信錦(1582)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　　63.10
0
0%		62.90
-0.2
-0.32%		64.30
1.4
2.23%		64.00
-0.3
-0.47%		 　64.00
0
0%		63.80
-0.2
-0.31%		61.20
-2.6
-4.08%		61.30
0.1
0.16%		62.30
1
1.63%		 　62.30
0
0%		62.50
0.2
0.32%		62.50
0
0%		62.00
-0.5
-0.8%		62.20
0.2
0.32%		 　62.60
0.4
0.64%		63.10
0.5
0.8%		 62.68
2 月　62.40
-0.7
-1.11%		62.80
0.4
0.64%		 　62.90
0.1
0.16%		63.60
0.7
1.11%		63.60
0
0%		63.50
-0.1
-0.16%		63.30
-0.2
-0.31%		 　63.20
-0.1
-0.16%		63.40
0.2
0.32%		63.50
0.1
0.16%		63.00
-0.5
-0.79%		62.30
-0.7
-1.11%		62.40
0.1
0.16%		 62.10
-0.3
-0.48%		61.90
-0.2
-0.32%		62.50
0.6
0.97%		62.40
-0.1
-0.16%		61.90
-0.5
-0.8%		 62.68
3 月62.30
0.4
0.65%		62.30
0
0%		61.60
-0.7
-1.12%		 　61.00
-0.6
-0.97%		61.00
0
0%		61.40
0.4
0.66%		61.90
0.5
0.81%		62.00
0.1
0.16%		 　62.20
0.2
0.32%		62.50
0.3
0.48%		62.60
0.1
0.16%		63.00
0.4
0.64%		64.60
1.6
2.54%		 　69.20
4.6
7.12%		68.70
-0.5
-0.72%		68.30
-0.4
-0.58%		68.30
0
0%		67.40
-0.9
-1.32%		 　66.10
-1.3
-1.93%		66.60
0.5
0.76%		66.80
0.2
0.3%		66.30
-0.5
-0.75%		67.00
0.7
1.06%		64.5
4 月 　　　67.00
0
0%		66.60
-0.4
-0.6%		66.30
-0.3
-0.45%		 　66.30
0
0%		66.00
-0.3
-0.45%		65.80
-0.2
-0.3%		65.20
-0.6
-0.91%		64.20
-1
-1.53%		 　64.70
0.5
0.78%		65.10
0.4
0.62%		64.90
-0.2
-0.31%		64.70
-0.2
-0.31%		64.80
0.1
0.15%		 　66.50
1.7
2.62%		66.90
0.4
0.6%		66.90
0
0%		66.90
0
0%		66.90
0
0%		 66.05
5 月　67.00
0.1
0.15%		66.90
-0.1
-0.15%		67.00
0.1
0.15%		66.80
-0.2
-0.3%		 　67.80
1
1.5%		67.10
-0.7
-1.03%		67.50
0.4
0.6%		67.60
0.1
0.15%		68.10
0.5
0.74%		 　68.30
0.2
0.29%		68.20
-0.1
-0.15%		68.20
0
0%		68.00
-0.2
-0.29%		68.70
0.7
1.03%		 　69.00
0.3
0.44%		68.50
-0.5
-0.72%		67.80
-0.7
-1.02%		68.50
0.7
1.03%		68.80
0.3
0.44%		 69.00
0.2
0.29%		68.14
6 月69.10
0.1
0.14%		69.50
0.4
0.58%		69.60
0.1
0.14%		 　70.20
0.6
0.86%		69.50
-0.7
-1%		69.60
0.1
0.14%		70.00
0.4
0.57%		 　70.40
0.4
0.57%		70.60
0.2
0.28%		69.80
-0.8
-1.13%		70.30
0.5
0.72%		70.40
0.1
0.14%		 　70.50
0.1
0.14%		70.00
-0.5
-0.71%		70.00
0
0%		70.30
0.3
0.43%		70.50
0.2
0.28%		 　70.70
0.2
0.28%		71.00
0.3
0.42%		71.00
0
0%		70.70
-0.3
-0.42%		70.70
0
0%		 70.25
7 月　　70.50
-0.2
-0.28%		69.80
-0.7
-0.99%		69.90
0.1
0.14%		70.10
0.2
0.29%		69.90
-0.2
-0.29%		 　69.50
-0.4
-0.57%		69.60
0.1
0.14%		70.00
0.4
0.57%		70.10
0.1
0.14%		70.90
0.8
1.14%		 　71.50
0.6
0.85%		71.30
-0.2
-0.28%		67.00
-4.3
-6.03%		67.00
0
0%		66.70
-0.3
-0.45%		 　66.50
-0.2
-0.3%		66.50
0
0%		66.40
-0.1
-0.15%		66.50
0.1
0.15%		66.30
-0.2
-0.3%		 65.30
-1
-1.51%		68.44
8 月65.60
0.3
0.46%		65.50
-0.1
-0.15%		65.20
-0.3
-0.46%		65.50
0.3
0.46%		 　65.50
0
0%		64.10
-1.4
-2.14%		65.00
0.9
1.4%		65.40
0.4
0.62%		65.60
0.2
0.31%		 　65.70
0.1
0.15%		67.50
1.8
2.74%		67.90
0.4
0.59%		68.80
0.9
1.33%		68.70
-0.1
-0.15%		 　68.50
-0.2
-0.29%		68.50
0
0%		68.50
0
0%		68.60
0.1
0.15%		68.40
-0.2
-0.29%		 　68.40
0
0%		69.00
0.6
0.88%		69.50
0.5
0.72%		69.60
0.1
0.14%		67.15
9 月69.40
-0.2
-0.29%		 　69.00
-0.4
-0.58%		69.00
0
0%		69.50
0.5
0.72%		69.90
0.4
0.58%		70.40
0.5
0.72%		 　70.30
-0.1
-0.14%		70.70
0.4
0.57%		70.90
0.2
0.28%		70.90
0
0%		71.00
0.1
0.14%		 　71.50
0.5
0.7%		72.90
1.4
1.96%		72.70
-0.2
-0.27%		72.70
0
0%		70.00
-2.7
-3.71%		 　68.40
-1.6
-2.29%		68.50
0.1
0.15%		69.00
0.5
0.73%		69.30
0.3
0.43%		69.40
0.1
0.14%		69.50
0.1
0.14%		 70.15
10 月　70.00
0.5
0.72%		70.30
0.3
0.43%		 70.60
0.3
0.43%		71.00
0.4
0.57%		 　　　71.60
0.6
0.85%		71.50
-0.1
-0.14%		71.20
-0.3
-0.42%		 　71.40
0.2
0.28%		70.10
-1.3
-1.82%		70.80
0.7
1%		71.00
0.2
0.28%		71.50
0.5
0.7%		 　72.00
0.5
0.7%		71.50
-0.5
-0.69%		70.60
-0.9
-1.26%		70.70
0.1
0.14%		70.20
-0.5
-0.71%		 　70.40
0.2
0.28%		69.90
-0.5
-0.71%		70.93
11 月70.40
0.5
0.72%		70.30
-0.1
-0.14%		70.40
0.1
0.14%		 　70.00
-0.4
-0.57%		70.00
0
0%		70.20
0.2
0.29%		68.80
-1.4
-1.99%		69.20
0.4
0.58%		 　67.70
-1.5
-2.17%		67.90
0.2
0.3%		67.80
-0.1
-0.15%		68.30
0.5
0.74%		68.70
0.4
0.59%		 　68.30
-0.4
-0.58%		67.70
-0.6
-0.88%		67.30
-0.4
-0.59%		67.40
0.1
0.15%		67.20
-0.2
-0.3%		 　67.20
0
0%		66.60
-0.6
-0.89%		66.70
0.1
0.15%		66.20
-0.5
-0.75%		 68.26
12 月65.50
-0.7
-1.06%		 　65.10
-0.4
-0.61%		65.00
-0.1
-0.15%		64.60
-0.4
-0.62%		64.20
-0.4
-0.62%		64.00
-0.2
-0.31%		 　64.00
0
0%		64.00
0
0%		64.50
0.5
0.78%		64.10
-0.4
-0.62%		63.10
-1
-1.56%		 　62.10
-1
-1.58%		62.40
0.3
0.48%		62.70
0.3
0.48%		62.70
0
0%		63.00
0.3
0.48%		 　63.20
0.2
0.32%		62.70
-0.5
-0.79%		62.50
-0.2
-0.32%		63.00
0.5
0.8%		63.50
0.5
0.79%		　　63.61

說明:最高漲幅:7.12%最低跌幅:-6.03% 最高價:72.90最低價:61.00平均價:66.89,灰色底表示週末,漲158天(69.3)元,跌119天(-67.7)元,平盤39天
7%=2,3%=4,2%=5,1%=67,0%=119,-0%=1,-1%=2,-2%=16,-3%=48,-4%=52,

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 1582 443534 327 27976747 63.90 63.90 62.60 63.10 0.10 0% 63.00 1 63.10 67 11.27
2017-01-04 1582 339533 262 21328979 63.10 63.10 62.60 62.90 0.20 -0.32% 62.70 13 62.90 21 11.23
2017-01-05 1582 1906658 1188 121720604 62.90 64.30 62.60 64.30 1.40 2.23% 64.30 2 64.40 70 11.48
2017-01-06 1582 749915 531 48249960 64.40 65.00 64.00 64.00 0.30 -0.47% 64.00 9 64.20 8 11.43
2017-01-09 1582 567665 498 36211522 63.50 64.20 63.30 64.00 0.00 0% 63.90 1 64.00 30 11.43
2017-01-10 1582 755309 567 47995276 63.90 63.90 63.20 63.80 0.20 -0.31% 63.60 2 63.80 31 11.39
2017-01-11 1582 1546936 1230 95971769 63.50 63.70 60.60 61.20 2.60 -4.08% 61.10 14 61.20 10 10.93
2017-01-12 1582 977271 788 59592720 60.80 61.40 60.50 61.30 0.10 0.16% 61.30 23 61.40 16 10.95
2017-01-13 1582 936100 673 58023610 61.20 62.30 61.00 62.30 1.00 1.63% 62.20 9 62.30 6 11.13
2017-01-16 1582 363177 268 22486328 62.30 62.30 61.60 62.30 0.00 0% 62.10 1 62.30 17 11.13
2017-01-17 1582 384100 301 23906280 62.00 62.50 61.60 62.50 0.20 0.32% 62.10 1 62.50 5 11.16
2017-01-18 1582 414206 290 25788457 62.50 62.60 61.80 62.50 0.00 0% 62.20 16 62.50 32 11.16
2017-01-19 1582 520810 399 32396674 62.50 62.50 62.00 62.00 0.50 -0.8% 62.00 18 62.20 9 11.07
2017-01-20 1582 492756 412 30631072 62.10 62.40 62.00 62.20 0.20 0.32% 62.20 4 62.30 3 11.11
2017-01-23 1582 348009 293 21704859 62.20 62.70 61.90 62.60 0.40 0.64% 62.60 3 62.70 16 11.18
2017-01-24 1582 460000 346 28854300 62.60 63.10 62.00 63.10 0.50 0.8% 62.70 19 63.10 5 11.27
2017-02-02 1582 1122131 826 70286199 63.50 63.50 62.10 62.40 0.70 -1.11% 62.40 1 62.50 1 11.14
2017-02-03 1582 519641 440 32391583 62.10 62.80 62.00 62.80 0.40 0.64% 62.50 7 62.80 4 11.21
2017-02-06 1582 366275 305 22935395 62.80 63.00 62.20 62.90 0.10 0.16% 62.90 4 63.00 31 11.23
2017-02-07 1582 689727 517 43629517 63.00 63.60 62.60 63.60 0.70 1.11% 63.50 11 63.70 20 11.36
2017-02-08 1582 790992 632 50517993 63.60 64.60 63.30 63.60 0.00 0% 63.50 1 63.60 12 11.36
2017-02-09 1582 436710 349 27650269 63.90 64.00 62.90 63.50 0.10 -0.16% 63.30 3 63.50 2 11.34
2017-02-10 1582 569553 383 35992327 63.00 63.70 62.90 63.30 0.20 -0.31% 63.00 12 63.30 5 11.30
2017-02-13 1582 685206 424 43126136 63.00 63.20 62.50 63.20 0.10 -0.16% 63.10 30 63.20 11 11.29
2017-02-14 1582 527495 392 33342385 63.10 63.40 63.00 63.40 0.20 0.32% 63.30 10 63.40 20 11.32
2017-02-15 1582 533150 385 33800064 63.40 63.70 63.20 63.50 0.10 0.16% 63.40 12 63.50 7 11.34
2017-02-16 1582 517335 391 32481803 63.50 63.50 62.40 63.00 0.50 -0.79% 62.70 20 63.00 11 11.25
2017-02-17 1582 543349 432 33832738 62.80 62.80 62.10 62.30 0.70 -1.11% 62.30 3 62.40 40 11.13
2017-02-18 1582 218100 150 13578600 62.90 62.90 62.10 62.40 0.10 0.16% 62.40 2 62.50 12 11.14
2017-02-20 1582 274788 203 17114656 62.50 62.50 62.10 62.10 0.30 -0.48% 62.10 24 62.20 7 11.09
2017-02-21 1582 629507 406 38973334 62.30 62.30 61.70 61.90 0.20 -0.32% 61.80 21 61.90 5 11.05
2017-02-22 1582 390453 285 24274630 62.10 62.50 62.00 62.50 0.60 0.97% 62.30 4 62.50 21 11.16
2017-02-23 1582 350252 242 21804897 62.40 62.40 61.90 62.40 0.10 -0.16% 62.30 5 62.40 3 11.14
2017-02-24 1582 435363 345 26958195 62.40 62.40 61.80 61.90 0.50 -0.8% 61.90 11 62.10 3 11.05
2017-03-01 1582 305303 247 18927886 61.70 62.40 61.60 62.30 0.40 0.65% 62.00 4 62.30 12 11.13
2017-03-02 1582 283611 245 17607464 62.30 62.40 61.70 62.30 0.00 0% 62.00 1 62.30 7 11.13
2017-03-03 1582 755052 678 46622296 62.30 62.30 61.50 61.60 0.70 -1.12% 61.60 2 61.70 2 11.00
2017-03-06 1582 593363 510 36183243 61.60 61.60 60.80 61.00 0.60 -0.97% 60.90 5 61.10 5 10.89
2017-03-07 1582 441063 376 26870543 60.60 61.20 60.60 61.00 0.00 0% 61.00 4 61.10 1 10.89
2017-03-08 1582 384049 322 23589232 61.00 61.70 60.90 61.40 0.40 0.66% 61.40 6 61.50 1 10.96
2017-03-09 1582 386784 320 23876290 61.50 62.00 61.50 61.90 0.50 0.81% 61.80 1 61.90 6 11.05
2017-03-10 1582 673820 443 41992031 62.30 62.60 62.00 62.00 0.10 0.16% 62.00 13 62.10 23 11.07
2017-03-13 1582 453498 252 28196675 62.30 62.30 62.00 62.20 0.20 0.32% 62.20 19 62.30 30 11.11
2017-03-14 1582 700328 418 43760301 62.30 62.70 62.30 62.50 0.30 0.48% 62.40 19 62.50 5 11.16
2017-03-15 1582 306352 220 19146469 62.50 62.60 62.20 62.60 0.10 0.16% 62.50 1 62.60 1 11.18
2017-03-16 1582 717563 433 45034321 62.90 63.00 62.30 63.00 0.40 0.64% 62.80 10 63.00 103 11.25
2017-03-17 1582 2024119 1129 129759147 63.00 65.00 63.00 64.60 1.60 2.54% 64.50 16 64.60 37 11.54
2017-03-20 1582 5862711 3308 399511546 67.90 69.20 67.20 69.20 4.60 7.12% 69.20 12 69.30 24 11.40
2017-03-21 1582 2548521 1685 174528638 69.00 69.10 68.00 68.70 0.50 -0.72% 68.60 19 68.70 4 11.32
2017-03-22 1582 1840549 1274 125138789 68.00 68.40 67.40 68.30 0.40 -0.58% 68.20 12 68.30 17 11.25
2017-03-23 1582 1170576 803 80089093 68.80 68.90 68.20 68.30 0.00 0% 68.30 9 68.40 1 11.25
2017-03-24 1582 1186207 837 80277482 68.50 68.50 67.20 67.40 0.90 -1.32% 67.40 10 67.50 8 11.10
2017-03-27 1582 1319478 910 87665973 67.40 67.40 66.10 66.10 1.30 -1.93% 66.10 8 66.20 13 10.89
2017-03-28 1582 919366 658 61191822 66.50 67.00 66.00 66.60 0.50 0.76% 66.60 1 66.70 9 10.97
2017-03-29 1582 472151 356 31543677 66.70 67.30 66.50 66.80 0.20 0.3% 66.80 9 66.90 2 11.00
2017-03-30 1582 501214 354 33328887 67.00 67.00 66.30 66.30 0.50 -0.75% 66.30 18 66.40 16 10.92
2017-03-31 1582 773285 538 51641933 66.50 67.20 66.10 67.00 0.70 1.06% 66.80 3 67.00 1 11.04
2017-04-05 1582 859202 586 57405051 67.20 67.30 66.50 67.00 0.00 0% 66.90 3 67.00 20 11.04
2017-04-06 1582 516200 339 34439919 67.00 67.00 66.50 66.60 0.40 -0.6% 66.60 44 66.70 1 10.97
2017-04-07 1582 687806 431 45514615 66.60 66.80 65.80 66.30 0.30 -0.45% 66.20 2 66.30 1 10.92
2017-04-10 1582 458408 366 30400151 66.40 66.60 66.20 66.30 0.00 0% 66.30 11 66.40 9 10.92
2017-04-11 1582 597684 421 39578809 66.30 66.70 65.90 66.00 0.30 -0.45% 65.90 39 66.10 1 10.87
2017-04-12 1582 608870 463 39858736 65.90 65.90 65.20 65.80 0.20 -0.3% 65.60 1 65.80 1 10.84
2017-04-13 1582 516017 337 33702924 65.30 65.60 65.10 65.20 0.60 -0.91% 65.20 28 65.50 7 10.74
2017-04-14 1582 790915 505 50998522 65.70 65.70 64.00 64.20 1.00 -1.53% 64.20 43 64.30 8 10.58
2017-04-17 1582 542450 345 34741075 64.20 64.80 63.50 64.70 0.50 0.78% 64.70 1 64.80 4 10.66
2017-04-18 1582 388000 321 25353100 64.90 65.70 64.90 65.10 0.40 0.62% 65.10 1 65.20 2 10.72
2017-04-19 1582 278193 255 18041671 64.80 65.20 64.60 64.90 0.20 -0.31% 64.90 2 65.00 2 10.69
2017-04-20 1582 372057 271 24038522 64.90 64.90 64.40 64.70 0.20 -0.31% 64.60 1 64.70 28 10.66
2017-04-21 1582 297395 245 19268681 64.90 65.00 64.60 64.80 0.10 0.15% 64.80 12 64.90 13 10.68
2017-04-24 1582 917700 620 60484509 65.10 66.50 65.00 66.50 1.70 2.62% 66.40 6 66.50 9 10.96
2017-04-25 1582 931914 674 62430838 67.00 67.40 66.50 66.90 0.40 0.6% 66.90 10 67.00 9 11.02
2017-04-26 1582 368328 293 24597840 67.20 67.20 66.50 66.90 0.00 0% 66.90 9 67.00 21 11.02
2017-04-27 1582 308262 235 20562278 66.90 67.00 66.50 66.90 0.00 0% 66.80 1 66.90 8 11.02
2017-04-28 1582 321346 228 21490782 66.90 67.00 66.80 66.90 0.00 0% 66.80 14 67.00 38 11.02
2017-05-02 1582 547145 403 36595186 67.20 67.40 66.60 67.00 0.10 0.15% 66.80 32 67.00 2 11.04
2017-05-03 1582 553077 374 37186536 67.00 68.00 66.80 66.90 0.10 -0.15% 66.90 13 67.00 4 11.02
2017-05-04 1582 347836 298 23255283 66.90 67.00 66.70 67.00 0.10 0.15% 66.90 3 67.00 15 11.04
2017-05-05 1582 359050 248 24025470 67.00 67.10 66.70 66.80 0.20 -0.3% 66.80 14 66.90 2 11.00
2017-05-08 1582 775760 563 52255318 67.00 67.90 66.90 67.80 1.00 1.5% 67.70 3 67.80 44 11.17
2017-05-09 1582 523818 403 35314468 67.80 67.90 67.00 67.10 0.70 -1.03% 67.00 42 67.10 2 11.05
2017-05-10 1582 299206 218 20169205 67.10 67.60 67.10 67.50 0.40 0.6% 67.40 10 67.50 15 11.12
2017-05-11 1582 309156 214 20815244 67.70 67.70 67.00 67.60 0.10 0.15% 67.50 23 67.60 3 11.14
2017-05-12 1582 840669 567 57008157 67.30 68.20 67.30 68.10 0.50 0.74% 68.10 29 68.20 38 11.16
2017-05-15 1582 2423684 1465 167386690 69.00 70.10 68.20 68.30 0.20 0.29% 68.30 2 68.40 11 11.20
2017-05-16 1582 624465 440 42463010 68.40 68.70 67.50 68.20 0.10 -0.15% 68.20 1 68.30 6 11.18
2017-05-17 1582 374255 250 25444843 68.40 68.40 67.80 68.20 0.00 0% 68.20 6 68.30 4 11.18
2017-05-18 1582 498295 351 33942037 67.70 68.70 67.70 68.00 0.20 -0.29% 67.90 27 68.00 8 11.15
2017-05-19 1582 654152 480 44773288 68.00 68.70 68.00 68.70 0.70 1.03% 68.60 2 68.70 6 11.26
2017-05-22 1582 622979 434 42922951 68.90 69.40 68.70 69.00 0.30 0.44% 68.80 3 69.00 26 11.31
2017-05-23 1582 577898 441 39612879 69.00 69.00 68.30 68.50 0.50 -0.72% 68.40 2 68.60 5 11.23
2017-05-24 1582 824998 563 56203864 68.50 68.50 67.80 67.80 0.70 -1.02% 67.80 41 67.90 8 11.11
2017-05-25 1582 590200 374 40406059 68.00 68.80 67.80 68.50 0.70 1.03% 68.50 7 68.60 3 11.23
2017-05-26 1582 1045567 585 71983790 68.50 69.20 68.50 68.80 0.30 0.44% 68.80 9 68.90 5 11.28
2017-05-31 1582 708350 515 48860754 69.30 69.30 68.80 69.00 0.20 0.29% 68.90 7 69.00 9 11.31
2017-06-01 1582 454928 361 31399022 69.00 69.20 68.80 69.10 0.10 0.14% 69.10 12 69.20 33 11.33
2017-06-02 1582 803296 543 55738801 69.20 69.70 69.10 69.50 0.40 0.58% 69.30 6 69.50 92 11.39
2017-06-03 1582 340745 195 23647849 69.80 69.80 69.20 69.60 0.10 0.14% 69.50 1 69.60 5 11.41
2017-06-06 1582 2179040 1376 153993404 70.00 71.40 70.00 70.20 0.40 0.86% 70.20 20 70.30 22 11.51
2017-06-07 1582 726388 524 50673860 70.10 70.20 69.50 69.50 0.70 -1% 69.50 9 69.70 3 11.39
2017-06-08 1582 573759 417 39906723 70.00 70.00 69.30 69.60 0.10 0.14% 69.60 23 69.70 5 11.41
2017-06-09 1582 653885 432 45747413 69.60 70.30 69.60 70.00 0.40 0.57% 69.80 13 70.00 61 11.48
2017-06-12 1582 824954 522 57910156 69.70 70.50 69.60 70.40 0.40 0.57% 70.30 3 70.40 33 11.54
2017-06-13 1582 599850 429 42341112 70.60 70.80 70.40 70.60 0.20 0.28% 70.50 2 70.60 32 11.57
2017-06-14 1582 788072 583 54957884 70.60 70.60 69.20 69.80 0.80 -1.13% 69.70 1 69.80 9 11.44
2017-06-15 1582 534762 339 37358502 69.70 70.40 69.30 70.30 0.50 0.72% 70.20 4 70.30 7 11.52
2017-06-16 1582 555224 397 38993787 70.00 70.40 69.80 70.40 0.10 0.14% 70.30 7 70.40 15 11.54
2017-06-19 1582 774457 535 54534747 70.60 70.70 70.20 70.50 0.10 0.14% 70.50 12 70.60 14 11.56
2017-06-20 1582 667281 450 46982995 70.90 70.90 70.00 70.00 0.50 -0.71% 70.00 119 70.20 7 11.48
2017-06-21 1582 423176 321 29654900 70.00 70.40 69.60 70.00 0.00 0% 70.00 31 70.30 4 11.48
2017-06-22 1582 635310 464 44584000 70.00 70.50 70.00 70.30 0.30 0.43% 70.30 12 70.40 5 11.52
2017-06-23 1582 332651 211 23399031 70.20 70.50 70.20 70.50 0.20 0.28% 70.40 1 70.50 34 11.56
2017-06-26 1582 437852 291 30882765 70.50 70.70 70.20 70.70 0.20 0.28% 70.60 6 70.70 39 11.59
2017-06-27 1582 505600 365 35824456 70.70 71.00 70.60 71.00 0.30 0.42% 70.90 6 71.00 58 11.64
2017-06-28 1582 564397 354 40029087 71.00 71.20 70.60 71.00 0.00 0% 70.90 5 71.00 42 11.64
2017-06-29 1582 489281 322 34750464 71.10 71.50 70.70 70.70 0.30 -0.42% 70.70 6 70.80 6 11.59
2017-06-30 1582 345131 199 24298059 70.70 70.70 70.00 70.70 0.00 0% 70.50 1 70.70 29 11.59
2017-07-03 1582 315817 249 22219029 70.70 70.70 70.20 70.50 0.20 -0.28% 70.50 4 70.60 22 11.56
2017-07-04 1582 725342 405 50786040 70.50 70.70 69.70 69.80 0.70 -0.99% 69.80 28 69.90 3 11.44
2017-07-05 1582 539118 342 37507470 69.80 69.90 69.30 69.90 0.10 0.14% 69.70 8 69.90 6 11.46
2017-07-06 1582 443097 329 31009290 70.00 70.30 69.70 70.10 0.20 0.29% 70.10 1 70.20 17 11.49
2017-07-07 1582 431200 334 30022818 69.80 69.90 69.30 69.90 0.20 -0.29% 69.60 1 69.90 4 11.46
2017-07-10 1582 371396 262 25808248 69.90 70.00 69.30 69.50 0.40 -0.57% 69.40 13 69.50 10 11.39
2017-07-11 1582 463170 314 32166300 69.30 69.60 69.30 69.60 0.10 0.14% 69.50 2 69.60 7 11.41
2017-07-12 1582 458300 317 31981800 69.30 70.00 69.30 70.00 0.40 0.57% 69.70 7 70.00 3 11.48
2017-07-13 1582 391335 259 27411981 70.00 70.30 69.80 70.10 0.10 0.14% 70.10 9 70.20 15 11.49
2017-07-14 1582 1817178 898 128875308 70.90 71.20 70.60 70.90 0.80 1.14% 70.80 12 70.90 5 11.62
2017-07-17 1582 2034035 966 145316900 71.50 71.80 71.00 71.50 0.60 0.85% 71.40 13 71.50 37 11.72
2017-07-18 1582 3099291 1380 220972391 71.50 71.70 71.00 71.30 0.20 -0.28% 71.30 28 71.40 66 11.69
2017-07-19 1582 3067216 1405 203404931 66.20 67.00 66.00 67.00 0.00 -6.03% 66.90 2 67.00 11 10.98
2017-07-20 1582 952072 631 63740924 67.20 67.60 66.60 67.00 0.00 0% 66.70 2 67.00 10 10.98
2017-07-21 1582 628396 504 41952732 67.00 67.50 66.20 66.70 0.30 -0.45% 66.70 4 66.80 18 10.93
2017-07-24 1582 640053 454 42444855 66.70 66.70 66.20 66.50 0.20 -0.3% 66.50 11 66.60 21 10.90
2017-07-25 1582 450130 380 29903722 66.40 66.60 66.30 66.50 0.00 0% 66.40 3 66.50 35 10.90
2017-07-26 1582 446046 365 29636936 66.50 66.80 66.10 66.40 0.10 -0.15% 66.20 10 66.50 9 10.89
2017-07-27 1582 504496 365 33453682 66.50 66.70 66.20 66.50 0.10 0.15% 66.50 2 66.60 12 10.90
2017-07-28 1582 487240 380 32238950 66.60 66.70 66.00 66.30 0.20 -0.3% 66.10 3 66.30 16 10.87
2017-07-31 1582 840132 557 55302584 66.30 66.30 65.00 65.30 1.00 -1.51% 65.20 7 65.30 22 10.70
2017-08-01 1582 543443 354 35428388 65.30 65.80 64.70 65.60 0.30 0.46% 65.50 3 65.60 5 10.75
2017-08-02 1582 276302 225 18083932 65.50 65.60 65.30 65.50 0.10 -0.15% 65.50 27 65.60 40 10.74
2017-08-03 1582 497500 343 32379948 65.50 65.50 64.70 65.20 0.30 -0.46% 65.10 18 65.30 5 10.69
2017-08-04 1582 369600 305 24130798 65.50 65.50 65.00 65.50 0.30 0.46% 65.50 17 65.60 8 10.74
2017-08-07 1582 858217 459 55954554 65.50 65.60 64.80 65.50 0.00 0% 65.20 5 65.50 24 10.74
2017-08-08 1582 1767594 990 114234511 65.20 65.30 64.10 64.10 1.40 -2.14% 64.10 8 64.30 1 10.51
2017-08-09 1582 664800 437 42899078 64.00 65.00 63.70 65.00 0.90 1.4% 64.40 16 65.00 27 10.22
2017-08-10 1582 1141051 786 74892034 65.90 66.20 65.20 65.40 0.40 0.62% 65.40 4 65.50 9 10.28
2017-08-11 1582 603646 459 39448660 64.00 65.80 64.00 65.60 0.20 0.31% 65.40 17 65.60 3 10.31
2017-08-14 1582 904806 647 59500470 65.80 66.20 65.50 65.70 0.10 0.15% 65.60 2 65.70 9 10.33
2017-08-15 1582 1392200 795 92882919 66.50 67.50 66.30 67.50 1.80 2.74% 67.30 3 67.50 23 10.61
2017-08-16 1582 1223755 852 83473317 67.50 68.60 67.30 67.90 0.40 0.59% 67.90 4 68.00 47 10.68
2017-08-17 1582 715965 521 49176773 68.80 69.00 68.30 68.80 0.90 1.33% 68.70 1 68.80 30 10.82
2017-08-18 1582 659989 442 45117138 68.50 68.70 68.00 68.70 0.10 -0.15% 68.60 1 68.70 5 10.80
2017-08-21 1582 849110 654 58201625 68.80 69.40 68.00 68.50 0.20 -0.29% 68.20 5 68.50 35 10.77
2017-08-22 1582 823201 654 56194448 68.50 69.00 67.60 68.50 0.00 0% 68.20 3 68.50 18 10.77
2017-08-23 1582 744206 594 51019192 69.00 69.00 68.30 68.50 0.00 0% 68.50 7 68.60 3 10.77
2017-08-24 1582 839525 593 57417413 68.80 68.80 68.10 68.60 0.10 0.15% 68.60 17 68.70 12 10.79
2017-08-25 1582 517408 415 35417945 68.70 68.70 68.30 68.40 0.20 -0.29% 68.40 7 68.50 9 10.75
2017-08-28 1582 554700 426 37811277 68.50 68.50 67.90 68.40 0.00 0% 68.30 2 68.40 22 10.75
2017-08-29 1582 1167838 729 80174422 68.30 69.40 68.00 69.00 0.60 0.88% 68.90 31 69.10 20 10.85
2017-08-30 1582 1275624 888 88470958 69.40 69.80 68.80 69.50 0.50 0.72% 69.50 3 69.60 61 10.93
2017-08-31 1582 744262 644 51768358 69.80 69.90 69.30 69.60 0.10 0.14% 69.60 7 69.70 15 10.94
2017-09-01 1582 563447 451 39217508 69.80 69.90 69.40 69.40 0.20 -0.29% 69.40 5 69.60 2 10.91
2017-09-04 1582 551338 404 37957022 69.10 69.20 68.60 69.00 0.40 -0.58% 68.80 7 69.00 30 10.85
2017-09-05 1582 471820 304 32417290 69.00 69.00 68.30 69.00 0.00 0% 68.90 1 69.00 28 10.85
2017-09-06 1582 568963 511 39217936 68.90 69.50 68.50 69.50 0.50 0.72% 69.30 1 69.50 6 10.93
2017-09-07 1582 1081566 777 75516120 69.50 70.00 69.50 69.90 0.40 0.58% 69.80 1 69.90 10 10.99
2017-09-08 1582 1667292 1104 117491767 69.90 71.00 69.80 70.40 0.50 0.72% 70.40 24 70.50 8 11.07
2017-09-11 1582 560666 439 39536313 71.00 71.00 70.20 70.30 0.10 -0.14% 70.30 18 70.50 6 11.05
2017-09-12 1582 489377 315 34483947 70.60 70.70 70.20 70.70 0.40 0.57% 70.40 1 70.70 45 11.12
2017-09-13 1582 459450 326 32463157 70.90 71.00 70.30 70.90 0.20 0.28% 70.80 1 70.90 52 11.15
2017-09-14 1582 328811 245 23287295 71.00 71.00 70.60 70.90 0.00 0% 70.80 25 70.90 47 11.15
2017-09-15 1582 735081 454 52107751 70.80 71.00 70.50 71.00 0.10 0.14% 70.90 22 71.00 254 11.16
2017-09-18 1582 3286975 1997 238440208 71.00 73.50 71.00 71.50 0.50 0.7% 71.50 41 71.60 1 11.24
2017-09-19 1582 1469493 1063 106423989 72.00 73.00 71.80 72.90 1.40 1.96% 72.90 1 73.00 100 11.46
2017-09-20 1582 830051 571 60035304 73.00 73.00 71.60 72.70 0.20 -0.27% 72.50 3 72.70 6 11.43
2017-09-21 1582 426860 328 30921998 72.90 72.90 72.20 72.70 0.00 0% 72.40 2 72.70 12 11.43
2017-09-22 1582 1559546 1042 109878089 72.60 72.60 69.70 70.00 2.70 -3.71% 69.90 7 70.00 8 11.01
2017-09-25 1582 1029365 810 70583694 70.00 70.10 68.00 68.40 1.60 -2.29% 68.40 13 68.60 1 10.75
2017-09-26 1582 889807 725 60927278 68.40 69.40 67.80 68.50 0.10 0.15% 68.00 5 68.50 24 10.77
2017-09-27 1582 339180 247 23386972 69.00 69.40 68.50 69.00 0.50 0.73% 69.00 13 69.10 17 10.85
2017-09-28 1582 420050 294 29053890 69.00 69.50 68.80 69.30 0.30 0.43% 69.20 12 69.40 20 10.90
2017-09-29 1582 442176 291 30476600 69.30 69.40 68.30 69.40 0.10 0.14% 69.10 7 69.40 33 10.91
2017-09-30 1582 190001 105 13185469 69.80 69.80 69.20 69.50 0.10 0.14% 69.50 1 69.60 3 10.93
2017-10-02 1582 521425 357 36473104 69.90 70.30 69.60 70.00 0.50 0.72% 70.00 35 70.10 13 11.01
2017-10-03 1582 378292 279 26611715 70.80 70.80 69.90 70.30 0.30 0.43% 70.30 16 70.40 26 11.05
2017-10-05 1582 404227 262 28439522 70.60 70.60 70.10 70.60 0.30 0.43% 70.40 6 70.60 6 11.10
2017-10-06 1582 789320 320 55898620 70.90 71.00 70.50 71.00 0.40 0.57% 71.00 11 71.10 28 11.16
2017-10-11 1582 1039658 638 74124390 71.00 71.60 70.80 71.60 0.60 0.85% 71.50 14 71.60 37 11.26
2017-10-12 1582 698706 427 49744472 71.40 71.50 70.80 71.50 0.10 -0.14% 71.30 1 71.50 12 11.24
2017-10-13 1582 446389 308 31851949 71.70 71.70 71.10 71.20 0.30 -0.42% 71.10 9 71.20 8 11.19
2017-10-16 1582 433631 324 30900737 71.40 71.60 71.10 71.40 0.20 0.28% 71.20 8 71.40 2 11.23
2017-10-17 1582 460937 368 32538767 71.70 71.70 70.10 70.10 1.30 -1.82% 70.10 12 70.30 31 11.02
2017-10-18 1582 644222 482 45524962 70.80 71.00 70.20 70.80 0.70 1% 70.60 4 70.80 7 11.13
2017-10-19 1582 597360 473 42562065 71.40 71.50 70.80 71.00 0.20 0.28% 70.90 5 71.30 25 11.16
2017-10-20 1582 926390 562 66068941 71.40 71.50 70.80 71.50 0.50 0.7% 71.10 3 71.50 1 11.24
2017-10-23 1582 913433 653 65762276 71.60 72.40 71.50 72.00 0.50 0.7% 72.00 7 72.10 4 11.32
2017-10-24 1582 643245 435 45968663 72.30 72.30 71.00 71.50 0.50 -0.69% 71.30 2 71.60 7 11.24
2017-10-25 1582 814653 639 57498595 71.40 71.40 70.30 70.60 0.90 -1.26% 70.40 19 70.60 51 11.10
2017-10-26 1582 368124 279 26027404 70.80 70.90 70.40 70.70 0.10 0.14% 70.70 8 70.80 7 11.12
2017-10-27 1582 695745 510 48963468 70.90 70.90 69.90 70.20 0.50 -0.71% 70.10 3 70.20 6 11.04
2017-10-30 1582 436212 276 30468688 70.20 70.40 69.40 70.40 0.20 0.28% 70.20 3 70.40 3 11.07
2017-10-31 1582 281301 173 19690328 70.50 70.50 69.80 69.90 0.50 -0.71% 69.90 20 70.10 3 10.99
2017-11-01 1582 275348 170 19339201 70.50 70.50 69.80 70.40 0.50 0.72% 70.20 2 70.40 43 11.07
2017-11-02 1582 223337 161 15629424 70.40 70.40 69.80 70.30 0.10 -0.14% 70.00 1 70.30 2 11.05
2017-11-03 1582 241154 175 16963815 70.70 70.70 70.10 70.40 0.10 0.14% 70.20 6 70.40 10 11.07
2017-11-06 1582 290226 170 20330904 70.80 70.80 69.90 70.00 0.40 -0.57% 70.00 24 70.10 12 11.01
2017-11-07 1582 466600 324 32601858 70.50 70.50 69.50 70.00 0.00 0% 70.00 19 70.10 10 11.01
2017-11-08 1582 570086 415 39922298 70.50 70.50 69.60 70.20 0.20 0.29% 69.70 10 70.20 3 11.82
2017-11-09 1582 946383 603 65716827 70.30 70.30 68.80 68.80 1.40 -1.99% 68.80 2 69.00 8 11.58
2017-11-10 1582 381022 318 26380121 69.50 69.60 68.30 69.20 0.40 0.58% 69.20 24 69.30 2 11.65
2017-11-13 1582 842801 632 57525826 69.70 69.70 67.50 67.70 1.50 -2.17% 67.60 43 67.70 2 11.40
2017-11-14 1582 611575 468 41459436 68.40 68.40 67.60 67.90 0.20 0.3% 67.80 2 67.90 9 11.43
2017-11-15 1582 673430 537 45467440 68.30 68.30 67.30 67.80 0.10 -0.15% 67.70 3 67.80 6 11.41
2017-11-16 1582 426157 343 28993766 68.40 68.40 67.80 68.30 0.50 0.74% 68.10 1 68.30 42 11.50
2017-11-17 1582 529033 298 36374250 68.60 68.90 68.20 68.70 0.40 0.59% 68.50 1 68.70 7 11.57
2017-11-20 1582 367930 278 25076204 68.90 68.90 67.80 68.30 0.40 -0.58% 68.00 1 68.30 36 11.50
2017-11-21 1582 861999 605 58321031 68.40 68.40 67.40 67.70 0.60 -0.88% 67.60 1 67.70 8 11.40
2017-11-22 1582 1080522 710 72772429 67.80 67.90 67.00 67.30 0.40 -0.59% 67.20 7 67.30 2 11.33
2017-11-23 1582 650639 517 43687592 67.50 67.60 67.00 67.40 0.10 0.15% 67.20 1 67.40 20 11.35
2017-11-24 1582 1218799 457 81908750 67.60 67.60 67.00 67.20 0.20 -0.3% 67.20 2 67.30 7 11.31
2017-11-27 1582 634725 413 42678762 67.30 67.30 66.80 67.20 0.00 0% 67.10 1 67.20 23 11.31
2017-11-28 1582 689004 481 46058776 67.30 67.30 66.60 66.60 0.60 -0.89% 66.60 82 66.90 6 11.21
2017-11-29 1582 553657 418 36932219 66.60 66.90 66.50 66.70 0.10 0.15% 66.60 23 66.70 1 11.23
2017-11-30 1582 708757 437 47089415 66.80 66.80 66.00 66.20 0.50 -0.75% 66.20 3 66.30 5 11.14
2017-12-01 1582 528999 415 34756434 66.00 66.20 65.20 65.50 0.70 -1.06% 65.50 17 65.60 1 11.03
2017-12-04 1582 471280 359 30688308 65.60 65.70 64.70 65.10 0.40 -0.61% 65.10 5 65.20 19 10.96
2017-12-05 1582 648650 577 42223878 65.30 65.40 64.60 65.00 0.10 -0.15% 65.00 27 65.10 1 10.94
2017-12-06 1582 704999 509 45702231 65.30 65.30 64.50 64.60 0.40 -0.62% 64.60 19 64.70 1 10.88
2017-12-07 1582 529300 371 34037048 64.60 64.70 64.00 64.20 0.40 -0.62% 64.20 1 64.30 4 10.81
2017-12-08 1582 422310 294 26962330 64.30 64.30 63.60 64.00 0.20 -0.31% 64.00 16 64.10 29 10.77
2017-12-11 1582 523775 332 33488553 64.20 64.20 63.80 64.00 0.00 0% 63.90 5 64.00 3 10.77
2017-12-12 1582 447676 361 28546697 64.20 64.20 63.60 64.00 0.00 0% 63.90 1 64.00 2 10.77
2017-12-13 1582 835511 607 53908363 64.30 64.90 64.20 64.50 0.50 0.78% 64.50 55 64.80 1 10.86
2017-12-14 1582 1016379 814 65170205 64.80 64.80 63.70 64.10 0.40 -0.62% 64.00 8 64.20 27 10.79
2017-12-15 1582 1293260 1021 81911381 64.50 64.50 63.00 63.10 1.00 -1.56% 63.10 33 63.20 4 10.62
2017-12-18 1582 1750945 1062 109397115 63.50 63.50 61.80 62.10 1.00 -1.58% 62.10 2 62.20 40 10.45
2017-12-19 1582 463540 356 28919757 62.00 62.70 62.00 62.40 0.30 0.48% 62.40 2 62.50 3 10.51
2017-12-20 1582 670448 400 41941124 62.60 63.00 62.30 62.70 0.30 0.48% 62.50 2 62.70 17 10.56
2017-12-21 1582 341905 258 21435215 62.80 62.80 62.40 62.70 0.00 0% 62.70 8 62.80 9 10.56
2017-12-22 1582 344535 257 21632111 63.10 63.10 62.60 63.00 0.30 0.48% 62.80 2 63.00 3 10.61
2017-12-25 1582 529199 302 33254312 63.40 63.40 62.60 63.20 0.20 0.32% 63.20 5 63.30 8 10.64
2017-12-26 1582 507133 271 32053117 63.20 63.20 62.50 62.70 0.50 -0.79% 62.70 1 62.80 4 10.56
2017-12-27 1582 329567 272 20595102 62.90 62.90 62.30 62.50 0.20 -0.32% 62.50 6 62.70 5 10.52
2017-12-28 1582 317312 255 19914386 62.60 63.00 62.50 63.00 0.50 0.8% 62.90 25 63.00 13 10.61
2017-12-29 1582 575476 359 36561864 63.10 63.60 63.00 63.50 0.50 0.79% 63.50 39 63.60 1 10.69