南僑(1702)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　　61.20
0
0%		61.10
-0.1
-0.16%		62.50
1.4
2.29%		62.80
0.3
0.48%		 　62.30
-0.5
-0.8%		62.80
0.5
0.8%		63.00
0.2
0.32%		63.60
0.6
0.95%		63.60
0
0%		 　63.10
-0.5
-0.79%		63.20
0.1
0.16%		63.20
0
0%		63.60
0.4
0.63%		63.80
0.2
0.31%		 　63.80
0
0%		64.10
0.3
0.47%		 63.24
2 月　63.90
-0.2
-0.31%		63.40
-0.5
-0.78%		 　63.60
0.2
0.32%		64.00
0.4
0.63%		63.90
-0.1
-0.16%		64.20
0.3
0.47%		64.50
0.3
0.47%		 　64.50
0
0%		64.70
0.2
0.31%		64.40
-0.3
-0.46%		63.80
-0.6
-0.93%		63.40
-0.4
-0.63%		63.30
-0.1
-0.16%		 64.20
0.9
1.42%		63.50
-0.7
-1.09%		63.20
-0.3
-0.47%		63.10
-0.1
-0.16%		63.00
-0.1
-0.16%		 63.69
3 月63.20
0.2
0.32%		62.80
-0.4
-0.63%		63.00
0.2
0.32%		 　63.10
0.1
0.16%		62.90
-0.2
-0.32%		62.70
-0.2
-0.32%		62.30
-0.4
-0.64%		61.90
-0.4
-0.64%		 　62.00
0.1
0.16%		62.60
0.6
0.97%		63.30
0.7
1.12%		63.00
-0.3
-0.47%		63.30
0.3
0.48%		 　63.00
-0.3
-0.47%		62.60
-0.4
-0.63%		62.40
-0.2
-0.32%		62.90
0.5
0.8%		63.50
0.6
0.95%		 　63.10
-0.4
-0.63%		62.40
-0.7
-1.11%		63.40
1
1.6%		62.50
-0.9
-1.42%		61.90
-0.6
-0.96%		62.78
4 月 　　　62.00
0.1
0.16%		61.90
-0.1
-0.16%		61.90
0
0%		 　61.70
-0.2
-0.32%		61.10
-0.6
-0.97%		61.30
0.2
0.33%		60.80
-0.5
-0.82%		60.20
-0.6
-0.99%		 　59.30
-0.9
-1.5%		59.20
-0.1
-0.17%		58.30
-0.9
-1.52%		57.40
-0.9
-1.54%		57.20
-0.2
-0.35%		 　58.30
1.1
1.92%		60.20
1.9
3.26%		60.30
0.1
0.17%		60.30
0
0%		61.00
0.7
1.16%		 60.27
5 月　61.00
0
0%		60.70
-0.3
-0.49%		60.20
-0.5
-0.82%		60.20
0
0%		 　60.20
0
0%		60.20
0
0%		60.40
0.2
0.33%		61.00
0.6
0.99%		61.70
0.7
1.15%		 　61.70
0
0%		61.60
-0.1
-0.16%		61.30
-0.3
-0.49%		60.90
-0.4
-0.65%		61.00
0.1
0.16%		 　61.10
0.1
0.16%		61.10
0
0%		61.50
0.4
0.65%		62.50
1
1.63%		62.70
0.2
0.32%		 63.00
0.3
0.48%		61.44
6 月62.90
-0.1
-0.16%		62.70
-0.2
-0.32%		62.70
0
0%		 　62.50
-0.2
-0.32%		61.90
-0.6
-0.96%		61.80
-0.1
-0.16%		61.40
-0.4
-0.65%		 　61.10
-0.3
-0.49%		62.00
0.9
1.47%		60.70
-1.3
-2.1%		60.40
-0.3
-0.49%		61.70
1.3
2.15%		 　62.20
0.5
0.81%		61.60
-0.6
-0.96%		62.50
0.9
1.46%		62.80
0.3
0.48%		63.00
0.2
0.32%		 　63.90
0.9
1.43%		64.10
0.2
0.31%		64.40
0.3
0.47%		64.40
0
0%		64.40
0
0%		 62.57
7 月　　64.70
0.3
0.47%		65.70
1
1.55%		66.90
1.2
1.83%		66.00
-0.9
-1.35%		66.10
0.1
0.15%		 　65.30
-0.8
-1.21%		65.00
-0.3
-0.46%		65.90
0.9
1.38%		63.70
-2.2
-3.34%		64.20
0.5
0.78%		 　64.20
0
0%		64.50
0.3
0.47%		63.90
-0.6
-0.93%		64.10
0.2
0.31%		64.10
0
0%		 　65.00
0.9
1.4%		65.60
0.6
0.92%		65.10
-0.5
-0.76%		65.30
0.2
0.31%		64.50
-0.8
-1.23%		 64.60
0.1
0.16%		64.93
8 月64.40
-0.2
-0.31%		63.60
-0.8
-1.24%		63.10
-0.5
-0.79%		63.60
0.5
0.79%		 　63.80
0.2
0.31%		63.70
-0.1
-0.16%		63.80
0.1
0.16%		63.00
-0.8
-1.25%		62.60
-0.4
-0.63%		 　62.80
0.2
0.32%		62.70
-0.1
-0.16%		62.60
-0.1
-0.16%		62.70
0.1
0.16%		62.20
-0.5
-0.8%		 　61.90
-0.3
-0.48%		62.50
0.6
0.97%		62.10
-0.4
-0.64%		62.90
0.8
1.29%		62.90
0
0%		 　62.60
-0.3
-0.48%		62.50
-0.1
-0.16%		62.50
0
0%		63.50
1
1.6%		62.93
9 月62.90
-0.6
-0.94%		 　61.90
-1
-1.59%		62.00
0.1
0.16%		61.60
-0.4
-0.65%		61.80
0.2
0.32%		62.00
0.2
0.32%		 　62.20
0.2
0.32%		61.90
-0.3
-0.48%		61.70
-0.2
-0.32%		61.80
0.1
0.16%		61.70
-0.1
-0.16%		 　61.00
-0.7
-1.13%		61.00
0
0%		60.70
-0.3
-0.49%		60.60
-0.1
-0.16%		59.90
-0.7
-1.16%		 　59.20
-0.7
-1.17%		59.20
0
0%		59.30
0.1
0.17%		60.30
1
1.69%		60.80
0.5
0.83%		60.70
-0.1
-0.16%		 61.1
10 月　61.10
0.4
0.66%		60.60
-0.5
-0.82%		 61.20
0.6
0.99%		60.50
-0.7
-1.14%		 　　　61.40
0.9
1.49%		61.40
0
0%		61.00
-0.4
-0.65%		 　61.20
0.2
0.33%		61.80
0.6
0.98%		61.20
-0.6
-0.97%		61.60
0.4
0.65%		60.70
-0.9
-1.46%		 　61.20
0.5
0.82%		61.30
0.1
0.16%		61.20
-0.1
-0.16%		60.60
-0.6
-0.98%		60.50
-0.1
-0.17%		 　60.50
0
0%		60.90
0.4
0.66%		61.06
11 月61.00
0.1
0.16%		61.60
0.6
0.98%		61.90
0.3
0.49%		 　61.00
-0.9
-1.45%		60.70
-0.3
-0.49%		61.10
0.4
0.66%		61.20
0.1
0.16%		61.20
0
0%		 　62.00
0.8
1.31%		61.70
-0.3
-0.48%		61.30
-0.4
-0.65%		61.20
-0.1
-0.16%		61.40
0.2
0.33%		 　61.70
0.3
0.49%		60.80
-0.9
-1.46%		60.10
-0.7
-1.15%		60.20
0.1
0.17%		59.90
-0.3
-0.5%		 　60.00
0.1
0.17%		59.80
-0.2
-0.33%		59.50
-0.3
-0.5%		60.30
0.8
1.34%		 60.88
12 月59.50
-0.8
-1.33%		 　59.50
0
0%		59.00
-0.5
-0.84%		58.60
-0.4
-0.68%		58.20
-0.4
-0.68%		58.50
0.3
0.52%		 　60.20
1.7
2.91%		61.00
0.8
1.33%		61.70
0.7
1.15%		62.00
0.3
0.49%		61.70
-0.3
-0.48%		 　61.70
0
0%		62.40
0.7
1.13%		62.70
0.3
0.48%		62.70
0
0%		62.60
-0.1
-0.16%		 　62.40
-0.2
-0.32%		62.40
0
0%		63.00
0.6
0.96%		63.80
0.8
1.27%		63.70
-0.1
-0.16%		　　61.24

說明:最高漲幅:3.26%最低跌幅:-3.34% 最高價:66.90最低價:57.20平均價:62.2,灰色底表示週末,漲142天(64.2)元,跌134天(-58)元,平盤40天
3%=3,2%=10,1%=51,0%=118,-0%=1,-1%=7,-2%=62,-3%=64,

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 1702 666322 539 40714866 61.20 61.40 61.00 61.20 0.10 0% 61.10 23 61.20 1 12.36
2017-01-04 1702 851159 659 52167472 61.40 61.50 61.10 61.10 0.10 -0.16% 61.10 47 61.30 9 12.34
2017-01-05 1702 1216087 864 75341136 61.30 62.50 61.30 62.50 1.40 2.29% 62.50 1 62.60 11 12.63
2017-01-06 1702 1340729 953 84274836 62.60 63.10 62.50 62.80 0.30 0.48% 62.70 8 62.80 2 12.69
2017-01-09 1702 1198262 742 74925893 62.70 63.00 62.20 62.30 0.50 -0.8% 62.30 146 63.00 28 12.59
2017-01-10 1702 436154 334 27288261 62.50 62.80 62.30 62.80 0.50 0.8% 62.70 22 62.80 22 12.69
2017-01-11 1702 366400 272 23135300 62.90 63.40 62.90 63.00 0.20 0.32% 63.00 201 63.10 1 12.73
2017-01-12 1702 677772 466 42932588 63.00 63.60 63.00 63.60 0.60 0.95% 63.50 18 63.60 26 12.85
2017-01-13 1702 273363 196 17377577 63.60 63.70 63.40 63.60 0.00 0% 63.50 326 63.60 20 12.85
2017-01-16 1702 355227 293 22486521 63.60 63.60 62.90 63.10 0.50 -0.79% 63.10 17 63.30 3 12.75
2017-01-17 1702 410886 304 25812491 63.10 63.20 62.50 63.20 0.10 0.16% 63.00 10 63.20 1 12.77
2017-01-18 1702 351054 279 22142710 63.20 63.30 63.00 63.20 0.00 0% 63.20 15 63.30 16 12.77
2017-01-19 1702 257720 208 16358641 63.20 63.80 63.20 63.60 0.40 0.63% 63.50 31 63.60 3 12.85
2017-01-20 1702 410153 300 26149853 63.60 63.90 63.50 63.80 0.20 0.31% 63.80 22 63.90 27 12.89
2017-01-23 1702 422998 294 26993972 63.80 64.00 63.60 63.80 0.00 0% 63.80 33 63.90 30 12.89
2017-01-24 1702 608023 461 38939072 63.80 64.30 63.60 64.10 0.30 0.47% 64.00 14 64.10 13 12.95
2017-02-02 1702 571498 444 36581507 64.30 64.30 63.80 63.90 0.20 -0.31% 63.80 25 63.90 23 12.91
2017-02-03 1702 528462 449 33440184 63.50 63.90 63.00 63.40 0.50 -0.78% 63.30 1 63.40 6 12.81
2017-02-06 1702 346166 281 21960524 63.40 63.70 63.20 63.60 0.20 0.32% 63.50 19 63.60 4 12.85
2017-02-07 1702 294483 237 18838595 63.60 64.20 63.50 64.00 0.40 0.63% 63.90 2 64.00 7 12.93
2017-02-08 1702 249519 175 15923666 64.10 64.10 63.50 63.90 0.10 -0.16% 63.80 1 63.90 12 12.91
2017-02-09 1702 380331 348 24370118 64.10 64.30 63.90 64.20 0.30 0.47% 64.00 9 64.20 10 12.97
2017-02-10 1702 361347 299 23332567 64.20 64.80 64.20 64.50 0.30 0.47% 64.50 9 64.60 1 13.03
2017-02-13 1702 385995 387 24910250 64.60 65.00 64.30 64.50 0.00 0% 64.40 10 64.50 10 13.03
2017-02-14 1702 367578 308 23670678 64.50 64.70 64.10 64.70 0.20 0.31% 64.30 1 64.70 3 13.07
2017-02-15 1702 609233 484 39258616 64.80 64.90 64.20 64.40 0.30 -0.46% 64.30 8 64.40 3 13.01
2017-02-16 1702 379541 311 24321031 64.70 64.70 63.80 63.80 0.60 -0.93% 63.80 5 64.00 3 12.89
2017-02-17 1702 608165 508 38592111 63.90 64.10 63.10 63.40 0.40 -0.63% 63.40 4 63.50 3 12.81
2017-02-18 1702 317156 243 20039384 63.40 63.50 63.00 63.30 0.10 -0.16% 63.30 35 63.50 10 12.79
2017-02-20 1702 500586 413 31936963 63.50 64.40 63.10 64.20 0.90 1.42% 64.20 3 64.30 7 12.97
2017-02-21 1702 317485 254 20194662 64.20 64.20 63.40 63.50 0.70 -1.09% 63.40 24 63.50 1 12.83
2017-02-22 1702 621115 496 39450892 63.50 64.00 63.20 63.20 0.30 -0.47% 63.20 24 63.50 8 12.77
2017-02-23 1702 586683 406 37029258 63.20 63.50 62.90 63.10 0.10 -0.16% 63.10 1 63.20 1 12.75
2017-02-24 1702 571771 523 36116194 63.00 63.60 62.70 63.00 0.10 -0.16% 63.00 18 63.30 10 12.73
2017-03-01 1702 463100 408 29319500 63.20 63.50 63.00 63.20 0.20 0.32% 63.20 4 63.50 4 12.77
2017-03-02 1702 422868 344 26637984 63.60 63.60 62.70 62.80 0.40 -0.63% 62.80 42 62.90 2 12.69
2017-03-03 1702 172257 150 10850205 62.80 63.20 62.80 63.00 0.20 0.32% 63.00 17 63.10 2 12.73
2017-03-06 1702 317607 275 20001554 63.00 63.30 62.70 63.10 0.10 0.16% 63.10 3 63.20 1 12.75
2017-03-07 1702 333549 321 20998683 62.90 63.10 62.90 62.90 0.20 -0.32% 62.90 17 63.10 15 12.71
2017-03-08 1702 357337 329 22391631 62.90 62.90 62.50 62.70 0.20 -0.32% 62.70 1 62.80 10 12.67
2017-03-09 1702 685513 506 42685913 62.60 62.60 62.00 62.30 0.40 -0.64% 62.30 6 62.40 3 12.59
2017-03-10 1702 666426 501 41245660 62.50 62.50 61.70 61.90 0.40 -0.64% 61.90 9 62.00 4 12.51
2017-03-13 1702 918569 463 56877772 62.30 62.30 61.60 62.00 0.10 0.16% 62.00 45 62.10 4 12.53
2017-03-14 1702 872089 772 54586797 62.30 62.70 62.30 62.60 0.60 0.97% 62.60 4 62.70 4 12.65
2017-03-15 1702 1184275 792 74902342 62.70 63.60 62.60 63.30 0.70 1.12% 63.30 44 63.40 21 12.79
2017-03-16 1702 920570 642 58328186 63.60 63.80 63.00 63.00 0.30 -0.47% 63.00 17 63.10 1 12.73
2017-03-17 1702 828061 558 52225831 63.50 63.50 62.90 63.30 0.30 0.48% 63.20 19 63.30 1 12.79
2017-03-20 1702 588743 557 37197726 63.80 63.80 62.90 63.00 0.30 -0.47% 63.00 22 63.20 22 12.73
2017-03-21 1702 553882 478 34790597 62.90 63.30 62.60 62.60 0.40 -0.63% 62.60 18 62.70 1 12.65
2017-03-22 1702 905517 475 56584314 62.60 62.70 62.30 62.40 0.20 -0.32% 62.40 31 62.50 13 12.61
2017-03-23 1702 555508 479 35018700 62.50 63.40 62.50 62.90 0.50 0.8% 62.90 8 63.00 5 12.71
2017-03-24 1702 1522339 888 96652944 63.10 63.70 63.10 63.50 0.60 0.95% 63.50 18 63.60 27 12.83
2017-03-27 1702 531346 502 33618214 63.50 63.50 63.10 63.10 0.40 -0.63% 63.10 33 63.20 5 12.75
2017-03-28 1702 751479 599 47188077 63.50 63.50 62.30 62.40 0.70 -1.11% 62.40 21 62.70 1 12.61
2017-03-29 1702 825376 724 51771918 62.80 63.40 62.40 63.40 1.00 1.6% 62.90 4 63.40 7 12.81
2017-03-30 1702 404588 305 25344244 62.90 63.20 62.40 62.50 0.90 -1.42% 62.40 29 62.80 5 12.63
2017-03-31 1702 982436 609 61012561 62.80 63.00 61.90 61.90 0.60 -0.96% 61.90 45 62.00 4 12.74
2017-04-05 1702 634849 482 39352835 61.90 62.20 61.70 62.00 0.10 0.16% 62.00 10 62.10 1 12.76
2017-04-06 1702 369158 293 22910552 62.20 62.40 61.90 61.90 0.10 -0.16% 61.90 32 62.00 3 12.74
2017-04-07 1702 529360 334 32807152 62.00 62.20 61.90 61.90 0.00 0% 61.90 18 62.00 12 12.74
2017-04-10 1702 517970 406 31990967 61.90 62.00 61.60 61.70 0.20 -0.32% 61.70 4 61.80 1 12.70
2017-04-11 1702 985703 672 60654009 61.70 62.10 61.10 61.10 0.60 -0.97% 61.10 30 61.20 13 12.57
2017-04-12 1702 632820 442 38578916 61.20 61.30 60.70 61.30 0.20 0.33% 61.10 1 61.30 12 12.61
2017-04-13 1702 538316 369 32803755 61.30 61.30 60.80 60.80 0.50 -0.82% 60.80 78 60.90 5 12.51
2017-04-14 1702 891578 588 53636158 60.80 60.80 59.80 60.20 0.60 -0.99% 60.00 47 60.20 12 12.39
2017-04-17 1702 884298 588 52640764 59.90 60.10 59.20 59.30 0.90 -1.5% 59.30 34 59.40 2 12.20
2017-04-18 1702 863438 527 51229552 59.40 59.80 58.90 59.20 0.10 -0.17% 59.10 8 59.40 13 12.18
2017-04-19 1702 1699192 996 99243094 59.00 59.00 57.90 58.30 0.90 -1.52% 58.20 5 58.30 2 12.00
2017-04-20 1702 1314461 889 75704282 58.10 58.10 57.30 57.40 0.90 -1.54% 57.40 19 57.50 1 11.81
2017-04-21 1702 1093321 769 62856740 58.00 58.30 57.10 57.20 0.20 -0.35% 57.20 14 57.30 1 11.77
2017-04-24 1702 904695 592 52810125 57.40 58.80 57.40 58.30 1.10 1.92% 58.20 32 58.30 30 12.00
2017-04-25 1702 842573 583 50403832 59.10 60.20 58.80 60.20 1.90 3.26% 60.10 10 60.20 17 12.39
2017-04-26 1702 649577 536 39130919 60.10 60.50 59.80 60.30 0.10 0.17% 60.30 13 60.50 13 12.41
2017-04-27 1702 521808 431 31469582 60.30 60.60 60.10 60.30 0.00 0% 60.30 19 60.40 6 12.41
2017-04-28 1702 531132 399 32223677 60.50 61.10 60.30 61.00 0.70 1.16% 60.80 15 61.00 2 12.55
2017-05-02 1702 497671 388 30345295 61.20 61.40 60.70 61.00 0.00 0% 60.90 11 61.10 2 12.55
2017-05-03 1702 402110 304 24391993 61.00 61.00 60.40 60.70 0.30 -0.49% 60.70 152 60.80 4 12.49
2017-05-04 1702 475014 257 28527248 60.50 60.50 59.80 60.20 0.50 -0.82% 60.20 5 60.30 7 12.39
2017-05-05 1702 294404 186 17737003 60.20 60.40 60.10 60.20 0.00 0% 60.20 69 60.40 6 12.39
2017-05-08 1702 373475 208 22533537 60.20 60.50 60.20 60.20 0.00 0% 60.20 10 60.50 13 12.39
2017-05-09 1702 474274 291 28649475 60.50 60.60 60.10 60.20 0.00 0% 60.20 21 60.40 1 12.39
2017-05-10 1702 269301 206 16297607 60.20 60.80 60.20 60.40 0.20 0.33% 60.40 12 60.60 2 12.43
2017-05-11 1702 292423 224 17852941 60.80 61.20 60.80 61.00 0.60 0.99% 61.00 38 61.10 7 12.55
2017-05-12 1702 407640 312 25082339 61.20 61.80 61.00 61.70 0.70 1.15% 61.60 3 61.70 11 12.70
2017-05-15 1702 303522 216 18672202 61.80 61.80 61.30 61.70 0.00 0% 61.50 36 61.70 3 13.53
2017-05-16 1702 198554 167 12224920 61.50 61.70 61.40 61.60 0.10 -0.16% 61.50 39 61.60 13 13.51
2017-05-17 1702 279101 218 17143348 61.80 61.80 61.10 61.30 0.30 -0.49% 61.30 20 61.50 5 13.44
2017-05-18 1702 213606 163 12988898 61.00 61.00 60.70 60.90 0.40 -0.65% 60.70 23 60.90 2 13.36
2017-05-19 1702 278130 220 16888930 60.70 61.00 60.50 61.00 0.10 0.16% 60.70 12 61.00 8 13.38
2017-05-22 1702 207402 159 12679519 61.20 61.30 61.00 61.10 0.10 0.16% 61.00 29 61.10 5 13.40
2017-05-23 1702 200501 130 12265162 61.30 61.40 61.00 61.10 0.00 0% 61.10 14 61.20 14 13.40
2017-05-24 1702 218220 158 13379269 61.30 61.50 61.20 61.50 0.40 0.65% 61.40 28 61.50 29 13.49
2017-05-25 1702 818727 553 50908236 61.50 62.50 61.50 62.50 1.00 1.63% 62.40 16 62.50 40 13.71
2017-05-26 1702 690345 496 43379135 62.90 63.20 62.50 62.70 0.20 0.32% 62.70 5 62.80 7 13.75
2017-05-31 1702 676545 458 42541948 62.90 63.20 62.50 63.00 0.30 0.48% 62.80 4 63.00 1 13.82
2017-06-01 1702 578573 389 36565909 63.10 63.40 62.90 62.90 0.10 -0.16% 62.90 17 63.20 4 13.79
2017-06-02 1702 386542 214 24229931 62.90 63.10 62.50 62.70 0.20 -0.32% 62.60 12 62.70 19 13.75
2017-06-03 1702 182110 113 11408202 62.70 62.90 62.50 62.70 0.00 0% 62.60 13 62.70 2 13.75
2017-06-06 1702 229463 138 14327135 62.70 62.70 62.30 62.50 0.20 -0.32% 62.50 20 62.60 10 13.71
2017-06-07 1702 261504 168 16245946 62.20 62.40 61.90 61.90 0.60 -0.96% 61.90 17 62.00 1 13.57
2017-06-08 1702 251788 185 15532488 61.90 62.00 61.50 61.80 0.10 -0.16% 61.70 4 61.80 1 13.55
2017-06-09 1702 281702 213 17372066 61.90 62.10 61.40 61.40 0.40 -0.65% 61.40 14 61.50 3 13.46
2017-06-12 1702 299300 162 18285700 61.40 61.40 61.00 61.10 0.30 -0.49% 61.10 3 61.20 5 13.40
2017-06-13 1702 200464 168 12377568 61.10 62.10 61.10 62.00 0.90 1.47% 61.80 20 62.00 7 13.60
2017-06-14 1702 594581 448 36226646 62.30 62.30 60.00 60.70 1.30 -2.1% 60.70 19 60.80 1 13.31
2017-06-15 1702 238782 199 14473819 61.30 61.30 60.40 60.40 0.30 -0.49% 60.40 21 60.60 2 13.25
2017-06-16 1702 565657 371 34989032 61.10 62.50 60.40 61.70 1.30 2.15% 61.70 11 62.00 5 13.53
2017-06-19 1702 473472 327 29553308 62.00 62.80 62.00 62.20 0.50 0.81% 62.20 3 62.30 22 13.64
2017-06-20 1702 440530 320 27231797 62.20 62.50 61.40 61.60 0.60 -0.96% 61.60 1 61.80 2 13.51
2017-06-21 1702 945839 551 58925916 61.40 63.00 61.00 62.50 0.90 1.46% 62.40 2 62.50 4 13.71
2017-06-22 1702 882097 505 55572490 62.50 63.30 62.40 62.80 0.30 0.48% 62.80 3 63.00 1 13.77
2017-06-23 1702 449091 332 28343833 62.80 63.40 62.80 63.00 0.20 0.32% 62.90 7 63.00 7 13.82
2017-06-26 1702 1189330 724 75830920 63.40 64.00 63.20 63.90 0.90 1.43% 63.70 19 63.90 10 14.01
2017-06-27 1702 797051 632 51093364 64.00 64.20 63.90 64.10 0.20 0.31% 64.00 1 64.10 11 14.06
2017-06-28 1702 1420836 811 91853948 63.80 65.10 63.70 64.40 0.30 0.47% 64.40 4 64.50 34 14.12
2017-06-29 1702 571817 407 36700208 64.40 64.80 63.80 64.40 0.00 0% 64.10 3 64.40 3 14.12
2017-06-30 1702 721313 544 46300222 64.40 64.80 63.50 64.40 0.00 0% 64.20 3 64.40 4 14.12
2017-07-03 1702 581443 464 37640615 64.70 65.00 64.40 64.70 0.30 0.47% 64.70 1 64.80 41 14.19
2017-07-04 1702 3048854 1386 200361546 64.70 66.40 64.50 65.70 1.00 1.55% 65.60 16 65.70 5 14.41
2017-07-05 1702 2163028 1100 144444064 66.00 67.20 66.00 66.90 1.20 1.83% 66.70 5 66.90 12 14.67
2017-07-06 1702 1725187 1028 115351242 67.00 67.50 66.00 66.00 0.90 -1.35% 65.90 17 66.00 20 14.47
2017-07-07 1702 1340902 598 88731417 66.40 66.50 66.00 66.10 0.10 0.15% 66.10 156 66.20 5 14.50
2017-07-10 1702 889831 497 58305259 66.10 66.10 65.10 65.30 0.80 -1.21% 65.30 7 65.40 8 14.32
2017-07-11 1702 737024 447 48129842 65.70 65.80 65.00 65.00 0.30 -0.46% 65.00 30 65.10 8 14.25
2017-07-12 1702 1720734 910 112683387 64.80 65.90 64.80 65.90 0.90 1.38% 65.80 17 65.90 5 14.45
2017-07-13 1702 1314525 788 83941700 63.50 64.20 63.40 63.70 0.00 -3.34% 63.70 12 63.90 1 13.97
2017-07-14 1702 755681 498 48424614 63.80 64.50 63.80 64.20 0.50 0.78% 64.10 8 64.20 8 14.08
2017-07-17 1702 530950 364 33990206 64.20 64.30 63.60 64.20 0.00 0% 64.20 43 64.30 16 14.08
2017-07-18 1702 531337 385 34171597 64.20 64.50 63.80 64.50 0.30 0.47% 64.30 11 64.50 90 14.14
2017-07-19 1702 940553 660 60610192 64.90 64.90 63.90 63.90 0.60 -0.93% 63.90 3 64.20 4 14.01
2017-07-20 1702 499672 299 31962573 64.40 64.40 63.80 64.10 0.20 0.31% 64.10 1 64.20 11 14.06
2017-07-21 1702 700415 543 44807197 64.10 64.20 63.30 64.10 0.00 0% 64.10 62 64.20 50 14.06
2017-07-24 1702 1422439 932 92312735 64.00 65.40 64.00 65.00 0.90 1.4% 65.00 12 65.10 4 14.25
2017-07-25 1702 1103550 804 72269365 65.20 65.80 65.20 65.60 0.60 0.92% 65.50 13 65.70 9 14.39
2017-07-26 1702 597949 470 39104494 65.60 65.60 65.10 65.10 0.50 -0.76% 65.10 50 65.20 10 14.28
2017-07-27 1702 627139 401 40857418 65.00 65.30 64.60 65.30 0.20 0.31% 65.10 46 65.30 20 14.32
2017-07-28 1702 432762 299 27973545 65.10 65.20 64.30 64.50 0.80 -1.23% 64.50 461 64.60 15 14.14
2017-07-31 1702 685734 355 44061285 64.50 64.60 63.70 64.60 0.10 0.16% 64.00 2 64.70 15 14.17
2017-08-01 1702 450060 332 28821928 64.60 64.60 63.80 64.40 0.20 -0.31% 64.00 3 64.40 13 14.12
2017-08-02 1702 672645 393 42896579 63.70 64.10 63.60 63.60 0.80 -1.24% 63.60 33 63.80 7 13.95
2017-08-03 1702 1212721 735 76273093 63.40 63.40 62.50 63.10 0.50 -0.79% 62.90 8 63.10 1 13.84
2017-08-04 1702 469121 277 29667843 63.00 63.70 62.90 63.60 0.50 0.79% 63.50 3 63.60 17 13.95
2017-08-07 1702 726444 514 46241246 63.60 64.10 63.10 63.80 0.20 0.31% 63.80 1 64.00 25 13.99
2017-08-08 1702 385491 268 24566577 63.80 64.20 63.50 63.70 0.10 -0.16% 63.70 7 63.80 1 13.97
2017-08-09 1702 382656 267 24441740 63.70 64.20 63.60 63.80 0.10 0.16% 63.80 11 64.00 12 13.99
2017-08-10 1702 614359 435 38828517 63.80 63.80 62.50 63.00 0.80 -1.25% 63.00 3 63.30 6 13.82
2017-08-11 1702 544573 343 34087637 62.60 63.00 61.90 62.60 0.40 -0.63% 62.60 1 62.90 1 13.73
2017-08-14 1702 433994 365 27169519 62.60 63.00 62.20 62.80 0.20 0.32% 62.70 32 62.90 8 14.64
2017-08-15 1702 363130 267 22725157 62.60 62.90 62.30 62.70 0.10 -0.16% 62.60 46 62.70 2 14.62
2017-08-16 1702 211925 204 13297595 62.70 63.00 62.20 62.60 0.10 -0.16% 62.50 290 62.60 6 14.59
2017-08-17 1702 543495 364 33923832 62.30 62.70 62.20 62.70 0.10 0.16% 62.60 45 62.70 2 14.62
2017-08-18 1702 593101 425 36923941 62.50 62.70 61.50 62.20 0.50 -0.8% 62.20 34 62.40 1 14.50
2017-08-21 1702 475263 392 29411057 62.20 62.20 61.60 61.90 0.30 -0.48% 61.90 1 62.00 8 14.43
2017-08-22 1702 589748 382 36542422 61.90 62.50 61.40 62.50 0.60 0.97% 62.40 1 62.60 10 14.57
2017-08-23 1702 665154 494 41407724 62.50 62.60 61.90 62.10 0.40 -0.64% 62.10 18 62.30 1 14.48
2017-08-24 1702 512831 348 32161153 62.00 63.10 62.00 62.90 0.80 1.29% 62.90 1 63.00 11 14.66
2017-08-25 1702 215001 169 13534563 62.90 63.10 62.80 62.90 0.00 0% 62.80 7 62.90 5 14.66
2017-08-28 1702 192920 176 12077462 62.50 63.00 62.50 62.60 0.30 -0.48% 62.50 164 62.60 6 14.59
2017-08-29 1702 105251 64 6579710 62.80 62.80 62.40 62.50 0.10 -0.16% 62.40 8 62.70 8 14.57
2017-08-30 1702 261688 199 16448944 62.40 63.00 62.40 62.50 0.00 0% 62.50 254 62.80 1 14.57
2017-08-31 1702 289313 225 18268574 63.00 63.50 62.60 63.50 1.00 1.6% 63.20 3 63.50 15 14.80
2017-09-01 1702 262741 190 16565283 63.10 63.30 62.80 62.90 0.60 -0.94% 62.90 1 63.00 45 14.66
2017-09-04 1702 456551 319 28315913 62.70 62.70 61.80 61.90 1.00 -1.59% 61.90 6 62.00 2 14.43
2017-09-05 1702 289508 229 17887246 61.90 62.30 61.50 62.00 0.10 0.16% 62.00 6 62.30 2 14.45
2017-09-06 1702 300897 192 18643192 62.00 62.30 61.60 61.60 0.40 -0.65% 61.60 35 61.90 1 14.36
2017-09-07 1702 119309 102 7373558 62.00 62.10 61.60 61.80 0.20 0.32% 61.70 9 61.80 1 14.41
2017-09-08 1702 209029 164 12957798 61.80 62.20 61.80 62.00 0.20 0.32% 62.00 2 62.10 3 14.45
2017-09-11 1702 194811 134 12041542 61.80 62.20 61.70 62.20 0.20 0.32% 62.00 4 62.20 10 14.50
2017-09-12 1702 204486 136 12634332 62.00 62.00 61.60 61.90 0.30 -0.48% 61.90 13 62.00 7 14.43
2017-09-13 1702 118131 79 7292204 62.00 62.00 61.60 61.70 0.20 -0.32% 61.70 1 61.80 1 14.38
2017-09-14 1702 298100 127 18415988 61.70 62.00 61.60 61.80 0.10 0.16% 61.80 28 61.90 6 14.41
2017-09-15 1702 284109 170 17498558 61.80 61.80 61.40 61.70 0.10 -0.16% 61.60 2 61.80 2 14.38
2017-09-18 1702 397983 335 24296353 61.70 61.70 60.90 61.00 0.70 -1.13% 61.00 13 61.20 1 14.22
2017-09-19 1702 240740 164 14706740 61.00 61.30 61.00 61.00 0.00 0% 61.00 61 61.10 17 14.22
2017-09-20 1702 446061 352 27016398 61.20 61.20 60.30 60.70 0.30 -0.49% 60.50 5 60.80 9 14.15
2017-09-21 1702 357030 224 21576730 61.10 61.10 60.20 60.60 0.10 -0.16% 60.60 31 60.70 3 14.13
2017-09-22 1702 539752 395 32389772 60.70 60.90 59.80 59.90 0.70 -1.16% 59.90 28 60.00 1 13.96
2017-09-25 1702 550387 383 32472760 59.90 59.90 58.50 59.20 0.70 -1.17% 59.20 3 59.30 6 13.80
2017-09-26 1702 267020 194 15766981 59.20 59.40 58.90 59.20 0.00 0% 59.20 1 59.30 2 13.80
2017-09-27 1702 262424 226 15601127 59.20 59.70 59.20 59.30 0.10 0.17% 59.30 9 59.60 27 13.82
2017-09-28 1702 361461 247 21628194 59.40 60.60 59.30 60.30 1.00 1.69% 60.30 16 60.40 8 14.06
2017-09-29 1702 296223 235 17815735 60.30 60.80 59.60 60.80 0.50 0.83% 60.30 1 60.80 55 14.17
2017-09-30 1702 109077 83 6627597 60.80 60.90 60.30 60.70 0.10 -0.16% 60.70 1 60.80 5 14.15
2017-10-02 1702 207868 191 12667148 60.70 61.20 60.50 61.10 0.40 0.66% 61.00 6 61.10 1 14.24
2017-10-03 1702 218745 153 13311495 60.80 61.20 60.60 60.60 0.50 -0.82% 60.60 5 60.90 1 14.13
2017-10-05 1702 316224 253 19194174 60.50 61.20 60.40 61.20 0.60 0.99% 60.60 5 61.20 12 14.27
2017-10-06 1702 173201 165 10491259 60.70 61.10 60.40 60.50 0.70 -1.14% 60.50 2 60.60 1 14.10
2017-10-11 1702 717786 548 43783257 60.60 61.60 60.20 61.40 0.90 1.49% 61.30 6 61.40 13 14.31
2017-10-12 1702 524560 390 32078713 61.50 61.50 60.80 61.40 0.00 0% 61.00 6 61.40 2 14.31
2017-10-13 1702 315670 233 19237169 61.00 61.10 60.80 61.00 0.40 -0.65% 60.90 23 61.00 34 14.22
2017-10-16 1702 855959 483 52527886 61.80 61.80 60.90 61.20 0.20 0.33% 61.20 22 61.40 1 14.27
2017-10-17 1702 652399 458 40162037 61.30 61.80 61.30 61.80 0.60 0.98% 61.70 13 61.80 2 14.41
2017-10-18 1702 376210 295 23105848 61.60 61.80 61.20 61.20 0.60 -0.97% 61.20 4 61.40 2 14.27
2017-10-19 1702 426908 314 26162247 61.20 61.60 60.80 61.60 0.40 0.65% 61.20 1 61.60 1 14.36
2017-10-20 1702 603710 302 36964510 61.60 61.70 60.70 60.70 0.90 -1.46% 60.70 15 61.30 9 14.15
2017-10-23 1702 501704 299 30600452 61.20 61.60 60.50 61.20 0.50 0.82% 61.20 4 61.40 1 14.27
2017-10-24 1702 371576 227 22795964 61.20 61.60 61.00 61.30 0.10 0.16% 61.30 6 61.60 10 14.29
2017-10-25 1702 188366 126 11495198 60.70 61.40 60.70 61.20 0.10 -0.16% 61.10 48 61.30 2 14.27
2017-10-26 1702 259333 206 15758508 61.20 61.20 60.60 60.60 0.60 -0.98% 60.60 43 60.90 2 14.13
2017-10-27 1702 311151 145 18871131 60.60 61.00 60.50 60.50 0.10 -0.17% 60.50 41 60.60 1 14.10
2017-10-30 1702 245214 132 14862645 60.50 60.90 60.50 60.50 0.00 0% 60.50 24 60.60 2 14.10
2017-10-31 1702 126105 110 7672889 60.70 60.90 60.70 60.90 0.40 0.66% 60.80 1 60.90 85 14.20
2017-11-01 1702 219886 168 13467188 61.00 61.50 61.00 61.00 0.10 0.16% 61.00 4 61.10 4 14.22
2017-11-02 1702 339388 208 20829761 61.10 61.70 60.90 61.60 0.60 0.98% 61.60 5 61.70 8 14.36
2017-11-03 1702 299160 197 18510086 62.00 62.00 61.70 61.90 0.30 0.49% 61.80 7 61.90 13 14.43
2017-11-06 1702 264312 191 16129692 61.90 61.90 60.50 61.00 0.90 -1.45% 61.00 30 61.20 2 14.22
2017-11-07 1702 174769 149 10642652 61.70 61.70 60.70 60.70 0.30 -0.49% 60.70 10 60.80 1 14.15
2017-11-08 1702 163118 101 9956269 61.00 61.30 60.90 61.10 0.40 0.66% 61.00 7 61.20 2 14.24
2017-11-09 1702 136251 111 8313711 61.00 61.20 60.90 61.20 0.10 0.16% 61.00 2 61.30 16 14.27
2017-11-10 1702 163787 125 9972207 61.20 61.40 60.50 61.20 0.00 0% 61.00 1 61.20 9 14.27
2017-11-13 1702 454324 264 28084188 61.40 62.20 61.20 62.00 0.80 1.31% 61.90 3 62.00 15 14.45
2017-11-14 1702 110714 83 6832151 62.00 62.00 61.40 61.70 0.30 -0.48% 61.40 7 61.70 5 14.94
2017-11-15 1702 174524 140 10701218 61.90 61.90 61.20 61.30 0.40 -0.65% 61.30 18 61.40 1 14.84
2017-11-16 1702 95262 73 5847786 61.40 61.50 61.20 61.20 0.10 -0.16% 61.20 23 61.40 4 14.82
2017-11-17 1702 146128 91 8948139 61.00 61.50 61.00 61.40 0.20 0.33% 61.30 2 61.40 3 14.87
2017-11-20 1702 514348 252 31599368 61.00 63.00 60.20 61.70 0.30 0.49% 61.60 14 61.80 35 14.94
2017-11-21 1702 497344 280 30321584 61.00 61.40 60.70 60.80 0.90 -1.46% 60.80 11 60.90 1 14.72
2017-11-22 1702 1171553 642 70458405 60.80 60.80 59.80 60.10 0.70 -1.15% 60.10 14 60.20 4 14.55
2017-11-23 1702 525384 304 31440124 60.00 60.20 59.60 60.20 0.10 0.17% 60.00 3 60.20 11 14.58
2017-11-24 1702 200603 154 12038318 60.00 60.30 59.70 59.90 0.30 -0.5% 59.90 4 60.00 3 14.50
2017-11-27 1702 145037 122 8687920 60.00 60.10 59.80 60.00 0.10 0.17% 59.90 3 60.00 4 14.53
2017-11-28 1702 100690 94 6028900 60.00 60.10 59.80 59.80 0.20 -0.33% 59.80 16 59.90 1 14.48
2017-11-29 1702 301278 239 17936005 59.80 59.90 59.30 59.50 0.30 -0.5% 59.40 12 59.60 1 14.41
2017-11-30 1702 676384 466 40024012 59.50 60.30 58.90 60.30 0.80 1.34% 59.00 3 60.30 2 14.60
2017-12-01 1702 307541 224 18281713 60.00 60.00 59.10 59.50 0.80 -1.33% 59.50 9 59.60 2 14.41
2017-12-04 1702 123374 96 7351240 59.50 59.90 59.30 59.50 0.00 0% 59.50 7 59.70 2 14.41
2017-12-05 1702 445867 316 26299538 59.30 59.30 58.80 59.00 0.50 -0.84% 59.00 1 59.30 1 14.29
2017-12-06 1702 522432 404 30610020 59.10 59.10 58.20 58.60 0.40 -0.68% 58.60 15 58.70 8 14.19
2017-12-07 1702 514758 344 30039289 58.60 59.00 58.10 58.20 0.40 -0.68% 58.20 54 58.40 1 14.09
2017-12-08 1702 280866 170 16460146 58.50 58.90 58.30 58.50 0.30 0.52% 58.50 3 58.70 4 14.16
2017-12-11 1702 432314 403 25841971 58.80 60.20 58.70 60.20 1.70 2.91% 60.00 6 60.20 10 14.58
2017-12-12 1702 616849 496 37527389 60.30 61.20 60.20 61.00 0.80 1.33% 60.90 4 61.00 15 14.77
2017-12-13 1702 629195 536 38621288 61.30 61.70 61.10 61.70 0.70 1.15% 61.50 7 61.70 7 14.94
2017-12-14 1702 675209 571 41856512 61.90 62.20 61.80 62.00 0.30 0.49% 61.80 4 62.00 12 15.01
2017-12-15 1702 272123 237 16809788 62.00 62.00 61.40 61.70 0.30 -0.48% 61.60 2 61.70 10 14.94
2017-12-18 1702 355647 320 21970085 61.70 62.00 61.20 61.70 0.00 0% 61.70 2 61.90 1 14.94
2017-12-19 1702 788194 722 49186744 61.70 62.80 61.70 62.40 0.70 1.13% 62.40 1 62.60 5 15.11
2017-12-20 1702 491564 328 30903459 62.80 63.00 62.60 62.70 0.30 0.48% 62.70 1 62.80 1 15.18
2017-12-21 1702 467453 385 29346965 62.70 63.00 62.20 62.70 0.00 0% 62.70 16 62.80 1 15.18
2017-12-22 1702 382904 261 24080796 62.40 63.00 62.40 62.60 0.10 -0.16% 62.60 3 62.90 17 15.16
2017-12-25 1702 187753 105 11693959 62.60 62.60 61.80 62.40 0.20 -0.32% 62.40 26 62.50 15 15.11
2017-12-26 1702 232927 135 14558964 62.30 63.00 62.00 62.40 0.00 0% 62.40 24 62.50 24 15.11
2017-12-27 1702 770326 592 48490138 62.60 63.30 62.20 63.00 0.60 0.96% 63.00 3 63.10 3 15.25
2017-12-28 1702 543000 354 34476392 63.10 64.00 62.80 63.80 0.80 1.27% 63.40 8 63.80 11 15.45
2017-12-29 1702 492488 328 31636824 63.70 64.90 63.60 63.70 0.10 -0.16% 63.60 7 63.70 2 15.42