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　99.70
0
0%		100.00
0.3
0.3%		99.80
-0.2
-0.2%		 　104.50
4.7
4.71%		107.00
2.5
2.39%		108.50
1.5
1.4%		107.00
-1.5
-1.38%		106.00
-1
-0.93%		 　106.00
0
0%		106.00
0
0%		105.50
-0.5
-0.47%		106.50
1
0.95%		106.50
0
0%		 　108.00
1.5
1.41%		108.00
0
0%		106.50
-1.5
-1.39%		105.00
-1.5
-1.41%		107.50
2.5
2.38%		 　107.50
0
0%		106.00
-1.5
-1.4%		106.50
0.5
0.47%		 105.67
2 月　　　　　　　　　　103.50
-3
-2.82%		104.50
1
0.97%		103.50
-1
-0.96%		104.00
0.5
0.48%		 　　104.00
0
0%		104.50
0.5
0.48%		105.50
1
0.96%		105.50
0
0%		106.00
0.5
0.47%		 　107.00
1
0.94%		106.00
-1
-0.93%		105.50
-0.5
-0.47%		 105.36
3 月　　　106.50
1
0.95%		106.50
0
0%		107.50
1
0.94%		108.50
1
0.93%		108.50
0
0%		 　108.00
-0.5
-0.46%		108.50
0.5
0.46%		108.00
-0.5
-0.46%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		 　109.50
1.5
1.39%		109.50
0
0%		108.50
-1
-0.91%		109.50
1
0.92%		109.00
-0.5
-0.46%		 　108.50
-0.5
-0.46%		109.00
0.5
0.46%		110.00
1
0.92%		109.50
-0.5
-0.45%		112.00
2.5
2.28%		 108.74
4 月110.00
-2
-1.79%		110.00
0
0%		109.00
-1
-0.91%		 　　　109.00
0
0%		109.00
0
0%		108.50
-0.5
-0.46%		110.00
1.5
1.38%		108.50
-1.5
-1.36%		 　108.50
0
0%		 108.50
0
0%		109.00
0.5
0.46%		108.50
-0.5
-0.46%		 　109.00
0.5
0.46%		109.00
0
0%		108.50
-0.5
-0.46%		109.50
1
0.92%		110.50
1
0.91%		 　111.00
0.5
0.45%		111.00
0
0%		 109.44
5 月　113.00
2
1.8%		112.00
-1
-0.88%		 　111.00
-1
-0.89%		109.50
-1.5
-1.35%		108.50
-1
-0.91%		106.00
-2.5
-2.3%		107.00
1
0.94%		 　106.50
-0.5
-0.47%		106.00
-0.5
-0.47%		106.00
0
0%		106.00
0
0%		106.00
0
0%		 　107.00
1
0.94%		 107.00
0
0%		106.50
-0.5
-0.47%		106.00
-0.5
-0.47%		 　106.50
0.5
0.47%		106.50
0
0%		106.50
0
0%		107.00
0.5
0.47%		107.50
0.5
0.47%		107.54
6 月 　106.50
-1
-0.93%		106.50
0
0%		107.50
1
0.94%		107.50
0
0%		 　　107.50
0
0%		108.00
0.5
0.47%		109.50
1.5
1.39%		110.50
1
0.91%		110.50
0
0%		 　110.50
0
0%		111.50
1
0.9%		112.00
0.5
0.45%		111.00
-1
-0.89%		110.00
-1
-0.9%		 　111.00
1
0.91%		110.00
-1
-0.9%		102.00
-8
-7.27%		104.00
2
1.96%		103.00
-1
-0.96%		 107.71
7 月102.00
-1
-0.97%		100.50
-1.5
-1.47%		100.50
0
0%		100.00
-0.5
-0.5%		100.00
0
0%		 　99.00
-1
-1%		98.50
-0.5
-0.51%		98.70
0.2
0.2%		98.30
-0.4
-0.41%		98.40
0.1
0.1%		 　97.80
-0.6
-0.61%		97.90
0.1
0.1%		97.10
-0.8
-0.82%		96.80
-0.3
-0.31%		96.50
-0.3
-0.31%		 　96.50
0
0%		96.40
-0.1
-0.1%		96.20
-0.2
-0.21%		96.10
-0.1
-0.1%		96.00
-0.1
-0.1%		 　95.30
-0.7
-0.73%		95.10
-0.2
-0.21%		95.00
-0.1
-0.11%		97.67
8 月93.90
-1.1
-1.16%		92.00
-1.9
-2.02%		 　90.60
-1.4
-1.52%		89.20
-1.4
-1.55%		89.10
-0.1
-0.11%		88.60
-0.5
-0.56%		 　　86.10
-2.5
-2.82%		86.30
0.2
0.23%		86.50
0.2
0.23%		85.30
-1.2
-1.39%		86.20
0.9
1.06%		 　86.20
0
0%		87.10
0.9
1.04%		86.90
-0.2
-0.23%		86.70
-0.2
-0.23%		87.00
0.3
0.35%		 　85.60
-1.4
-1.61%		85.50
-0.1
-0.12%		85.10
-0.4
-0.47%		85.90
0.8
0.94%		88.10
2.2
2.56%		 87.46
9 月　87.50
-0.6
-0.68%		86.80
-0.7
-0.8%		87.60
0.8
0.92%		89.50
1.9
2.17%		89.20
-0.3
-0.34%		 　88.40
-0.8
-0.9%		88.40
0
0%		88.50
0.1
0.11%		89.20
0.7
0.79%		 　　91.50
2.3
2.58%		90.10
-1.4
-1.53%		90.30
0.2
0.22%		89.80
-0.5
-0.55%		90.50
0.7
0.78%		 　89.60
-0.9
-0.99%		88.80
-0.8
-0.89%		88.30
-0.5
-0.56%		87.80
-0.5
-0.57%		86.70
-1.1
-1.25%		 88.72
10 月87.20
0.5
0.58%		87.10
-0.1
-0.11%		86.40
-0.7
-0.8%		86.40
0
0%		 　86.70
0.3
0.35%		87.90
1.2
1.38%		86.40
-1.5
-1.71%		 　　　88.00
1.6
1.85%		88.20
0.2
0.23%		88.00
-0.2
-0.23%		87.90
-0.1
-0.11%		88.10
0.2
0.23%		 　88.20
0.1
0.11%		89.00
0.8
0.91%		88.50
-0.5
-0.56%		89.40
0.9
1.02%		88.80
-0.6
-0.67%		 　88.90
0.1
0.11%		88.70
-0.2
-0.22%		89.10
0.4
0.45%		88.60
-0.5
-0.56%		87.97
11 月89.00
0.4
0.45%		 　90.10
1.1
1.24%		90.70
0.6
0.67%		89.90
-0.8
-0.88%		89.40
-0.5
-0.56%		88.70
-0.7
-0.78%		 　87.50
-1.2
-1.35%		87.70
0.2
0.23%		87.20
-0.5
-0.57%		87.50
0.3
0.34%		87.40
-0.1
-0.11%		 　87.40
0
0%		87.00
-0.4
-0.46%		86.50
-0.5
-0.57%		86.60
0.1
0.12%		87.40
0.8
0.92%		 　87.80
0.4
0.46%		88.10
0.3
0.34%		88.30
0.2
0.23%		87.70
-0.6
-0.68%		87.30
-0.4
-0.46%		 88
12 月　87.00
-0.3
-0.34%		87.00
0
0%		87.10
0.1
0.11%		86.60
-0.5
-0.57%		86.70
0.1
0.12%		 　86.50
-0.2
-0.23%		86.70
0.2
0.23%		86.70
0
0%		87.60
0.9
1.04%		86.90
-0.7
-0.8%		 　87.10
0.2
0.23%		88.20
1.1
1.26%		88.30
0.1
0.11%		88.00
-0.3
-0.34%		88.90
0.9
1.02%		 　89.40
0.5
0.56%		89.00
-0.4
-0.45%		88.90
-0.1
-0.11%		88.70
-0.2
-0.22%		89.10
0.4
0.45%		 　88.00
-1.1
-1.23%		87.50
-0.5
-0.57%		87.73

說明:最高漲幅:4.71%最低跌幅:-7.27% 最高價:113.00最低價:85.10平均價:98.25,灰色底表示週末,漲119天(103.1)元,跌134天(-115)元,平盤50天
5%=2,3%=3,2%=9,1%=54,0%=101,-0%=1,-1%=4,-2%=12,-3%=50,-4%=67,

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
2019-01-02 1326 6925220 3552 700130400 104.00 104.50 99.70 99.70 5.30 0% 99.70 101 99.80 10 9.21
2019-01-03 1326 3736079 1800 373236900 99.60 101.00 99.10 100.00 0.30 0.3% 99.80 13 100.00 47 9.23
2019-01-04 1326 3947224 2199 393837300 99.10 100.50 99.00 99.80 0.20 -0.2% 99.70 2 99.80 5 9.22
2019-01-07 1326 5824171 2821 602877784 102.00 105.00 101.50 104.50 4.70 4.71% 104.50 87 105.00 488 9.65
2019-01-08 1326 11407137 3202 1216518522 105.00 107.50 104.00 107.00 2.50 2.39% 107.00 1143 107.50 379 9.88
2019-01-09 1326 15933475 5009 1712693552 105.00 109.00 104.00 108.50 1.50 1.4% 108.50 176 109.00 744 10.02
2019-01-10 1326 8043465 3311 856041519 107.00 107.50 105.00 107.00 1.50 -1.38% 106.50 25 107.00 549 9.88
2019-01-11 1326 6616162 2924 703518672 106.00 107.00 105.50 106.00 1.00 -0.93% 106.00 618 106.50 148 9.79
2019-01-14 1326 3607783 1677 381412718 105.00 106.50 105.00 106.00 0.00 0% 106.00 15 106.50 49 9.79
2019-01-15 1326 5750603 1965 612325021 106.50 107.00 106.00 106.00 0.00 0% 106.00 421 106.50 92 9.79
2019-01-16 1326 5359042 2124 565656922 105.50 106.50 105.00 105.50 0.50 -0.47% 105.50 204 106.00 247 9.74
2019-01-17 1326 4788584 2033 509432984 106.00 107.00 105.50 106.50 1.00 0.95% 106.50 572 107.00 615 9.83
2019-01-18 1326 6450243 3032 688589371 106.00 107.50 106.00 106.50 0.00 0% 106.50 66 107.00 405 9.83
2019-01-21 1326 4432654 1668 478236795 108.00 108.50 107.00 108.00 1.50 1.41% 108.00 253 108.50 374 9.97
2019-01-22 1326 2676937 1442 289342718 108.00 108.50 107.50 108.00 0.00 0% 107.50 347 108.00 248 9.97
2019-01-23 1326 3127919 1622 333818333 107.50 107.50 106.00 106.50 1.50 -1.39% 106.00 248 107.00 529 9.83
2019-01-24 1326 6136009 2687 646241194 105.50 106.50 104.50 105.00 1.50 -1.41% 104.50 743 105.00 1 9.70
2019-01-25 1326 4766192 2542 508396544 105.00 107.50 105.00 107.50 2.50 2.38% 107.00 199 107.50 431 9.93
2019-01-28 1326 3354360 1630 360402688 107.00 108.00 106.50 107.50 0.00 0% 107.00 382 107.50 3 9.93
2019-01-29 1326 7906491 3382 838549537 106.00 107.00 105.50 106.00 1.50 -1.4% 106.00 160 106.50 73 9.79
2019-01-30 1326 5615548 2688 598305907 106.50 107.00 106.00 106.50 0.50 0.47% 106.50 101 107.00 434 9.83
2019-02-11 1326 9312961 4535 977393905 107.00 107.50 103.50 103.50 3.00 -2.82% 103.50 490 104.00 8 9.56
2019-02-12 1326 5212275 2719 544851724 104.00 105.00 104.00 104.50 1.00 0.97% 104.50 33 105.00 352 9.65
2019-02-13 1326 10332381 4703 1071253124 104.50 104.50 103.00 103.50 1.00 -0.96% 103.50 556 104.00 242 9.56
2019-02-14 1326 7533573 3696 787051592 103.50 105.00 103.50 104.00 0.50 0.48% 104.00 243 104.50 343 9.60
2019-02-18 1326 9568257 3792 998283845 104.00 105.00 103.50 104.00 0.00 0% 104.00 686 104.50 357 9.60
2019-02-19 1326 6112644 2132 638141789 104.50 105.00 104.00 104.50 0.50 0.48% 104.50 14 105.00 704 9.65
2019-02-20 1326 8842883 3384 926693651 104.50 105.50 104.00 105.50 1.00 0.96% 105.00 252 105.50 566 9.74
2019-02-21 1326 7118555 2906 750813041 105.50 106.00 105.00 105.50 0.00 0% 105.50 328 106.00 998 9.74
2019-02-22 1326 5687562 3049 602747342 105.50 106.50 105.00 106.00 0.50 0.47% 106.00 481 106.50 100 9.79
2019-02-25 1326 5805647 2488 619761229 106.50 107.50 106.00 107.00 1.00 0.94% 107.00 25 107.50 432 9.88
2019-02-26 1326 6633294 2505 703688664 107.00 107.00 105.50 106.00 1.00 -0.93% 106.00 30 106.50 74 9.79
2019-02-27 1326 7745949 2540 820434062 107.00 107.00 105.50 105.50 0.50 -0.47% 105.50 1656 106.00 6 9.74
2019-03-04 1326 7510586 3872 797292399 105.50 107.50 105.50 106.50 1.00 0.95% 106.50 102 107.00 125 9.83
2019-03-05 1326 5829042 2955 621349952 106.00 107.00 106.00 106.50 0.00 0% 106.50 687 107.00 507 9.83
2019-03-06 1326 5736501 2670 615192842 107.00 108.00 106.50 107.50 1.00 0.94% 107.00 496 108.00 880 9.93
2019-03-07 1326 6610131 4264 717073201 107.00 109.00 107.00 108.50 1.00 0.93% 108.50 191 109.00 232 10.02
2019-03-08 1326 5006111 2744 543646036 108.50 109.50 107.00 108.50 0.00 0% 108.50 950 109.00 173 10.02
2019-03-11 1326 3520261 1494 380368188 108.00 108.50 107.50 108.00 0.50 -0.46% 108.00 9 108.50 131 9.97
2019-03-12 1326 3800651 2011 413932126 109.00 109.50 108.00 108.50 0.50 0.46% 108.50 1221 109.00 74 10.02
2019-03-13 1326 2298590 1498 249131220 108.50 109.00 108.00 108.00 0.50 -0.46% 108.00 373 108.50 103 9.97
2019-03-14 1326 2720193 1823 294178237 108.00 109.00 107.50 107.50 0.50 -0.46% 107.50 404 108.00 137 9.93
2019-03-15 1326 5962278 1451 645489524 108.00 109.50 107.50 108.00 0.50 0.47% 108.00 1316 108.50 8 12.92
2019-03-18 1326 2803092 1817 306147028 108.50 109.50 108.50 109.50 1.50 1.39% 109.50 12 110.00 890 13.10
2019-03-19 1326 4552171 3380 499589639 110.00 110.00 109.50 109.50 0.00 0% 109.50 11 110.00 259 13.10
2019-03-20 1326 5466998 2162 594668772 109.50 110.00 108.00 108.50 1.00 -0.91% 108.50 30 109.00 703 12.98
2019-03-21 1326 2895410 1963 316152690 109.00 109.50 108.50 109.50 1.00 0.92% 109.00 368 109.50 129 13.10
2019-03-22 1326 4114828 1664 450008659 109.50 110.00 109.00 109.00 0.50 -0.46% 109.00 841 109.50 73 13.04
2019-03-25 1326 3211587 1632 349156177 108.50 109.00 108.50 108.50 0.50 -0.46% 108.50 495 109.00 57 12.98
2019-03-26 1326 3984491 1929 435937019 109.00 110.00 109.00 109.00 0.50 0.46% 109.00 1267 109.50 82 13.04
2019-03-27 1326 3939598 2084 432486780 109.50 110.00 109.00 110.00 1.00 0.92% 109.50 581 110.00 161 13.16
2019-03-28 1326 4337580 1925 476092502 109.50 110.50 109.00 109.50 0.50 -0.45% 109.50 1 110.00 205 13.10
2019-03-29 1326 6489645 3019 721803907 110.50 112.00 110.00 112.00 2.50 2.28% 111.50 494 112.00 326 13.40
2019-04-01 1326 5547124 3488 614071564 112.00 112.50 110.00 110.00 2.00 -1.79% 110.00 507 110.50 52 13.16
2019-04-02 1326 2509678 1472 276498580 110.50 111.00 110.00 110.00 0.00 0% 110.00 499 110.50 161 13.16
2019-04-03 1326 4615419 2216 504344872 110.50 110.50 109.00 109.00 1.00 -0.91% 109.00 782 109.50 166 13.04
2019-04-08 1326 10467390 4321 1139440010 108.50 109.50 108.00 109.00 0.00 0% 109.00 307 109.50 131 13.04
2019-04-09 1326 7702188 2996 839347492 108.50 110.00 108.50 109.00 0.00 0% 108.50 453 109.00 132 13.04
2019-04-10 1326 6531187 2504 710330770 109.00 109.50 108.50 108.50 0.50 -0.46% 108.50 791 109.00 1604 12.98
2019-04-11 1326 5188119 1986 567887471 109.00 110.00 108.50 110.00 1.50 1.38% 109.50 69 110.00 868 13.16
2019-04-12 1326 5981589 1914 651636201 110.00 110.00 108.50 108.50 1.50 -1.36% 108.50 908 109.00 172 12.98
2019-04-15 1326 4665777 2063 508827291 109.00 110.00 108.50 108.50 0.00 0% 108.50 549 109.00 124 12.98
2019-04-17 1326 7792644 3324 842116360 108.50 109.00 107.50 108.50 0.00 0% 108.50 389 109.00 522 12.98
2019-04-18 1326 7071167 1956 768493203 108.00 109.00 108.00 109.00 0.50 0.46% 108.50 1062 109.00 6 13.04
2019-04-19 1326 4587555 2090 498866209 109.00 109.50 108.00 108.50 0.50 -0.46% 108.00 874 108.50 68 12.98
2019-04-22 1326 2265649 1277 246701241 109.00 109.50 108.50 109.00 0.50 0.46% 108.50 1536 109.00 92 13.04
2019-04-23 1326 4826936 1970 526273985 109.00 109.50 108.50 109.00 0.00 0% 109.00 314 109.50 264 13.04
2019-04-24 1326 6360228 2977 693418730 109.50 110.00 108.50 108.50 0.50 -0.46% 108.50 1699 109.00 244 12.98
2019-04-25 1326 4598783 2023 503279232 109.00 110.00 108.50 109.50 1.00 0.92% 109.50 622 110.00 126 13.10
2019-04-26 1326 4516030 2031 497856800 109.50 110.50 109.50 110.50 1.00 0.91% 110.50 185 111.00 779 13.22
2019-04-29 1326 5781794 1632 638695134 110.00 111.00 109.50 111.00 0.50 0.45% 110.50 297 111.00 671 13.28
2019-04-30 1326 5331018 2608 592358979 111.00 111.50 110.50 111.00 0.00 0% 111.00 211 111.50 370 13.28
2019-05-02 1326 9438645 2853 1061992545 111.00 113.50 111.00 113.00 2.00 1.8% 112.00 553 113.00 698 13.52
2019-05-03 1326 4844212 1841 543083625 112.50 112.50 111.50 112.00 1.00 -0.88% 112.00 341 112.50 333 14.74
2019-05-06 1326 4964756 2638 548193916 110.50 111.00 110.00 111.00 1.00 -0.89% 110.50 131 111.00 127 14.61
2019-05-07 1326 7726693 3970 845633373 110.00 110.50 109.00 109.50 1.50 -1.35% 109.50 91 110.00 512 14.41
2019-05-08 1326 5401104 2561 588047336 109.00 109.50 108.50 108.50 1.00 -0.91% 108.50 780 109.00 1 14.28
2019-05-09 1326 12715045 5030 1358708815 108.00 108.50 106.00 106.00 2.50 -2.3% 106.00 280 106.50 36 13.95
2019-05-10 1326 5203155 1867 560000585 107.00 108.50 106.50 107.00 1.00 0.94% 107.00 782 107.50 15 14.08
2019-05-13 1326 4380676 1420 467793832 106.50 107.50 106.00 106.50 0.50 -0.47% 106.00 1640 106.50 77 14.01
2019-05-14 1326 7892906 3474 837687442 106.00 106.50 106.00 106.00 0.50 -0.47% 106.00 74 106.50 615 13.95
2019-05-15 1326 5005009 2436 530800963 106.00 106.50 105.50 106.00 0.00 0% 106.00 819 106.50 922 13.95
2019-05-16 1326 6471578 1726 688715548 106.00 107.50 106.00 106.00 0.00 0% 106.00 2627 106.50 116 13.95
2019-05-17 1326 2766197 1297 294213469 106.50 107.00 106.00 106.00 0.00 0% 106.00 2140 106.50 945 13.95
2019-05-20 1326 4961739 1598 530290073 106.50 107.50 106.00 107.00 1.00 0.94% 106.50 420 107.00 301 14.08
2019-05-22 1326 4042691 1893 433347437 107.00 107.50 107.00 107.00 0.50 0% 107.00 386 107.50 474 14.08
2019-05-23 1326 3749864 2040 399874448 107.00 107.00 106.00 106.50 0.50 -0.47% 106.50 113 107.00 430 14.01
2019-05-24 1326 5181666 2380 545742592 104.50 106.00 104.50 106.00 0.50 -0.47% 105.50 45 106.00 138 13.95
2019-05-27 1326 1740905 1018 185491335 107.00 107.00 106.00 106.50 0.50 0.47% 106.50 236 107.00 502 14.01
2019-05-28 1326 11051925 1534 1176657004 107.00 107.00 106.00 106.50 0.00 0% 106.50 703 107.00 562 14.01
2019-05-29 1326 2228952 1158 237568884 106.00 107.00 106.00 106.50 0.00 0% 106.50 252 107.00 328 14.01
2019-05-30 1326 3473986 1863 371104991 106.50 107.50 106.50 107.00 0.50 0.47% 107.00 131 107.50 361 14.08
2019-05-31 1326 4314324 1487 463458823 106.50 108.00 106.50 107.50 0.50 0.47% 107.50 202 108.00 724 14.14
2019-06-03 1326 5871096 2196 624963772 107.00 107.50 106.00 106.50 1.00 -0.93% 106.50 93 107.00 299 14.01
2019-06-04 1326 5905297 2204 631339779 106.50 107.50 106.50 106.50 0.00 0% 106.50 456 107.00 202 14.01
2019-06-05 1326 4323460 1842 462774945 106.50 107.50 106.50 107.50 1.00 0.94% 107.00 259 107.50 86 14.14
2019-06-06 1326 5005067 1931 537608669 107.00 108.00 107.00 107.50 0.00 0% 107.00 838 107.50 507 14.14
2019-06-10 1326 4133699 1591 444708635 107.50 108.00 107.00 107.50 0.00 0% 107.50 68 108.00 618 14.14
2019-06-11 1326 3746516 1961 403452728 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 830 108.00 178 14.21
2019-06-12 1326 6047613 2005 655960614 108.00 109.50 107.50 109.50 1.50 1.39% 109.00 181 109.50 589 14.41
2019-06-13 1326 4524591 2059 496973296 109.00 110.50 109.00 110.50 1.00 0.91% 110.00 87 110.50 312 14.54
2019-06-14 1326 4328262 2041 477247944 109.50 110.50 109.50 110.50 0.00 0% 110.00 524 110.50 159 14.54
2019-06-17 1326 4854624 1814 535798444 110.50 111.00 110.00 110.50 0.00 0% 110.00 618 110.50 129 14.54
2019-06-18 1326 3814367 2012 423088237 110.50 111.50 110.50 111.50 1.00 0.9% 111.00 11 111.50 547 14.67
2019-06-19 1326 8149943 3583 909113128 111.50 112.00 111.00 112.00 0.50 0.45% 111.50 155 112.00 890 14.74
2019-06-20 1326 7069221 3127 787967531 112.00 112.00 111.00 111.00 1.00 -0.89% 111.00 458 111.50 337 14.61
2019-06-21 1326 11649045 3168 1286872950 111.00 111.50 110.00 110.00 1.00 -0.9% 110.00 254 110.50 526 14.47
2019-06-24 1326 9284465 3629 1028948615 110.00 112.00 109.50 111.00 1.00 0.91% 110.50 856 111.00 351 14.61
2019-06-25 1326 13151666 4700 1457093574 111.50 112.00 110.00 110.00 1.00 -0.9% 110.00 986 110.50 670 14.47
2019-06-26 1326 16958712 6654 1742594336 103.00 103.50 102.00 102.00 0.00 -7.27% 102.00 2289 102.50 422 13.42
2019-06-27 1326 9074561 2761 939452844 102.50 104.50 102.50 104.00 2.00 1.96% 103.50 406 104.00 75 13.68
2019-06-28 1326 3654029 1609 377135492 104.00 104.00 103.00 103.00 1.00 -0.96% 103.00 1290 103.50 1173 13.55
2019-07-01 1326 7006546 2856 718661192 103.50 103.50 102.00 102.00 1.00 -0.97% 102.00 1264 102.50 455 13.42
2019-07-02 1326 7197370 3524 726815040 102.00 102.50 100.50 100.50 1.50 -1.47% 100.50 374 101.00 373 13.22
2019-07-03 1326 4949170 3339 495880241 100.50 101.00 100.00 100.50 0.00 0% 100.00 779 100.50 582 13.22
2019-07-04 1326 4750253 2296 476100913 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 1134 100.50 1175 13.16
2019-07-05 1326 6152192 2853 614350692 100.00 100.50 99.40 100.00 0.00 0% 99.90 229 100.00 131 13.16
2019-07-08 1326 7455327 3823 737872500 99.90 99.90 98.20 99.00 1.00 -1% 98.90 16 99.00 260 13.03
2019-07-09 1326 4400728 2660 433423072 99.00 99.00 98.30 98.50 0.50 -0.51% 98.50 25 98.60 9 12.96
2019-07-10 1326 4056577 2481 400546206 98.60 99.30 98.40 98.70 0.20 0.2% 98.70 76 98.80 2 12.99
2019-07-11 1326 6030345 2574 593815993 98.80 98.90 98.30 98.30 0.40 -0.41% 98.30 248 98.40 19 12.93
2019-07-12 1326 5679607 3260 558989945 98.30 98.70 98.10 98.40 0.10 0.1% 98.40 559 98.50 11 12.95
2019-07-15 1326 6307516 2825 617790552 98.50 98.70 97.60 97.80 0.60 -0.61% 97.80 156 97.90 64 12.87
2019-07-16 1326 4138889 2361 404731368 97.80 98.20 97.60 97.90 0.10 0.1% 97.90 8 98.00 63 12.88
2019-07-17 1326 5204990 2839 506086504 97.60 97.70 97.00 97.10 0.80 -0.82% 97.00 777 97.10 1 12.78
2019-07-18 1326 3598141 1909 348712436 97.00 97.30 96.80 96.80 0.30 -0.31% 96.80 127 96.90 10 12.74
2019-07-19 1326 4566427 2440 442115619 97.00 97.40 96.50 96.50 0.30 -0.31% 96.50 148 96.60 25 12.70
2019-07-22 1326 3999415 1904 386331078 96.50 96.90 96.40 96.50 0.00 0% 96.50 157 96.60 139 12.70
2019-07-23 1326 3260399 1958 314780044 96.50 96.80 96.40 96.40 0.10 -0.1% 96.40 310 96.50 205 12.68
2019-07-24 1326 5547669 3551 533389446 96.40 96.70 96.00 96.20 0.20 -0.21% 96.20 10 96.30 44 12.66
2019-07-25 1326 4323497 2532 416856744 96.20 97.30 96.10 96.10 0.10 -0.1% 96.10 52 96.20 40 12.64
2019-07-26 1326 6088342 2627 584585793 96.30 96.30 95.90 96.00 0.10 -0.1% 96.00 659 96.10 125 12.63
2019-07-29 1326 8549978 3129 814962763 95.80 96.10 95.00 95.30 0.70 -0.73% 95.30 42 95.40 70 12.54
2019-07-30 1326 4557373 2696 434589609 95.40 95.90 95.00 95.10 0.20 -0.21% 95.00 561 95.10 4 12.51
2019-07-31 1326 6388110 4144 608086592 95.10 95.90 95.00 95.00 0.10 -0.11% 95.00 92 95.10 42 12.50
2019-08-01 1326 6947607 4558 652730269 94.20 94.70 93.50 93.90 1.10 -1.16% 93.90 146 94.00 2075 12.36
2019-08-02 1326 10872259 5658 1002970435 92.90 93.30 91.70 92.00 1.90 -2.02% 91.90 28 92.00 1095 12.11
2019-08-05 1326 8028760 5252 733638060 92.00 92.80 90.50 90.60 1.40 -1.52% 90.60 6 90.70 37 11.92
2019-08-06 1326 12224205 7277 1085402334 89.00 89.60 88.40 89.20 1.40 -1.55% 89.20 7 89.30 14 11.74
2019-08-07 1326 7944377 4459 709118156 89.20 90.10 88.90 89.10 0.10 -0.11% 89.00 843 89.10 20 11.72
2019-08-08 1326 8574062 4358 761082618 89.00 89.20 88.50 88.60 0.50 -0.56% 88.60 52 88.70 1 14.43
2019-08-12 1326 11323738 6039 982906519 88.00 88.20 86.10 86.10 2.50 -2.82% 86.00 989 86.10 49 14.02
2019-08-13 1326 8212304 4418 702631014 85.50 86.70 85.00 86.30 0.20 0.23% 86.20 124 86.30 1 14.06
2019-08-14 1326 6350103 3607 553803161 86.80 88.20 86.50 86.50 0.20 0.23% 86.50 265 86.70 12 14.09
2019-08-15 1326 7697862 4894 657876426 85.50 85.80 85.30 85.30 1.20 -1.39% 85.30 82 85.40 52 13.89
2019-08-16 1326 7038639 4332 605103909 85.30 86.80 85.00 86.20 0.90 1.06% 86.20 98 86.30 1 14.04
2019-08-19 1326 4678467 2812 403857818 86.90 86.90 85.80 86.20 0.00 0% 86.20 87 86.30 17 14.04
2019-08-20 1326 5541569 2741 479994880 86.30 87.10 86.00 87.10 0.90 1.04% 87.00 9 87.10 69 14.19
2019-08-21 1326 4483507 3025 391385184 87.00 87.90 86.90 86.90 0.20 -0.23% 86.90 13 87.00 23 14.15
2019-08-22 1326 4545956 2649 395414372 87.90 87.90 86.60 86.70 0.20 -0.23% 86.60 148 86.70 19 14.12
2019-08-23 1326 2985757 2010 258774367 86.70 87.10 86.50 87.00 0.30 0.35% 86.90 2 87.00 78 14.17
2019-08-26 1326 6722804 3677 574676344 85.50 85.90 85.10 85.60 1.40 -1.61% 85.60 11 85.70 37 13.94
2019-08-27 1326 9514986 2148 814408669 85.80 86.10 85.50 85.50 0.10 -0.12% 85.50 1528 85.60 51 13.93
2019-08-28 1326 4530812 2281 386528408 85.30 85.80 85.10 85.10 0.40 -0.47% 85.10 109 85.40 35 13.86
2019-08-29 1326 2663824 1551 227593464 85.10 86.00 85.10 85.90 0.80 0.94% 85.90 1 86.00 71 13.99
2019-08-30 1326 6066272 3306 531461590 86.30 88.20 86.20 88.10 2.20 2.56% 88.00 11 88.10 186 14.35
2019-09-02 1326 2925290 1743 256689320 87.60 88.40 87.30 87.50 0.60 -0.68% 87.50 39 87.60 3 14.25
2019-09-03 1326 5202774 2219 453665146 87.30 87.70 86.80 86.80 0.70 -0.8% 86.70 169 86.90 1 14.14
2019-09-04 1326 4245629 2360 371128852 86.50 88.10 86.40 87.60 0.80 0.92% 87.60 138 87.80 5 14.27
2019-09-05 1326 6538157 3805 582952535 87.70 89.60 87.70 89.50 1.90 2.17% 89.40 2 89.50 86 14.58
2019-09-06 1326 3602043 2096 321984235 89.50 89.90 89.00 89.20 0.30 -0.34% 89.20 85 89.30 7 14.53
2019-09-09 1326 3644299 2360 322276400 88.80 88.90 88.20 88.40 0.80 -0.9% 88.30 46 88.40 5 14.40
2019-09-10 1326 3125965 1648 277143071 88.80 89.20 88.40 88.40 0.00 0% 88.40 371 88.60 31 14.40
2019-09-11 1326 5012799 2319 443926486 88.50 89.10 88.30 88.50 0.10 0.11% 88.40 7 88.50 43 14.41
2019-09-12 1326 5577901 2409 497587200 89.10 89.40 88.70 89.20 0.70 0.79% 89.10 63 89.20 19 14.53
2019-09-16 1326 12384941 7365 1137115653 91.70 92.50 91.10 91.50 2.30 2.58% 91.40 4 91.50 63 14.90
2019-09-17 1326 5657525 3872 512074082 91.90 92.00 90.00 90.10 1.40 -1.53% 90.10 172 90.20 38 14.67
2019-09-18 1326 6106977 3898 548926307 90.00 90.70 89.40 90.30 0.20 0.22% 90.20 27 90.30 39 14.71
2019-09-19 1326 2623232 1595 235630680 90.50 90.50 89.50 89.80 0.50 -0.55% 89.70 2 89.80 48 14.63
2019-09-20 1326 7257793 1628 654969253 89.80 90.50 89.60 90.50 0.70 0.78% 90.40 22 90.50 99 14.74
2019-09-23 1326 4351737 3263 391092487 90.50 90.50 89.50 89.60 0.90 -0.99% 89.50 212 89.60 16 14.59
2019-09-24 1326 5931423 3465 526851647 89.50 89.60 88.50 88.80 0.80 -0.89% 88.70 21 88.80 31 14.46
2019-09-25 1326 5177060 2868 455991400 88.70 88.70 87.80 88.30 0.50 -0.56% 88.20 4 88.30 121 14.38
2019-09-26 1326 4042832 2505 356322742 88.40 88.70 87.80 87.80 0.50 -0.57% 87.80 104 87.90 4 14.30
2019-09-27 1326 4388334 3046 382978718 87.50 88.00 86.70 86.70 1.10 -1.25% 86.70 80 86.80 12 14.12
2019-10-01 1326 5326526 3339 464500215 88.00 88.00 86.80 87.20 0.50 0.58% 87.10 8 87.20 4 14.20
2019-10-02 1326 2871749 2023 249974075 86.70 87.30 86.70 87.10 0.10 -0.11% 87.00 611 87.10 14 14.19
2019-10-03 1326 4249030 2427 367508298 86.00 86.80 86.00 86.40 0.70 -0.8% 86.30 365 86.40 6 14.07
2019-10-04 1326 3055787 1723 264249769 86.20 86.90 86.20 86.40 0.00 0% 86.40 195 86.50 1 14.07
2019-10-07 1326 1985163 1420 172163081 86.40 87.00 86.40 86.70 0.30 0.35% 86.70 3 86.80 50 14.12
2019-10-08 1326 3845536 2438 337756491 86.70 88.20 86.70 87.90 1.20 1.38% 87.80 8 87.90 140 14.32
2019-10-09 1326 4752778 3154 412499481 87.20 87.50 86.40 86.40 1.50 -1.71% 86.40 74 86.50 2 14.07
2019-10-14 1326 3834913 2324 335494744 87.00 88.00 86.90 88.00 1.60 1.85% 87.90 1 88.10 75 14.33
2019-10-15 1326 2854320 1827 250595811 87.50 88.30 87.30 88.20 0.20 0.23% 88.10 2 88.20 16 14.36
2019-10-16 1326 5183069 2677 455987757 88.20 88.50 87.70 88.00 0.20 -0.23% 87.90 71 88.00 180 14.33
2019-10-17 1326 4079375 2563 358468700 88.00 88.20 87.70 87.90 0.10 -0.11% 87.90 148 88.00 144 14.32
2019-10-18 1326 4024260 2119 355031068 87.90 88.80 87.90 88.10 0.20 0.23% 88.10 16 88.20 38 14.35
2019-10-21 1326 2854425 1731 252422699 88.10 88.90 88.10 88.20 0.10 0.11% 88.20 167 88.30 7 14.36
2019-10-22 1326 4389081 2635 388636709 88.70 89.00 88.20 89.00 0.80 0.91% 88.90 2 89.00 428 14.50
2019-10-23 1326 4259940 2412 378177660 89.00 89.00 88.50 88.50 0.50 -0.56% 88.50 33 88.60 35 14.41
2019-10-24 1326 4751330 2823 423095484 88.70 89.40 88.60 89.40 0.90 1.02% 89.30 11 89.40 132 14.56
2019-10-25 1326 3468568 1820 308555252 89.60 89.60 88.70 88.80 0.60 -0.67% 88.70 110 88.80 61 14.46
2019-10-28 1326 2849923 1875 252653330 89.30 89.30 88.30 88.90 0.10 0.11% 88.80 4 88.90 23 14.48
2019-10-29 1326 3658419 2329 324302194 89.00 89.00 88.40 88.70 0.20 -0.22% 88.60 143 88.70 249 14.45
2019-10-30 1326 4257032 2064 378523832 88.70 89.50 88.30 89.10 0.40 0.45% 89.10 59 89.30 56 14.51
2019-10-31 1326 5348757 2738 476899776 89.50 89.90 88.60 88.60 0.50 -0.56% 88.60 142 88.90 5 14.43
2019-11-01 1326 2967254 2128 263197006 88.60 89.00 88.40 89.00 0.40 0.45% 88.80 1 89.00 186 18.05
2019-11-04 1326 4946147 2958 441779132 89.20 90.10 88.80 90.10 1.10 1.24% 90.00 14 90.10 132 18.28
2019-11-05 1326 6667681 3311 603804340 90.20 91.70 89.90 90.70 0.60 0.67% 90.60 48 90.70 248 18.40
2019-11-06 1326 4618939 3033 414511173 90.30 90.30 89.50 89.90 0.80 -0.88% 89.80 15 89.90 122 18.24
2019-11-07 1326 3398140 2011 303639328 90.10 90.10 89.00 89.40 0.50 -0.56% 89.40 84 89.50 137 18.13
2019-11-08 1326 3616792 2217 321315088 89.60 89.70 88.60 88.70 0.70 -0.78% 88.70 151 88.80 15 17.99
2019-11-11 1326 5094257 3184 446905036 88.70 88.70 87.50 87.50 1.20 -1.35% 87.50 128 87.60 29 17.75
2019-11-12 1326 2669629 1473 234040952 87.60 88.00 87.50 87.70 0.20 0.23% 87.70 75 87.80 18 17.79
2019-11-13 1326 3924352 2282 342471188 87.50 87.60 87.00 87.20 0.50 -0.57% 87.20 621 87.30 47 17.69
2019-11-14 1326 3041682 1823 265518089 87.10 87.80 87.00 87.50 0.30 0.34% 87.40 5 87.50 104 17.75
2019-11-15 1326 4182973 2791 365703721 88.30 88.30 87.10 87.40 0.10 -0.11% 87.40 164 87.50 79 17.73
2019-11-18 1326 3623778 2002 316157312 87.40 87.40 87.10 87.40 0.00 0% 87.30 9 87.40 57 17.73
2019-11-19 1326 4463577 2559 388214181 87.00 87.20 86.70 87.00 0.40 -0.46% 87.00 28 87.10 11 17.65
2019-11-20 1326 4492337 2808 389339819 86.90 86.90 86.50 86.50 0.50 -0.57% 86.50 1226 86.60 87 17.55
2019-11-21 1326 3584299 1905 310023529 86.30 86.70 86.20 86.60 0.10 0.12% 86.50 844 86.60 68 17.57
2019-11-22 1326 3098882 1646 269867046 86.80 87.40 86.70 87.40 0.80 0.92% 87.30 25 87.40 131 17.73
2019-11-25 1326 3091861 1770 271144457 87.70 87.90 87.40 87.80 0.40 0.46% 87.70 26 87.80 59 17.81
2019-11-26 1326 13686778 2553 1207375063 88.00 88.80 87.80 88.10 0.30 0.34% 88.10 166 88.20 133 17.87
2019-11-27 1326 2298116 1630 202409809 88.40 88.40 87.80 88.30 0.20 0.23% 88.20 33 88.30 14 17.91
2019-11-28 1326 3138477 2153 275876361 88.20 88.20 87.70 87.70 0.60 -0.68% 87.70 213 87.80 4 17.79
2019-11-29 1326 3291716 1504 287948539 87.80 88.00 87.30 87.30 0.40 -0.46% 87.30 512 87.40 133 17.71
2019-12-02 1326 3834526 2106 334042302 87.70 87.80 86.80 87.00 0.30 -0.34% 87.00 237 87.10 57 17.65
2019-12-03 1326 1393793 825 121390880 87.00 87.30 87.00 87.00 0.00 0% 87.00 663 87.10 128 17.65
2019-12-04 1326 2939973 1865 255765419 87.00 87.40 86.80 87.10 0.10 0.11% 87.00 22 87.10 3 17.67
2019-12-05 1326 4099091 2309 355995117 87.20 87.30 86.60 86.60 0.50 -0.57% 86.60 26 86.70 64 17.57
2019-12-06 1326 2095372 1338 181771964 87.00 87.00 86.60 86.70 0.10 0.12% 86.70 40 86.80 45 17.59
2019-12-09 1326 2572237 1690 222829653 86.70 86.80 86.50 86.50 0.20 -0.23% 86.50 840 86.60 1 17.55
2019-12-10 1326 1814875 1133 157179925 86.50 86.70 86.50 86.70 0.20 0.23% 86.60 77 86.70 50 17.59
2019-12-11 1326 4401293 2501 380704491 86.50 86.70 86.30 86.70 0.00 0% 86.60 6 86.70 84 17.59
2019-12-12 1326 4447836 2305 387649004 87.00 87.70 86.70 87.60 0.90 1.04% 87.60 22 87.70 157 17.77
2019-12-13 1326 4883401 2565 426519976 88.00 88.00 86.90 86.90 0.70 -0.8% 86.90 13 87.00 173 17.63
2019-12-16 1326 3735885 2080 326299636 87.00 87.80 86.90 87.10 0.20 0.23% 87.10 50 87.20 27 17.67
2019-12-17 1326 4707022 2653 412918414 87.20 88.20 87.20 88.20 1.10 1.26% 88.10 84 88.20 38 17.89
2019-12-18 1326 7078921 3504 623879818 88.20 88.50 87.60 88.30 0.10 0.11% 88.30 97 88.40 37 17.91
2019-12-19 1326 4445323 2376 391808996 88.30 88.70 88.00 88.00 0.30 -0.34% 88.00 98 88.10 19 17.85
2019-12-20 1326 8740157 2522 774999923 88.50 88.90 88.00 88.90 0.90 1.02% 88.90 99 89.00 154 18.03
2019-12-23 1326 5144900 2119 458594932 89.10 89.40 88.80 89.40 0.50 0.56% 89.30 6 89.40 51 18.13
2019-12-24 1326 3172920 1649 282889180 89.40 89.70 88.90 89.00 0.40 -0.45% 89.00 34 89.10 65 18.05
2019-12-25 1326 2217826 1434 197000814 89.00 89.20 88.50 88.90 0.10 -0.11% 88.90 3 89.00 51 18.03
2019-12-26 1326 1630957 883 144578564 89.10 89.10 88.30 88.70 0.20 -0.22% 88.60 5 88.70 36 17.99
2019-12-27 1326 2803612 1432 249793911 89.10 89.30 88.70 89.10 0.40 0.45% 89.00 47 89.10 67 18.07
2019-12-30 1326 5000519 2544 443044268 89.30 89.50 88.00 88.00 1.10 -1.23% 87.90 224 88.00 99 17.85
2019-12-31 1326 3120987 1548 274037339 88.20 88.30 87.50 87.50 0.50 -0.57% 87.50 489 87.70 5 17.75