南紡(1440)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　　12.25
0
0%		12.15
-0.1
-0.82%		12.30
0.15
1.23%		12.70
0.4
3.25%		 　12.75
0.05
0.39%		12.55
-0.2
-1.57%		12.65
0.1
0.8%		12.75
0.1
0.79%		12.75
0
0%		 　12.80
0.05
0.39%		13.15
0.35
2.73%		14.00
0.85
6.46%		13.90
-0.1
-0.71%		13.75
-0.15
-1.08%		 　13.55
-0.2
-1.45%		13.70
0.15
1.11%		 13.19
2 月　13.75
0.05
0.36%		13.65
-0.1
-0.73%		 　13.85
0.2
1.47%		13.70
-0.15
-1.08%		13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.50
-0.1
-0.74%		 　13.60
0.1
0.74%		14.00
0.4
2.94%		14.10
0.1
0.71%		14.00
-0.1
-0.71%		13.85
-0.15
-1.07%		13.75
-0.1
-0.72%		 13.75
0
0%		14.00
0.25
1.82%		13.90
-0.1
-0.71%		13.75
-0.15
-1.08%		13.85
0.1
0.73%		 13.85
3 月14.05
0.2
1.44%		14.15
0.1
0.71%		14.30
0.15
1.06%		 　14.65
0.35
2.45%		14.65
0
0%		14.80
0.15
1.02%		14.40
-0.4
-2.7%		14.15
-0.25
-1.74%		 　14.20
0.05
0.35%		14.40
0.2
1.41%		14.25
-0.15
-1.04%		14.45
0.2
1.4%		14.80
0.35
2.42%		 　14.95
0.15
1.01%		14.85
-0.1
-0.67%		15.10
0.25
1.68%		15.70
0.6
3.97%		15.40
-0.3
-1.91%		 　15.35
-0.05
-0.32%		15.30
-0.05
-0.33%		15.60
0.3
1.96%		15.45
-0.15
-0.96%		15.15
-0.3
-1.94%		14.79
4 月 　　　15.35
0.2
1.32%		15.40
0.05
0.33%		15.25
-0.15
-0.97%		 　15.15
-0.1
-0.66%		14.50
-0.65
-4.29%		14.65
0.15
1.03%		14.45
-0.2
-1.37%		14.05
-0.4
-2.77%		 　13.75
-0.3
-2.14%		13.95
0.2
1.45%		13.70
-0.25
-1.79%		13.65
-0.05
-0.36%		14.05
0.4
2.93%		 　14.05
0
0%		14.10
0.05
0.36%		14.00
-0.1
-0.71%		14.00
0
0%		13.90
-0.1
-0.71%		 14.32
5 月　13.90
0
0%		13.85
-0.05
-0.36%		13.95
0.1
0.72%		13.80
-0.15
-1.08%		 　13.50
-0.3
-2.17%		13.30
-0.2
-1.48%		13.40
0.1
0.75%		12.95
-0.45
-3.36%		13.25
0.3
2.32%		 　13.90
0.65
4.91%		13.85
-0.05
-0.36%		13.45
-0.4
-2.89%		13.25
-0.2
-1.49%		13.35
0.1
0.75%		 　13.25
-0.1
-0.75%		13.30
0.05
0.38%		13.40
0.1
0.75%		13.65
0.25
1.87%		13.80
0.15
1.1%		 13.95
0.15
1.09%		13.61
6 月13.75
-0.2
-1.43%		13.80
0.05
0.36%		13.75
-0.05
-0.36%		 　13.65
-0.1
-0.73%		13.50
-0.15
-1.1%		13.50
0
0%		13.40
-0.1
-0.74%		 　13.30
-0.1
-0.75%		13.45
0.15
1.13%		13.25
-0.2
-1.49%		13.20
-0.05
-0.38%		13.35
0.15
1.14%		 　13.30
-0.05
-0.37%		13.20
-0.1
-0.75%		13.30
0.1
0.76%		13.45
0.15
1.13%		13.50
0.05
0.37%		 　13.70
0.2
1.48%		13.65
-0.05
-0.36%		13.30
-0.35
-2.56%		12.95
-0.35
-2.63%		13.05
0.1
0.77%		 13.43
7 月　　13.25
0.2
1.53%		13.25
0
0%		13.25
0
0%		13.25
0
0%		13.15
-0.1
-0.75%		 　13.10
-0.05
-0.38%		13.20
0.1
0.76%		13.15
-0.05
-0.38%		13.30
0.15
1.14%		13.40
0.1
0.75%		 　13.50
0.1
0.75%		13.35
-0.15
-1.11%		13.35
0
0%		13.35
0
0%		13.25
-0.1
-0.75%		 　13.15
-0.1
-0.75%		13.25
0.1
0.76%		13.10
-0.15
-1.13%		13.20
0.1
0.76%		13.20
0
0%		 13.20
0
0%		13.24
8 月13.15
-0.05
-0.38%		13.35
0.2
1.52%		13.35
0
0%		13.35
0
0%		 　13.30
-0.05
-0.37%		13.25
-0.05
-0.38%		13.05
-0.2
-1.51%		12.85
-0.2
-1.53%		12.90
0.05
0.39%		 　12.90
0
0%		12.95
0.05
0.39%		12.85
-0.1
-0.77%		12.90
0.05
0.39%		13.00
0.1
0.78%		 　13.00
0
0%		13.05
0.05
0.38%		13.10
0.05
0.38%		13.10
0
0%		13.10
0
0%		 　13.30
0.2
1.53%		13.65
0.35
2.63%		13.60
-0.05
-0.37%		13.55
-0.05
-0.37%		13.15
9 月13.80
0.25
1.85%		 　14.00
0.2
1.45%		13.90
-0.1
-0.71%		13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		13.85
0.2
1.47%		 　13.70
-0.15
-1.08%		13.80
0.1
0.73%		13.75
-0.05
-0.36%		13.95
0.2
1.45%		14.00
0.05
0.36%		 　13.90
-0.1
-0.71%		13.80
-0.1
-0.72%		13.55
-0.25
-1.81%		13.75
0.2
1.48%		13.50
-0.25
-1.82%		 　13.55
0.05
0.37%		13.40
-0.15
-1.11%		13.40
0
0%		13.50
0.1
0.75%		13.40
-0.1
-0.74%		13.45
0.05
0.37%		 13.71
10 月　13.70
0.25
1.86%		13.60
-0.1
-0.73%		 13.55
-0.05
-0.37%		13.70
0.15
1.11%		 　　　13.95
0.25
1.82%		13.90
-0.05
-0.36%		13.90
0
0%		 　13.95
0.05
0.36%		14.05
0.1
0.72%		14.05
0
0%		13.95
-0.1
-0.71%		14.25
0.3
2.15%		 　14.00
-0.25
-1.75%		13.95
-0.05
-0.36%		13.80
-0.15
-1.08%		13.95
0.15
1.09%		13.65
-0.3
-2.15%		 　13.65
0
0%		13.55
-0.1
-0.73%		13.84
11 月13.70
0.15
1.11%		13.65
-0.05
-0.36%		13.70
0.05
0.37%		 　13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.55
-0.05
-0.37%		13.45
-0.1
-0.74%		13.50
0.05
0.37%		 　13.45
-0.05
-0.37%		13.40
-0.05
-0.37%		13.55
0.15
1.12%		13.40
-0.15
-1.11%		13.40
0
0%		 　13.50
0.1
0.75%		13.60
0.1
0.74%		13.70
0.1
0.74%		13.60
-0.1
-0.73%		13.60
0
0%		 　13.60
0
0%		13.50
-0.1
-0.74%		13.40
-0.1
-0.74%		13.35
-0.05
-0.37%		 13.53
12 月13.35
0
0%		 　13.50
0.15
1.12%		13.35
-0.15
-1.11%		13.25
-0.1
-0.75%		13.15
-0.1
-0.75%		13.20
0.05
0.38%		 　13.30
0.1
0.76%		13.40
0.1
0.75%		13.45
0.05
0.37%		13.45
0
0%		13.45
0
0%		 　13.35
-0.1
-0.74%		13.30
-0.05
-0.37%		13.30
0
0%		13.60
0.3
2.26%		13.70
0.1
0.74%		 　13.55
-0.15
-1.09%		13.40
-0.15
-1.11%		13.55
0.15
1.12%		13.65
0.1
0.74%		13.60
-0.05
-0.37%		　　13.42

說明:最高漲幅:6.46%最低跌幅:-4.29% 最高價:15.70最低價:12.15平均價:13.67,灰色底表示週末,漲141天(22.8)元,跌131天(-17.85)元,平盤44天
6%=1,5%=2,4%=1,3%=5,2%=20,1%=78,0%=78,-0%=1,-1%=6,-2%=16,-3%=38,-4%=70,

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 1440 470138 213 5722670 12.25 12.25 12.10 12.25 0.05 0% 12.20 3 12.25 119 30.63
2017-01-04 1440 380154 198 4637226 12.20 12.25 12.15 12.15 0.10 -0.82% 12.15 173 12.20 1 30.38
2017-01-05 1440 742263 242 9116654 12.20 12.30 12.20 12.30 0.15 1.23% 12.25 86 12.30 6 30.75
2017-01-06 1440 4429418 1318 55899355 12.30 12.85 12.25 12.70 0.40 3.25% 12.65 69 12.70 58 31.75
2017-01-09 1440 9216410 1918 120562936 12.80 13.50 12.75 12.75 0.05 0.39% 12.75 129 12.80 11 31.88
2017-01-10 1440 2475802 592 31267719 12.70 12.80 12.45 12.55 0.20 -1.57% 12.55 117 12.65 149 31.38
2017-01-11 1440 916711 353 11600199 12.55 12.75 12.55 12.65 0.10 0.8% 12.65 53 12.70 24 31.63
2017-01-12 1440 795656 322 10119436 12.65 12.80 12.65 12.75 0.10 0.79% 12.70 85 12.75 9 31.88
2017-01-13 1440 642906 207 8161792 12.70 12.75 12.60 12.75 0.00 0% 12.70 40 12.75 178 31.88
2017-01-16 1440 3761098 1034 48701195 12.70 13.10 12.70 12.80 0.05 0.39% 12.80 364 12.90 7 32.00
2017-01-17 1440 3525276 1006 45762942 12.90 13.15 12.70 13.15 0.35 2.73% 13.10 62 13.15 203 32.88
2017-01-18 1440 25265822 5558 352679658 13.80 14.20 13.65 14.00 0.85 6.46% 14.00 144 14.05 77 35.00
2017-01-19 1440 4022606 1363 55599103 14.00 14.00 13.65 13.90 0.10 -0.71% 13.85 1 13.90 48 34.75
2017-01-20 1440 1591396 646 21907411 13.75 13.85 13.70 13.75 0.15 -1.08% 13.75 51 13.80 37 34.38
2017-01-23 1440 1946567 688 26608943 13.80 13.85 13.55 13.55 0.20 -1.45% 13.55 221 13.65 117 33.88
2017-01-24 1440 2453727 801 33570359 13.65 13.80 13.55 13.70 0.15 1.11% 13.65 37 13.70 28 34.25
2017-02-02 1440 3197704 1026 44260866 13.80 14.05 13.70 13.75 0.05 0.36% 13.75 2 13.80 27 34.38
2017-02-03 1440 2448737 948 33552647 13.75 13.95 13.45 13.65 0.10 -0.73% 13.60 289 13.65 189 34.13
2017-02-06 1440 2157567 814 29619924 13.65 13.90 13.60 13.85 0.20 1.47% 13.80 42 13.85 41 34.63
2017-02-07 1440 1789221 695 24454034 13.85 13.85 13.55 13.70 0.15 -1.08% 13.65 17 13.70 28 34.25
2017-02-08 1440 1989468 761 27098660 13.70 13.80 13.55 13.65 0.05 -0.36% 13.60 17 13.65 31 34.13
2017-02-09 1440 1184088 515 16088462 13.70 13.70 13.50 13.60 0.05 -0.37% 13.55 106 13.60 56 34.00
2017-02-10 1440 2091471 805 28345292 13.70 13.70 13.50 13.50 0.10 -0.74% 13.50 31 13.55 32 33.75
2017-02-13 1440 1167383 506 15821864 13.55 13.60 13.50 13.60 0.10 0.74% 13.55 23 13.60 79 34.00
2017-02-14 1440 10795575 2693 152910189 13.65 14.60 13.60 14.00 0.40 2.94% 14.00 160 14.05 21 35.00
2017-02-15 1440 3148882 1089 44372379 14.00 14.20 13.95 14.10 0.10 0.71% 14.10 124 14.15 5 35.25
2017-02-16 1440 2062942 720 29050257 14.10 14.25 14.00 14.00 0.10 -0.71% 14.00 190 14.05 4 35.00
2017-02-17 1440 2975224 781 41230771 13.95 14.00 13.75 13.85 0.15 -1.07% 13.85 18 13.90 99 34.63
2017-02-18 1440 1184599 335 16374813 13.85 13.90 13.75 13.75 0.10 -0.72% 13.75 124 13.80 1 34.38
2017-02-20 1440 1115364 328 15363045 13.80 13.85 13.70 13.75 0.00 0% 13.75 2 13.80 24 34.38
2017-02-21 1440 4501173 1369 62990962 13.75 14.10 13.75 14.00 0.25 1.82% 13.95 100 14.00 14 35.00
2017-02-22 1440 1488060 527 20792099 14.00 14.10 13.90 13.90 0.10 -0.71% 13.90 63 13.95 2 34.75
2017-02-23 1440 2861939 807 39675784 14.00 14.00 13.70 13.75 0.15 -1.08% 13.75 4 13.80 90 34.38
2017-02-24 1440 2549247 651 35166721 13.75 13.90 13.70 13.85 0.10 0.73% 13.75 11 13.85 49 34.63
2017-03-01 1440 2494877 958 34912728 13.85 14.05 13.80 14.05 0.20 1.44% 14.00 4 14.05 266 35.13
2017-03-02 1440 2973924 930 41936067 14.15 14.20 13.95 14.15 0.10 0.71% 14.10 53 14.15 28 35.38
2017-03-03 1440 5804542 1972 83751609 14.15 14.60 14.10 14.30 0.15 1.06% 14.30 86 14.35 1 35.75
2017-03-06 1440 5325883 1671 78056497 14.50 14.95 14.40 14.65 0.35 2.45% 14.60 24 14.65 226 36.63
2017-03-07 1440 6603749 1827 98208919 14.75 15.10 14.60 14.65 0.00 0% 14.65 26 14.70 331 36.63
2017-03-08 1440 1922954 761 28380095 14.65 14.95 14.60 14.80 0.15 1.02% 14.75 24 14.80 79 37.00
2017-03-09 1440 2485874 1068 36327971 14.90 14.90 14.40 14.40 0.40 -2.7% 14.40 160 14.45 20 36.00
2017-03-10 1440 3310187 1031 46884081 14.60 14.60 13.95 14.15 0.25 -1.74% 14.10 73 14.15 11 35.38
2017-03-13 1440 795479 380 11338386 14.20 14.30 14.20 14.20 0.05 0.35% 14.20 221 14.25 2 35.50
2017-03-14 1440 1328990 578 19153184 14.35 14.50 14.30 14.40 0.20 1.41% 14.40 44 14.45 125 36.00
2017-03-15 1440 590147 408 8433674 14.40 14.40 14.25 14.25 0.15 -1.04% 14.25 19 14.30 104 35.63
2017-03-16 1440 1780603 600 25769922 14.45 14.50 14.40 14.45 0.20 1.4% 14.45 49 14.50 193 36.13
2017-03-17 1440 2353226 878 34361197 14.45 14.80 14.40 14.80 0.35 2.42% 14.75 3 14.80 165 37.00
2017-03-20 1440 3563926 1484 53099862 14.85 15.00 14.75 14.95 0.15 1.01% 14.90 27 14.95 172 37.38
2017-03-21 1440 2388879 1152 35558044 15.00 15.00 14.80 14.85 0.10 -0.67% 14.85 16 14.90 288 37.13
2017-03-22 1440 4603748 1704 69071320 14.80 15.15 14.70 15.10 0.25 1.68% 15.05 11 15.10 217 37.75
2017-03-23 1440 10464587 3136 162459130 15.10 15.85 15.10 15.70 0.60 3.97% 15.65 36 15.70 358 44.86
2017-03-24 1440 8987459 2806 142510819 15.85 16.20 15.35 15.40 0.30 -1.91% 15.40 171 15.45 12 44.00
2017-03-27 1440 3205015 1012 49498361 15.40 15.55 15.35 15.35 0.05 -0.32% 15.35 7 15.40 10 43.86
2017-03-28 1440 2910632 1070 44787544 15.50 15.60 15.15 15.30 0.05 -0.33% 15.30 9 15.35 23 43.71
2017-03-29 1440 2732580 1400 42425727 15.60 15.65 15.40 15.60 0.30 1.96% 15.55 7 15.60 212 44.57
2017-03-30 1440 2851061 1131 44724966 15.65 15.95 15.45 15.45 0.15 -0.96% 15.40 180 15.45 13 44.14
2017-03-31 1440 2060765 764 31333995 15.50 15.50 15.05 15.15 0.30 -1.94% 15.10 140 15.15 22 43.29
2017-04-05 1440 1630898 777 24849028 15.20 15.35 15.05 15.35 0.20 1.32% 15.25 87 15.35 6 43.86
2017-04-06 1440 1581347 740 24362948 15.35 15.55 15.25 15.40 0.05 0.33% 15.35 62 15.40 18 44.00
2017-04-07 1440 996617 504 15171639 15.40 15.40 15.10 15.25 0.15 -0.97% 15.20 21 15.25 37 43.57
2017-04-10 1440 3078849 998 46117518 15.25 15.25 14.80 15.15 0.10 -0.66% 15.00 2 15.15 25 43.29
2017-04-11 1440 2909013 1061 42568531 15.15 15.15 14.30 14.50 0.65 -4.29% 14.50 172 14.55 12 41.43
2017-04-12 1440 1314993 464 19030385 14.55 14.65 14.30 14.65 0.15 1.03% 14.60 1 14.65 7 41.86
2017-04-13 1440 775332 352 11243574 14.65 14.65 14.40 14.45 0.20 -1.37% 14.45 61 14.50 26 41.29
2017-04-14 1440 2025931 754 28572876 14.40 14.40 14.00 14.05 0.40 -2.77% 14.00 91 14.05 10 40.14
2017-04-17 1440 1997927 700 27395441 14.00 14.00 13.55 13.75 0.30 -2.14% 13.70 16 13.75 13 39.29
2017-04-18 1440 848608 436 11812551 13.75 14.05 13.75 13.95 0.20 1.45% 13.85 11 13.95 27 39.86
2017-04-19 1440 469520 309 6456071 13.95 13.95 13.65 13.70 0.25 -1.79% 13.70 20 13.75 1 39.14
2017-04-20 1440 642521 229 8775656 13.60 13.70 13.60 13.65 0.05 -0.36% 13.65 8 13.70 208 39.00
2017-04-21 1440 2111115 741 29480560 13.65 14.20 13.65 14.05 0.40 2.93% 14.00 44 14.05 2 40.14
2017-04-24 1440 631021 298 8827044 14.10 14.10 13.90 14.05 0.00 0% 14.00 5 14.05 41 40.14
2017-04-25 1440 831154 348 11598806 14.20 14.20 13.85 14.10 0.05 0.36% 14.00 50 14.10 44 40.29
2017-04-26 1440 599626 258 8392214 14.10 14.10 13.95 14.00 0.10 -0.71% 13.95 57 14.00 13 40.00
2017-04-27 1440 415190 208 5766710 13.90 14.00 13.80 14.00 0.00 0% 13.90 27 14.00 30 40.00
2017-04-28 1440 347665 219 4842435 14.00 14.00 13.85 13.90 0.10 -0.71% 13.85 109 13.90 4 39.71
2017-05-02 1440 487199 271 6777543 13.95 14.00 13.85 13.90 0.00 0% 13.85 21 13.90 14 39.71
2017-05-03 1440 284511 209 3955397 13.90 14.00 13.85 13.85 0.05 -0.36% 13.85 34 13.90 4 39.57
2017-05-04 1440 404224 221 5604453 13.85 13.95 13.80 13.95 0.10 0.72% 13.90 2 13.95 51 39.86
2017-05-05 1440 461837 188 6372055 13.95 13.95 13.75 13.80 0.15 -1.08% 13.75 25 13.80 18 39.43
2017-05-08 1440 903600 451 12289462 13.80 13.85 13.50 13.50 0.30 -2.17% 13.50 18 13.55 27 38.57
2017-05-09 1440 674586 307 9008583 13.60 13.60 13.20 13.30 0.20 -1.48% 13.25 5 13.30 13 38.00
2017-05-10 1440 715339 375 9553254 13.30 13.45 13.25 13.40 0.10 0.75% 13.35 27 13.40 2 38.29
2017-05-11 1440 2531399 697 33076153 13.40 13.40 12.80 12.95 0.45 -3.36% 12.90 19 12.95 9 32.38
2017-05-12 1440 742884 342 9784415 13.10 13.25 13.05 13.25 0.30 2.32% 13.15 4 13.25 61 33.13
2017-05-15 1440 2274284 764 31352506 13.60 13.95 13.55 13.90 0.65 4.91% 13.90 29 13.95 186 34.75
2017-05-16 1440 1042292 425 14419785 14.00 14.00 13.70 13.85 0.05 -0.36% 13.75 1 13.85 5 34.63
2017-05-17 1440 1324852 639 17931814 13.70 13.75 13.35 13.45 0.40 -2.89% 13.40 67 13.45 5 33.63
2017-05-18 1440 743329 332 9869954 13.20 13.40 13.20 13.25 0.20 -1.49% 13.20 92 13.25 2 33.13
2017-05-19 1440 619136 288 8224095 13.25 13.35 13.25 13.35 0.10 0.75% 13.30 16 13.35 17 33.38
2017-05-22 1440 745599 339 9872551 13.20 13.30 13.20 13.25 0.10 -0.75% 13.25 22 13.30 34 33.13
2017-05-23 1440 942907 415 12476960 13.30 13.35 13.15 13.30 0.05 0.38% 13.25 16 13.30 35 33.25
2017-05-24 1440 546687 273 7290563 13.30 13.45 13.20 13.40 0.10 0.75% 13.35 67 13.40 51 33.50
2017-05-25 1440 2733050 917 37282769 13.40 13.80 13.40 13.65 0.25 1.87% 13.65 100 13.70 23 34.13
2017-05-26 1440 1035901 383 14244879 13.80 13.80 13.70 13.80 0.15 1.1% 13.75 16 13.80 103 34.50
2017-05-31 1440 1519498 542 21083267 13.80 13.95 13.70 13.95 0.15 1.09% 13.85 11 13.95 182 34.88
2017-06-01 1440 821406 344 11388854 13.95 13.95 13.75 13.75 0.20 -1.43% 13.75 66 13.80 3 34.38
2017-06-02 1440 465189 261 6409085 13.75 13.90 13.70 13.80 0.05 0.36% 13.75 3 13.80 1 34.50
2017-06-03 1440 450506 178 6155348 13.80 13.80 13.60 13.75 0.05 -0.36% 13.65 5 13.75 47 34.38
2017-06-06 1440 419538 200 5698433 13.65 13.65 13.55 13.65 0.00 -0.73% 13.60 9 13.65 30 34.13
2017-06-07 1440 601114 298 8124431 13.65 13.65 13.45 13.50 0.15 -1.1% 13.50 4 13.55 22 33.75
2017-06-08 1440 466504 264 6285544 13.60 13.60 13.40 13.50 0.00 0% 13.50 3 13.55 34 33.75
2017-06-09 1440 412972 208 5561172 13.60 13.60 13.40 13.40 0.10 -0.74% 13.40 54 13.45 2 33.50
2017-06-12 1440 615988 368 8232687 13.40 13.55 13.30 13.30 0.10 -0.75% 13.25 102 13.30 6 33.25
2017-06-13 1440 348349 133 4670721 13.35 13.45 13.35 13.45 0.15 1.13% 13.40 11 13.45 32 33.63
2017-06-14 1440 593501 281 7895235 13.45 13.50 13.25 13.25 0.20 -1.49% 13.25 36 13.30 22 33.13
2017-06-15 1440 607119 273 8014805 13.30 13.30 13.10 13.20 0.05 -0.38% 13.20 4 13.25 24 33.00
2017-06-16 1440 1049185 362 13959796 13.35 13.40 13.15 13.35 0.15 1.14% 13.30 33 13.35 11 33.38
2017-06-19 1440 644229 286 8521776 13.30 13.35 13.20 13.30 0.05 -0.37% 13.25 8 13.30 44 33.25
2017-06-20 1440 1262459 350 16671979 13.20 13.35 13.10 13.20 0.10 -0.75% 13.15 44 13.20 122 33.00
2017-06-21 1440 1558159 673 20541956 13.20 13.35 13.10 13.30 0.10 0.76% 13.25 27 13.30 24 33.25
2017-06-22 1440 940051 294 12606374 13.35 13.50 13.30 13.45 0.15 1.13% 13.40 62 13.45 47 33.63
2017-06-23 1440 822591 269 11085638 13.45 13.55 13.40 13.50 0.05 0.37% 13.40 40 13.50 37 33.75
2017-06-26 1440 1666894 855 22732795 13.45 13.70 13.45 13.70 0.20 1.48% 13.70 3 13.75 73 34.25
2017-06-27 1440 828373 377 11352267 13.80 13.80 13.65 13.65 0.05 -0.36% 13.65 33 13.70 12 34.13
2017-06-28 1440 2854161 694 38091628 13.60 13.65 13.20 13.30 0.35 -2.56% 13.25 60 13.30 50 33.25
2017-06-29 1440 12122350 2213 157466424 13.40 13.40 12.75 12.95 0.35 -2.63% 12.90 293 12.95 8 32.38
2017-06-30 1440 2472072 708 31919233 12.90 13.10 12.80 13.05 0.10 0.77% 13.05 86 13.10 77 32.63
2017-07-03 1440 1961339 651 25877749 13.15 13.30 13.10 13.25 0.20 1.53% 13.20 26 13.25 121 33.13
2017-07-04 1440 1082890 456 14393846 13.30 13.35 13.20 13.25 0.00 0% 13.20 158 13.30 126 33.13
2017-07-05 1440 1071817 385 14180181 13.25 13.30 13.15 13.25 0.00 0% 13.20 68 13.25 72 33.13
2017-07-06 1440 963112 317 12755579 13.30 13.30 13.20 13.25 0.00 0% 13.25 42 13.30 257 33.13
2017-07-07 1440 694942 192 9161738 13.25 13.25 13.10 13.15 0.10 -0.75% 13.15 28 13.20 236 32.88
2017-07-10 1440 665280 202 8736547 13.20 13.20 13.10 13.10 0.05 -0.38% 13.10 13 13.15 12 32.75
2017-07-11 1440 545689 243 7195269 13.20 13.25 13.15 13.20 0.10 0.76% 13.15 19 13.20 311 33.00
2017-07-12 1440 686191 360 9047684 13.15 13.25 13.15 13.15 0.05 -0.38% 13.15 158 13.20 7 32.88
2017-07-13 1440 723941 302 9612467 13.20 13.35 13.20 13.30 0.15 1.14% 13.30 2 13.35 171 33.25
2017-07-14 1440 5156077 1204 69738520 13.30 13.70 13.25 13.40 0.10 0.75% 13.40 59 13.45 42 33.50
2017-07-17 1440 1339129 353 17952217 13.50 13.50 13.30 13.50 0.10 0.75% 13.40 4 13.50 151 33.75
2017-07-18 1440 659314 231 8838083 13.50 13.50 13.35 13.35 0.15 -1.11% 13.35 166 13.45 66 33.38
2017-07-19 1440 863627 403 11554460 13.40 13.50 13.30 13.35 0.00 0% 13.30 163 13.35 28 33.38
2017-07-20 1440 943195 240 12614790 13.35 13.45 13.30 13.35 0.00 0% 13.35 13 13.40 76 33.38
2017-07-21 1440 422849 147 5624053 13.35 13.40 13.25 13.25 0.10 -0.75% 13.25 118 13.30 6 33.13
2017-07-24 1440 927803 350 12234751 13.25 13.30 13.10 13.15 0.10 -0.75% 13.15 20 13.20 50 32.88
2017-07-25 1440 4690079 752 62507640 13.15 13.50 13.10 13.25 0.10 0.76% 13.25 42 13.35 91 33.13
2017-07-26 1440 1540788 612 20311166 13.25 13.40 13.10 13.10 0.15 -1.13% 13.10 120 13.15 2 32.75
2017-07-27 1440 730890 287 9635502 13.15 13.25 13.15 13.20 0.10 0.76% 13.15 191 13.20 2 33.00
2017-07-28 1440 588068 178 7741191 13.15 13.25 13.10 13.20 0.00 0% 13.20 52 13.25 43 33.00
2017-07-31 1440 651638 243 8569367 13.20 13.20 13.10 13.20 0.00 0% 13.15 11 13.20 18 33.00
2017-08-01 1440 1013453 312 13339149 13.15 13.25 13.10 13.15 0.05 -0.38% 13.10 149 13.15 84 32.88
2017-08-02 1440 2680286 581 35733280 13.15 13.40 13.15 13.35 0.20 1.52% 13.30 79 13.35 202 33.38
2017-08-03 1440 916966 269 12220644 13.40 13.40 13.25 13.35 0.00 0% 13.35 16 13.40 623 33.38
2017-08-04 1440 1012784 344 13502732 13.35 13.45 13.25 13.35 0.00 0% 13.30 54 13.35 66 33.38
2017-08-07 1440 1616654 347 21560501 13.40 13.45 13.30 13.30 0.05 -0.37% 13.30 87 13.35 76 33.25
2017-08-08 1440 2768464 411 36698087 13.30 13.40 13.20 13.25 0.05 -0.38% 13.25 80 13.30 184 33.13
2017-08-09 1440 1383045 502 18150785 13.10 13.20 13.05 13.05 0.00 -1.51% 13.05 114 13.10 108 32.63
2017-08-10 1440 1476551 382 19065525 13.05 13.05 12.85 12.85 0.20 -1.53% 12.85 41 12.90 3 32.13
2017-08-11 1440 1023315 273 13103886 12.75 12.90 12.70 12.90 0.05 0.39% 12.90 13 12.95 10 29.32
2017-08-14 1440 1791774 300 22985098 12.85 12.90 12.75 12.90 0.00 0% 12.85 132 12.90 5 29.32
2017-08-15 1440 760568 231 9815423 12.90 13.00 12.85 12.95 0.05 0.39% 12.95 15 13.00 28 29.43
2017-08-16 1440 741775 466 9577662 12.95 13.05 12.80 12.85 0.10 -0.77% 12.85 38 12.90 6 29.20
2017-08-17 1440 466196 187 6013252 12.85 13.00 12.85 12.90 0.05 0.39% 12.90 7 12.95 80 29.32
2017-08-18 1440 1238218 526 16146704 12.90 13.20 12.85 13.00 0.10 0.78% 13.00 108 13.05 6 29.55
2017-08-21 1440 324360 121 4219080 13.00 13.10 12.95 13.00 0.00 0% 13.00 36 13.05 63 29.55
2017-08-22 1440 441934 161 5769242 13.10 13.10 13.00 13.05 0.05 0.38% 13.00 563 13.05 5 29.66
2017-08-23 1440 777202 229 10170976 13.05 13.15 13.05 13.10 0.05 0.38% 13.05 245 13.10 2 29.77
2017-08-24 1440 754178 186 9865864 13.10 13.15 13.05 13.10 0.00 0% 13.05 41 13.10 48 29.77
2017-08-25 1440 578187 240 7571581 13.10 13.15 13.05 13.10 0.00 0% 13.05 83 13.10 2 29.77
2017-08-28 1440 2715849 787 36327601 13.10 13.50 13.10 13.30 0.20 1.53% 13.30 16 13.35 41 30.23
2017-08-29 1440 4183370 1186 56714600 13.25 13.80 13.25 13.65 0.35 2.63% 13.65 15 13.70 131 31.02
2017-08-30 1440 2696238 821 36899566 13.75 13.85 13.55 13.60 0.05 -0.37% 13.60 337 13.65 90 30.91
2017-08-31 1440 842883 366 11430866 13.65 13.70 13.50 13.55 0.05 -0.37% 13.50 80 13.55 22 30.80
2017-09-01 1440 2195546 738 30065016 13.60 13.85 13.50 13.80 0.25 1.85% 13.75 11 13.80 75 31.36
2017-09-04 1440 2336363 896 32591487 13.90 14.15 13.80 14.00 0.20 1.45% 13.95 4 14.00 251 31.82
2017-09-05 1440 1602825 683 22333219 14.00 14.10 13.80 13.90 0.10 -0.71% 13.85 57 13.90 15 31.59
2017-09-06 1440 1185272 519 16255958 13.90 13.90 13.60 13.75 0.15 -1.08% 13.70 6 13.75 11 31.25
2017-09-07 1440 1049676 407 14413485 13.70 13.85 13.65 13.65 0.10 -0.73% 13.65 145 13.70 11 31.02
2017-09-08 1440 1321629 448 18191387 13.65 13.85 13.60 13.85 0.20 1.47% 13.80 5 13.85 127 31.48
2017-09-11 1440 665983 280 9140094 13.85 13.85 13.65 13.70 0.15 -1.08% 13.70 7 13.75 19 31.14
2017-09-12 1440 767540 317 10565738 13.70 13.85 13.70 13.80 0.10 0.73% 13.75 54 13.80 176 31.36
2017-09-13 1440 558009 254 7694717 13.80 13.85 13.75 13.75 0.05 -0.36% 13.75 2 13.80 24 31.25
2017-09-14 1440 4383685 1042 61364776 13.75 14.20 13.70 13.95 0.20 1.45% 13.95 24 14.00 109 31.70
2017-09-15 1440 1770036 618 24637239 13.95 14.10 13.80 14.00 0.05 0.36% 13.95 10 14.00 220 31.82
2017-09-18 1440 930237 314 12935711 14.00 14.00 13.85 13.90 0.10 -0.71% 13.85 79 13.90 14 31.59
2017-09-19 1440 786984 303 10871720 13.85 13.90 13.70 13.80 0.10 -0.72% 13.75 19 13.80 6 31.36
2017-09-20 1440 1330209 504 18058555 13.75 13.80 13.40 13.55 0.25 -1.81% 13.55 17 13.60 19 30.80
2017-09-21 1440 555175 244 7592929 13.60 13.75 13.60 13.75 0.20 1.48% 13.70 8 13.75 114 31.25
2017-09-22 1440 877980 368 11846626 13.60 13.60 13.40 13.50 0.25 -1.82% 13.45 107 13.50 39 30.68
2017-09-25 1440 845870 331 11374296 13.50 13.60 13.35 13.55 0.05 0.37% 13.55 127 13.60 12 30.80
2017-09-26 1440 567540 405 7648474 13.50 13.65 13.35 13.40 0.15 -1.11% 13.40 76 13.50 10 30.45
2017-09-27 1440 280831 110 3774143 13.40 13.50 13.40 13.40 0.00 0% 13.40 62 13.50 76 30.45
2017-09-28 1440 273131 166 3657501 13.45 13.50 13.30 13.50 0.10 0.75% 13.35 57 13.50 86 30.68
2017-09-29 1440 483822 209 6476301 13.50 13.50 13.30 13.40 0.10 -0.74% 13.35 29 13.40 12 30.45
2017-09-30 1440 130238 66 1746836 13.40 13.45 13.35 13.45 0.05 0.37% 13.40 18 13.45 3 30.57
2017-10-02 1440 3344898 599 45822656 13.45 13.85 13.40 13.70 0.25 1.86% 13.65 39 13.70 54 31.14
2017-10-03 1440 426263 205 5783206 13.70 13.70 13.50 13.60 0.10 -0.73% 13.55 48 13.60 9 30.91
2017-10-05 1440 336433 199 4552690 13.60 13.65 13.50 13.55 0.05 -0.37% 13.50 39 13.60 64 30.80
2017-10-06 1440 483566 345 6586591 13.50 13.70 13.50 13.70 0.15 1.11% 13.65 40 13.70 79 31.14
2017-10-11 1440 5879050 1794 82795477 13.80 14.25 13.75 13.95 0.25 1.82% 13.90 25 13.95 15 31.70
2017-10-12 1440 906183 423 12573369 13.95 13.95 13.75 13.90 0.05 -0.36% 13.90 1 13.95 283 31.59
2017-10-13 1440 1225622 424 17097604 13.90 14.05 13.85 13.90 0.00 0% 13.85 51 13.95 151 31.59
2017-10-16 1440 853982 398 11854289 13.90 14.00 13.75 13.95 0.05 0.36% 13.80 67 13.95 49 31.70
2017-10-17 1440 3735024 1360 52931536 14.10 14.40 14.00 14.05 0.10 0.72% 14.05 20 14.10 111 31.93
2017-10-18 1440 5736647 1902 82119508 14.05 14.50 14.05 14.05 0.00 0% 14.05 5 14.10 20 31.93
2017-10-19 1440 1502873 645 21106373 14.15 14.20 13.90 13.95 0.10 -0.71% 13.95 1 14.00 42 31.70
2017-10-20 1440 4072679 1082 57574049 13.95 14.30 13.70 14.25 0.30 2.15% 14.20 10 14.25 178 32.39
2017-10-23 1440 982453 432 13826712 14.25 14.25 14.00 14.00 0.25 -1.75% 14.00 70 14.05 10 31.82
2017-10-24 1440 462732 215 6465117 14.00 14.10 13.90 13.95 0.05 -0.36% 13.95 4 14.00 69 31.70
2017-10-25 1440 1089344 315 15104575 13.95 14.00 13.80 13.80 0.15 -1.08% 13.80 53 13.85 8 31.36
2017-10-26 1440 867911 244 12018456 13.80 14.00 13.75 13.95 0.15 1.09% 13.90 7 13.95 49 31.70
2017-10-27 1440 1154809 393 15914648 14.00 14.00 13.65 13.65 0.30 -2.15% 13.65 63 13.70 4 31.02
2017-10-30 1440 893500 346 12140595 13.80 13.80 13.50 13.65 0.00 0% 13.60 6 13.65 18 31.02
2017-10-31 1440 616237 331 8380142 13.65 13.65 13.55 13.55 0.10 -0.73% 13.55 91 13.60 8 30.80
2017-11-01 1440 398052 201 5425446 13.60 13.75 13.55 13.70 0.15 1.11% 13.65 5 13.70 6 31.14
2017-11-02 1440 411068 182 5595918 13.70 13.70 13.55 13.65 0.05 -0.36% 13.65 5 13.70 24 31.02
2017-11-03 1440 443557 209 6038571 13.65 13.70 13.55 13.70 0.05 0.37% 13.60 7 13.70 184 31.14
2017-11-06 1440 532973 213 7264476 13.70 13.70 13.55 13.65 0.05 -0.36% 13.60 10 13.65 2 31.02
2017-11-07 1440 331757 182 4524540 13.60 13.75 13.55 13.60 0.05 -0.37% 13.60 14 13.65 104 30.91
2017-11-08 1440 482401 189 6536457 13.65 13.65 13.50 13.55 0.05 -0.37% 13.55 10 13.60 122 30.80
2017-11-09 1440 697028 359 9406770 13.55 13.60 13.40 13.45 0.10 -0.74% 13.40 70 13.45 17 30.57
2017-11-10 1440 560862 245 7559387 13.45 13.60 13.40 13.50 0.05 0.37% 13.50 50 13.55 19 30.00
2017-11-13 1440 547060 230 7389850 13.50 13.70 13.40 13.45 0.05 -0.37% 13.45 11 13.50 5 29.89
2017-11-14 1440 359627 165 4832597 13.45 13.50 13.40 13.40 0.05 -0.37% 13.40 36 13.45 26 29.78
2017-11-15 1440 637861 336 8545527 13.40 13.55 13.30 13.55 0.15 1.12% 13.40 12 13.55 26 30.11
2017-11-16 1440 490490 286 6569462 13.55 13.55 13.35 13.40 0.15 -1.11% 13.35 102 13.40 6 29.78
2017-11-17 1440 439840 212 5903561 13.35 13.50 13.35 13.40 0.00 0% 13.40 4 13.45 25 29.78
2017-11-20 1440 1824436 542 24789538 13.40 13.70 13.35 13.50 0.10 0.75% 13.50 89 13.55 30 30.00
2017-11-21 1440 980264 419 13284062 13.50 13.60 13.45 13.60 0.10 0.74% 13.55 116 13.60 2 30.22
2017-11-22 1440 959140 326 13127750 13.65 13.75 13.55 13.70 0.10 0.74% 13.65 25 13.70 138 30.44
2017-11-23 1440 375237 185 5112702 13.70 13.70 13.60 13.60 0.10 -0.73% 13.60 11 13.65 111 30.22
2017-11-24 1440 305714 160 4153584 13.60 13.65 13.55 13.60 0.00 0% 13.60 4 13.65 230 30.22
2017-11-27 1440 285970 129 3886489 13.60 13.65 13.55 13.60 0.00 0% 13.60 7 13.65 97 30.22
2017-11-28 1440 394653 189 5349477 13.65 13.65 13.50 13.50 0.10 -0.74% 13.50 9 13.55 22 30.00
2017-11-29 1440 397765 236 5348207 13.55 13.55 13.40 13.40 0.10 -0.74% 13.40 136 13.45 1 29.78
2017-11-30 1440 946585 497 12694927 13.40 13.50 13.35 13.35 0.05 -0.37% 13.35 23 13.40 27 29.67
2017-12-01 1440 714179 314 9530529 13.40 13.45 13.30 13.35 0.00 0% 13.30 213 13.35 31 29.67
2017-12-04 1440 349992 151 4704988 13.35 13.55 13.30 13.50 0.15 1.12% 13.45 173 13.50 58 30.00
2017-12-05 1440 863302 470 11602973 13.50 13.55 13.30 13.35 0.15 -1.11% 13.35 31 13.40 1 29.67
2017-12-06 1440 936438 268 12435627 13.45 13.45 13.20 13.25 0.10 -0.75% 13.25 34 13.30 28 29.44
2017-12-07 1440 619689 393 8186690 13.35 13.35 13.15 13.15 0.10 -0.75% 13.15 190 13.20 3 29.22
2017-12-08 1440 591382 339 7765622 13.15 13.25 13.10 13.20 0.05 0.38% 13.15 29 13.20 20 29.33
2017-12-11 1440 181436 113 2410819 13.20 13.35 13.20 13.30 0.10 0.76% 13.25 77 13.30 7 29.56
2017-12-12 1440 2921972 584 39582819 13.30 13.75 13.30 13.40 0.10 0.75% 13.40 116 13.45 13 29.78
2017-12-13 1440 467500 218 6292572 13.40 13.50 13.40 13.45 0.05 0.37% 13.40 200 13.45 13 29.89
2017-12-14 1440 515370 202 6947704 13.50 13.55 13.40 13.45 0.00 0% 13.45 12 13.50 98 29.89
2017-12-15 1440 446197 158 5972285 13.45 13.45 13.30 13.45 0.00 0% 13.40 11 13.45 20 29.89
2017-12-18 1440 549525 179 7349126 13.50 13.50 13.30 13.35 0.10 -0.74% 13.35 24 13.40 12 29.67
2017-12-19 1440 332855 153 4450668 13.40 13.45 13.30 13.30 0.05 -0.37% 13.30 76 13.40 22 29.56
2017-12-20 1440 588361 207 7865778 13.30 13.50 13.30 13.30 0.00 0% 13.30 37 13.35 4 29.56
2017-12-21 1440 12376341 1476 169605815 13.40 13.85 13.30 13.60 0.30 2.26% 13.60 61 13.65 36 30.22
2017-12-22 1440 1217342 405 16620062 13.60 13.75 13.55 13.70 0.10 0.74% 13.70 119 13.75 107 30.44
2017-12-25 1440 718564 304 9810134 13.75 13.80 13.55 13.55 0.15 -1.09% 13.55 144 13.65 49 30.11
2017-12-26 1440 588191 178 7916002 13.55 13.55 13.40 13.40 0.15 -1.11% 13.40 162 13.45 4 29.78
2017-12-27 1440 647820 216 8791517 13.45 13.65 13.45 13.55 0.15 1.12% 13.55 34 13.60 30 30.11
2017-12-28 1440 1071532 333 14663552 13.65 13.80 13.55 13.65 0.10 0.74% 13.65 32 13.70 22 30.33
2017-12-29 1440 1603396 493 21998926 13.65 13.80 13.60 13.60 0.05 -0.37% 13.60 94 13.65 1 30.22