台化(1326)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　97.30
0
0%		97.20
-0.1
-0.1%		98.00
0.8
0.82%		97.70
-0.3
-0.31%		 　97.20
-0.5
-0.51%		95.60
-1.6
-1.65%		95.70
0.1
0.1%		98.00
2.3
2.4%		98.70
0.7
0.71%		 　97.50
-1.2
-1.22%		97.90
0.4
0.41%		94.40
-3.5
-3.58%		94.70
0.3
0.32%		96.00
1.3
1.37%		 　96.80
0.8
0.83%		96.80
0
0%		 96.44
2 月　95.20
-1.6
-1.65%		95.70
0.5
0.53%		 　96.70
1
1.04%		98.00
1.3
1.34%		97.40
-0.6
-0.61%		97.00
-0.4
-0.41%		99.00
2
2.06%		 　99.70
0.7
0.71%		99.00
-0.7
-0.7%		99.50
0.5
0.51%		98.50
-1
-1.01%		98.60
0.1
0.1%		98.00
-0.6
-0.61%		 97.80
-0.2
-0.2%		98.70
0.9
0.92%		98.50
-0.2
-0.2%		97.50
-1
-1.02%		97.20
-0.3
-0.31%		 97.19
3 月95.00
-2.2
-2.26%		94.70
-0.3
-0.32%		94.10
-0.6
-0.63%		 　94.90
0.8
0.85%		96.50
1.6
1.69%		95.20
-1.3
-1.35%		92.70
-2.5
-2.63%		92.00
-0.7
-0.76%		 　92.00
0
0%		92.30
0.3
0.33%		92.30
0
0%		94.40
2.1
2.28%		94.20
-0.2
-0.21%		 　94.10
-0.1
-0.11%		95.50
1.4
1.49%		95.50
0
0%		94.60
-0.9
-0.94%		94.00
-0.6
-0.63%		 　94.90
0.9
0.96%		94.50
-0.4
-0.42%		94.00
-0.5
-0.53%		93.10
-0.9
-0.96%		94.40
1.3
1.4%		94.1
4 月 　　　95.00
0.6
0.64%		93.80
-1.2
-1.26%		93.60
-0.2
-0.21%		 　94.80
1.2
1.28%		94.50
-0.3
-0.32%		94.90
0.4
0.42%		94.90
0
0%		94.00
-0.9
-0.95%		 　94.00
0
0%		94.10
0.1
0.11%		93.10
-1
-1.06%		92.00
-1.1
-1.18%		92.90
0.9
0.98%		 　93.00
0.1
0.11%		94.00
1
1.08%		92.00
-2
-2.13%		92.00
0
0%		92.80
0.8
0.87%		 93.68
5 月　93.30
0.5
0.54%		93.00
-0.3
-0.32%		93.20
0.2
0.22%		91.50
-1.7
-1.82%		 　92.10
0.6
0.66%		89.20
-2.9
-3.15%		88.60
-0.6
-0.67%		91.00
2.4
2.71%		91.40
0.4
0.44%		 　91.20
-0.2
-0.22%		89.80
-1.4
-1.54%		90.10
0.3
0.33%		90.00
-0.1
-0.11%		89.50
-0.5
-0.56%		 　91.20
1.7
1.9%		91.10
-0.1
-0.11%		90.00
-1.1
-1.21%		91.00
1
1.11%		91.20
0.2
0.22%		 91.30
0.1
0.11%		91.09
6 月90.60
-0.7
-0.77%		89.50
-1.1
-1.21%		90.70
1.2
1.34%		 　92.30
1.6
1.76%		91.30
-1
-1.08%		90.10
-1.2
-1.31%		90.10
0
0%		 　90.00
-0.1
-0.11%		90.50
0.5
0.56%		90.60
0.1
0.11%		90.10
-0.5
-0.55%		89.90
-0.2
-0.22%		 　91.60
1.7
1.89%		91.70
0.1
0.11%		92.00
0.3
0.33%		92.10
0.1
0.11%		92.10
0
0%		 　94.00
1.9
2.06%		95.30
1.3
1.38%		94.80
-0.5
-0.52%		95.10
0.3
0.32%		95.50
0.4
0.42%		 92
7 月　　96.20
0.7
0.73%		96.20
0
0%		96.10
-0.1
-0.1%		90.80
-5.3
-5.52%		90.00
-0.8
-0.88%		 　89.90
-0.1
-0.11%		90.30
0.4
0.44%		91.60
1.3
1.44%		92.50
0.9
0.98%		91.40
-1.1
-1.19%		 　92.10
0.7
0.77%		91.70
-0.4
-0.43%		92.20
0.5
0.55%		91.80
-0.4
-0.43%		90.80
-1
-1.09%		 　91.60
0.8
0.88%		90.60
-1
-1.09%		90.00
-0.6
-0.66%		91.80
1.8
2%		91.00
-0.8
-0.87%		 91.00
0
0%		91.74
8 月91.70
0.7
0.77%		91.50
-0.2
-0.22%		91.70
0.2
0.22%		92.20
0.5
0.55%		 　92.70
0.5
0.54%		92.90
0.2
0.22%		92.70
-0.2
-0.22%		91.50
-1.2
-1.29%		91.50
0
0%		 　91.60
0.1
0.11%		91.60
0
0%		91.50
-0.1
-0.11%		92.20
0.7
0.77%		91.80
-0.4
-0.43%		 　92.00
0.2
0.22%		92.80
0.8
0.87%		93.50
0.7
0.75%		93.80
0.3
0.32%		93.80
0
0%		 　94.20
0.4
0.43%		94.40
0.2
0.21%		94.90
0.5
0.53%		94.90
0
0%		92.66
9 月95.00
0.1
0.11%		 　94.70
-0.3
-0.32%		95.50
0.8
0.84%		95.10
-0.4
-0.42%		95.60
0.5
0.53%		95.90
0.3
0.31%		 　95.60
-0.3
-0.31%		96.00
0.4
0.42%		94.80
-1.2
-1.25%		94.10
-0.7
-0.74%		93.70
-0.4
-0.43%		 　95.20
1.5
1.6%		94.10
-1.1
-1.16%		94.00
-0.1
-0.11%		93.50
-0.5
-0.53%		93.20
-0.3
-0.32%		 　92.70
-0.5
-0.54%		92.60
-0.1
-0.11%		92.00
-0.6
-0.65%		90.80
-1.2
-1.3%		92.20
1.4
1.54%		92.10
-0.1
-0.11%		 94.02
10 月　91.90
-0.2
-0.22%		91.60
-0.3
-0.33%		 91.40
-0.2
-0.22%		91.90
0.5
0.55%		 　　　94.40
2.5
2.72%		94.30
-0.1
-0.11%		93.90
-0.4
-0.42%		 　94.80
0.9
0.96%		94.40
-0.4
-0.42%		94.00
-0.4
-0.42%		93.60
-0.4
-0.43%		94.00
0.4
0.43%		 　92.10
-1.9
-2.02%		92.50
0.4
0.43%		92.40
-0.1
-0.11%		92.20
-0.2
-0.22%		92.00
-0.2
-0.22%		 　91.70
-0.3
-0.33%		91.60
-0.1
-0.11%		92.88
11 月91.90
0.3
0.33%		91.70
-0.2
-0.22%		92.50
0.8
0.87%		 　91.80
-0.7
-0.76%		92.50
0.7
0.76%		93.00
0.5
0.54%		93.20
0.2
0.22%		93.40
0.2
0.21%		 　94.20
0.8
0.86%		94.80
0.6
0.64%		93.70
-1.1
-1.16%		93.70
0
0%		92.90
-0.8
-0.85%		 　93.80
0.9
0.97%		93.50
-0.3
-0.32%		94.50
1
1.07%		94.50
0
0%		93.80
-0.7
-0.74%		 　94.90
1.1
1.17%		93.60
-1.3
-1.37%		93.90
0.3
0.32%		91.00
-2.9
-3.09%		 93.4
12 月94.30
3.3
3.63%		 　95.00
0.7
0.74%		95.80
0.8
0.84%		95.50
-0.3
-0.31%		94.10
-1.4
-1.47%		94.40
0.3
0.32%		 　93.80
-0.6
-0.64%		94.30
0.5
0.53%		94.30
0
0%		95.10
0.8
0.85%		95.40
0.3
0.32%		 　98.30
2.9
3.04%		98.50
0.2
0.2%		98.30
-0.2
-0.2%		97.70
-0.6
-0.61%		97.50
-0.2
-0.2%		 　97.90
0.4
0.41%		98.00
0.1
0.1%		101.00
3
3.06%		100.50
-0.5
-0.5%		103.00
2.5
2.49%		　　96.71

說明:最高漲幅:3.63%最低跌幅:-5.52% 最高價:103.00最低價:88.60平均價:93.83,灰色底表示週末,漲149天(124)元,跌144天(-118.4)元,平盤23天
4%=2,3%=6,2%=17,1%=74,0%=73,-0%=1,-1%=1,-2%=3,-3%=22,-4%=55,-5%=62,

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 1326 5092728 2548 495845424 95.80 98.00 95.70 97.30 1.00 0% 97.20 102 97.30 29 13.84
2017-01-04 1326 3577580 2203 348231833 97.30 97.70 96.90 97.20 0.10 -0.1% 97.20 13 97.30 107 13.83
2017-01-05 1326 5148936 2802 503185042 97.40 98.10 96.90 98.00 0.80 0.82% 97.90 10 98.00 177 13.94
2017-01-06 1326 4697146 2239 456894562 97.60 98.00 96.80 97.70 0.30 -0.31% 97.60 11 97.70 165 13.90
2017-01-09 1326 4362388 1870 424366144 97.50 97.80 96.70 97.20 0.50 -0.51% 97.10 13 97.20 132 13.83
2017-01-10 1326 8445914 3703 804116484 95.00 95.60 94.80 95.60 1.60 -1.65% 95.60 3 95.70 389 13.60
2017-01-11 1326 4760321 1950 455289713 96.50 96.70 95.20 95.70 0.10 0.1% 95.60 271 95.70 8 13.61
2017-01-12 1326 8764504 4103 854726824 96.20 98.00 95.70 98.00 2.30 2.4% 97.90 130 98.00 205 13.94
2017-01-13 1326 6288410 3194 618630595 98.00 98.70 97.60 98.70 0.70 0.71% 98.60 10 98.70 72 14.04
2017-01-16 1326 3512093 1696 342166421 98.30 98.30 96.80 97.50 1.20 -1.22% 97.50 136 97.60 1 13.87
2017-01-17 1326 3182775 1202 311609052 97.00 98.30 97.00 97.90 0.40 0.41% 97.80 13 97.90 66 13.93
2017-01-18 1326 12706803 6560 1204566080 96.40 96.60 92.40 94.40 3.50 -3.58% 94.40 172 94.50 47 13.43
2017-01-19 1326 5636004 3090 531930574 94.40 95.00 93.40 94.70 0.30 0.32% 94.70 92 94.80 29 13.47
2017-01-20 1326 4267079 2257 408006235 94.90 96.10 93.70 96.00 1.30 1.37% 96.00 48 96.10 53 13.66
2017-01-23 1326 4975902 2576 482065716 96.30 97.10 96.10 96.80 0.80 0.83% 96.60 9 96.90 63 13.77
2017-01-24 1326 3421097 2010 331404853 96.90 97.00 96.20 96.80 0.00 0% 96.70 126 96.80 15 13.77
2017-02-02 1326 10007022 4757 963497972 98.00 98.00 95.10 95.20 1.60 -1.65% 95.20 87 95.70 127 13.54
2017-02-03 1326 6624325 3356 633531757 95.40 96.80 95.20 95.70 0.50 0.53% 95.70 10 95.80 52 13.61
2017-02-06 1326 6384222 3335 619408180 95.40 97.60 95.40 96.70 1.00 1.04% 96.70 7 96.80 2 13.76
2017-02-07 1326 7551647 3121 737966559 97.50 98.00 97.10 98.00 1.30 1.34% 97.90 8 98.00 176 13.94
2017-02-08 1326 5493525 3380 531404501 97.20 97.60 95.60 97.40 0.60 -0.61% 97.30 1 97.40 437 13.85
2017-02-09 1326 4147648 2892 402872973 97.70 97.70 96.40 97.00 0.40 -0.41% 97.00 79 97.20 4 13.80
2017-02-10 1326 10072296 4788 990273125 97.20 99.00 97.10 99.00 2.00 2.06% 98.50 16 99.00 658 14.08
2017-02-13 1326 5781256 3433 573768764 99.00 99.70 98.70 99.70 0.70 0.71% 99.50 31 99.70 78 14.18
2017-02-14 1326 5185590 2473 512910700 99.70 99.70 98.60 99.00 0.70 -0.7% 98.90 7 99.00 408 14.08
2017-02-15 1326 8424343 4234 837111857 99.00 99.80 98.80 99.50 0.50 0.51% 99.40 91 99.50 199 14.15
2017-02-16 1326 7261464 5162 715520791 99.60 100.00 97.90 98.50 1.00 -1.01% 98.40 10 98.50 475 14.01
2017-02-17 1326 4372532 1911 428944923 98.50 98.60 97.80 98.60 0.10 0.1% 98.50 3 98.60 21 14.03
2017-02-18 1326 1594850 407 156349600 98.30 98.40 97.90 98.00 0.60 -0.61% 97.90 46 98.00 285 13.94
2017-02-20 1326 3414056 1331 333308843 98.00 98.10 97.00 97.80 0.20 -0.2% 97.60 50 97.80 14 13.91
2017-02-21 1326 5538674 1525 543709166 98.40 98.70 97.70 98.70 0.90 0.92% 98.40 55 98.70 92 14.04
2017-02-22 1326 4622773 1964 456092513 98.80 99.00 98.00 98.50 0.20 -0.2% 98.40 54 98.50 390 14.01
2017-02-23 1326 3367926 1743 329198498 98.20 98.50 97.30 97.50 1.00 -1.02% 97.40 82 97.50 503 13.87
2017-02-24 1326 3740035 1513 364184795 97.10 97.70 96.80 97.20 0.30 -0.31% 97.20 129 97.30 24 13.83
2017-03-01 1326 7050837 3428 673744035 96.80 96.90 94.70 95.00 2.20 -2.26% 95.00 179 95.20 4 13.51
2017-03-02 1326 8622672 4228 814709916 95.90 96.30 93.00 94.70 0.30 -0.32% 94.60 52 94.70 954 13.47
2017-03-03 1326 5280151 2669 496338794 94.60 94.70 93.60 94.10 0.60 -0.63% 94.00 4 94.10 22 13.39
2017-03-06 1326 5840810 2664 551519036 93.60 94.90 93.60 94.90 0.80 0.85% 94.50 1 94.90 129 13.50
2017-03-07 1326 5653779 2891 541196484 94.90 96.50 94.90 96.50 1.60 1.69% 96.20 8 96.50 392 13.73
2017-03-08 1326 5005592 2523 477770245 95.40 96.20 95.20 95.20 1.30 -1.35% 95.20 10 95.30 8 13.54
2017-03-09 1326 7751996 4456 723412311 94.40 95.20 92.70 92.70 2.50 -2.63% 92.70 160 92.90 13 13.19
2017-03-10 1326 5628922 3086 513841124 92.70 92.90 90.10 92.00 0.70 -0.76% 91.90 4 92.00 893 13.09
2017-03-13 1326 2386051 1501 219615592 93.00 93.10 91.50 92.00 0.00 0% 91.90 3 92.00 238 13.09
2017-03-14 1326 3524273 2038 325321229 92.20 92.60 92.00 92.30 0.30 0.33% 92.20 2 92.30 55 13.13
2017-03-15 1326 5177250 2401 473823200 90.80 92.30 90.80 92.30 0.00 0% 92.30 25 92.40 130 13.13
2017-03-16 1326 5836843 2927 550100362 92.80 95.00 92.60 94.40 2.10 2.28% 94.40 1 94.50 21 13.43
2017-03-17 1326 7914622 2380 744264210 94.30 94.40 93.50 94.20 0.20 -0.21% 94.10 60 94.20 472 12.56
2017-03-20 1326 2487413 1274 234426922 94.20 94.90 93.90 94.10 0.10 -0.11% 94.10 144 94.20 1023 12.55
2017-03-21 1326 6017303 3252 571175085 94.40 95.50 94.40 95.50 1.40 1.49% 95.40 32 95.50 234 12.73
2017-03-22 1326 6081223 2435 578283694 95.20 95.50 94.40 95.50 0.00 0% 95.10 3 95.50 556 12.73
2017-03-23 1326 5137266 2790 486285441 95.60 95.60 94.40 94.60 0.90 -0.94% 94.60 22 94.70 1 12.61
2017-03-24 1326 4173129 2151 392702183 94.60 94.80 93.90 94.00 0.60 -0.63% 94.00 303 94.20 2 12.53
2017-03-27 1326 4238121 2232 400773702 93.50 94.90 93.40 94.90 0.90 0.96% 94.70 31 94.90 112 12.65
2017-03-28 1326 6366648 2829 601467931 95.20 95.20 93.70 94.50 0.40 -0.42% 94.40 10 94.50 8 12.60
2017-03-29 1326 3754581 1898 353734914 95.00 95.00 93.90 94.00 0.50 -0.53% 94.00 51 94.10 1 12.53
2017-03-30 1326 5959965 2505 556381421 94.00 94.80 92.90 93.10 0.90 -0.96% 93.10 37 93.20 6 12.41
2017-03-31 1326 8003824 3005 753215798 94.00 94.40 93.30 94.40 1.30 1.4% 94.30 1 94.40 48 12.59
2017-04-05 1326 5778887 3238 546936913 94.50 95.00 94.00 95.00 0.60 0.64% 94.90 103 95.00 162 12.67
2017-04-06 1326 5578494 2486 522822816 94.30 94.50 93.50 93.80 1.20 -1.26% 93.70 3 93.80 57 12.51
2017-04-07 1326 8041427 3709 750177108 93.00 93.90 92.70 93.60 0.20 -0.21% 93.60 56 93.80 17 12.48
2017-04-10 1326 4574791 2819 431956225 93.30 94.90 93.30 94.80 1.20 1.28% 94.70 26 94.80 59 12.64
2017-04-11 1326 12772375 7473 1209381608 95.00 95.20 93.50 94.50 0.30 -0.32% 94.40 4 94.50 27 12.60
2017-04-12 1326 7345648 4027 695895846 94.30 95.00 93.90 94.90 0.40 0.42% 94.80 1 94.90 1436 12.65
2017-04-13 1326 5696474 3223 539997129 95.00 95.10 94.10 94.90 0.00 0% 94.80 184 94.90 350 12.65
2017-04-14 1326 3782490 2182 355493660 94.00 94.60 93.50 94.00 0.90 -0.95% 93.90 158 94.00 17 12.53
2017-04-17 1326 3383463 2432 317907106 94.10 94.60 93.60 94.00 0.00 0% 93.90 10 94.00 831 12.53
2017-04-18 1326 3098932 1660 292657608 94.20 94.90 94.10 94.10 0.10 0.11% 94.10 505 94.30 1 12.55
2017-04-19 1326 5310112 2593 497425016 93.50 94.10 93.10 93.10 1.00 -1.06% 93.10 182 93.30 60 12.41
2017-04-20 1326 5123008 2084 473350528 93.10 93.10 92.00 92.00 1.10 -1.18% 91.90 49 92.00 85 12.27
2017-04-21 1326 2236596 1253 207799321 92.40 93.00 92.40 92.90 0.90 0.98% 92.90 327 93.00 49 12.39
2017-04-24 1326 2410464 1325 224348292 93.00 93.30 93.00 93.00 0.10 0.11% 93.00 282 93.10 46 12.40
2017-04-25 1326 7233368 3330 672351315 93.40 94.00 92.30 94.00 1.00 1.08% 93.70 30 94.00 220 12.53
2017-04-26 1326 14601204 5258 1344730619 94.00 94.00 91.00 92.00 2.00 -2.13% 92.00 47 92.10 26 12.27
2017-04-27 1326 6045837 3230 556698678 91.70 92.40 91.70 92.00 0.00 0% 91.90 238 92.00 78 12.27
2017-04-28 1326 6438144 2944 596338630 92.00 93.10 91.90 92.80 0.80 0.87% 92.80 70 92.90 60 12.37
2017-05-02 1326 4696735 2592 437394668 93.00 93.50 92.70 93.30 0.50 0.54% 93.30 97 93.40 7 12.44
2017-05-03 1326 3486952 1703 324468642 93.20 93.60 92.70 93.00 0.30 -0.32% 92.90 2 93.00 464 12.40
2017-05-04 1326 2544150 1605 236767285 93.10 93.20 92.90 93.20 0.20 0.22% 93.10 8 93.20 53 12.43
2017-05-05 1326 6172625 3140 566104400 93.00 93.10 91.20 91.50 1.70 -1.82% 91.40 6 91.50 170 10.96
2017-05-08 1326 4508059 2186 413456191 91.80 92.10 91.50 92.10 0.60 0.66% 92.00 1 92.10 303 11.03
2017-05-09 1326 10169895 5393 916294850 91.50 91.60 89.10 89.20 2.90 -3.15% 89.20 72 89.30 97 10.68
2017-05-10 1326 13553219 6752 1201532300 89.00 89.60 88.10 88.60 0.60 -0.67% 88.50 13 88.60 860 10.61
2017-05-11 1326 9919523 3956 895131458 89.10 91.00 89.10 91.00 2.40 2.71% 90.90 12 91.00 82 10.90
2017-05-12 1326 5430938 2525 494135331 90.90 91.40 90.60 91.40 0.40 0.44% 91.10 4 91.40 83 10.95
2017-05-15 1326 4726713 2745 431829916 91.50 91.70 91.20 91.20 0.20 -0.22% 91.20 36 91.30 12 10.92
2017-05-16 1326 13955267 6747 1248419555 89.40 89.90 88.80 89.80 1.40 -1.54% 89.60 15 89.80 13 10.75
2017-05-17 1326 8253981 4155 741139490 89.80 90.30 89.30 90.10 0.30 0.33% 90.00 23 90.10 22 10.79
2017-05-18 1326 7319228 3440 655788383 90.00 90.00 89.00 90.00 0.10 -0.11% 89.90 1 90.00 2 10.78
2017-05-19 1326 7010399 3327 627886036 89.60 89.90 89.40 89.50 0.50 -0.56% 89.50 669 89.60 43 10.72
2017-05-22 1326 8627036 4640 784064876 90.00 91.20 89.50 91.20 1.70 1.9% 91.10 47 91.20 176 10.92
2017-05-23 1326 7562180 2862 688850774 91.00 91.50 90.50 91.10 0.10 -0.11% 91.00 200 91.10 66 10.91
2017-05-24 1326 6417222 3287 578965580 91.10 91.10 89.80 90.00 1.10 -1.21% 89.90 354 90.00 1314 10.78
2017-05-25 1326 8059715 2560 731189252 90.00 91.00 89.90 91.00 1.00 1.11% 90.90 16 91.00 34 10.90
2017-05-26 1326 8765671 4192 799764861 91.20 91.50 90.80 91.20 0.20 0.22% 91.10 57 91.20 39 10.92
2017-05-31 1326 30253230 3979 2147483647 90.90 91.30 90.50 91.30 0.10 0.11% 91.30 138 91.40 209 10.93
2017-06-01 1326 8248561 3398 751426660 91.20 91.50 90.60 90.60 0.70 -0.77% 90.60 129 90.70 26 10.85
2017-06-02 1326 12467092 6120 1120630318 90.80 91.10 89.30 89.50 1.10 -1.21% 89.50 79 89.60 1 10.72
2017-06-03 1326 3536362 2642 320444345 89.90 91.00 89.60 90.70 1.20 1.34% 90.70 98 90.80 4 10.86
2017-06-06 1326 5181887 2534 477284154 91.60 92.40 91.10 92.30 0.00 1.76% 92.30 66 92.40 51 11.05
2017-06-07 1326 7478770 3353 685211776 91.60 92.30 91.20 91.30 1.00 -1.08% 91.30 20 91.40 1 10.93
2017-06-08 1326 7329616 3527 663371286 90.80 91.20 90.10 90.10 1.20 -1.31% 90.10 135 90.40 1 10.79
2017-06-09 1326 9233600 3723 832899881 90.20 90.90 89.90 90.10 0.00 0% 90.10 944 90.20 92 10.79
2017-06-12 1326 5313119 2958 479955110 90.20 90.80 90.00 90.00 0.10 -0.11% 90.00 1162 90.10 2 10.78
2017-06-13 1326 4957632 2401 449158595 90.50 90.80 90.20 90.50 0.50 0.56% 90.50 1 90.60 1 10.84
2017-06-14 1326 4633114 2248 419512577 90.50 90.70 90.30 90.60 0.10 0.11% 90.50 228 90.60 22 10.85
2017-06-15 1326 5740058 2166 517516213 90.40 90.50 90.00 90.10 0.50 -0.55% 90.10 288 90.20 13 10.79
2017-06-16 1326 49859124 3764 2147483647 90.10 90.60 89.90 89.90 0.20 -0.22% 89.90 1057 90.10 136 10.77
2017-06-19 1326 5497634 3025 501376600 90.10 91.70 90.10 91.60 1.70 1.89% 91.50 1 91.60 17 10.97
2017-06-20 1326 4180156 1566 383115216 91.60 91.70 91.50 91.70 0.10 0.11% 91.60 278 91.70 127 10.98
2017-06-21 1326 8954539 3373 824299230 91.70 92.40 91.50 92.00 0.30 0.33% 92.00 29 92.10 302 11.02
2017-06-22 1326 4561423 1880 419972916 91.90 92.20 91.90 92.10 0.10 0.11% 92.00 153 92.10 135 11.03
2017-06-23 1326 6526627 2600 601381207 92.10 92.50 92.10 92.10 0.00 0% 92.10 260 92.20 72 11.03
2017-06-26 1326 34841330 3434 2147483647 92.10 94.00 92.10 94.00 1.90 2.06% 93.80 15 94.00 47 11.26
2017-06-27 1326 10862619 5644 1030788205 94.10 95.50 94.10 95.30 1.30 1.38% 95.30 7 95.40 44 11.41
2017-06-28 1326 9062298 4226 863326491 95.00 96.10 94.80 94.80 0.50 -0.52% 94.80 343 94.90 1 11.35
2017-06-29 1326 7924103 3165 753092644 95.00 95.30 94.60 95.10 0.30 0.32% 94.90 12 95.10 174 11.39
2017-06-30 1326 7448152 2610 710129550 95.10 95.80 95.00 95.50 0.40 0.42% 95.50 1328 95.60 81 11.44
2017-07-03 1326 6578227 3378 631629892 95.50 96.20 95.40 96.20 0.70 0.73% 96.20 43 96.30 277 11.52
2017-07-04 1326 14029841 4953 1351803837 96.10 96.70 96.00 96.20 0.00 0% 96.20 837 96.30 149 11.52
2017-07-05 1326 14244763 3468 1364427448 96.10 96.10 95.30 96.10 0.10 -0.1% 96.00 17 96.10 388 11.51
2017-07-06 1326 10031338 3973 917496769 91.00 91.10 90.30 90.80 0.00 -5.52% 90.70 22 90.80 105 10.87
2017-07-07 1326 4877874 2861 439408660 90.50 90.60 89.90 90.00 0.80 -0.88% 90.00 48 90.10 77 10.78
2017-07-10 1326 4916372 3218 440577121 90.00 90.00 89.10 89.90 0.10 -0.11% 89.80 13 89.90 12 10.77
2017-07-11 1326 3330307 2405 299349676 89.90 90.50 89.50 90.30 0.40 0.44% 90.20 7 90.30 71 10.81
2017-07-12 1326 4478311 2007 408525241 90.20 91.60 90.10 91.60 1.30 1.44% 91.50 3 91.60 99 10.97
2017-07-13 1326 4903006 2807 452883536 91.90 92.60 91.70 92.50 0.90 0.98% 92.50 18 92.60 161 11.08
2017-07-14 1326 4681026 2277 427482852 92.60 92.60 90.70 91.40 1.10 -1.19% 91.30 182 91.40 11 10.95
2017-07-17 1326 2372020 1273 217982113 91.90 92.10 91.50 92.10 0.70 0.77% 92.10 26 92.20 34 11.03
2017-07-18 1326 2128369 1406 195050110 92.10 92.10 91.50 91.70 0.40 -0.43% 91.70 51 91.80 3 10.98
2017-07-19 1326 4241104 2777 390785744 92.00 92.60 91.80 92.20 0.50 0.55% 92.10 6 92.20 46 11.04
2017-07-20 1326 2487667 1655 228322648 91.90 92.20 91.50 91.80 0.40 -0.43% 91.80 24 91.90 2 10.99
2017-07-21 1326 3131783 1678 284854453 91.20 91.50 90.80 90.80 1.00 -1.09% 90.80 118 91.00 2 10.87
2017-07-24 1326 2276664 1286 207757911 90.90 91.60 90.50 91.60 0.80 0.88% 91.50 18 91.60 228 10.97
2017-07-25 1326 1867465 1352 169540810 91.60 91.60 90.50 90.60 1.00 -1.09% 90.60 93 90.70 75 10.85
2017-07-26 1326 3054713 1910 275580970 90.80 91.10 90.00 90.00 0.60 -0.66% 90.00 332 90.10 7 10.78
2017-07-27 1326 3529436 1875 322456586 90.70 91.80 90.30 91.80 1.80 2% 91.60 102 91.80 58 10.99
2017-07-28 1326 2171531 943 197763021 91.50 91.70 90.80 91.00 0.80 -0.87% 90.90 27 91.00 5 10.90
2017-07-31 1326 4676739 1227 425350341 91.00 91.10 90.60 91.00 0.00 0% 90.90 22 91.00 279 10.90
2017-08-01 1326 2899115 1874 265804613 91.00 92.00 90.90 91.70 0.70 0.77% 91.70 27 91.80 2 10.98
2017-08-02 1326 1849458 917 169381347 91.90 91.90 91.10 91.50 0.20 -0.22% 91.50 19 91.60 43 10.96
2017-08-03 1326 2990732 1609 272199566 90.60 91.70 90.20 91.70 0.20 0.22% 91.50 87 91.70 13 10.98
2017-08-04 1326 2599896 1475 238635436 91.40 92.20 91.10 92.20 0.50 0.55% 92.10 1 92.20 73 12.24
2017-08-07 1326 3224045 2197 298221143 92.20 92.80 92.20 92.70 0.50 0.54% 92.60 660 92.70 40 12.31
2017-08-08 1326 5265814 2969 488389578 92.70 93.20 92.40 92.90 0.20 0.22% 92.80 52 92.90 7 12.34
2017-08-09 1326 4612104 2476 426402810 92.00 93.00 92.00 92.70 0.20 -0.22% 92.60 153 92.70 68 12.31
2017-08-10 1326 3905922 2093 357345933 92.70 92.70 91.10 91.50 1.20 -1.29% 91.50 43 91.60 105 12.15
2017-08-11 1326 3007132 1910 274486465 91.10 91.80 90.50 91.50 0.00 0% 91.50 84 91.60 49 12.15
2017-08-14 1326 2133716 1201 195819423 91.50 92.00 91.50 91.60 0.10 0.11% 91.60 109 91.70 14 12.16
2017-08-15 1326 2230949 1323 204902226 91.70 92.10 91.60 91.60 0.00 0% 91.60 488 91.80 39 12.16
2017-08-16 1326 4463720 2318 408687395 91.50 91.90 91.00 91.50 0.10 -0.11% 91.50 28 91.60 128 12.15
2017-08-17 1326 3923692 2584 362351510 91.50 93.00 91.50 92.20 0.70 0.77% 92.10 13 92.20 6 12.24
2017-08-18 1326 2586943 1399 237946554 92.20 92.50 91.30 91.80 0.40 -0.43% 91.80 285 91.90 5 12.19
2017-08-21 1326 1735982 1288 159445729 91.40 92.10 91.10 92.00 0.20 0.22% 91.90 10 92.00 16 12.22
2017-08-22 1326 3337117 2120 308999701 92.00 92.90 91.90 92.80 0.80 0.87% 92.70 49 92.80 80 12.32
2017-08-23 1326 3470797 2055 323970921 93.00 93.60 92.90 93.50 0.70 0.75% 93.40 1 93.50 209 12.42
2017-08-24 1326 4180614 2581 391957729 93.50 94.00 93.10 93.80 0.30 0.32% 93.70 90 93.80 119 12.46
2017-08-25 1326 3400582 1802 319195244 93.80 94.10 93.60 93.80 0.00 0% 93.80 532 93.90 48 12.46
2017-08-28 1326 3934567 1867 370232298 93.80 94.30 93.80 94.20 0.40 0.43% 94.20 7 94.30 116 12.51
2017-08-29 1326 2424084 1713 228448990 93.70 94.40 93.70 94.40 0.20 0.21% 94.30 35 94.40 91 12.54
2017-08-30 1326 3730978 1868 352859105 94.40 94.90 94.30 94.90 0.50 0.53% 94.70 34 94.90 96 12.60
2017-08-31 1326 5013150 2525 476097963 94.90 95.10 94.90 94.90 0.00 0% 94.90 130 95.00 4 12.60
2017-09-01 1326 3624582 1936 344931547 95.00 95.50 95.00 95.00 0.10 0.11% 95.00 152 95.10 7 12.62
2017-09-04 1326 2210685 1326 209713283 95.00 95.30 94.20 94.70 0.30 -0.32% 94.60 145 94.80 164 12.58
2017-09-05 1326 5132617 2551 487657915 95.00 95.50 94.80 95.50 0.80 0.84% 95.00 11 95.50 169 12.68
2017-09-06 1326 4898590 2487 465624456 94.80 95.50 94.60 95.10 0.40 -0.42% 95.00 1 95.10 24 12.63
2017-09-07 1326 3263690 1641 311469166 95.10 95.80 95.10 95.60 0.50 0.53% 95.20 44 95.60 175 12.70
2017-09-08 1326 3859979 2384 368373179 95.30 95.90 95.00 95.90 0.30 0.31% 95.70 54 95.90 199 12.74
2017-09-11 1326 2116595 1422 202667547 95.90 95.90 95.50 95.60 0.30 -0.31% 95.60 17 95.70 15 12.70
2017-09-12 1326 2386393 1729 228712986 95.50 96.00 95.50 96.00 0.40 0.42% 95.90 32 96.00 97 12.75
2017-09-13 1326 2444818 1487 232442430 96.00 96.00 94.80 94.80 1.20 -1.25% 94.80 1 95.00 158 12.59
2017-09-14 1326 2511251 1771 236654797 94.10 94.50 94.10 94.10 0.70 -0.74% 94.10 76 94.20 173 12.50
2017-09-15 1326 8075577 1920 757178841 94.10 94.60 93.60 93.70 0.40 -0.43% 93.70 64 93.80 1 12.44
2017-09-18 1326 2767386 1363 262207170 94.00 95.20 94.00 95.20 1.50 1.6% 95.00 12 95.20 28 12.64
2017-09-19 1326 2537263 1372 239024522 95.00 95.00 94.00 94.10 1.10 -1.16% 94.00 142 94.10 220 12.50
2017-09-20 1326 2709294 1713 253661227 93.70 94.00 93.40 94.00 0.10 -0.11% 93.90 1 94.00 73 12.48
2017-09-21 1326 2351453 1705 219854591 93.60 94.00 93.20 93.50 0.50 -0.53% 93.40 11 93.50 297 12.42
2017-09-22 1326 2300721 1292 213732102 93.30 93.50 92.40 93.20 0.30 -0.32% 93.10 10 93.20 47 12.38
2017-09-25 1326 2118509 1125 196161808 93.60 93.60 92.20 92.70 0.50 -0.54% 92.70 489 92.80 5 12.31
2017-09-26 1326 1914010 1044 177276608 92.70 93.10 92.40 92.60 0.10 -0.11% 92.50 10 92.60 238 12.30
2017-09-27 1326 2229444 1293 206164948 92.90 93.10 92.00 92.00 0.60 -0.65% 92.00 169 92.30 1 12.22
2017-09-28 1326 4398236 2141 401344106 92.10 92.20 90.60 90.80 1.20 -1.3% 90.80 62 90.90 102 12.06
2017-09-29 1326 3364743 1589 309577794 90.90 92.50 90.90 92.20 1.40 1.54% 92.10 21 92.20 15 12.24
2017-09-30 1326 433785 237 40014389 92.20 92.80 92.00 92.10 0.10 -0.11% 92.10 4 92.20 47 12.23
2017-10-02 1326 2228126 1157 204399547 92.10 92.30 91.40 91.90 0.20 -0.22% 91.80 11 91.90 44 12.20
2017-10-03 1326 2432277 1288 222194784 92.10 92.20 91.00 91.60 0.30 -0.33% 91.50 418 91.60 91 12.16
2017-10-05 1326 1810566 881 165605484 91.60 91.70 91.20 91.40 0.20 -0.22% 91.30 78 91.40 3 12.14
2017-10-06 1326 2662579 1470 243877186 91.40 91.90 91.30 91.90 0.50 0.55% 91.80 63 91.90 45 12.20
2017-10-11 1326 6938994 3376 652078604 93.50 94.40 93.30 94.40 2.50 2.72% 94.30 14 94.40 85 12.54
2017-10-12 1326 4332087 2499 408171982 94.40 94.60 93.50 94.30 0.10 -0.11% 94.30 24 94.40 3 12.52
2017-10-13 1326 3105909 1509 291713654 93.70 94.20 93.60 93.90 0.40 -0.42% 93.90 1 94.00 18 12.47
2017-10-16 1326 3395478 1864 320546051 94.20 94.90 93.70 94.80 0.90 0.96% 94.50 2 94.80 69 12.59
2017-10-17 1326 3562371 1668 336891774 94.80 95.00 94.30 94.40 0.40 -0.42% 94.30 76 94.40 31 12.54
2017-10-18 1326 3987167 2306 374635298 94.40 94.40 93.70 94.00 0.40 -0.42% 94.00 68 94.20 4 12.48
2017-10-19 1326 2996388 1409 281277393 94.00 94.40 93.60 93.60 0.40 -0.43% 93.60 51 93.90 40 12.43
2017-10-20 1326 5124502 1251 481053674 93.50 94.00 93.30 94.00 0.40 0.43% 93.70 174 94.00 435 12.48
2017-10-23 1326 4755239 2243 440781421 93.90 94.00 92.00 92.10 1.90 -2.02% 92.10 126 92.30 6 12.23
2017-10-24 1326 2558776 1156 236580882 92.70 92.70 92.20 92.50 0.40 0.43% 92.30 59 92.50 403 12.28
2017-10-25 1326 5438420 1248 501629647 92.50 92.70 92.00 92.40 0.10 -0.11% 92.30 25 92.40 81 12.27
2017-10-26 1326 3218406 1407 297410577 92.00 93.00 91.90 92.20 0.20 -0.22% 92.10 101 92.20 183 12.24
2017-10-27 1326 1943936 785 179184612 92.40 92.60 91.90 92.00 0.20 -0.22% 92.00 1 92.10 570 12.22
2017-10-30 1326 3215306 1638 295440376 92.30 92.40 91.70 91.70 0.30 -0.33% 91.70 238 91.90 147 12.18
2017-10-31 1326 2998506 1430 275253534 91.70 92.40 91.60 91.60 0.10 -0.11% 91.60 130 91.90 41 12.16
2017-11-01 1326 1334194 955 122767411 92.10 92.60 91.70 91.90 0.30 0.33% 91.90 48 92.00 38 12.20
2017-11-02 1326 1511478 828 138907769 91.90 92.20 91.70 91.70 0.20 -0.22% 91.70 137 91.80 2 12.18
2017-11-03 1326 2002036 1007 184302320 91.90 92.50 91.70 92.50 0.80 0.87% 92.20 1 92.50 23 12.28
2017-11-06 1326 3225114 2302 296435088 92.10 92.60 91.70 91.80 0.70 -0.76% 91.80 13 91.90 12 12.19
2017-11-07 1326 4292205 2101 397027689 92.10 93.20 92.10 92.50 0.70 0.76% 92.50 221 92.60 3 12.28
2017-11-08 1326 2332492 1542 216014956 92.60 93.00 92.20 93.00 0.50 0.54% 92.60 6 93.00 106 12.35
2017-11-09 1326 2852701 1524 265400993 93.10 93.20 92.60 93.20 0.20 0.22% 92.90 3 93.20 122 11.55
2017-11-10 1326 1953225 1219 181849839 93.00 93.60 92.40 93.40 0.20 0.21% 93.30 18 93.40 9 11.57
2017-11-13 1326 3947727 2241 371802562 93.40 94.60 93.30 94.20 0.80 0.86% 94.20 52 94.30 3 11.67
2017-11-14 1326 2465924 1397 232431191 93.60 94.80 93.50 94.80 0.60 0.64% 94.70 12 94.80 86 11.75
2017-11-15 1326 3917446 1969 368198424 94.30 94.60 93.70 93.70 1.10 -1.16% 93.70 67 93.80 20 11.61
2017-11-16 1326 1865640 1165 174552234 93.10 93.90 93.10 93.70 0.00 0% 93.50 6 93.70 18 11.61
2017-11-17 1326 4287349 2022 399460919 93.60 93.70 92.90 92.90 0.80 -0.85% 92.90 73 93.20 18 11.51
2017-11-20 1326 2575740 1490 240146881 92.90 93.80 92.90 93.80 0.90 0.97% 93.70 116 93.80 108 11.62
2017-11-21 1326 3195126 1732 298852212 93.10 94.00 93.00 93.50 0.30 -0.32% 93.50 81 93.70 2 11.59
2017-11-22 1326 4849341 2519 456660770 93.70 94.50 93.60 94.50 1.00 1.07% 94.40 19 94.50 190 11.71
2017-11-23 1326 2107943 1279 199072323 94.50 94.60 94.00 94.50 0.00 0% 94.40 57 94.50 38 11.71
2017-11-24 1326 1944533 892 182979682 94.50 94.50 93.80 93.80 0.70 -0.74% 93.80 79 94.00 3 11.62
2017-11-27 1326 4249130 1951 402942560 94.50 95.30 94.10 94.90 1.10 1.17% 94.80 20 94.90 12 11.76
2017-11-28 1326 2989530 1572 280582088 94.90 94.90 93.60 93.60 1.30 -1.37% 93.60 68 93.80 13 11.60
2017-11-29 1326 3052396 1889 286207850 93.40 94.20 93.40 93.90 0.30 0.32% 93.90 7 94.00 1 11.64
2017-11-30 1326 14468305 2900 1326458152 93.90 93.90 91.00 91.00 2.90 -3.09% 90.90 31 91.00 19 11.28
2017-12-01 1326 5584671 3099 522486328 92.00 94.50 91.90 94.30 3.30 3.63% 94.00 121 94.30 72 11.69
2017-12-04 1326 7072170 2464 671419010 94.70 95.20 94.40 95.00 0.70 0.74% 94.90 2 95.00 295 11.77
2017-12-05 1326 11489759 4094 1100574893 95.00 96.20 94.80 95.80 0.80 0.84% 95.70 11 95.80 16 11.87
2017-12-06 1326 7000010 1929 665303450 94.90 95.50 94.70 95.50 0.30 -0.31% 95.20 1 95.50 40 11.83
2017-12-07 1326 6684337 2526 635287621 95.00 95.70 94.10 94.10 1.40 -1.47% 94.10 40 94.40 1 11.66
2017-12-08 1326 2792690 1243 263764723 94.90 95.10 94.00 94.40 0.30 0.32% 94.30 6 94.40 43 11.70
2017-12-11 1326 2863797 1131 269893939 94.60 94.80 93.80 93.80 0.60 -0.64% 93.80 2 94.00 1 11.62
2017-12-12 1326 3365705 1447 316999170 94.40 94.50 93.60 94.30 0.50 0.53% 94.20 15 94.30 113 11.69
2017-12-13 1326 3480086 1410 327991884 94.00 94.70 94.00 94.30 0.00 0% 94.30 71 94.40 15 11.69
2017-12-14 1326 6233047 2151 593757043 94.80 95.60 94.60 95.10 0.80 0.85% 95.10 45 95.20 4 11.78
2017-12-15 1326 10075409 2342 960133601 94.70 95.90 94.50 95.40 0.30 0.32% 95.40 17 95.50 58 11.82
2017-12-18 1326 9590411 5509 939439978 96.10 98.90 96.00 98.30 2.90 3.04% 98.20 13 98.30 52 12.18
2017-12-19 1326 12087541 5027 1191420153 99.00 100.50 96.90 98.50 0.20 0.2% 98.40 3 98.50 374 12.21
2017-12-20 1326 3728079 1733 366082712 98.70 98.70 97.70 98.30 0.20 -0.2% 98.20 10 98.30 4 12.18
2017-12-21 1326 3544352 1904 347998071 98.20 98.70 97.70 97.70 0.60 -0.61% 97.70 81 98.00 71 12.11
2017-12-22 1326 4676091 1652 456483850 98.00 98.00 97.40 97.50 0.20 -0.2% 97.50 19 97.60 201 12.08
2017-12-25 1326 2437011 1242 238281263 98.00 98.10 97.20 97.90 0.40 0.41% 97.80 5 97.90 5 12.13
2017-12-26 1326 2386172 1249 233461195 97.90 98.10 97.50 98.00 0.10 0.1% 97.80 37 98.00 296 12.14
2017-12-27 1326 10496835 5060 1051017400 98.30 101.00 98.10 101.00 3.00 3.06% 100.50 257 101.00 675 12.52
2017-12-28 1326 6996684 3690 703410400 101.00 101.00 100.00 100.50 0.50 -0.5% 100.50 189 101.00 472 12.45
2017-12-29 1326 15586702 5798 1613568914 101.00 105.50 101.00 103.00 2.50 2.49% 102.50 52 103.00 70 12.76