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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　98.10
0
0%		98.50
0.4
0.41%		98.50
0
0%		98.40
-0.1
-0.1%		 　99.50
1.1
1.12%		102.50
3
3.02%		101.00
-1.5
-1.46%		101.00
0
0%		101.50
0.5
0.5%		 　102.00
0.5
0.49%		102.00
0
0%		102.00
0
0%		101.50
-0.5
-0.49%		100.50
-1
-0.99%		 　101.50
1
1%		100.00
-1.5
-1.48%		99.20
-0.8
-0.8%		101.50
2.3
2.32%		103.50
2
1.97%		 　104.50
1
0.97%		103.00
-1.5
-1.44%		103.50
0.5
0.49%		101.2
2 月103.00
-0.5
-0.48%		100.00
-3
-2.91%		 　100.50
0.5
0.5%		96.70
-3.8
-3.78%		101.00
4.3
4.45%		100.00
-1
-0.99%		97.80
-2.2
-2.2%		 　101.00
3.2
3.27%		 　　　　　　　104.00
3
2.97%		102.50
-1.5
-1.44%		104.00
1.5
1.46%		 　103.50
-0.5
-0.48%		103.50
0
0%		 101.64
3 月102.00
-1.5
-1.45%		100.50
-1.5
-1.47%		 　101.00
0.5
0.5%		101.50
0.5
0.5%		101.50
0
0%		101.50
0
0%		101.50
0
0%		 　103.50
2
1.97%		103.00
-0.5
-0.48%		102.00
-1
-0.97%		102.00
0
0%		 　　　105.00
3
2.94%		106.50
1.5
1.43%		104.00
-2.5
-2.35%		104.50
0.5
0.48%		 　103.50
-1
-0.96%		105.00
1.5
1.45%		103.00
-2
-1.9%		103.00
0
0%		103.50
0.5
0.49%		104.00
0.5
0.48%		103
4 月 102.50
-1.5
-1.44%		102.00
-0.5
-0.49%		 　　　　105.00
3
2.94%		105.50
0.5
0.48%		105.50
0
0%		106.50
1
0.95%		106.50
0
0%		 　107.50
1
0.94%		106.00
-1.5
-1.4%		106.00
0
0%		105.50
-0.5
-0.47%		106.50
1
0.95%		 　105.50
-1
-0.94%		104.00
-1.5
-1.42%		103.00
-1
-0.96%		104.00
1
0.97%		104.50
0.5
0.48%		 　104.50
0
0%		 105.04
5 月　105.50
1
0.96%		104.50
-1
-0.95%		105.00
0.5
0.48%		 　105.50
0.5
0.48%		105.50
0
0%		105.50
0
0%		106.00
0.5
0.47%		108.50
2.5
2.36%		 　111.00
2.5
2.3%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		111.50
0.5
0.45%		112.00
0.5
0.45%		 　112.50
0.5
0.45%		109.50
-3
-2.67%		110.00
0.5
0.46%		111.00
1
0.91%		108.50
-2.5
-2.25%		 　110.00
1.5
1.38%		110.00
0
0%		108.50
-1.5
-1.36%		107.50
-1
-0.92%		108.79
6 月109.50
2
1.86%		 　110.50
1
0.91%		109.50
-1
-0.9%		109.50
0
0%		 108.50
-1
-0.91%		 　109.00
0.5
0.46%		107.50
-1.5
-1.38%		107.50
0
0%		106.50
-1
-0.93%		106.00
-0.5
-0.47%		 　　105.50
-0.5
-0.47%		107.50
2
1.9%		108.50
1
0.93%		109.50
1
0.92%		 　110.00
0.5
0.46%		110.00
0
0%		110.00
0
0%		109.00
-1
-0.91%		112.50
3.5
3.21%		 109.04
7 月　112.50
0
0%		113.00
0.5
0.44%		114.00
1
0.88%		113.50
-0.5
-0.44%		109.50
-4
-3.52%		 　111.00
1.5
1.37%		112.00
1
0.9%		106.00
-6
-5.36%		106.00
0
0%		110.00
4
3.77%		 　108.50
-1.5
-1.36%		107.00
-1.5
-1.38%		108.50
1.5
1.4%		107.50
-1
-0.92%		107.50
0
0%		 　108.50
1
0.93%		109.50
1
0.92%		108.50
-1
-0.91%		111.00
2.5
2.3%		110.50
-0.5
-0.45%		 　111.50
1
0.9%		112.50
1
0.9%		109.92
8 月113.00
0.5
0.44%		112.00
-1
-0.88%		111.50
-0.5
-0.45%		 　112.50
1
0.9%		111.00
-1.5
-1.33%		112.00
1
0.9%		111.50
-0.5
-0.45%		110.50
-1
-0.9%		 　108.00
-2.5
-2.26%		109.50
1.5
1.39%		109.00
-0.5
-0.46%		108.50
-0.5
-0.46%		109.00
0.5
0.46%		 　109.00
0
0%		109.00
0
0%		110.00
1
0.92%		113.50
3.5
3.18%		112.50
-1
-0.88%		 　113.50
1
0.89%		114.00
0.5
0.44%		113.50
-0.5
-0.44%		112.00
-1.5
-1.32%		112.50
0.5
0.45%		111.13
9 月 　111.00
-1.5
-1.33%		112.50
1.5
1.35%		110.50
-2
-1.78%		111.50
1
0.9%		111.50
0
0%		 　111.50
0
0%		111.00
-0.5
-0.45%		111.00
0
0%		112.50
1.5
1.35%		112.00
-0.5
-0.44%		 　112.50
0.5
0.45%		112.50
0
0%		113.00
0.5
0.44%		113.50
0.5
0.44%		117.50
4
3.52%		 　　115.50
-2
-1.7%		114.50
-1
-0.87%		117.00
2.5
2.18%		117.00
0
0%		 113.5
10 月117.50
0.5
0.43%		115.00
-2.5
-2.13%		113.00
-2
-1.74%		113.00
0
0%		111.00
-2
-1.77%		 　111.50
0.5
0.45%		113.50
2
1.79%		 103.00
-10.5
-9.25%		106.00
3
2.91%		 　103.50
-2.5
-2.36%		104.00
0.5
0.48%		103.00
-1
-0.96%		103.00
0
0%		103.00
0
0%		 　103.00
0
0%		101.50
-1.5
-1.46%		101.00
-0.5
-0.49%		98.60
-2.4
-2.38%		98.20
-0.4
-0.41%		 　98.80
0.6
0.61%		98.60
-0.2
-0.2%		101.00
2.4
2.43%		105.2
11 月101.50
0.5
0.5%		101.00
-0.5
-0.49%		 　103.00
2
1.98%		103.00
0
0%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		101.00
-1
-0.98%		 　101.00
0
0%		100.00
-1
-0.99%		100.00
0
0%		 101.00
1
1%		 　102.00
1
0.99%		100.50
-1.5
-1.47%		99.80
-0.7
-0.7%		101.00
1.2
1.2%		100.50
-0.5
-0.5%		 　101.00
0.5
0.5%		99.00
-2
-1.98%		100.00
1
1.01%		99.50
-0.5
-0.5%		100.00
0.5
0.5%		 101.09
12 月　　102.00
2
2%		101.50
-0.5
-0.49%		101.00
-0.5
-0.49%		100.00
-1
-0.99%		100.50
0.5
0.5%		 　99.50
-1
-1%		98.50
-1
-1.01%		99.00
0.5
0.51%		99.10
0.1
0.1%		99.20
0.1
0.1%		 　99.30
0.1
0.1%		98.00
-1.3
-1.31%		99.30
1.3
1.33%		99.60
0.3
0.3%		98.60
-1
-1%		98.30
-0.3
-0.3%		 98.30
0
0%		96.70
-1.6
-1.63%		96.30
-0.4
-0.41%		97.80
1.5
1.56%		101.00
3.2
3.27%		　　　99.19

說明:最高漲幅:4.45%最低跌幅:-9.25% 最高價:117.50最低價:96.30平均價:105.85,灰色底表示週末,漲143天(176.1)元,跌114天(-163.2)元,平盤48天
4%=3,3%=13,2%=18,1%=65,0%=92,-0%=1,-1%=2,-2%=2,-3%=2,-4%=17,-5%=31,-6%=59,

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
2018-01-02 1301 5407964 3402 528887150 98.60 98.60 97.20 98.10 0.60 0% 98.10 15 98.20 31 12.86
2018-01-03 1301 6459420 4058 633537060 98.10 98.50 97.70 98.50 0.40 0.41% 98.20 24 98.50 64 12.91
2018-01-04 1301 6986409 3706 687262891 98.50 98.60 98.00 98.50 0.00 0% 98.30 5 98.50 518 12.91
2018-01-05 1301 5955166 2165 586058168 98.60 98.90 98.30 98.40 0.10 -0.1% 98.30 17 98.40 221 12.90
2018-01-08 1301 11285468 4958 1116173732 98.50 99.50 98.40 99.50 1.10 1.12% 99.40 47 99.50 46 13.04
2018-01-09 1301 12461880 5976 1259020460 100.00 102.50 99.70 102.50 3.00 3.02% 102.00 167 102.50 254 13.43
2018-01-10 1301 11932854 5269 1210224283 102.50 103.00 100.50 101.00 1.50 -1.46% 101.00 118 101.50 84 13.24
2018-01-11 1301 8914169 4248 894924952 101.00 101.00 99.90 101.00 0.00 0% 100.50 37 101.00 387 13.24
2018-01-12 1301 8389184 4165 853410084 101.50 102.50 101.00 101.50 0.50 0.5% 101.00 299 101.50 435 13.30
2018-01-15 1301 5556338 2581 564750771 102.00 102.50 101.00 102.00 0.50 0.49% 102.00 6 102.50 808 13.37
2018-01-16 1301 4222104 2288 428988034 102.00 102.00 101.00 102.00 0.00 0% 101.50 279 102.00 805 13.37
2018-01-17 1301 6013639 2991 611708831 102.00 102.00 101.00 102.00 0.00 0% 101.50 286 102.00 293 13.37
2018-01-18 1301 6107542 2216 622969242 102.50 102.50 101.50 101.50 0.50 -0.49% 101.50 66 102.00 616 13.30
2018-01-19 1301 9174676 3354 920398100 101.50 102.00 99.60 100.50 1.00 -0.99% 100.00 366 100.50 156 13.17
2018-01-22 1301 5928323 2101 598295123 100.00 101.50 100.00 101.50 1.00 1% 101.00 214 101.50 84 13.30
2018-01-23 1301 7400715 3953 740098518 101.50 101.50 99.70 100.00 1.50 -1.48% 99.90 19 100.00 21 13.11
2018-01-24 1301 5319042 2896 529043730 100.00 100.00 99.10 99.20 0.80 -0.8% 99.20 40 99.40 557 13.00
2018-01-25 1301 8247459 4207 830594559 99.80 101.50 99.80 101.50 2.30 2.32% 101.00 2 101.50 725 13.30
2018-01-26 1301 11595624 4601 1188858772 102.50 103.50 101.50 103.50 2.00 1.97% 103.00 102 103.50 650 13.56
2018-01-29 1301 5874749 2640 609489396 104.00 104.50 103.00 104.50 1.00 0.97% 104.00 8 104.50 589 13.70
2018-01-30 1301 7071554 2736 729046275 104.00 104.00 102.50 103.00 1.50 -1.44% 102.50 951 103.00 309 13.50
2018-01-31 1301 9843041 3194 1014482303 101.50 104.50 100.50 103.50 0.50 0.49% 103.50 136 104.00 233 13.56
2018-02-01 1301 6629228 3740 683334849 103.50 104.50 102.00 103.00 0.50 -0.48% 102.50 224 103.00 41 13.50
2018-02-02 1301 9482105 5189 955141800 102.00 102.50 99.90 100.00 3.00 -2.91% 100.00 199 100.50 83 13.11
2018-02-05 1301 8092788 4180 806957800 98.00 101.00 98.00 100.50 0.50 0.5% 100.00 714 100.50 33 13.17
2018-02-06 1301 13388745 6017 1300179249 97.80 98.50 95.50 96.70 3.80 -3.78% 96.70 114 96.80 1 12.67
2018-02-07 1301 15188424 5834 1530016793 98.70 102.00 98.70 101.00 4.30 4.45% 101.00 2 101.50 383 13.24
2018-02-08 1301 7319637 3450 733254900 100.50 101.00 99.20 100.00 1.00 -0.99% 100.00 183 100.50 71 13.11
2018-02-09 1301 14136932 6718 1384997039 98.00 99.10 97.10 97.80 2.20 -2.2% 97.80 161 98.20 21 12.82
2018-02-12 1301 11698080 5062 1180804200 99.00 102.50 98.90 101.00 3.20 3.27% 101.00 33 101.50 116 13.24
2018-02-21 1301 12949645 6312 1342091213 103.50 104.50 102.50 104.00 3.00 2.97% 104.00 10 104.50 850 13.63
2018-02-22 1301 8043397 4628 819304494 102.50 103.00 101.00 102.50 1.50 -1.44% 102.00 106 102.50 487 13.43
2018-02-23 1301 5546374 2743 572815022 103.00 104.00 102.50 104.00 1.50 1.46% 103.50 4 104.00 1059 13.63
2018-02-26 1301 5961635 2720 620740405 104.00 104.50 103.50 103.50 0.50 -0.48% 103.50 203 104.00 116 13.56
2018-02-27 1301 6175277 2603 639783531 104.00 104.00 103.00 103.50 0.00 0% 103.00 715 103.50 106 13.56
2018-03-01 1301 8005672 4592 817816044 101.50 103.00 101.50 102.00 1.50 -1.45% 102.00 240 102.50 87 13.37
2018-03-02 1301 6901619 2867 693839189 100.50 101.50 100.00 100.50 1.50 -1.47% 100.50 919 101.00 55 13.17
2018-03-05 1301 6323089 2084 640953989 101.50 102.00 101.00 101.00 0.50 0.5% 101.00 158 101.50 70 13.24
2018-03-06 1301 3035161 1438 307740761 101.50 102.00 101.00 101.50 0.50 0.5% 101.50 136 102.00 7972 13.30
2018-03-07 1301 6297219 2940 640538719 101.50 102.00 101.00 101.50 0.00 0% 101.50 2357 102.00 5131 13.30
2018-03-08 1301 3936734 2140 399386634 101.50 102.00 101.00 101.50 0.00 0% 101.00 503 101.50 16 13.30
2018-03-09 1301 4052036 2490 409577636 101.50 102.00 100.50 101.50 0.00 0% 101.00 37 101.50 565 13.30
2018-03-12 1301 4017408 2070 413661795 102.00 103.50 102.00 103.50 2.00 1.97% 103.00 115 103.50 481 13.56
2018-03-13 1301 4958418 2350 509224824 103.00 103.50 102.00 103.00 0.50 -0.48% 102.50 238 103.00 9 13.50
2018-03-14 1301 9619803 1960 982638806 101.50 103.00 101.50 102.00 1.00 -0.97% 102.00 417 102.50 20 13.37
2018-03-15 1301 2079018 920 212806336 102.00 103.00 102.00 102.00 0.00 0% 102.00 1473 102.50 33 13.37
2018-03-20 1301 10131377 4653 1061391208 103.00 106.00 102.50 105.00 2.00 2.94% 105.00 298 105.50 225 13.76
2018-03-21 1301 9481523 3957 1008226650 105.50 107.00 104.50 106.50 1.50 1.43% 106.00 157 106.50 276 13.96
2018-03-22 1301 15997422 5028 1689003888 107.00 108.00 103.50 104.00 2.50 -2.35% 104.00 387 104.50 98 13.40
2018-03-23 1301 9129141 4330 942024164 103.00 104.50 102.00 104.50 0.50 0.48% 104.00 83 104.50 343 13.47
2018-03-26 1301 4293123 3020 444215711 104.00 105.00 103.00 103.50 1.00 -0.96% 103.00 338 103.50 144 13.34
2018-03-27 1301 4117006 2205 429169124 104.00 105.00 103.50 105.00 1.50 1.45% 104.50 23 105.00 530 13.53
2018-03-28 1301 3673021 2502 380612663 104.00 105.00 103.00 103.00 2.00 -1.9% 103.00 210 103.50 280 13.27
2018-03-29 1301 5704137 2762 588448111 103.00 104.00 102.50 103.00 0.00 0% 103.00 133 103.50 133 13.27
2018-03-30 1301 5408535 2501 558410605 104.00 104.00 102.50 103.50 0.50 0.49% 103.00 518 103.50 147 13.34
2018-03-31 1301 1419374 976 147130199 103.50 104.00 103.50 104.00 0.50 0.48% 103.50 125 104.00 90 13.40
2018-04-02 1301 4305063 2631 443262943 104.00 104.00 102.50 102.50 1.50 -1.44% 102.50 736 103.00 361 13.21
2018-04-03 1301 6155163 4635 626600126 102.50 103.00 101.50 102.00 0.50 -0.49% 102.00 457 102.50 287 13.14
2018-04-09 1301 6874298 4309 713987492 103.50 105.00 103.00 105.00 3.00 2.94% 104.50 5 105.00 586 13.53
2018-04-10 1301 5144973 3039 540252165 105.50 105.50 104.00 105.50 0.50 0.48% 105.00 68 105.50 61 13.60
2018-04-11 1301 4165952 2268 438358960 105.50 106.00 104.50 105.50 0.00 0% 105.00 226 105.50 46 13.60
2018-04-12 1301 4719478 2518 498792407 105.50 106.50 105.00 106.50 1.00 0.95% 105.50 289 106.50 610 13.72
2018-04-13 1301 6443152 3241 686829112 106.50 107.00 106.00 106.50 0.00 0% 106.50 474 107.00 244 13.72
2018-04-16 1301 6573590 2873 701649130 106.00 108.00 105.00 107.50 1.00 0.94% 107.50 6 108.00 924 13.85
2018-04-17 1301 7230505 3336 766212430 107.50 107.50 105.00 106.00 1.50 -1.4% 105.50 201 106.00 22 13.66
2018-04-18 1301 4491930 2008 476372080 106.00 107.00 105.50 106.00 0.00 0% 106.00 69 106.50 350 13.66
2018-04-19 1301 8085060 2848 854311300 105.00 106.50 105.00 105.50 0.50 -0.47% 105.50 89 106.00 1407 13.60
2018-04-20 1301 6013248 2665 637480788 105.50 106.50 105.50 106.50 1.00 0.95% 106.00 143 106.50 502 13.72
2018-04-23 1301 4598371 2113 486547455 106.50 106.50 105.00 105.50 1.00 -0.94% 105.00 1370 105.50 614 13.60
2018-04-24 1301 7080016 3223 736632164 105.50 105.50 103.50 104.00 1.50 -1.42% 103.50 333 104.00 569 13.40
2018-04-25 1301 7722581 4632 789194843 103.00 103.00 101.50 103.00 1.00 -0.96% 102.50 240 103.00 230 13.27
2018-04-26 1301 5393699 2951 560560833 103.00 104.50 103.00 104.00 1.00 0.97% 104.00 365 104.50 154 13.40
2018-04-27 1301 4604564 2439 480757156 104.50 105.00 103.50 104.50 0.50 0.48% 104.00 149 104.50 36 13.47
2018-04-30 1301 6042021 2895 633271277 105.50 106.00 104.00 104.50 0.00 0% 104.00 306 104.50 9 13.47
2018-05-02 1301 3830653 1919 403739565 104.00 106.00 104.00 105.50 1.00 0.96% 105.50 98 106.00 443 13.60
2018-05-03 1301 4754570 2678 498060280 105.00 105.50 104.00 104.50 1.00 -0.95% 104.50 497 105.00 5 13.47
2018-05-04 1301 6177324 3322 654553020 104.50 106.50 104.50 105.00 0.50 0.48% 105.00 348 105.50 4 13.53
2018-05-07 1301 3121908 1727 329272779 105.50 106.00 105.00 105.50 0.50 0.48% 105.50 47 106.00 294 13.60
2018-05-08 1301 4950698 2669 521482790 105.00 106.00 105.00 105.50 0.00 0% 105.00 639 105.50 342 13.60
2018-05-09 1301 4880716 2580 516677680 105.50 106.50 105.00 105.50 0.00 0% 105.50 302 106.00 755 13.60
2018-05-10 1301 5361742 2553 567793652 106.00 106.50 105.50 106.00 0.50 0.47% 106.00 182 106.50 499 13.14
2018-05-11 1301 8643455 4491 928977887 106.50 108.50 106.00 108.50 2.50 2.36% 108.00 68 108.50 844 13.44
2018-05-14 1301 11890971 5025 1310201310 108.50 111.00 108.00 111.00 2.50 2.3% 110.50 118 111.00 153 13.75
2018-05-15 1301 13939319 5352 1551044372 112.00 112.50 110.00 110.50 0.50 -0.45% 110.50 343 111.00 61 13.69
2018-05-16 1301 10022250 2836 1111753860 111.00 111.50 110.00 111.00 0.50 0.45% 110.50 70 111.00 76 13.75
2018-05-17 1301 8633032 2867 967717552 111.50 113.50 110.50 111.50 0.50 0.45% 111.00 941 111.50 52 13.82
2018-05-18 1301 7124197 4181 799336940 112.00 113.50 111.50 112.00 0.50 0.45% 111.50 693 112.00 110 13.88
2018-05-21 1301 5285794 2349 592796928 112.00 113.00 111.50 112.50 0.50 0.45% 112.50 5 113.00 381 13.94
2018-05-22 1301 8132291 3649 899010841 112.00 112.50 109.50 109.50 3.00 -2.67% 109.50 30 110.00 316 13.57
2018-05-23 1301 5968585 3141 654986850 110.00 111.00 108.50 110.00 0.50 0.46% 110.00 580 110.50 123 13.63
2018-05-24 1301 4828420 2668 530417896 110.50 111.00 109.00 111.00 1.00 0.91% 110.50 13 111.00 363 13.75
2018-05-25 1301 6144110 2579 672653409 110.00 111.00 108.50 108.50 2.50 -2.25% 108.50 632 109.00 31 13.44
2018-05-28 1301 6353279 3233 695032525 108.50 110.00 108.50 110.00 1.50 1.38% 109.50 164 110.00 1088 13.63
2018-05-29 1301 6127574 3504 672837835 109.50 110.00 109.00 110.00 0.00 0% 109.50 339 110.00 639 13.63
2018-05-30 1301 12668712 6124 1372039993 109.50 109.50 107.50 108.50 1.50 -1.36% 108.00 909 108.50 1 13.44
2018-05-31 1301 26004884 5086 2147483647 109.50 111.00 107.50 107.50 1.00 -0.92% 107.00 584 107.50 2118 13.32
2018-06-01 1301 5936759 4101 646073731 108.00 109.50 108.00 109.50 2.00 1.86% 109.00 112 109.50 220 13.57
2018-06-04 1301 6788420 3544 746326700 110.00 111.00 109.00 110.50 1.00 0.91% 110.00 19 110.50 235 13.69
2018-06-05 1301 4693707 1791 515260563 110.50 110.50 109.00 109.50 1.00 -0.9% 109.00 497 109.50 15 13.57
2018-06-06 1301 6243650 3042 682092651 109.00 110.00 108.50 109.50 0.00 0% 109.50 134 110.00 537 13.57
2018-06-08 1301 8887873 4071 964562202 109.50 110.00 107.50 108.50 1.50 -0.91% 108.00 468 108.50 323 13.44
2018-06-11 1301 7051287 3021 764375623 108.50 109.00 107.50 109.00 0.50 0.46% 108.50 8 109.00 535 13.51
2018-06-12 1301 10121569 3592 1092457650 108.00 108.50 107.50 107.50 1.50 -1.38% 107.50 494 108.00 732 13.32
2018-06-13 1301 11520074 4401 1232904940 108.00 108.00 106.00 107.50 0.00 0% 107.00 696 107.50 505 13.32
2018-06-14 1301 9957621 3107 1066593122 107.00 108.00 106.50 106.50 1.00 -0.93% 106.50 1529 107.00 23 13.20
2018-06-15 1301 18897718 4066 1999653608 107.00 107.00 105.00 106.00 0.50 -0.47% 105.50 972 106.00 388 13.14
2018-06-19 1301 11423872 5157 1201078979 105.00 106.00 104.00 105.50 0.50 -0.47% 105.50 101 106.00 143 13.07
2018-06-20 1301 9645514 4906 1034099235 105.50 108.50 105.00 107.50 2.00 1.9% 107.50 726 108.00 58 13.32
2018-06-21 1301 9120933 3623 993571264 108.50 110.00 108.00 108.50 1.00 0.93% 108.50 274 109.00 42 13.44
2018-06-22 1301 7287453 3454 796577377 108.00 110.00 108.00 109.50 1.00 0.92% 109.50 33 110.00 543 13.57
2018-06-25 1301 9023297 3311 992156502 108.50 110.50 108.50 110.00 0.50 0.46% 110.00 2275 110.50 555 13.63
2018-06-26 1301 7878823 2591 869056530 109.00 111.00 109.00 110.00 0.00 0% 110.00 1077 110.50 229 13.63
2018-06-27 1301 7086373 2608 783179332 110.00 111.50 110.00 110.00 0.00 0% 110.00 2180 110.50 125 13.63
2018-06-28 1301 8481843 3390 931499452 110.00 111.00 109.00 109.00 1.00 -0.91% 109.00 205 109.50 126 13.51
2018-06-29 1301 15678500 4947 1747323225 109.00 113.50 108.00 112.50 3.50 3.21% 112.00 603 112.50 93 13.94
2018-07-02 1301 10009886 2829 1129018732 111.00 114.00 111.00 112.50 0.00 0% 112.50 338 113.00 72 13.94
2018-07-03 1301 9506792 3198 1078152583 112.00 114.00 112.00 113.00 0.50 0.44% 113.00 569 113.50 73 14.00
2018-07-04 1301 9461476 2767 1067544288 113.00 114.00 111.50 114.00 1.00 0.88% 113.50 62 114.00 787 14.13
2018-07-05 1301 10667032 4970 1208759616 114.00 114.00 112.50 113.50 0.50 -0.44% 113.00 21 113.50 317 14.06
2018-07-06 1301 17268500 3914 1905135727 113.00 113.50 109.00 109.50 4.00 -3.52% 109.50 558 110.00 116 13.57
2018-07-09 1301 12261366 2757 1359319626 110.50 112.00 110.00 111.00 1.50 1.37% 111.00 1247 111.50 338 13.75
2018-07-10 1301 12991952 4167 1458434124 113.00 113.00 111.50 112.00 1.00 0.9% 111.50 362 112.00 586 13.88
2018-07-11 1301 16300977 5106 1731063034 107.00 107.50 105.00 106.00 0.00 -5.36% 105.50 265 106.00 617 13.14
2018-07-12 1301 10798844 3164 1147433964 106.50 107.50 105.50 106.00 0.00 0% 106.00 395 106.50 398 13.14
2018-07-13 1301 8386377 4207 911488593 107.00 110.00 107.00 110.00 4.00 3.77% 109.50 83 110.00 731 13.63
2018-07-16 1301 7460446 3049 812877870 110.00 111.00 108.00 108.50 1.50 -1.36% 108.50 55 109.00 284 13.44
2018-07-17 1301 7088049 2950 759103743 108.50 108.50 106.50 107.00 1.50 -1.38% 107.00 65 107.50 997 13.26
2018-07-18 1301 7840804 3959 844162332 108.00 109.00 106.50 108.50 1.50 1.4% 108.00 297 108.50 113 13.44
2018-07-19 1301 5291225 2477 571154672 109.50 110.00 107.00 107.50 1.00 -0.92% 107.00 411 107.50 23 13.32
2018-07-20 1301 5261121 2717 562613947 108.00 108.00 106.50 107.50 0.00 0% 107.00 249 107.50 938 13.32
2018-07-23 1301 7287977 2812 787418516 107.50 109.00 107.00 108.50 1.00 0.93% 108.50 171 109.00 872 13.44
2018-07-24 1301 6746395 3341 734101555 108.50 109.50 108.00 109.50 1.00 0.92% 109.00 20 109.50 192 13.57
2018-07-25 1301 9524132 3059 1041563306 109.50 111.00 108.00 108.50 1.00 -0.91% 108.00 643 108.50 1209 13.44
2018-07-26 1301 9345189 4010 1027122865 109.00 111.00 108.50 111.00 2.50 2.3% 110.50 453 111.00 885 13.75
2018-07-27 1301 9126942 4247 1007010120 111.00 111.00 109.50 110.50 0.50 -0.45% 110.50 60 111.00 714 13.69
2018-07-30 1301 6160354 2192 684445794 110.50 112.00 110.00 111.50 1.00 0.9% 111.00 86 111.50 788 13.82
2018-07-31 1301 9153499 3456 1023823888 111.50 112.50 111.00 112.50 1.00 0.9% 112.00 2 112.50 333 13.94
2018-08-01 1301 9331317 3099 1051162644 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 1148 113.00 240 14.00
2018-08-02 1301 9948194 3463 1116644113 113.50 114.00 110.50 112.00 1.00 -0.88% 111.50 3 112.00 609 13.88
2018-08-03 1301 5277175 2501 589771503 112.50 113.00 111.00 111.50 0.50 -0.45% 111.50 900 112.00 438 13.82
2018-08-06 1301 5017544 2727 560684928 112.00 112.50 111.00 112.50 1.00 0.9% 112.00 5 112.50 329 13.94
2018-08-07 1301 5763041 2644 639542051 112.00 112.00 110.50 111.00 1.50 -1.33% 110.50 756 111.00 170 12.01
2018-08-08 1301 3895453 2025 434801283 111.50 112.00 111.00 112.00 1.00 0.9% 111.50 4 112.00 559 12.12
2018-08-09 1301 2384759 972 265400249 111.50 111.50 111.00 111.50 0.50 -0.45% 111.00 945 111.50 342 12.07
2018-08-10 1301 5655001 1848 624479110 111.00 111.50 109.50 110.50 1.00 -0.9% 110.00 228 110.50 528 11.96
2018-08-13 1301 5878664 3024 638323521 110.50 110.50 107.50 108.00 2.50 -2.26% 108.00 47 108.50 297 11.69
2018-08-14 1301 5555225 2636 605727025 108.00 110.00 108.00 109.50 1.50 1.39% 109.00 225 109.50 56 11.85
2018-08-15 1301 3932951 2808 427083159 109.50 109.50 108.00 109.00 0.50 -0.46% 108.50 107 109.00 684 11.80
2018-08-16 1301 3888432 2075 420762656 108.00 109.00 107.50 108.50 0.50 -0.46% 108.50 9 109.00 954 11.74
2018-08-17 1301 3016155 2155 329226395 109.00 109.50 108.50 109.00 0.50 0.46% 109.00 266 109.50 158 11.80
2018-08-20 1301 7322461 2910 798929079 109.00 110.00 108.50 109.00 0.00 0% 108.50 208 109.00 4 11.80
2018-08-21 1301 4856152 2389 530369378 109.50 110.00 108.50 109.00 0.00 0% 108.50 894 109.00 22 11.80
2018-08-22 1301 2816546 1483 308814771 109.00 110.00 109.00 110.00 1.00 0.92% 109.50 180 110.00 713 11.90
2018-08-23 1301 9111037 3981 1021496681 110.00 113.50 109.50 113.50 3.50 3.18% 113.00 45 113.50 424 12.28
2018-08-24 1301 7565508 3501 850175135 113.00 114.00 111.50 112.50 1.00 -0.88% 112.00 529 112.50 82 12.18
2018-08-27 1301 3742948 1906 423529764 113.00 114.00 112.50 113.50 1.00 0.89% 113.50 123 114.00 1299 12.28
2018-08-28 1301 4179683 2086 475572544 113.50 114.00 113.00 114.00 0.50 0.44% 113.50 359 114.00 410 12.34
2018-08-29 1301 3175339 1664 360033307 114.00 114.00 113.00 113.50 0.50 -0.44% 113.00 496 113.50 29 12.28
2018-08-30 1301 5675449 3340 639241288 113.50 114.00 112.00 112.00 1.50 -1.32% 112.00 1003 112.50 16 12.12
2018-08-31 1301 8221541 2583 922524092 112.50 112.50 111.50 112.50 0.50 0.45% 112.50 306 113.00 624 12.18
2018-09-03 1301 5143706 2832 573381866 112.50 113.00 110.50 111.00 1.50 -1.33% 111.00 28 111.50 275 12.01
2018-09-04 1301 2975406 1843 332631972 111.00 112.50 110.50 112.50 1.50 1.35% 112.00 142 112.50 84 12.18
2018-09-05 1301 4689948 2498 521381237 111.50 112.50 110.50 110.50 2.00 -1.78% 110.50 338 111.00 66 11.96
2018-09-06 1301 3928405 1787 436042647 110.00 112.00 110.00 111.50 1.00 0.9% 111.50 87 112.00 418 12.07
2018-09-07 1301 4762089 2209 529111879 110.50 112.00 110.50 111.50 0.00 0% 111.00 192 111.50 342 12.07
2018-09-10 1301 8328448 4087 931420933 112.00 113.00 111.00 111.50 0.00 0% 111.00 278 111.50 144 12.07
2018-09-11 1301 5416899 2307 600384289 112.00 112.00 110.50 111.00 0.50 -0.45% 110.50 153 111.00 148 12.01
2018-09-12 1301 6799456 2704 752710375 111.50 112.00 109.50 111.00 0.00 0% 110.50 201 111.00 3447 12.01
2018-09-13 1301 8279162 3092 926468814 111.50 113.00 111.00 112.50 1.50 1.35% 112.00 310 112.50 181 12.18
2018-09-14 1301 5636394 2665 631116128 113.00 113.00 111.50 112.00 0.50 -0.44% 111.50 465 112.00 909 12.12
2018-09-17 1301 6728564 2442 752788668 112.00 112.50 111.00 112.50 0.50 0.45% 112.00 171 112.50 140 12.18
2018-09-18 1301 13557781 4061 1520413847 112.00 113.00 111.00 112.50 0.00 0% 112.50 210 113.00 674 12.18
2018-09-19 1301 14849116 4393 1670489033 113.00 113.00 112.00 113.00 0.50 0.44% 112.50 887 113.00 353 12.23
2018-09-20 1301 10116905 4376 1145688265 113.50 114.00 112.50 113.50 0.50 0.44% 113.00 1092 113.50 747 12.28
2018-09-21 1301 28819931 9228 2147483647 114.00 119.50 114.00 117.50 4.00 3.52% 117.50 233 118.00 49 12.72
2018-09-25 1301 16950921 5406 1970112834 117.50 119.00 114.50 115.50 2.00 -1.7% 115.00 798 115.50 362 12.50
2018-09-26 1301 11559378 3910 1325905265 115.50 116.50 113.50 114.50 1.00 -0.87% 114.00 182 114.50 578 12.39
2018-09-27 1301 17522825 4351 2031583087 114.50 117.00 114.50 117.00 2.50 2.18% 116.50 609 117.00 343 12.66
2018-09-28 1301 12567562 3839 1469095453 117.00 117.50 116.00 117.00 0.00 0% 116.50 136 117.00 1722 12.66
2018-10-01 1301 7666378 2474 897950226 116.50 117.50 116.50 117.50 0.50 0.43% 117.00 202 117.50 919 12.72
2018-10-02 1301 9376060 5192 1087715915 117.50 118.00 115.00 115.00 2.50 -2.13% 115.00 618 115.50 82 12.45
2018-10-03 1301 10502754 4222 1192568253 115.00 115.00 112.50 113.00 2.00 -1.74% 113.00 401 113.50 1466 12.23
2018-10-04 1301 9190065 3599 1033014845 112.50 113.00 111.50 113.00 0.00 0% 112.50 379 113.00 402 12.23
2018-10-05 1301 12009812 4384 1336333944 112.00 114.00 109.00 111.00 2.00 -1.77% 110.50 133 111.00 37 12.01
2018-10-08 1301 6167762 2700 688651941 111.00 112.50 110.50 111.50 0.50 0.45% 111.00 564 111.50 49 12.07
2018-10-09 1301 4644601 2407 523188913 112.00 113.50 111.50 113.50 2.00 1.79% 113.00 132 113.50 257 12.28
2018-10-11 1301 26948347 11403 2147483647 109.00 109.00 102.50 103.00 10.50 -9.25% 102.50 1036 103.00 146 11.15
2018-10-12 1301 16040860 6501 1664375660 101.50 106.00 101.00 106.00 3.00 2.91% 105.50 26 106.00 679 11.47
2018-10-15 1301 10992144 3623 1137221976 104.00 104.50 103.00 103.50 2.50 -2.36% 103.00 1990 103.50 440 11.20
2018-10-16 1301 6821501 2971 705312504 103.00 104.00 103.00 104.00 0.50 0.48% 104.00 76 104.50 707 11.26
2018-10-17 1301 9455597 3708 980503310 104.50 105.50 102.50 103.00 1.00 -0.96% 102.50 290 103.00 260 11.15
2018-10-18 1301 5818033 2895 598978399 103.00 104.00 102.50 103.00 0.00 0% 103.00 314 103.50 587 11.15
2018-10-19 1301 8658438 2711 878941114 102.00 103.00 100.00 103.00 0.00 0% 102.50 21 103.00 341 11.15
2018-10-22 1301 3786548 1625 388488208 102.00 103.50 101.50 103.00 0.00 0% 103.00 1 103.50 816 11.15
2018-10-23 1301 5753608 2440 584889516 101.50 102.50 101.00 101.50 1.50 -1.46% 101.00 877 101.50 160 10.98
2018-10-24 1301 7474962 3329 752619162 101.50 102.00 100.00 101.00 0.50 -0.49% 100.50 1361 101.00 310 10.93
2018-10-25 1301 9683063 4883 955660773 96.50 99.90 96.40 98.60 2.40 -2.38% 98.50 307 98.60 26 10.67
2018-10-26 1301 10381866 3493 1023842380 98.90 100.00 97.30 98.20 0.40 -0.41% 98.20 8 98.30 2 10.63
2018-10-29 1301 5034811 2039 495684198 99.30 99.40 97.80 98.80 0.60 0.61% 98.70 3 98.80 70 10.69
2018-10-30 1301 9759112 4243 967259949 99.00 100.50 98.00 98.60 0.20 -0.2% 98.60 41 98.70 2 10.67
2018-10-31 1301 8267369 3035 829503900 99.00 101.00 99.00 101.00 2.40 2.43% 100.00 67 101.00 475 10.93
2018-11-01 1301 5608340 2179 566936995 100.50 102.00 100.00 101.50 0.50 0.5% 101.00 37 101.50 152 10.98
2018-11-02 1301 6344281 3262 636739281 102.00 102.00 99.50 101.00 0.50 -0.49% 100.50 94 101.00 112 10.93
2018-11-05 1301 5577386 2577 567219872 100.50 103.00 100.00 103.00 2.00 1.98% 102.00 54 103.00 407 11.15
2018-11-06 1301 11499933 2530 1170292166 102.50 103.50 100.00 103.00 0.00 0% 102.00 99 103.00 651 11.15
2018-11-07 1301 7020844 2238 718666588 102.00 103.00 102.00 102.50 0.50 -0.49% 102.00 321 102.50 65 11.09
2018-11-08 1301 7342773 2835 749665846 103.00 103.00 101.50 102.00 0.50 -0.49% 102.00 1352 102.50 371 11.04
2018-11-09 1301 8097263 3035 815980403 101.50 101.50 100.00 101.00 1.00 -0.98% 101.00 2739 101.50 352 10.93
2018-11-12 1301 3476212 1192 351573788 100.50 101.50 100.00 101.00 0.00 0% 101.00 1376 101.50 59 10.93
2018-11-13 1301 4106578 1896 410837276 99.10 101.00 98.90 100.00 1.00 -0.99% 100.00 1151 100.50 16 10.59
2018-11-14 1301 3668815 1982 366388500 99.90 100.50 99.40 100.00 0.00 0% 99.90 19 100.00 70 10.59
2018-11-16 1301 3911592 2013 395614292 102.50 102.50 100.00 101.00 0.00 1% 100.50 10 101.00 819 10.70
2018-11-19 1301 6087871 3199 619368342 102.00 103.00 101.00 102.00 1.00 0.99% 101.50 724 102.00 24 10.81
2018-11-20 1301 4754579 2549 481013174 102.00 102.00 100.50 100.50 1.50 -1.47% 100.50 228 101.00 470 10.65
2018-11-21 1301 5000521 2460 499379323 100.00 100.50 99.50 99.80 0.70 -0.7% 99.80 194 99.90 11 10.57
2018-11-22 1301 2388077 1172 239937177 100.00 101.00 99.90 101.00 1.20 1.2% 101.00 99 101.50 499 10.70
2018-11-23 1301 3715350 1758 373400163 101.00 101.50 100.00 100.50 0.50 -0.5% 100.50 30 101.00 322 10.65
2018-11-26 1301 5668908 2757 571989208 100.50 102.50 100.00 101.00 0.50 0.5% 101.00 45 101.50 546 10.70
2018-11-27 1301 6671810 3348 663270143 101.00 101.00 99.00 99.00 2.00 -1.98% 99.00 451 99.20 1 10.49
2018-11-28 1301 5280394 2735 526403600 99.20 100.00 99.20 100.00 1.00 1.01% 99.90 4 100.00 198 10.59
2018-11-29 1301 7996063 4664 799579757 100.50 101.50 99.50 99.50 0.50 -0.5% 99.50 173 99.60 1 10.54
2018-11-30 1301 9971188 3703 998913600 100.50 101.00 99.50 100.00 0.50 0.5% 100.00 247 100.50 479 10.59
2018-12-03 1301 7409629 3588 757195329 101.50 103.00 101.00 102.00 2.00 2% 101.50 737 102.00 28 10.81
2018-12-04 1301 6466381 2834 656865537 101.00 102.00 101.00 101.50 0.50 -0.49% 101.00 801 101.50 51 10.75
2018-12-05 1301 5545972 2470 560045272 101.00 102.50 99.40 101.00 0.50 -0.49% 101.00 446 101.50 147 10.70
2018-12-06 1301 6725347 2994 674481100 100.50 101.00 99.70 100.00 1.00 -0.99% 100.00 277 100.50 219 10.59
2018-12-07 1301 4505484 3105 451867625 100.00 100.50 100.00 100.50 0.50 0.5% 100.00 806 100.50 46 10.65
2018-12-10 1301 4071081 2088 405542577 99.30 100.00 99.30 99.50 1.00 -1% 99.50 69 99.60 24 10.54
2018-12-11 1301 7565009 3773 747770791 99.30 99.50 98.50 98.50 1.00 -1.01% 98.50 98 98.60 8 10.43
2018-12-12 1301 7251611 3242 715170589 99.00 99.30 98.10 99.00 0.50 0.51% 99.00 104 99.10 14 10.49
2018-12-13 1301 6204087 2923 613664750 98.40 99.40 98.40 99.10 0.10 0.1% 99.00 392 99.10 141 10.50
2018-12-14 1301 6779424 3528 672198046 98.70 99.50 98.70 99.20 0.10 0.1% 99.10 19 99.20 315 10.51
2018-12-17 1301 3879629 2063 385244180 99.40 99.80 98.90 99.30 0.10 0.1% 99.30 39 99.40 34 10.52
2018-12-18 1301 7866177 4002 773379224 98.80 99.40 97.80 98.00 1.30 -1.31% 98.00 99 98.10 67 10.38
2018-12-19 1301 4942832 2269 488783117 98.30 99.50 97.90 99.30 1.30 1.33% 99.30 58 99.40 83 10.52
2018-12-20 1301 6470551 3070 643892754 98.20 100.00 98.20 99.60 0.30 0.3% 99.60 210 99.70 40 10.55
2018-12-21 1301 4984833 1230 492644367 99.50 99.70 98.60 98.60 1.00 -1% 98.60 161 99.00 166 10.44
2018-12-22 1301 806295 398 79371882 98.90 98.90 98.30 98.30 0.30 -0.3% 98.30 94 98.50 8 10.41
2018-12-24 1301 2634318 1212 258746933 98.20 98.40 98.10 98.30 0.00 0% 98.30 3 98.40 16 10.41
2018-12-25 1301 3859550 2190 373126968 96.00 97.20 96.00 96.70 1.60 -1.63% 96.70 104 96.80 2 10.24
2018-12-26 1301 3572278 2244 344646766 96.70 97.60 96.00 96.30 0.40 -0.41% 96.20 104 96.30 10 10.20
2018-12-27 1301 3828222 2564 374716582 97.40 99.00 96.60 97.80 1.50 1.56% 97.80 45 97.90 5 10.36
2018-12-28 1301 7228094 2924 722315300 98.00 101.00 98.00 101.00 3.20 3.27% 100.50 2131 101.00 736 10.70