台勝科(3532)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　　65.30
0
0%		65.40
0.1
0.15%		65.40
0
0%		65.10
-0.3
-0.46%		 　62.90
-2.2
-3.38%		64.50
1.6
2.54%		63.00
-1.5
-2.33%		63.30
0.3
0.48%		63.90
0.6
0.95%		 　64.40
0.5
0.78%		63.50
-0.9
-1.4%		67.50
4
6.3%		71.90
4.4
6.52%		69.90
-2
-2.78%		 　71.00
1.1
1.57%		69.10
-1.9
-2.68%		 67.23
2 月　70.50
1.4
2.03%		69.40
-1.1
-1.56%		 　68.00
-1.4
-2.02%		67.10
-0.9
-1.32%		68.50
1.4
2.09%		75.30
6.8
9.93%		77.00
1.7
2.26%		 　84.70
7.7
10%		88.70
4
4.72%		89.70
1
1.13%		98.60
8.9
9.92%		108.00
9.4
9.53%		118.50
10.5
9.72%		 110.00
-8.5
-7.17%		103.00
-7
-6.36%		104.00
1
0.97%		99.00
-5
-4.81%		98.50
-0.5
-0.51%		 90.72
3 月97.00
-1.5
-1.52%		93.60
-3.4
-3.51%		94.60
1
1.07%		 　98.60
4
4.23%		108.00
9.4
9.53%		103.50
-4.5
-4.17%		103.50
0
0%		99.30
-4.2
-4.06%		 　101.50
2.2
2.22%		98.50
-3
-2.96%		100.00
1.5
1.52%		104.50
4.5
4.5%		114.50
10
9.57%		 　119.00
4.5
3.93%		123.00
4
3.36%		127.00
4
3.25%		131.50
4.5
3.54%		119.50
-12
-9.13%		 　115.00
-4.5
-3.77%		115.50
0.5
0.43%		118.00
2.5
2.16%		124.00
6
5.08%		118.00
-6
-4.84%		109.69
4 月 　　　117.00
-1
-0.85%		122.50
5.5
4.7%		118.50
-4
-3.27%		 　120.50
2
1.69%		117.00
-3.5
-2.9%		114.50
-2.5
-2.14%		106.50
-8
-6.99%		103.00
-3.5
-3.29%		 　113.00
10
9.71%		111.50
-1.5
-1.33%		106.50
-5
-4.48%		99.70
-6.8
-6.38%		97.00
-2.7
-2.71%		 　87.30
-9.7
-10%		91.20
3.9
4.47%		94.60
3.4
3.73%		93.10
-1.5
-1.59%		90.60
-2.5
-2.69%		 104.51
5 月　90.30
-0.3
-0.33%		91.00
0.7
0.78%		94.00
3
3.3%		93.00
-1
-1.06%		 　94.20
1.2
1.29%		91.20
-3
-3.18%		94.60
3.4
3.73%		93.00
-1.6
-1.69%		94.00
1
1.08%		 　92.00
-2
-2.13%		88.20
-3.8
-4.13%		89.60
1.4
1.59%		91.50
1.9
2.12%		90.90
-0.6
-0.66%		 　91.60
0.7
0.77%		92.00
0.4
0.44%		91.50
-0.5
-0.54%		90.50
-1
-1.09%		90.30
-0.2
-0.22%		 88.60
-1.7
-1.88%		91.27
6 月88.60
0
0%		89.40
0.8
0.9%		91.00
1.6
1.79%		 　88.70
-2.3
-2.53%		88.20
-0.5
-0.56%		88.00
-0.2
-0.23%		85.40
-2.6
-2.95%		 　81.10
-4.3
-5.04%		80.00
-1.1
-1.36%		74.10
-5.9
-7.38%		81.50
7.4
9.99%		79.60
-1.9
-2.33%		 　80.50
0.9
1.13%		80.00
-0.5
-0.62%		80.30
0.3
0.38%		80.60
0.3
0.37%		78.80
-1.8
-2.23%		 　79.00
0.2
0.25%		77.50
-1.5
-1.9%		76.70
-0.8
-1.03%		75.40
-1.3
-1.69%		77.40
2
2.65%		 81.8
7 月　　77.60
0.2
0.26%		84.50
6.9
8.89%		82.60
-1.9
-2.25%		85.10
2.5
3.03%		85.00
-0.1
-0.12%		 　86.50
1.5
1.76%		85.40
-1.1
-1.27%		86.80
1.4
1.64%		90.70
3.9
4.49%		89.00
-1.7
-1.87%		 　87.20
-1.8
-2.02%		91.60
4.4
5.05%		89.00
-2.6
-2.84%		89.00
0
0%		89.10
0.1
0.11%		 　88.10
-1
-1.12%		89.70
1.6
1.82%		92.60
2.9
3.23%		91.40
-1.2
-1.3%		89.80
-1.6
-1.75%		 89.20
-0.6
-0.67%		87.7
8 月90.50
1.3
1.46%		90.20
-0.3
-0.33%		91.50
1.3
1.44%		90.90
-0.6
-0.66%		 　99.00
8.1
8.91%		95.00
-4
-4.04%		92.00
-3
-3.16%		88.50
-3.5
-3.8%		89.30
0.8
0.9%		 　84.00
-5.3
-5.94%		85.30
1.3
1.55%		87.00
1.7
1.99%		87.10
0.1
0.11%		89.60
2.5
2.87%		 　88.50
-1.1
-1.23%		89.10
0.6
0.68%		89.10
0
0%		89.90
0.8
0.9%		89.00
-0.9
-1%		 　90.90
1.9
2.13%		89.20
-1.7
-1.87%		88.70
-0.5
-0.56%		87.50
-1.2
-1.35%		89.79
9 月89.20
1.7
1.94%		 　88.20
-1
-1.12%		90.50
2.3
2.61%		89.00
-1.5
-1.66%		89.10
0.1
0.11%		90.10
1
1.12%		 　99.10
9
9.99%		96.90
-2.2
-2.22%		96.60
-0.3
-0.31%		99.10
2.5
2.59%		98.00
-1.1
-1.11%		 　99.70
1.7
1.73%		104.00
4.3
4.31%		105.50
1.5
1.44%		109.00
3.5
3.32%		115.50
6.5
5.96%		 　116.00
0.5
0.43%		104.50
-11.5
-9.91%		109.50
5
4.78%		105.50
-4
-3.65%		102.50
-3
-2.84%		106.00
3.5
3.41%		 100.48
10 月　106.50
0.5
0.47%		109.00
2.5
2.35%		 107.50
-1.5
-1.38%		108.50
1
0.93%		 　　　105.50
-3
-2.76%		111.00
5.5
5.21%		109.50
-1.5
-1.35%		 　111.00
1.5
1.37%		108.50
-2.5
-2.25%		108.50
0
0%		111.50
3
2.76%		112.00
0.5
0.45%		 　110.50
-1.5
-1.34%		109.50
-1
-0.9%		110.50
1
0.91%		111.50
1
0.9%		106.00
-5.5
-4.93%		 　102.00
-4
-3.77%		108.00
6
5.88%		108.48
11 月104.00
-4
-3.7%		101.00
-3
-2.88%		98.00
-3
-2.97%		 　98.10
0.1
0.1%		100.50
2.4
2.45%		99.30
-1.2
-1.19%		98.50
-0.8
-0.81%		102.00
3.5
3.55%		 　108.00
6
5.88%		107.50
-0.5
-0.46%		112.00
4.5
4.19%		110.00
-2
-1.79%		111.00
1
0.91%		 　112.00
1
0.9%		118.00
6
5.36%		114.00
-4
-3.39%		114.50
0.5
0.44%		109.00
-5.5
-4.8%		 　106.00
-3
-2.75%		106.50
0.5
0.47%		106.50
0
0%		102.50
-4
-3.76%		 106.07
12 月101.00
-1.5
-1.46%		 　110.00
9
8.91%		103.00
-7
-6.36%		99.70
-3.3
-3.2%		99.90
0.2
0.2%		98.00
-1.9
-1.9%		 　100.00
2
2.04%		98.40
-1.6
-1.6%		98.00
-0.4
-0.41%		96.10
-1.9
-1.94%		94.60
-1.5
-1.56%		 　95.00
0.4
0.42%		95.80
0.8
0.84%		96.80
1
1.04%		95.70
-1.1
-1.14%		94.20
-1.5
-1.57%		 　90.50
-3.7
-3.93%		88.10
-2.4
-2.65%		86.50
-1.6
-1.82%		94.70
8.2
9.48%		96.40
1.7
1.8%		　　97.12

說明:最高漲幅:10%最低跌幅:-10% 最高價:131.50最低價:62.90平均價:94.46,灰色底表示週末,漲152天(425.4)元,跌156天(-389.8)元,平盤8天
10%=13,9%=6,7%=1,6%=5,5%=8,4%=12,3%=13,2%=37,1%=32,0%=33,-0%=1,-1%=3,-2%=4,-3%=5,-4%=6,-5%=12,-6%=16,-7%=26,-8%=41,-9%=42,

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 3532 698417 505 45377320 64.80 65.40 64.00 65.30 0.30 0% 65.10 4 65.30 6 77.74
2017-01-04 3532 2976761 2104 199506165 65.60 69.00 65.40 65.40 0.10 0.15% 65.40 11 65.60 27 77.86
2017-01-05 3532 1212761 877 79220266 66.40 66.50 64.40 65.40 0.00 0% 65.40 4 65.50 17 77.86
2017-01-06 3532 704372 580 46409167 66.30 66.50 65.10 65.10 0.30 -0.46% 65.10 63 65.20 1 77.50
2017-01-09 3532 1406340 1011 89318785 65.50 66.10 62.60 62.90 2.20 -3.38% 62.90 4 63.00 2 74.88
2017-01-10 3532 1216237 936 75585168 62.90 64.50 60.60 64.50 1.60 2.54% 64.00 3 64.50 11 76.79
2017-01-11 3532 696800 543 44481439 64.50 65.10 63.00 63.00 1.50 -2.33% 63.00 94 63.40 2 75.00
2017-01-12 3532 800725 630 51464891 63.80 65.60 63.30 63.30 0.30 0.48% 63.30 59 63.50 1 75.36
2017-01-13 3532 806972 615 51516108 63.90 64.80 62.30 63.90 0.60 0.95% 63.90 2 64.00 2 76.07
2017-01-16 3532 1011010 780 65226344 64.80 65.20 63.30 64.40 0.50 0.78% 64.20 8 64.40 1 76.67
2017-01-17 3532 358500 300 22986699 64.60 64.90 63.50 63.50 0.90 -1.4% 63.50 16 63.80 1 75.60
2017-01-18 3532 3147954 2319 212329509 63.60 68.80 63.60 67.50 4.00 6.3% 67.50 21 67.90 2 80.36
2017-01-19 3532 3409693 2537 241735074 68.30 72.20 67.70 71.90 4.40 6.52% 71.80 12 71.90 72 85.60
2017-01-20 3532 2553332 1924 184552502 74.60 75.20 69.20 69.90 2.00 -2.78% 69.90 7 70.00 46 83.21
2017-01-23 3532 1442766 1084 102550486 70.20 72.20 69.80 71.00 1.10 1.57% 71.00 71 71.10 3 84.52
2017-01-24 3532 1040329 822 72520828 71.30 71.50 69.10 69.10 1.90 -2.68% 69.10 22 69.20 5 82.26
2017-02-02 3532 997294 820 70331908 69.80 72.20 68.00 70.50 1.40 2.03% 70.50 9 70.80 5 83.93
2017-02-03 3532 694695 532 48724561 71.80 71.80 69.30 69.40 1.10 -1.56% 69.40 3 69.60 8 82.62
2017-02-06 3532 810856 609 55602091 71.00 71.00 67.70 68.00 1.40 -2.02% 68.00 4 68.20 5 80.95
2017-02-07 3532 1035475 708 70434015 68.40 69.80 67.00 67.10 0.90 -1.32% 67.10 26 67.40 6 79.88
2017-02-08 3532 1723368 1247 118071208 68.40 69.70 67.00 68.50 1.40 2.09% 68.50 22 68.80 6 81.55
2017-02-09 3532 2602362 1651 191222949 69.20 75.30 68.80 75.30 6.80 9.93% 75.30 1078 0.00 0 89.64
2017-02-10 3532 6052827 4008 477767579 78.00 82.00 76.50 77.00 1.70 2.26% 77.00 82 77.40 3 91.67
2017-02-13 3532 4035143 2766 331415900 79.00 84.70 78.30 84.70 7.70 10% 84.70 568 0.00 0 100.83
2017-02-14 3532 8015950 5542 714266769 87.00 92.90 84.50 88.70 4.00 4.72% 88.50 3 88.70 5 105.60
2017-02-15 3532 2305100 1800 204333452 90.00 90.00 86.90 89.70 1.00 1.13% 89.70 2 89.80 12 106.79
2017-02-16 3532 6828367 4365 658333091 91.00 98.60 91.00 98.60 8.90 9.92% 98.50 8 98.60 15 117.38
2017-02-17 3532 5288831 3539 556678748 100.00 108.00 100.00 108.00 9.40 9.53% 108.00 202 0.00 0 128.57
2017-02-18 3532 4411761 3264 511403170 111.50 118.50 111.50 118.50 10.50 9.72% 118.50 630 0.00 0 141.07
2017-02-20 3532 2515744 1894 292380852 126.00 126.00 108.50 110.00 8.50 -7.17% 110.00 83 110.50 22 130.95
2017-02-21 3532 3221251 1987 330956602 107.00 108.00 99.10 103.00 7.00 -6.36% 102.50 10 103.00 108 122.62
2017-02-22 3532 2609660 1704 275514640 106.00 108.00 102.00 104.00 1.00 0.97% 103.50 28 104.00 20 123.81
2017-02-23 3532 1946806 1369 195664794 104.00 104.00 99.00 99.00 5.00 -4.81% 98.90 3 99.00 72 117.86
2017-02-24 3532 1745948 1201 171408177 98.20 102.00 95.80 98.50 0.50 -0.51% 98.30 1 98.50 38 117.26
2017-03-01 3532 2208843 1359 220381771 102.50 102.50 97.00 97.00 1.50 -1.52% 97.00 56 97.50 52 115.48
2017-03-02 3532 1740876 1208 164698475 97.00 98.00 92.50 93.60 3.40 -3.51% 93.60 31 94.00 11 111.43
2017-03-03 3532 1782120 1114 170218801 95.40 97.40 93.80 94.60 1.00 1.07% 94.60 6 94.70 4 112.62
2017-03-06 3532 2987092 1792 293792472 96.00 101.00 96.00 98.60 4.00 4.23% 98.60 4 98.90 2 117.38
2017-03-07 3532 3368461 2279 350282388 99.90 108.00 98.30 108.00 9.40 9.53% 108.00 69 0.00 0 128.57
2017-03-08 3532 6159721 4077 633645318 103.00 107.50 99.50 103.50 4.50 -4.17% 103.50 55 104.00 17 123.21
2017-03-09 3532 3399426 2465 356130878 104.50 106.50 102.00 103.50 0.00 0% 103.50 65 104.00 39 123.21
2017-03-10 3532 3318272 2452 333372062 104.00 105.00 98.30 99.30 4.20 -4.06% 99.30 22 99.50 109 118.21
2017-03-13 3532 3433580 2289 353039080 101.00 105.00 101.00 101.50 2.20 2.22% 101.50 12 102.00 31 120.83
2017-03-14 3532 3237269 2261 323615131 102.50 103.50 98.50 98.50 3.00 -2.96% 98.50 86 98.90 1 117.26
2017-03-15 3532 3279598 2145 330898100 101.50 103.00 99.20 100.00 1.50 1.52% 99.90 3 100.00 4 119.05
2017-03-16 3532 5272590 3351 543376860 101.00 106.00 100.50 104.50 4.50 4.5% 104.00 35 104.50 22 124.40
2017-03-17 3532 8301200 4840 924816892 104.50 114.50 103.50 114.50 10.00 9.57% 114.50 3366 0.00 0 136.31
2017-03-20 3532 10728176 6433 1296685944 119.00 125.00 118.00 119.00 4.50 3.93% 118.50 144 119.00 11 141.67
2017-03-21 3532 6931919 5122 852755118 122.00 127.50 119.00 123.00 4.00 3.36% 123.00 16 123.50 22 146.43
2017-03-22 3532 7952632 5851 984982764 118.00 132.50 116.00 127.00 4.00 3.25% 127.00 68 127.50 5 151.19
2017-03-23 3532 10179199 7133 1364781960 130.00 139.50 128.00 131.50 4.50 3.54% 131.00 11 131.50 19 139.89
2017-03-24 3532 7137930 4973 914950628 134.00 135.50 119.50 119.50 12.00 -9.13% 119.50 1 120.00 23 127.13
2017-03-27 3532 5853263 4058 688908745 118.50 122.50 114.00 115.00 4.50 -3.77% 114.50 33 115.00 29 122.34
2017-03-28 3532 5864941 4074 686650715 119.00 121.00 110.50 115.50 0.50 0.43% 115.50 8 116.00 2 122.87
2017-03-29 3532 3937780 2754 465144540 118.50 120.50 115.50 118.00 2.50 2.16% 118.00 28 118.50 1 125.53
2017-03-30 3532 7117588 5118 876305110 119.50 126.50 117.50 124.00 6.00 5.08% 124.00 44 124.50 30 131.91
2017-03-31 3532 5026802 3486 615550938 125.00 128.00 118.00 118.00 6.00 -4.84% 118.00 163 118.50 1 125.53
2017-04-05 3532 2197517 1519 259021246 120.00 120.00 116.00 117.00 1.00 -0.85% 117.00 77 117.50 1 124.47
2017-04-06 3532 3744449 2776 457671278 117.50 125.00 117.50 122.50 5.50 4.7% 122.00 10 122.50 37 130.32
2017-04-07 3532 4022858 2926 483031671 124.00 125.00 116.00 118.50 4.00 -3.27% 118.50 128 119.00 19 126.06
2017-04-10 3532 3372736 2220 402033556 118.50 122.50 117.00 120.50 2.00 1.69% 120.50 21 121.00 31 128.19
2017-04-11 3532 4259793 2746 513278988 120.50 125.00 117.00 117.00 3.50 -2.9% 117.00 184 117.50 8 124.47
2017-04-12 3532 2789180 1886 325087107 117.50 119.50 114.50 114.50 2.50 -2.14% 114.50 37 115.00 3 121.81
2017-04-13 3532 4606062 3077 510315165 115.00 117.00 106.50 106.50 8.00 -6.99% 106.50 14 107.00 10 113.30
2017-04-14 3532 3960452 2331 410873556 107.00 107.00 102.00 103.00 3.50 -3.29% 102.50 203 103.00 5 109.57
2017-04-17 3532 5749802 2766 647959626 113.00 113.00 110.50 113.00 10.00 9.71% 113.00 2398 0.00 0 120.21
2017-04-18 3532 4549757 3097 517191055 113.00 116.50 111.00 111.50 1.50 -1.33% 111.50 41 112.00 14 118.62
2017-04-19 3532 2365103 1585 254645021 110.00 110.50 105.50 106.50 5.00 -4.48% 106.00 113 106.50 1 113.30
2017-04-20 3532 5049287 3347 514705300 105.50 106.50 99.00 99.70 6.80 -6.38% 99.60 25 100.00 28 106.06
2017-04-21 3532 4999654 3449 491708892 101.00 101.00 95.00 97.00 2.70 -2.71% 97.00 31 97.90 1 103.19
2017-04-24 3532 8358287 5333 747240951 95.90 95.90 87.30 87.30 9.70 -10% 0.00 0 87.30 491 92.87
2017-04-25 3532 5543062 3908 502558048 88.40 92.50 88.20 91.20 3.90 4.47% 91.20 14 91.30 20 97.02
2017-04-26 3532 3046593 2211 284980211 92.50 94.60 91.70 94.60 3.40 3.73% 94.60 1 94.70 10 100.64
2017-04-27 3532 3034207 2197 289500130 95.50 97.90 93.10 93.10 1.50 -1.59% 93.10 25 93.30 11 99.04
2017-04-28 3532 2427472 1808 221522115 93.10 94.00 88.60 90.60 2.50 -2.69% 90.50 4 90.60 2 96.38
2017-05-02 3532 1834016 1461 167308637 91.50 93.50 89.20 90.30 0.30 -0.33% 90.20 1 90.30 19 96.06
2017-05-03 3532 3539544 2640 325693427 90.70 94.30 89.60 91.00 0.70 0.78% 91.00 43 91.10 2 96.81
2017-05-04 3532 5188814 3832 490876430 93.80 96.10 92.80 94.00 3.00 3.3% 93.90 26 94.00 4 100.00
2017-05-05 3532 2785000 2108 263873400 95.20 96.70 92.40 93.00 1.00 -1.06% 93.00 4 93.10 1 98.94
2017-05-08 3532 1502871 1193 141546196 94.00 95.40 93.00 94.20 1.20 1.29% 94.20 17 94.40 4 100.21
2017-05-09 3532 2139662 1558 199544805 95.50 96.00 91.20 91.20 3.00 -3.18% 91.20 15 91.40 6 97.02
2017-05-10 3532 2349205 1649 217897375 92.70 94.60 90.20 94.60 3.40 3.73% 94.50 3 94.70 2 100.64
2017-05-11 3532 2910484 2038 276397096 96.80 96.80 93.00 93.00 1.60 -1.69% 93.00 8 93.60 1 80.87
2017-05-12 3532 4161140 2939 393713574 92.50 96.70 92.10 94.00 1.00 1.08% 93.90 14 94.00 15 81.74
2017-05-15 3532 4668100 3326 441353347 95.00 96.70 91.60 92.00 2.00 -2.13% 91.90 59 92.00 17 80.00
2017-05-16 3532 5005004 3610 448980153 92.00 93.00 87.40 88.20 3.80 -4.13% 88.20 47 88.30 8 76.70
2017-05-17 3532 1759550 1328 156899577 89.00 90.10 88.00 89.60 1.40 1.59% 89.50 1 89.60 10 77.91
2017-05-18 3532 8032891 5581 747819892 89.00 96.50 88.40 91.50 1.90 2.12% 91.50 28 91.60 5 79.57
2017-05-19 3532 1858440 1375 171172295 93.50 93.50 90.90 90.90 0.60 -0.66% 90.90 6 91.00 12 79.04
2017-05-22 3532 1612100 1195 148000549 90.90 92.60 90.90 91.60 0.70 0.77% 91.60 20 91.70 44 79.65
2017-05-23 3532 4209571 3055 393870642 93.70 95.50 92.00 92.00 0.40 0.44% 92.00 22 92.10 4 80.00
2017-05-24 3532 1467650 1063 135229070 93.50 93.50 91.50 91.50 0.50 -0.54% 91.50 12 91.70 4 79.57
2017-05-25 3532 2012432 1399 184758825 92.50 93.30 90.50 90.50 1.00 -1.09% 90.50 5 91.00 1 78.70
2017-05-26 3532 1176313 849 106150073 91.00 91.50 89.40 90.30 0.20 -0.22% 90.20 1 90.40 12 78.52
2017-05-31 3532 1058099 748 94244570 90.60 90.90 88.50 88.60 1.70 -1.88% 88.60 32 88.70 4 77.04
2017-06-01 3532 980166 645 87123938 88.70 89.70 88.20 88.60 0.00 0% 88.60 16 88.90 1 77.04
2017-06-02 3532 1371816 1035 123724949 89.50 91.20 89.30 89.40 0.80 0.9% 89.40 17 89.50 1 77.74
2017-06-03 3532 1492639 1184 135495149 90.40 91.90 89.40 91.00 1.60 1.79% 90.90 8 91.00 6 79.13
2017-06-06 3532 1330250 984 118198450 90.00 90.40 88.30 88.70 1.00 -2.53% 88.70 3 88.80 10 77.13
2017-06-07 3532 838000 638 74263300 89.20 89.60 88.20 88.20 0.50 -0.56% 88.20 49 88.40 1 76.70
2017-06-08 3532 1107809 808 98045877 89.10 89.80 88.00 88.00 0.20 -0.23% 88.00 70 88.20 21 76.52
2017-06-09 3532 3197555 2140 274912205 88.90 88.90 84.30 85.40 2.60 -2.95% 85.30 6 85.40 9 74.26
2017-06-12 3532 2315534 1724 189739454 84.00 84.00 81.00 81.10 4.30 -5.04% 81.10 25 81.20 2 70.52
2017-06-13 3532 1822700 1350 147168159 82.00 82.60 80.00 80.00 1.10 -1.36% 80.00 4 80.10 2 69.57
2017-06-14 3532 3545890 2424 269301702 80.60 81.00 72.50 74.10 5.90 -7.38% 74.10 18 74.30 4 64.43
2017-06-15 3532 5333195 3449 422969192 75.00 81.50 75.00 81.50 7.40 9.99% 81.50 2152 0.00 0 70.87
2017-06-16 3532 6509637 4247 535843680 83.00 84.50 79.50 79.60 1.90 -2.33% 79.60 9 79.70 5 69.22
2017-06-19 3532 2531089 1854 205339409 80.70 83.50 79.30 80.50 0.90 1.13% 80.50 10 80.80 2 70.00
2017-06-20 3532 1480273 1063 119901040 81.50 82.30 80.00 80.00 0.50 -0.62% 80.00 3 80.30 2 69.57
2017-06-21 3532 1213100 892 97516850 80.10 81.20 79.10 80.30 0.30 0.37% 80.30 9 80.70 2 69.83
2017-06-22 3532 1158537 855 93748979 81.40 82.10 80.30 80.60 0.30 0.37% 80.60 7 80.70 2 70.09
2017-06-23 3532 1025503 806 81358937 80.90 81.10 78.70 78.80 1.80 -2.23% 78.80 24 78.90 3 68.52
2017-06-26 3532 822040 639 65277771 79.90 80.30 79.00 79.00 0.20 0.25% 79.00 10 79.20 24 68.70
2017-06-27 3532 952252 688 74356729 79.00 79.60 77.50 77.50 1.50 -1.9% 77.50 54 77.80 8 67.39
2017-06-28 3532 1862717 1400 140527092 75.60 77.30 74.20 76.70 0.80 -1.03% 76.70 7 76.80 2 66.70
2017-06-29 3532 948133 757 72733627 78.50 78.50 75.10 75.40 1.30 -1.69% 75.30 12 75.40 2 65.57
2017-06-30 3532 1439200 1140 110677959 74.40 78.00 74.40 77.40 2.00 2.65% 77.40 8 77.50 29 67.30
2017-07-03 3532 1036365 810 81060035 78.90 79.30 77.50 77.60 0.20 0.26% 77.60 17 77.80 4 67.48
2017-07-04 3532 7053539 4752 584809483 78.10 85.30 77.70 84.50 6.90 8.89% 84.30 2 84.50 8 73.48
2017-07-05 3532 3935895 2739 329178693 85.00 85.50 81.80 82.60 1.90 -2.25% 82.60 10 82.70 3 71.83
2017-07-06 3532 3652200 2720 310512919 83.40 86.70 82.80 85.10 2.50 3.03% 85.10 22 85.20 2 74.00
2017-07-07 3532 2768200 2062 236568819 85.00 86.90 82.60 85.00 0.10 -0.12% 85.00 57 85.20 12 73.91
2017-07-10 3532 2932560 2080 256151914 86.00 88.80 86.00 86.50 1.50 1.76% 86.50 47 86.60 1 75.22
2017-07-11 3532 1678510 1237 144031099 86.50 87.30 85.00 85.40 1.10 -1.27% 85.30 12 85.50 1 74.26
2017-07-12 3532 2344350 1602 203556480 85.90 87.90 85.40 86.80 1.40 1.64% 86.80 18 87.00 9 75.48
2017-07-13 3532 5751306 4151 519748047 88.00 91.90 87.10 90.70 3.90 4.49% 90.70 1 90.80 10 78.87
2017-07-14 3532 3740234 2713 342072432 92.40 93.00 89.00 89.00 1.70 -1.87% 89.00 147 89.20 3 77.39
2017-07-17 3532 1712876 1237 151374059 89.80 90.00 87.10 87.20 1.80 -2.02% 87.20 12 87.30 2 75.83
2017-07-18 3532 3799906 2648 343905274 88.50 92.00 88.10 91.60 4.40 5.05% 91.60 25 91.70 18 79.65
2017-07-19 3532 2999725 2085 271038725 91.40 92.10 89.00 89.00 0.00 -2.84% 89.00 40 89.10 11 77.39
2017-07-20 3532 1113250 840 99809075 89.70 90.80 88.10 89.00 0.00 0% 89.00 17 89.20 5 77.39
2017-07-21 3532 1061957 805 95298862 89.20 90.50 89.10 89.10 0.10 0.11% 89.10 18 89.30 2 77.48
2017-07-24 3532 521072 449 46112185 89.30 89.30 88.00 88.10 1.00 -1.12% 88.10 20 88.20 4 76.61
2017-07-25 3532 1754865 1265 157085489 88.10 90.70 87.70 89.70 1.60 1.82% 89.60 2 89.70 11 78.00
2017-07-26 3532 6435590 4669 605403331 91.70 96.70 91.70 92.60 2.90 3.23% 92.60 1 92.80 1 80.52
2017-07-27 3532 1986016 1494 182665664 92.80 93.30 91.10 91.40 1.20 -1.3% 91.40 5 91.70 2 79.48
2017-07-28 3532 2124457 1487 192656968 92.00 92.40 89.20 89.80 1.60 -1.75% 89.80 39 90.00 10 78.09
2017-07-31 3532 852202 662 76290279 90.20 90.30 89.10 89.20 0.60 -0.67% 89.10 52 89.20 6 77.57
2017-08-01 3532 1256452 1020 113656506 89.40 91.40 88.80 90.50 1.30 1.46% 90.50 3 90.60 1 78.70
2017-08-02 3532 1197112 856 108774556 92.20 92.40 90.10 90.20 0.30 -0.33% 90.20 12 90.60 2 78.43
2017-08-03 3532 3270424 2352 302240936 90.50 93.80 90.20 91.50 1.30 1.44% 91.50 14 91.60 6 79.57
2017-08-04 3532 1234250 916 112254075 91.80 92.30 90.20 90.90 0.60 -0.66% 90.90 10 91.00 14 79.04
2017-08-07 3532 7167470 5191 685720930 91.50 99.50 91.10 99.00 8.10 8.91% 98.90 2 99.00 41 86.09
2017-08-08 3532 5606162 3997 546866352 102.00 102.00 94.80 95.00 4.00 -4.04% 95.00 120 95.10 14 82.61
2017-08-09 3532 3169271 2411 296456545 92.10 96.00 91.60 92.00 3.00 -3.16% 92.00 94 92.50 1 80.00
2017-08-10 3532 3239301 2338 293929437 93.70 94.40 87.70 88.50 3.50 -3.8% 88.50 34 88.60 2 57.84
2017-08-11 3532 1261350 1000 111962230 86.60 89.90 86.60 89.30 0.80 0.9% 89.30 3 89.50 4 58.37
2017-08-14 3532 2206508 1640 191844470 89.80 90.70 84.00 84.00 5.30 -5.94% 84.00 27 84.10 2 54.90
2017-08-15 3532 1223200 946 105062300 85.90 87.20 84.80 85.30 1.30 1.55% 85.20 34 85.30 4 55.75
2017-08-16 3532 1217400 984 106586200 86.00 88.60 85.70 87.00 1.70 1.99% 86.90 7 87.00 18 56.86
2017-08-17 3532 1024333 714 89166637 87.60 88.00 85.10 87.10 0.10 0.11% 87.00 53 87.20 3 56.93
2017-08-18 3532 2332397 1759 208083930 86.30 90.70 86.30 89.60 2.50 2.87% 89.60 2 89.70 4 58.56
2017-08-21 3532 1473657 1068 131602242 90.30 91.20 88.30 88.50 1.10 -1.23% 88.50 23 88.70 1 57.84
2017-08-22 3532 1464350 1113 131579350 88.80 91.00 88.50 89.10 0.60 0.68% 89.10 38 89.20 6 58.24
2017-08-23 3532 1373352 895 123350358 90.80 90.90 89.00 89.10 0.00 0% 89.10 9 89.50 4 58.24
2017-08-24 3532 1272950 896 114866000 90.10 91.00 89.40 89.90 0.80 0.9% 89.90 17 90.00 7 58.76
2017-08-25 3532 827176 627 74067240 90.10 90.70 89.00 89.00 0.90 -1% 89.00 53 89.10 18 58.17
2017-08-28 3532 3117630 2222 286100038 90.00 93.20 89.70 90.90 1.90 2.13% 90.90 4 91.10 5 59.41
2017-08-29 3532 1148693 911 103168677 91.30 91.60 89.10 89.20 1.70 -1.87% 89.20 15 89.40 1 58.30
2017-08-30 3532 1241582 914 110975221 89.20 91.00 88.20 88.70 0.50 -0.56% 88.60 8 88.70 3 57.97
2017-08-31 3532 1179227 849 103648730 89.00 89.40 87.50 87.50 1.20 -1.35% 87.50 27 87.60 5 57.19
2017-09-01 3532 1128752 872 100645899 88.50 90.00 88.50 89.20 1.70 1.94% 89.10 1 89.20 7 58.30
2017-09-04 3532 573116 487 50819629 89.60 89.60 88.00 88.20 1.00 -1.12% 88.20 9 88.30 2 57.65
2017-09-05 3532 3140800 2280 286348998 88.80 92.50 88.80 90.50 2.30 2.61% 90.50 109 90.60 3 59.15
2017-09-06 3532 2474849 1565 222966561 90.50 91.90 88.50 89.00 1.50 -1.66% 89.00 79 89.40 10 58.17
2017-09-07 3532 1700330 1225 152868435 90.80 91.20 89.10 89.10 0.10 0.11% 89.10 28 89.20 2 58.24
2017-09-08 3532 2237561 1492 202766690 90.00 91.40 89.30 90.10 1.00 1.12% 90.10 5 90.20 2 58.89
2017-09-11 3532 12025417 7572 1162607919 91.60 99.10 91.60 99.10 9.00 9.99% 99.10 619 0.00 0 64.77
2017-09-12 3532 10908974 7023 1095193772 101.00 104.50 96.80 96.90 2.20 -2.22% 96.90 8 97.00 4 63.33
2017-09-13 3532 3851717 2814 376761676 97.80 99.80 95.60 96.60 0.30 -0.31% 96.60 49 96.70 1 63.14
2017-09-14 3532 6423462 4494 643454481 98.00 103.00 98.00 99.10 2.50 2.59% 99.10 44 99.50 3 64.77
2017-09-15 3532 4129885 2747 408408600 100.00 101.00 97.00 98.00 1.10 -1.11% 97.80 2 98.00 2 64.05
2017-09-18 3532 7446041 4557 752761500 100.00 104.00 99.10 99.70 1.70 1.73% 99.70 11 99.80 3 65.16
2017-09-19 3532 12492989 7492 1309469856 101.50 108.50 100.50 104.00 4.30 4.31% 104.00 82 104.50 71 67.97
2017-09-20 3532 6767265 4157 712541455 105.00 107.50 103.00 105.50 1.50 1.44% 105.00 95 105.50 35 68.95
2017-09-21 3532 7191490 4343 781951910 110.00 111.00 106.00 109.00 3.50 3.32% 109.00 74 109.50 121 71.24
2017-09-22 3532 12833695 8061 1457925263 112.50 115.50 111.00 115.50 6.50 5.96% 115.00 43 115.50 62 75.49
2017-09-25 3532 9664813 6060 1137049621 118.50 120.00 115.50 116.00 0.50 0.43% 115.50 181 116.00 13 75.82
2017-09-26 3532 8824937 5949 966771909 117.00 117.00 104.50 104.50 11.50 -9.91% 0.00 0 104.50 209 68.30
2017-09-27 3532 8080937 5656 855351596 105.00 109.50 102.00 109.50 5.00 4.78% 109.50 19 110.00 227 71.57
2017-09-28 3532 4916761 3536 530928781 109.50 112.00 105.00 105.50 4.00 -3.65% 105.50 101 106.00 36 68.95
2017-09-29 3532 4468670 3031 465682510 104.00 108.00 101.50 102.50 3.00 -2.84% 102.50 218 103.00 14 66.99
2017-09-30 3532 2908806 1918 307424436 104.00 107.00 104.00 106.00 3.50 3.41% 105.50 61 106.00 24 69.28
2017-10-02 3532 2812426 2062 300289008 107.00 108.50 105.50 106.50 0.50 0.47% 106.50 59 107.00 60 69.61
2017-10-03 3532 5209871 3693 571546810 109.00 111.00 108.00 109.00 2.50 2.35% 109.00 99 109.50 31 71.24
2017-10-05 3532 4131113 2812 449116646 110.00 111.00 107.00 107.50 1.50 -1.38% 107.50 241 108.00 7 70.26
2017-10-06 3532 2957320 2014 321522380 109.00 110.50 107.50 108.50 1.00 0.93% 108.50 28 109.00 121 70.92
2017-10-11 3532 3074502 1946 332450712 109.50 111.00 105.50 105.50 3.00 -2.76% 105.50 103 106.00 5 68.95
2017-10-12 3532 6951746 4909 769177806 107.00 113.00 106.00 111.00 5.50 5.21% 111.00 5 111.50 12 72.55
2017-10-13 3532 3881310 2670 424996941 110.00 111.50 108.00 109.50 1.50 -1.35% 109.50 33 110.00 35 71.57
2017-10-16 3532 5097969 3706 578798559 110.00 116.50 110.00 111.00 1.50 1.37% 111.00 20 111.50 9 72.55
2017-10-17 3532 2375226 1772 259810360 112.00 112.50 108.00 108.50 2.50 -2.25% 108.50 49 109.00 12 70.92
2017-10-18 3532 2438559 1772 264540872 110.00 111.00 106.50 108.50 0.00 0% 108.50 42 109.00 26 70.92
2017-10-19 3532 3324700 2318 369703400 110.00 113.00 109.00 111.50 3.00 2.76% 111.50 46 112.00 67 72.88
2017-10-20 3532 4156833 2948 466919379 111.50 114.50 108.00 112.00 0.50 0.45% 112.00 65 112.50 22 73.20
2017-10-23 3532 2148329 1543 240598690 113.50 114.00 110.50 110.50 1.50 -1.34% 110.50 64 111.00 7 72.22
2017-10-24 3532 1542407 1148 169400565 111.00 112.00 109.00 109.50 1.00 -0.9% 109.50 18 110.00 63 71.57
2017-10-25 3532 2912455 1936 324502777 110.00 113.50 110.00 110.50 1.00 0.91% 110.00 119 110.50 10 72.22
2017-10-26 3532 1808089 1311 199485879 109.50 112.00 108.50 111.50 1.00 0.9% 111.50 80 112.00 117 72.88
2017-10-27 3532 3154492 2191 346402652 112.00 113.50 106.00 106.00 5.50 -4.93% 106.00 14 106.50 25 69.28
2017-10-30 3532 2592067 1834 271048901 107.00 108.50 102.00 102.00 4.00 -3.77% 102.00 159 103.00 27 66.67
2017-10-31 3532 2361069 1798 250348417 104.00 108.00 102.50 108.00 6.00 5.88% 107.50 2 108.00 55 70.59
2017-11-01 3532 2330748 1666 244485663 108.00 108.00 103.50 104.00 4.00 -3.7% 104.00 27 104.50 25 67.97
2017-11-02 3532 2526078 1798 259617956 105.00 106.00 101.00 101.00 3.00 -2.88% 101.00 342 101.50 21 66.01
2017-11-03 3532 3323515 2291 330528926 102.50 103.00 97.80 98.00 3.00 -2.97% 98.00 158 98.10 2 64.05
2017-11-06 3532 2639945 1853 261528680 100.50 101.50 97.80 98.10 0.10 0.1% 98.10 5 98.20 3 64.12
2017-11-07 3532 3092855 2295 311177355 99.40 102.50 99.00 100.50 2.40 2.45% 100.50 1 101.00 29 65.69
2017-11-08 3532 1997000 1509 199247500 101.00 101.00 99.00 99.30 1.20 -1.19% 99.30 20 99.40 2 64.90
2017-11-09 3532 2402154 1695 240745074 100.50 102.00 98.50 98.50 0.80 -0.81% 98.50 11 99.00 12 64.38
2017-11-10 3532 5056383 3554 516648466 99.90 105.00 98.40 102.00 3.50 3.55% 102.00 87 102.50 4 66.67
2017-11-13 3532 8799544 5912 940552252 103.00 111.50 101.50 108.00 6.00 5.88% 108.00 4 108.50 11 47.79
2017-11-14 3532 10295480 5871 1137825580 110.00 113.00 107.50 107.50 0.50 -0.46% 107.50 131 108.00 7 47.57
2017-11-15 3532 5507434 3433 602278042 108.00 112.50 105.00 112.00 4.50 4.19% 112.00 24 112.50 106 49.56
2017-11-16 3532 5079997 3270 568495164 111.50 114.00 110.00 110.00 2.00 -1.79% 110.00 238 110.50 7 48.67
2017-11-17 3532 3243554 2044 361937268 112.50 113.00 110.50 111.00 1.00 0.91% 111.00 39 111.50 34 49.12
2017-11-20 3532 5139664 3308 585857868 112.50 116.50 112.00 112.00 1.00 0.9% 112.00 16 112.50 1 49.56
2017-11-21 3532 10716415 6612 1248286757 114.00 119.00 112.50 118.00 6.00 5.36% 117.50 86 118.00 117 52.21
2017-11-22 3532 6641882 4410 781246548 121.00 122.50 113.00 114.00 4.00 -3.39% 114.00 153 114.50 11 50.44
2017-11-23 3532 2548361 1777 292528192 115.00 116.50 113.50 114.50 0.50 0.44% 114.50 8 115.00 35 50.66
2017-11-24 3532 3788542 2661 419557345 114.00 114.00 109.00 109.00 5.50 -4.8% 109.00 191 109.50 7 48.23
2017-11-27 3532 4308735 2549 465687880 109.50 111.00 106.00 106.00 3.00 -2.75% 106.00 97 106.50 2 46.90
2017-11-28 3532 3481877 2021 375559777 106.50 110.00 106.50 106.50 0.50 0.47% 106.50 116 107.00 29 47.12
2017-11-29 3532 2152310 1460 231170670 108.00 109.00 106.50 106.50 0.00 0% 106.50 62 107.00 43 47.12
2017-11-30 3532 3660300 2181 377822900 106.00 106.00 101.00 102.50 4.00 -3.76% 102.00 29 102.50 24 45.35
2017-12-01 3532 3570014 2241 358921000 103.50 104.00 98.60 101.00 1.50 -1.46% 100.50 19 101.00 11 44.69
2017-12-04 3532 5622332 3554 601239851 102.00 111.00 101.50 110.00 9.00 8.91% 109.50 3 110.00 31 48.67
2017-12-05 3532 4446018 3087 465647336 107.50 108.00 102.00 103.00 7.00 -6.36% 103.00 22 103.50 8 45.58
2017-12-06 3532 2439600 1688 246556900 103.00 104.00 99.00 99.70 3.30 -3.2% 99.60 23 99.80 20 44.12
2017-12-07 3532 2442654 1685 247058800 101.50 103.50 99.30 99.90 0.20 0.2% 99.80 10 99.90 4 44.20
2017-12-08 3532 4112381 2786 403776280 100.50 101.50 95.50 98.00 1.90 -1.9% 98.00 93 98.20 1 43.36
2017-12-11 3532 2542402 1760 253115602 98.80 102.00 98.20 100.00 2.00 2.04% 100.00 279 100.50 13 44.25
2017-12-12 3532 1581939 1142 157725882 101.00 102.00 98.40 98.40 1.60 -1.6% 98.40 4 98.50 53 43.54
2017-12-13 3532 1958600 1325 194587600 98.90 101.00 98.00 98.00 0.40 -0.41% 98.00 26 98.30 3 43.36
2017-12-14 3532 2659322 2014 257695906 99.60 99.60 95.10 96.10 1.90 -1.94% 96.00 3 96.10 19 42.52
2017-12-15 3532 2346301 1458 222420126 96.50 96.50 93.70 94.60 1.50 -1.56% 94.60 27 94.80 2 41.86
2017-12-18 3532 1601537 1006 154012767 96.90 97.40 95.00 95.00 0.40 0.42% 95.00 46 95.40 6 42.04
2017-12-19 3532 1451500 1179 138629850 95.40 96.50 94.60 95.80 0.80 0.84% 95.70 2 95.80 2 42.39
2017-12-20 3532 1595326 1013 154535256 96.50 97.90 95.50 96.80 1.00 1.04% 96.80 4 97.00 4 42.83
2017-12-21 3532 3518066 2352 345863469 98.50 100.50 95.70 95.70 1.10 -1.14% 95.70 49 96.10 1 42.35
2017-12-22 3532 2106251 1371 200628720 96.50 96.70 94.20 94.20 1.50 -1.57% 94.20 55 94.40 1 41.68
2017-12-25 3532 2642800 1867 242817539 94.50 94.50 90.50 90.50 3.70 -3.93% 90.50 1 90.70 3 40.04
2017-12-26 3532 4323845 2973 389974394 91.60 93.50 88.00 88.10 2.40 -2.65% 88.10 28 88.50 2 38.98
2017-12-27 3532 3447551 2413 299171455 88.10 88.50 85.10 86.50 1.60 -1.82% 86.50 261 86.60 1 38.27
2017-12-28 3532 6002521 4235 555779878 88.80 95.00 88.00 94.70 8.20 9.48% 94.60 3 94.70 1 41.90
2017-12-29 3532 5000245 3455 486892787 98.20 99.00 95.70 96.40 1.70 1.8% 96.40 53 97.00 2 42.65