 1301 8220835 3543 736828067 89.20 90.20 88.60 90.20 1.20 1.35% 90.00 19 90.20 147 13.19
2017-05-26 1301 6286025 2747 564603617 90.10 90.10 89.50 89.90 0.30 -0.33% 89.80 3 89.90 690 13.14
2017-05-31 1301 12591365 3398 1128979464 90.10 90.10 89.40 89.70 0.20 -0.22% 89.70 108 89.80 133 13.11
2017-06-01 1301 5486448 2479 492746333 90.00 90.50 89.30 89.40 0.30 -0.33% 89.30 204 89.40 51 13.07
2017-06-02 1301 4565554 2153 407181806 89.80 90.00 88.60 89.30 0.10 -0.11% 89.10 57 89.30 2 13.06
2017-06-03 1301 1911776 1236 170797304 89.30 89.70 89.10 89.40 0.10 0.11% 89.30 7 89.50 914 13.07
2017-06-06 1301 4801662 2490 431491222 89.90 90.20 89.30 90.20 0.70 0.89% 90.10 1 90.20 6 13.19
2017-06-07 1301 7020223 3317 637846336 90.20 91.30 90.10 90.70 0.50 0.55% 90.70 27 90.80 1 13.26
2017-06-08 1301 5922573 2311 533309340 90.50 90.80 89.30 89.30 1.40 -1.54% 89.30 1359 89.40 1 13.06
2017-06-09 1301 6685134 2194 600786598 89.30 90.10 89.30 90.00 0.70 0.78% 89.80 68 90.00 4 13.16
2017-06-12 1301 6145221 2632 551264197 90.10 90.20 89.30 89.30 0.70 -0.78% 89.30 75 89.40 1 13.06
2017-06-13 1301 3243144 1451 291718775 89.50 90.10 89.50 89.80 0.50 0.56% 89.80 182 90.00 219 13.13
2017-06-14 1301 3416964 1492 307961460 89.80 90.40 89.60 90.40 0.60 0.67% 90.20 2 90.40 60 13.22
2017-06-15 1301 3902691 1282 350997232 90.10 90.40 89.50 90.10 0.30 -0.33% 90.00 20 90.10 11 13.17
2017-06-16 1301 5717671 1402 512658998 89.90 90.00 89.50 89.60 0.50 -0.55% 89.60 45 89.70 2 13.10
2017-06-19 1301 2316507 1505 209721291 89.70 90.70 89.70 90.70 1.10 1.23% 90.50 795 90.70 60 13.26
2017-06-20 1301 2444765 1260 222384281 90.60 91.20 90.50 91.00 0.30 0.33% 91.00 269 91.10 322 13.30
2017-06-21 1301 7313678 2601 664930245 90.60 91.40 90.50 90.70 0.30 -0.33% 90.70 280 91.00 1 13.26
2017-06-22 1301 3651838 1921 333102176 90.80 91.40 90.80 91.00 0.30 0.33% 91.00 672 91.10 3 13.30
2017-06-23 1301 5479529 2631 502912114 91.00 92.00 91.00 91.50 0.50 0.55% 91.50 8 91.60 10 13.38
2017-06-26 1301 20216994 3826 1882151461 91.40 93.30 91.30 93.30 1.80 1.97% 93.20 30 93.30 263 13.64
2017-06-27 1301 5371374 2361 501175682 93.40 93.70 93.00 93.30 0.00 0% 93.20 36 93.30 176 13.64
2017-06-28 1301 4853421 2626 449336932 93.20 93.30 92.10 92.40 0.90 -0.96% 92.40 19 92.50 12 13.51
2017-06-29 1301 3283350 1661 303426600 92.50 92.60 92.20 92.40 0.00 0% 92.40 439 92.50 19 13.51
2017-06-30 1301 4946399 2090 457261152 92.40 92.70 92.00 92.70 0.30 0.32% 92.70 26 92.80 150 13.55
2017-07-03 1301 4405784 1824 407774199 92.10 93.00 92.10 92.90 0.20 0.22% 92.80 2 92.90 96 13.58
2017-07-04 1301 5234928 3105 487054404 92.70 93.30 92.50 93.00 0.10 0.11% 93.00 215 93.10 278 13.60
2017-07-05 1301 6100262 3272 569241566 93.00 93.90 92.80 93.90 0.90 0.97% 93.80 7 93.90 87 13.73
2017-07-06 1301 5883360 2553 549325539 93.90 94.00 92.80 93.90 0.00 0% 93.80 290 93.90 216 13.73
2017-07-07 1301 3438662 1432 321228406 93.40 93.70 92.90 93.40 0.50 -0.53% 93.40 907 93.50 11 13.65
2017-07-10 1301 7127878 2802 658933401 92.80 93.00 92.20 92.20 1.20 -1.28% 92.20 156 92.40 6 13.48
2017-07-11 1301 14092355 5427 1310332939 92.00 93.40 92.00 93.00 0.80 0.87% 92.90 172 93.00 168 13.60
2017-07-12 1301 8085515 3964 721539059 89.00 90.10 88.70 89.70 0.00 -3.55% 89.70 27 89.80 40 13.11
2017-07-13 1301 7026711 4500 640710201 90.10 91.60 90.10 91.40 1.70 1.9% 91.30 4 91.40 105 13.36
2017-07-14 1301 3880443 2227 351601065 91.40 91.40 90.30 90.50 0.90 -0.98% 90.50 16 90.60 169 13.23
2017-07-17 1301 1930780 1348 175702560 91.10 91.30 90.80 91.00 0.50 0.55% 90.90 4 91.00 4 13.30
2017-07-18 1301 2291011 1335 207768601 91.00 91.10 90.20 91.10 0.10 0.11% 91.00 1 91.10 47 13.32
2017-07-19 1301 4192708 2309 384755666 91.30 92.00 91.00 92.00 0.90 0.99% 91.80 211 92.00 158 13.45
2017-07-20 1301 2693133 1337 246909810 92.00 92.10 91.30 91.70 0.30 -0.33% 91.70 1 91.80 59 13.41
2017-07-21 1301 2064292 1001 188378325 91.50 91.60 90.60 91.50 0.20 -0.22% 91.40 5 91.50 15 13.38
2017-07-24 1301 2816834 1458 258068119 91.40 92.00 91.00 92.00 0.50 0.55% 91.50 33 92.00 274 13.45
2017-07-25 1301 2187148 1093 200175555 92.00 92.00 91.20 91.20 0.80 -0.87% 91.20 48 91.30 5 13.33
2017-07-26 1301 2977684 1453 269629960 91.20 91.40 90.00 90.00 1.20 -1.32% 90.00 255 90.30 1 13.16
2017-07-27 1301 3545937 1815 323418467 90.50 91.50 90.40 91.50 1.50 1.67% 91.30 2 91.50 89 13.38
2017-07-28 1301 3463972 1387 316860718 90.80 91.60 90.80 91.50 0.00 0% 91.40 50 91.50 138 13.38
2017-07-31 1301 8775868 3020 793910017 91.50 91.50 90.00 90.60 0.90 -0.98% 90.50 4 90.60 49 13.25
2017-08-01 1301 6092547 3696 554956177 90.60 91.40 90.50 91.30 0.70 0.77% 91.20 333 91.30 51 13.35
2017-08-02 1301 2161482 772 196779788 91.30 91.40 90.80 91.00 0.30 -0.33% 90.90 50 91.00 499 13.30
2017-08-03 1301 4602727 1652 419866518 90.10 91.90 90.10 91.90 0.90 0.99% 91.70 2 91.90 137 13.44
2017-08-04 1301 5034662 2169 464398004 91.90 92.50 91.70 92.40 0.50 0.54% 92.40 256 92.50 191 13.51
2017-08-07 1301 5459700 2172 507858473 92.50 93.40 92.00 93.00 0.60 0.65% 93.00 1445 93.10 135 13.60
2017-08-08 1301 5491089 1995 511602534 92.50 93.50 92.50 93.20 0.20 0.22% 93.10 188 93.20 410 13.63
2017-08-09 1301 6575172 2278 609685395 92.00 93.20 92.00 92.80 0.40 -0.43% 92.70 1 92.80 251 13.73
2017-08-10 1301 4565834 2480 421260969 92.80 93.00 91.90 92.60 0.20 -0.22% 92.50 24 92.60 44 13.70
2017-08-11 1301 3893793 1567 358875964 92.50 92.50 91.90 92.00 0.60 -0.65% 92.00 179 92.20 49 13.61
2017-08-14 1301 2972207 1786 274521444 92.10 92.70 92.10 92.30 0.30 0.33% 92.30 12 92.40 48 13.65
2017-08-15 1301 2926820 1328 269629818 92.30 92.50 91.90 92.30 0.00 0% 92.30 181 92.40 262 13.65
2017-08-16 1301 4782765 2493 439949072 92.30 92.40 91.40 91.50 0.80 -0.87% 91.50 143 91.60 9 13.54
2017-08-17 1301 3785661 2027 351901815 92.00 93.30 92.00 92.90 1.40 1.53% 92.90 30 93.00 355 13.74
2017-08-18 1301 3369422 2248 311675067 92.00 92.90 91.50 92.80 0.10 -0.11% 92.70 24 92.80 289 13.73
2017-08-21 1301 2769425 1199 256216694 92.10 92.80 92.00 92.50 0.30 -0.32% 92.40 49 92.50 671 13.68
2017-08-22 1301 3985340 2032 370378560 92.10 93.10 92.10 93.00 0.50 0.54% 92.90 2 93.00 675 13.76
2017-08-23 1301 5121450 2886 476769228 93.00 93.40 92.40 93.00 0.00 0% 92.80 1 93.00 149 13.76
2017-08-24 1301 3630671 1809 338853224 93.00 93.50 93.00 93.50 0.50 0.54% 93.40 75 93.50 766 13.83
2017-08-25 1301 3934343 2023 369035032 93.60 94.00 93.20 93.90 0.40 0.43% 93.80 10 93.90 144 13.89
2017-08-28 1301 4497702 2306 423798217 93.60 94.50 93.60 94.50 0.60 0.64% 94.40 51 94.50 236 13.98
2017-08-29 1301 4091707 1918 382864042 94.20 94.20 93.20 93.70 0.80 -0.85% 93.60 88 93.70 33 13.86
2017-08-30 1301 4470520 1686 419370546 93.90 94.30 93.40 94.00 0.30 0.32% 93.90 291 94.00 29 13.91
2017-08-31 1301 4460038 1968 418366537 93.90 94.10 93.50 93.90 0.10 -0.11% 93.80 277 94.00 223 13.89
2017-09-01 1301 3610877 1717 338602683 93.80 94.20 93.40 93.70 0.20 -0.21% 93.70 65 93.80 73 13.86
2017-09-04 1301 2698503 1536 254164482 94.00 94.50 93.80 94.50 0.80 0.85% 94.30 32 94.50 275 13.98
2017-09-05 1301 8095502 3620 766144476 94.50 95.30 94.10 95.30 0.80 0.85% 95.10 34 95.30 131 14.10
2017-09-06 1301 9395070 3269 893486000 95.20 95.40 94.30 95.40 0.10 0.1% 95.30 5 95.40 98 14.11
2017-09-07 1301 7167923 3812 688645008 95.50 96.70 95.00 95.80 0.40 0.42% 95.50 1 95.80 49 14.17
2017-09-08 1301 5878086 2899 566312063 95.80 97.00 95.40 97.00 1.20 1.25% 96.50 3 97.00 546 14.35
2017-09-11 1301 3353724 2161 322374901 96.80 96.90 95.90 95.90 1.10 -1.13% 95.90 92 96.00 148 14.19
2017-09-12 1301 2760282 1278 264434912 96.00 96.00 95.50 95.80 0.10 -0.1% 95.70 124 95.80 39 14.17
2017-09-13 1301 2415778 1451 230286119 96.00 96.00 95.00 95.00 0.80 -0.84% 95.00 119 95.30 906 14.05
2017-09-14 1301 4004696 1662 378512357 94.20 94.90 94.20 94.60 0.40 -0.42% 94.60 44 94.70 3 13.99
2017-09-15 1301 10587177 1640 1008804922 94.60 95.50 94.50 95.40 0.80 0.85% 95.30 75 95.40 502 14.11
2017-09-18 1301 3681982 1584 352020943 95.40 96.00 95.20 96.00 0.60 0.63% 95.80 18 96.00 331 14.20
2017-09-19 1301 3297716 1799 313163247 95.60 95.80 94.60 94.80 1.20 -1.25% 94.70 250 94.80 831 14.02
2017-09-20 1301 3456165 1485 324581610 93.90 94.50 93.60 94.10 0.70 -0.74% 94.00 1 94.10 84 13.92
2017-09-21 1301 2547209 1357 238788227 94.00 94.20 93.40 93.80 0.30 -0.32% 93.60 11 93.80 481 13.88
2017-09-22 1301 2213404 1343 206247772 93.60 93.80 93.00 93.00 0.80 -0.85% 93.00 46 93.10 1 13.76
2017-09-25 1301 3619626 1661 334722949 93.50 93.60 92.20 92.30 0.70 -0.75% 92.30 452 92.40 198 13.65
2017-09-26 1301 2701160 1566 250551185 92.30 93.00 92.10 92.80 0.50 0.54% 92.70 7 92.80 245 13.73
2017-09-27 1301 1814796 1104 168817914 93.00 93.60 92.70 92.70 0.10 -0.11% 92.70 125 92.80 1 13.71
2017-09-28 1301 5054708 2003 464151264 92.40 92.40 91.20 91.50 1.20 -1.29% 91.50 53 91.70 175 13.54
2017-09-29 1301 4647750 1757 426531476 91.00 92.20 91.00 91.80 0.30 0.33% 91.70 7 91.80 127 13.58
2017-09-30 1301 1191990 592 109474950 92.00 92.40 91.70 91.80 0.00 0% 91.80 60 91.90 20 13.58
2017-10-02 1301 3302359 2042 303142527 92.20 92.40 91.60 91.80 0.00 0% 91.70 132 91.80 59 13.58
2017-10-03 1301 5522989 2708 504053269 92.10 92.20 91.10 91.20 0.60 -0.65% 91.10 124 91.20 30 13.49
2017-10-05 1301 3625390 1901 331510594 92.00 92.00 91.20 91.20 0.00 0% 91.20 257 91.30 1 13.49
2017-10-06 1301 3374640 1286 310352380 91.50 92.20 91.40 92.00 0.80 0.88% 92.00 78 92.10 808 13.61
2017-10-11 1301 9828850 4433 922950700 92.90 94.40 92.90 94.40 2.40 2.61% 94.30 26 94.40 23 13.96
2017-10-12 1301 7579945 3275 716539290 93.90 95.00 93.90 94.60 0.20 0.21% 94.60 52 94.70 36 13.99
2017-10-13 1301 5044845 2178 472783190 94.50 94.50 93.40 93.50 1.10 -1.16% 93.50 12 93.70 14 13.83
2017-10-16 1301 4088809 1693 381772086 93.50 93.90 93.20 93.20 0.30 -0.32% 93.20 126 93.30 3 13.79
2017-10-17 1301 5801207 2116 542137952 93.60 93.80 93.10 93.50 0.30 0.32% 93.40 14 93.50 188 13.83
2017-10-18 1301 4945464 1821 460317641 93.90 93.90 92.80 93.00 0.50 -0.53% 92.90 110 93.00 4 13.76
2017-10-19 1301 2605572 1576 242342845 93.10 93.50 92.80 92.80 0.20 -0.22% 92.80 42 93.00 33 13.73
2017-10-20 1301 4885657 1728 453095017 92.70 93.00 92.50 92.80 0.00 0% 92.70 5 92.80 167 13.73
2017-10-23 1301 3507091 1913 322332913 92.80 93.10 91.20 91.70 1.10 -1.19% 91.70 32 91.80 7 13.57
2017-10-24 1301 3962262 1850 364252896 92.00 92.30 91.70 92.00 0.30 0.33% 92.00 19 92.10 33 13.61
2017-10-25 1301 2460787 1013 226233404 92.20 92.20 91.80 92.00 0.00 0% 91.90 16 92.00 1170 13.61
2017-10-26 1301 2692466 1518 247058052 91.70 92.00 91.50 92.00 0.00 0% 91.90 4 92.00 271 13.61
2017-10-27 1301 1802753 1008 165868808 92.80 92.80 91.70 91.90 0.10 -0.11% 91.90 29 92.00 36 13.59
2017-10-30 1301 2394696 1055 219886022 92.10 92.30 91.60 91.60 0.30 -0.33% 91.60 138 91.80 6 13.55
2017-10-31 1301 4120436 2015 378154721 91.50 92.40 91.20 91.90 0.30 0.33% 91.80 37 91.90 103 13.59
2017-11-01 1301 3410931 1819 312154566 92.00 92.10 91.30 91.40 0.50 -0.54% 91.40 58 91.60 45 13.52
2017-11-02 1301 1997507 1124 183019777 91.20 91.90 91.20 91.50 0.10 0.11% 91.50 87 91.60 13 13.54
2017-11-03 1301 1991518 1103 183351980 91.60 92.50 91.60 92.50 1.00 1.09% 92.20 1 92.50 165 13.68
2017-11-06 1301 2568233 1615 235794859 91.80 92.20 91.50 91.80 0.70 -0.76% 91.80 14 91.90 3 13.58
2017-11-07 1301 3564214 1818 329457425 91.90 92.70 91.90 92.70 0.90 0.98% 92.60 3 92.70 167 13.71
2017-11-08 1301 2695041 1638 248645452 92.70 92.80 91.90 92.30 0.40 -0.43% 92.20 4 92.30 54 13.65
2017-11-09 1301 3783314 2070 348534296 92.60 92.60 91.80 92.10 0.20 -0.22% 92.00 19 92.10 571 13.62
2017-11-10 1301 4132354 1308 377820501 92.00 92.30 91.50 92.10 0.00 0% 92.10 14 92.20 4 13.62
2017-11-13 1301 4733295 2288 439868197 92.10 93.50 91.80 93.00 0.90 0.98% 93.00 513 93.10 33 12.19
2017-11-14 1301 3128311 1625 290459476 92.50 93.50 92.50 92.60 0.40 -0.43% 92.60 148 92.90 6 12.14
2017-11-15 1301 7014076 4180 651920416 93.00 93.30 92.70 92.70 0.10 0.11% 92.60 47 92.70 5 12.15
2017-11-16 1301 2964804 1548 273963883 92.30 92.80 92.10 92.30 0.40 -0.43% 92.30 218 92.40 13 12.10
2017-11-17 1301 3982123 1956 367497688 92.30 92.70 92.00 92.10 0.20 -0.22% 92.10 2 92.20 3 12.07
2017-11-20 1301 2632293 1744 243348897 92.00 92.60 92.00 92.50 0.40 0.43% 92.40 110 92.50 22 12.12
2017-11-21 1301 5023284 2785 464044528 92.30 92.80 92.10 92.10 0.40 -0.43% 92.10 296 92.50 296 12.07
2017-11-22 1301 7911452 3176 735337836 92.60 93.50 92.40 92.50 0.40 0.43% 92.50 187 92.70 2 12.12
2017-11-23 1301 6534056 2881 608153608 93.00 93.40 92.60 93.40 0.90 0.97% 93.30 17 93.40 57 12.24
2017-11-24 1301 4811782 1942 447717014 93.60 93.60 92.50 92.50 0.90 -0.96% 92.50 73 92.60 2 12.12
2017-11-27 1301 6011485 2183 559345660 92.60 93.30 92.50 93.30 0.80 0.86% 93.20 14 93.30 95 12.23
2017-11-28 1301 5841496 2297 544940209 93.30 93.50 93.00 93.40 0.10 0.11% 93.30 240 93.40 35 12.24
2017-11-29 1301 6139465 1581 574133217 93.40 93.70 93.40 93.60 0.20 0.21% 93.40 159 93.60 83 12.27
2017-11-30 1301 17032427 2811 1554920957 93.60 93.80 90.60 90.60 3.00 -3.21% 90.60 128 91.60 1 11.87
2017-12-01 1301 7625912 3439 704887645 91.50 93.20 91.50 92.80 2.20 2.43% 92.80 114 92.90 62 12.16
2017-12-04 1301 4721151 2977 440204743 92.80 93.60 92.40 93.30 0.50 0.54% 93.20 41 93.30 41 12.23
2017-12-05 1301 6271908 3208 586602558 92.90 93.80 92.90 93.60 0.30 0.32% 93.50 6 93.60 30 12.27
2017-12-06 1301 5130656 2875 476549326 93.50 93.50 92.50 93.00 0.60 -0.64% 92.80 119 93.00 201 12.19
2017-12-07 1301 6570650 2490 612327877 93.00 93.80 92.70 93.00 0.00 0% 92.90 49 93.00 184 12.19
2017-12-08 1301 6343520 2048 591152660 93.00 93.50 92.80 93.00 0.00 0% 93.00 197 93.10 52 12.19
2017-12-11 1301 4343412 1769 405577104 93.40 94.00 92.90 92.90 0.10 -0.11% 92.90 43 93.00 5 12.18
2017-12-12 1301 4189213 2000 389850009 92.50 93.40 92.50 93.30 0.40 0.43% 93.10 2 93.30 3 12.23
2017-12-13 1301 3776144 2051 352456804 93.30 93.60 92.90 93.50 0.20 0.21% 93.30 2 93.50 17 12.25
2017-12-14 1301 5820689 2367 546794767 93.70 94.20 93.50 93.90 0.40 0.43% 93.80 185 93.90 56 12.31
2017-12-15 1301 8448534 1812 789336991 93.80 93.90 93.30 93.30 0.60 -0.64% 93.30 202 93.40 81 12.23
2017-12-18 1301 7429342 3067 703814216 94.10 95.20 93.90 94.70 1.40 1.5% 94.70 61 94.80 20 12.41
2017-12-19 1301 6183364 2206 586805343 94.30 95.40 94.30 94.80 0.10 0.11% 94.70 3 94.80 43 12.42
2017-12-20 1301 2974398 1531 282311453 94.90 95.20 94.60 94.80 0.00 0% 94.80 42 94.90 71 12.42
2017-12-21 1301 3603020 1421 342839774 94.90 95.50 94.30 94.90 0.10 0.11% 94.90 11 95.00 1 12.44
2017-12-22 1301 6583169 1997 628514005 95.10 96.00 95.00 95.40 0.50 0.53% 95.40 36 95.60 22 12.50
2017-12-25 1301 2370999 1585 227241782 95.50 96.10 95.20 96.00 0.60 0.63% 95.90 5 96.10 172 12.58
2017-12-26 1301 3163803 1643 303606118 95.90 96.30 95.60 96.00 0.00 0% 96.00 11 96.10 79 12.58
2017-12-27 1301 10769918 5754 1051498364 95.80 98.70 95.80 98.50 2.50 2.6% 98.40 15 98.50 163 12.91
2017-12-28 1301 8999759 4558 876615626 98.40 98.80 96.80 96.90 1.60 -1.62% 96.90 31 97.00 24 12.70
2017-12-29 1301 11516397 5136 1130932233 97.20 98.70 97.00 98.70 1.80 1.86% 98.60 20 98.70 477 12.94