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　　　　55.50
0
0%		55.00
-0.5
-0.9%		54.70
-0.3
-0.55%		54.70
0
0%		55.00
0.3
0.55%		 　55.00
0
0%		55.10
0.1
0.18%		55.60
0.5
0.91%		55.40
-0.2
-0.36%		55.20
-0.2
-0.36%		 　55.30
0.1
0.18%		58.00
2.7
4.88%		57.30
-0.7
-1.21%		57.40
0.1
0.17%		57.40
0
0%		 　57.10
-0.3
-0.52%		57.30
0.2
0.35%		57.30
0
0%		57.00
-0.3
-0.52%		57.60
0.6
1.05%		 56.13
2 月　56.90
-0.7
-1.22%		57.40
0.5
0.88%		57.40
0
0%		58.00
0.6
1.05%		57.60
-0.4
-0.69%		 　57.70
0.1
0.17%		57.60
-0.1
-0.17%		57.40
-0.2
-0.35%		57.10
-0.3
-0.52%		56.60
-0.5
-0.88%		 　　　　　　　　　57.30
0.7
1.24%		58.20
0.9
1.57%		58.00
-0.2
-0.34%		 58.06
3 月　59.80
1.8
3.1%		60.80
1
1.67%		60.50
-0.3
-0.49%		61.20
0.7
1.16%		61.20
0
0%		 　60.50
-0.7
-1.14%		61.20
0.7
1.16%		61.10
-0.1
-0.16%		60.60
-0.5
-0.82%		60.70
0.1
0.17%		 　60.80
0.1
0.16%		60.50
-0.3
-0.49%		60.30
-0.2
-0.33%		61.10
0.8
1.33%		62.60
1.5
2.45%		 　62.90
0.3
0.48%		62.60
-0.3
-0.48%		64.60
2
3.19%		64.30
-0.3
-0.46%		66.00
1.7
2.64%		 　68.40
2.4
3.64%		67.50
-0.9
-1.32%		62.38
4 月68.90
1.4
2.07%		68.60
-0.3
-0.44%		 　　　69.20
0.6
0.87%		69.30
0.1
0.14%		68.60
-0.7
-1.01%		68.10
-0.5
-0.73%		 　68.80
0.7
1.03%		69.50
0.7
1.02%		68.30
-1.2
-1.73%		67.30
-1
-1.46%		67.90
0.6
0.89%		 　68.20
0.3
0.44%		67.60
-0.6
-0.88%		68.50
0.9
1.33%		68.50
0
0%		68.10
-0.4
-0.58%		 　71.30
3.2
4.7%		68.80
-2.5
-3.51%		69.00
0.2
0.29%		68.20
-0.8
-1.16%		 68.69
5 月　　　67.00
-1.2
-1.76%		64.60
-2.4
-3.58%		65.50
0.9
1.39%		64.80
-0.7
-1.07%		65.00
0.2
0.31%		 　63.50
-1.5
-2.31%		64.00
0.5
0.79%		66.20
2.2
3.44%		66.10
-0.1
-0.15%		65.50
-0.6
-0.91%		 　65.10
-0.4
-0.61%		65.50
0.4
0.61%		67.80
2.3
3.51%		68.40
0.6
0.88%		69.10
0.7
1.02%		 　68.70
-0.4
-0.58%		69.00
0.3
0.44%		68.20
-0.8
-1.16%		69.30
1.1
1.61%		68.70
-0.6
-0.87%		 66.61
6 月68.00
-0.7
-1.02%		68.50
0.5
0.74%		67.70
-0.8
-1.17%		64.90
-2.8
-4.14%		67.30
2.4
3.7%		 　68.50
1.2
1.78%		66.10
-2.4
-3.5%		67.30
1.2
1.82%		65.80
-1.5
-2.23%		64.20
-1.6
-2.43%		 　64.30
0.1
0.16%		64.60
0.3
0.47%		63.60
-1
-1.55%		64.90
1.3
2.04%		 　　66.50
1.6
2.47%		67.80
1.3
1.95%		67.40
-0.4
-0.59%		67.00
-0.4
-0.59%		67.70
0.7
1.04%		 　67.00
-0.7
-1.03%		67.50
0.5
0.75%		 66.58
7 月68.30
0.8
1.19%		67.60
-0.7
-1.02%		66.80
-0.8
-1.18%		 　64.90
-1.9
-2.84%		64.50
-0.4
-0.62%		62.40
-2.1
-3.26%		61.60
-0.8
-1.28%		 　　62.90
1.3
2.11%		63.50
0.6
0.95%		63.20
-0.3
-0.47%		65.10
1.9
3.01%		65.30
0.2
0.31%		 　64.70
-0.6
-0.92%		66.90
2.2
3.4%		69.40
2.5
3.74%		68.50
-0.9
-1.3%		68.60
0.1
0.15%		 　66.40
-2.2
-3.21%		67.00
0.6
0.9%		67.30
0.3
0.45%		70.50
3.2
4.75%		70.30
-0.2
-0.28%		65.95
8 月 　72.40
2.1
2.99%		72.30
-0.1
-0.14%		73.60
1.3
1.8%		74.30
0.7
0.95%		74.50
0.2
0.27%		 　74.80
0.3
0.4%		72.70
-2.1
-2.81%		73.00
0.3
0.41%		72.10
-0.9
-1.23%		73.90
1.8
2.5%		 　74.10
0.2
0.27%		76.10
2
2.7%		75.70
-0.4
-0.53%		77.20
1.5
1.98%		73.70
-3.5
-4.53%		 　67.50
-6.2
-8.41%		70.90
3.4
5.04%		71.90
1
1.41%		72.30
0.4
0.56%		72.40
0.1
0.14%		 75.10
2.7
3.73%		73.31
9 月74.10
-1
-1.33%		73.90
-0.2
-0.27%		74.30
0.4
0.54%		72.50
-1.8
-2.42%		 　72.20
-0.3
-0.41%		71.50
-0.7
-0.97%		73.00
1.5
2.1%		71.60
-1.4
-1.92%		70.90
-0.7
-0.98%		 　70.30
-0.6
-0.85%		70.70
0.4
0.57%		70.40
-0.3
-0.42%		70.60
0.2
0.28%		70.90
0.3
0.42%		 　70.00
-0.9
-1.27%		71.20
1.2
1.71%		70.80
-0.4
-0.56%		71.10
0.3
0.42%		71.10
0
0%		 　　　70.50
-0.6
-0.84%		 71.4
10 月70.30
-0.2
-0.28%		72.50
2.2
3.13%		 　73.10
0.6
0.83%		72.50
-0.6
-0.82%		72.80
0.3
0.41%		72.50
-0.3
-0.41%		 　　71.80
-0.7
-0.97%		71.30
-0.5
-0.7%		70.30
-1
-1.4%		71.00
0.7
1%		71.10
0.1
0.14%		 　71.80
0.7
0.98%		71.30
-0.5
-0.7%		70.50
-0.8
-1.12%		71.80
1.3
1.84%		71.10
-0.7
-0.97%		 　71.20
0.1
0.14%		71.50
0.3
0.42%		71.80
0.3
0.42%		71.80
0
0%		70.60
-1.2
-1.67%		 71.53
11 月　69.40
-1.2
-1.7%		69.30
-0.1
-0.14%		69.50
0.2
0.29%		70.80
1.3
1.87%		69.80
-1
-1.41%		 　70.00
0.2
0.29%		69.10
-0.9
-1.29%		68.60
-0.5
-0.72%		69.60
1
1.46%		69.00
-0.6
-0.86%		 　68.60
-0.4
-0.58%		69.90
1.3
1.9%		68.60
-1.3
-1.86%		68.70
0.1
0.15%		68.80
0.1
0.15%		 　70.10
1.3
1.89%		68.40
-1.7
-2.43%		67.40
-1
-1.46%		67.80
0.4
0.59%		68.00
0.2
0.29%		 　67.00
-1
-1.47%		 68.89
12 月67.10
0.1
0.15%		67.10
0
0%		66.50
-0.6
-0.89%		67.20
0.7
1.05%		 　67.20
0
0%		66.20
-1
-1.49%		65.50
-0.7
-1.06%		64.60
-0.9
-1.37%		64.40
-0.2
-0.31%		 　63.50
-0.9
-1.4%		63.10
-0.4
-0.63%		65.20
2.1
3.33%		67.00
1.8
2.76%		66.40
-0.6
-0.9%		 　65.90
-0.5
-0.75%		68.00
2.1
3.19%		68.20
0.2
0.29%		68.50
0.3
0.44%		68.50
0
0%		 　68.20
-0.3
-0.44%		68.30
0.1
0.15%		66.90
-1.4
-2.05%		67.90
1
1.49%		66.53

說明:最高漲幅:5.04%最低跌幅:-8.41% 最高價:77.20最低價:54.70平均價:66.57,灰色底表示週末,漲149天(140.1)元,跌139天(-120)元,平盤15天
5%=5,4%=8,3%=19,2%=23,1%=43,0%=66,-0%=1,-1%=2,-2%=4,-3%=6,-4%=16,-5%=27,-6%=83,

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
2015-01-05 1702 775924 517 42703284 55.30 55.60 54.30 55.50 0.20 0% 55.50 65 55.60 19 14.45
2015-01-06 1702 907051 429 49886905 55.40 55.40 54.50 55.00 0.50 -0.9% 55.00 2 55.10 43 14.32
2015-01-07 1702 890199 407 48717501 54.50 55.10 54.50 54.70 0.30 -0.55% 54.70 34 54.80 11 14.24
2015-01-08 1702 593034 412 32542170 55.10 55.30 54.70 54.70 0.00 0% 54.70 33 54.90 1 14.24
2015-01-09 1702 735134 410 40346270 54.70 55.20 54.40 55.00 0.30 0.55% 55.00 34 55.10 14 14.32
2015-01-12 1702 832827 416 45722331 54.10 55.40 54.10 55.00 0.00 0% 55.00 19 55.20 4 14.32
2015-01-13 1702 623857 388 34534049 55.50 55.60 55.00 55.10 0.10 0.18% 55.10 30 55.20 4 14.35
2015-01-14 1702 956131 555 53078963 55.40 55.80 55.00 55.60 0.50 0.91% 55.60 29 55.70 21 14.48
2015-01-15 1702 1041047 527 57622701 55.60 55.70 55.00 55.40 0.20 -0.36% 55.40 1 55.50 1 14.43
2015-01-16 1702 681019 366 37621145 55.60 55.60 55.00 55.20 0.20 -0.36% 55.20 55 55.30 5 14.38
2015-01-19 1702 772154 460 42770070 55.60 55.60 55.10 55.30 0.10 0.18% 55.30 145 55.40 1 14.40
2015-01-20 1702 3709938 1987 213640904 55.50 59.00 55.40 58.00 2.70 4.88% 57.90 7 58.00 26 15.10
2015-01-21 1702 2062596 1149 118870698 58.50 58.50 56.70 57.30 0.70 -1.21% 57.30 21 57.50 1 14.92
2015-01-22 1702 1161568 674 66804299 58.00 58.10 57.20 57.40 0.10 0.17% 57.40 21 57.60 7 14.95
2015-01-23 1702 1232489 757 70962167 58.00 58.00 57.20 57.40 0.00 0% 57.40 2 57.70 15 14.95
2015-01-26 1702 1437805 804 81768913 57.70 57.70 56.50 57.10 0.30 -0.52% 57.10 1 57.30 15 14.87
2015-01-27 1702 1382351 830 78888340 56.90 57.70 56.60 57.30 0.20 0.35% 57.30 10 57.50 3 14.92
2015-01-28 1702 410363 292 23519034 57.10 57.60 57.00 57.30 0.00 0% 57.20 1 57.30 24 14.92
2015-01-29 1702 1403428 674 79611678 57.30 57.30 56.10 57.00 0.30 -0.52% 57.00 24 57.10 2 14.84
2015-01-30 1702 2000407 975 114560006 57.00 57.70 56.50 57.60 0.60 1.05% 57.40 2 57.60 2 15.00
2015-02-02 1702 521998 363 29889682 57.60 57.60 56.90 56.90 0.70 -1.22% 56.90 6 57.00 5 14.82
2015-02-03 1702 737782 451 42352849 57.00 57.70 57.00 57.40 0.50 0.88% 57.40 1 57.50 37 14.95
2015-02-04 1702 545532 406 31392873 57.90 57.90 57.30 57.40 0.00 0% 57.40 21 57.60 57 14.95
2015-02-05 1702 1858614 1100 108194714 57.90 58.70 57.80 58.00 0.60 1.05% 58.00 46 58.10 2 15.10
2015-02-06 1702 412822 281 23848493 58.20 58.40 57.50 57.60 0.40 -0.69% 57.50 61 57.60 3 15.00
2015-02-09 1702 363616 294 20957252 57.40 57.90 57.40 57.70 0.10 0.17% 57.60 2 57.70 20 15.03
2015-02-10 1702 452669 289 26070228 57.50 57.80 57.30 57.60 0.10 -0.17% 57.50 7 57.60 3 15.00
2015-02-11 1702 843139 514 48595180 57.60 58.10 57.30 57.40 0.20 -0.35% 57.40 22 57.50 3 14.95
2015-02-12 1702 604648 407 34797301 57.30 57.90 57.10 57.10 0.30 -0.52% 57.10 33 57.40 4 14.87
2015-02-13 1702 1181743 744 67331196 57.30 57.70 56.60 56.60 0.50 -0.88% 56.60 1 56.70 3 14.74
2015-02-24 1702 1774923 1019 101510278 56.80 57.70 56.70 57.30 0.70 1.24% 57.30 25 57.40 7 14.92
2015-02-25 1702 3683191 2028 214741810 57.80 58.80 57.50 58.20 0.90 1.57% 58.20 8 58.30 1 15.16
2015-02-26 1702 2069640 1032 119794315 57.60 58.20 57.30 58.00 0.20 -0.34% 58.00 209 58.10 16 15.10
2015-03-02 1702 3093000 1839 183789972 58.00 60.20 58.00 59.80 1.80 3.1% 59.70 25 59.80 24 15.57
2015-03-03 1702 3646112 2165 222086699 60.00 61.80 59.60 60.80 1.00 1.67% 60.70 96 60.80 22 15.83
2015-03-04 1702 2401588 1430 146954276 60.80 61.70 60.50 60.50 0.30 -0.49% 60.50 22 60.70 10 15.76
2015-03-05 1702 865331 641 52476153 61.00 61.20 60.00 61.20 0.70 1.16% 61.00 20 61.20 32 15.94
2015-03-06 1702 1186526 735 72681784 61.20 61.80 60.50 61.20 0.00 0% 61.20 19 61.30 12 15.94
2015-03-09 1702 756532 447 45813018 61.00 61.00 60.10 60.50 0.70 -1.14% 60.40 23 60.50 5 15.76
2015-03-10 1702 1101462 693 67713768 61.40 61.80 61.00 61.20 0.70 1.16% 61.20 10 61.30 3 15.94
2015-03-11 1702 1251170 803 76978879 60.80 62.00 60.70 61.10 0.10 -0.16% 61.10 55 61.20 40 15.91
2015-03-12 1702 822064 498 49933069 61.00 61.40 60.30 60.60 0.50 -0.82% 60.60 18 60.70 2 15.78
2015-03-13 1702 346987 243 21081993 61.20 61.20 60.60 60.70 0.10 0.17% 60.70 15 60.80 21 15.81
2015-03-16 1702 398441 355 24141892 60.40 60.80 60.30 60.80 0.10 0.16% 60.60 10 60.80 7 15.83
2015-03-17 1702 627651 441 38159612 60.80 61.30 60.40 60.50 0.30 -0.49% 60.50 67 60.60 21 15.76
2015-03-18 1702 624539 513 37849692 60.50 60.90 60.30 60.30 0.20 -0.33% 60.30 32 60.50 1 15.70
2015-03-19 1702 622771 479 38022344 60.60 61.20 60.60 61.10 0.80 1.33% 61.00 1 61.20 44 15.91
2015-03-20 1702 2598571 1300 161814616 60.90 63.30 60.70 62.60 1.50 2.45% 62.60 23 62.70 1 16.30
2015-03-23 1702 1812160 1538 113322308 62.50 63.10 61.70 62.90 0.30 0.48% 62.90 1 63.00 49 16.38
2015-03-24 1702 1689469 1209 106110443 62.90 63.20 62.00 62.60 0.30 -0.48% 62.60 2 62.80 2 16.30
2015-03-25 1702 2987165 1828 192020761 62.70 64.90 62.70 64.60 2.00 3.19% 64.50 19 64.60 44 16.82
2015-03-26 1702 1855967 1096 119770113 63.40 65.00 63.40 64.30 0.30 -0.46% 64.30 16 64.40 39 16.74
2015-03-27 1702 3374639 1793 221847474 64.50 66.50 63.80 66.00 1.70 2.64% 65.90 1 66.00 15 17.28
2015-03-30 1702 3859963 2291 262377378 66.00 69.00 66.00 68.40 2.40 3.64% 68.30 2 68.50 23 17.91
2015-03-31 1702 2598456 1637 176687112 69.20 69.40 67.50 67.50 0.90 -1.32% 67.50 106 67.60 7 17.67
2015-04-01 1702 2918680 2116 199751066 67.50 69.00 67.00 68.90 1.40 2.07% 68.70 27 68.90 6 18.04
2015-04-02 1702 1716451 1047 118614971 68.90 70.00 68.40 68.60 0.30 -0.44% 68.60 15 68.70 17 17.96
2015-04-07 1702 1447446 981 100507004 69.00 70.20 68.50 69.20 0.60 0.87% 69.20 27 69.30 1 18.12
2015-04-08 1702 976927 893 67303494 69.60 69.80 68.40 69.30 0.10 0.14% 69.20 102 69.30 5 18.14
2015-04-09 1702 2577240 1619 180499063 69.50 71.70 68.60 68.60 0.70 -1.01% 68.60 4 68.70 7 17.96
2015-04-10 1702 1292432 867 88285558 68.60 69.20 67.90 68.10 0.50 -0.73% 68.10 51 68.40 7 17.83
2015-04-13 1702 559954 523 38405974 68.10 69.10 68.00 68.80 0.70 1.03% 68.70 10 68.80 15 18.01
2015-04-14 1702 1244970 932 86683517 69.30 70.00 69.00 69.50 0.70 1.02% 69.50 20 69.60 12 18.19
2015-04-15 1702 762643 565 52577374 70.00 70.00 68.30 68.30 1.20 -1.73% 68.30 28 68.60 1 17.88
2015-04-16 1702 1565047 1037 105660871 68.20 68.70 66.50 67.30 1.00 -1.46% 67.30 17 67.40 10 17.62
2015-04-17 1702 1176934 733 79298509 67.10 68.00 66.70 67.90 0.60 0.89% 67.80 1 67.90 5 17.77
2015-04-20 1702 933329 760 63747631 67.90 69.00 67.40 68.20 0.30 0.44% 68.20 18 68.40 7 17.85
2015-04-21 1702 1385160 826 94619008 69.00 69.30 67.60 67.60 0.60 -0.88% 67.60 77 67.70 1 17.70
2015-04-22 1702 1425686 999 96965087 67.70 68.90 67.00 68.50 0.90 1.33% 68.50 4 68.60 10 17.93
2015-04-23 1702 658350 480 45184832 68.20 68.90 68.20 68.50 0.00 0% 68.40 20 68.60 7 17.93
2015-04-24 1702 1007864 776 68970660 68.50 69.00 67.80 68.10 0.40 -0.58% 68.00 4 68.10 2 17.83
2015-04-27 1702 3534646 1943 248524572 68.60 71.30 68.20 71.30 3.20 4.7% 71.10 1 71.30 1 18.66
2015-04-28 1702 2499248 1535 173640612 71.30 71.50 68.70 68.80 2.50 -3.51% 68.70 16 68.80 30 18.01
2015-04-29 1702 675914 493 46696495 68.80 69.70 68.20 69.00 0.20 0.29% 68.90 4 69.10 11 18.06
2015-04-30 1702 838936 582 57563534 69.50 69.50 68.00 68.20 0.80 -1.16% 68.20 1 68.30 1 17.85
2015-05-04 1702 1623900 947 109152300 68.20 68.70 66.60 67.00 1.20 -1.76% 66.90 2 67.00 27 17.54
2015-05-05 1702 2963535 1685 192804653 66.50 67.20 63.50 64.60 2.40 -3.58% 64.60 13 64.90 10 16.91
2015-05-06 1702 799171 489 52173697 64.00 65.80 64.00 65.50 0.90 1.39% 65.40 16 65.50 423 17.15
2015-05-07 1702 553905 409 36023757 65.50 66.00 64.60 64.80 0.70 -1.07% 64.80 8 64.90 5 16.96
2015-05-08 1702 420179 368 27325335 65.50 65.80 64.50 65.00 0.20 0.31% 65.00 15 65.10 23 17.02
2015-05-11 1702 986483 670 62964412 65.10 65.50 63.10 63.50 1.50 -2.31% 63.40 4 63.50 59 16.62
2015-05-12 1702 865559 661 55247276 63.60 64.40 63.20 64.00 0.50 0.79% 64.00 24 64.10 6 16.75
2015-05-13 1702 1653093 1004 108910151 64.20 66.60 64.20 66.20 2.20 3.44% 66.10 27 66.20 20 17.33
2015-05-14 1702 948531 747 62952448 66.00 67.30 65.90 66.10 0.10 -0.15% 66.10 3 66.20 26 17.30
2015-05-15 1702 536102 383 35253601 66.30 66.50 65.10 65.50 0.60 -0.91% 65.50 20 65.60 10 15.78
2015-05-18 1702 683586 459 44953645 66.50 66.50 65.10 65.10 0.40 -0.61% 65.10 2 65.20 20 15.69
2015-05-19 1702 560263 469 36683398 66.10 66.10 65.20 65.50 0.40 0.61% 65.40 20 65.50 123 15.78
2015-05-20 1702 3110315 1959 210380949 67.30 68.30 66.50 67.80 2.30 3.51% 67.70 1 67.80 3 16.34
2015-05-21 1702 3914684 2425 269867877 68.30 69.80 68.10 68.40 0.60 0.88% 68.40 3 68.50 10 16.48
2015-05-22 1702 1694287 1056 116739503 68.40 69.40 67.70 69.10 0.70 1.02% 69.00 64 69.10 1 16.65
2015-05-25 1702 583041 407 40240437 69.40 69.50 68.60 68.70 0.40 -0.58% 68.70 14 68.90 2 16.55
2015-05-26 1702 675534 471 46082934 69.00 69.20 67.50 69.00 0.30 0.44% 68.80 1 69.00 176 16.63
2015-05-27 1702 952245 702 65302504 69.00 69.00 68.10 68.20 0.80 -1.16% 68.20 22 68.40 6 16.43
2015-05-28 1702 794352 454 54634988 68.60 69.30 68.30 69.30 1.10 1.61% 69.20 12 69.30 12 16.70
2015-05-29 1702 732804 563 50395371 69.30 69.40 68.40 68.70 0.60 -0.87% 68.70 16 68.80 24 16.55
2015-06-01 1702 563731 395 38226908 68.70 69.00 67.40 68.00 0.70 -1.02% 68.00 5 68.10 3 16.39
2015-06-02 1702 624525 481 42804402 68.40 69.10 68.00 68.50 0.50 0.74% 68.30 3 68.50 16 16.51
2015-06-03 1702 833268 687 57027024 68.60 69.00 67.70 67.70 0.80 -1.17% 67.70 21 67.80 2 16.31
2015-06-04 1702 1782741 1244 117664673 67.40 67.50 64.70 64.90 2.80 -4.14% 64.90 42 65.00 11 15.64
2015-06-05 1702 1622591 1254 107965097 64.80 68.00 64.20 67.30 2.40 3.7% 67.20 5 67.30 2 16.22
2015-06-08 1702 1492500 957 101717997 67.50 68.90 66.60 68.50 1.20 1.78% 68.50 52 68.60 6 16.51
2015-06-09 1702 1173316 890 78669481 67.50 68.40 66.00 66.10 2.40 -3.5% 66.00 56 66.10 1 15.93
2015-06-10 1702 1467284 1077 98472510 67.10 68.10 66.10 67.30 1.20 1.82% 67.20 5 67.30 14 16.22
2015-06-11 1702 2586644 1726 173324304 68.50 68.60 65.30 65.80 1.50 -2.23% 65.70 41 65.80 13 15.86
2015-06-12 1702 1701308 1099 110552273 65.80 65.90 64.00 64.20 1.60 -2.43% 64.20 17 64.50 41 15.47
2015-06-15 1702 1270511 932 82158760 64.20 65.40 64.10 64.30 0.10 0.16% 64.30 50 64.50 1 15.49
2015-06-16 1702 940001 690 60666365 64.30 64.90 64.10 64.60 0.30 0.47% 64.60 21 64.70 1 15.57
2015-06-17 1702 2215316 1661 141537212 64.20 64.80 63.20 63.60 1.00 -1.55% 63.60 7 63.70 3 15.33
2015-06-18 1702 1053549 749 68080046 63.40 65.30 63.30 64.90 1.30 2.04% 64.90 38 65.00 30 15.64
2015-06-22 1702 2914949 1081 193957802 65.00 67.10 65.00 66.50 1.60 2.47% 66.50 26 66.60 6 16.02
2015-06-23 1702 2340232 1389 158328758 67.50 68.50 66.60 67.80 1.30 1.95% 67.70 45 67.80 2 16.34
2015-06-24 1702 1008846 738 68432482 67.50 68.20 67.40 67.40 0.40 -0.59% 67.40 63 67.80 2 16.24
2015-06-25 1702 993408 554 66810138 67.40 67.90 66.50 67.00 0.40 -0.59% 67.00 14 67.20 16 16.14
2015-06-26 1702 704171 396 47779121 67.50 68.10 67.30 67.70 0.70 1.04% 67.60 4 67.90 2 16.31
2015-06-29 1702 1027683 663 69427161 67.30 68.00 66.80 67.00 0.70 -1.03% 66.90 4 67.00 47 16.14
2015-06-30 1702 672352 379 45157187 66.80 67.50 66.80 67.50 0.50 0.75% 67.20 3 67.50 13 16.27
2015-07-01 1702 1184474 710 80967332 67.50 68.90 67.50 68.30 0.80 1.19% 68.30 14 68.40 52 16.46
2015-07-02 1702 959601 656 65053683 68.50 68.50 67.10 67.60 0.70 -1.02% 67.50 11 67.60 1 16.29
2015-07-03 1702 611393 398 40868888 67.50 67.60 66.50 66.80 0.80 -1.18% 66.80 5 66.90 10 16.10
2015-07-06 1702 2107961 1353 137733565 66.50 66.50 64.50 64.90 1.90 -2.84% 64.90 1 65.00 75 15.64
2015-07-07 1702 1597310 1124 103378286 64.10 65.60 64.10 64.50 0.00 -0.62% 64.50 59 64.60 1 15.54
2015-07-08 1702 1357351 913 85451140 64.20 64.40 62.00 62.40 2.10 -3.26% 62.40 59 62.50 2 15.04
2015-07-09 1702 1449137 941 88811330 60.70 62.20 60.00 61.60 0.80 -1.28% 61.50 6 61.70 1 14.84
2015-07-13 1702 1056187 525 66739860 64.00 64.00 62.50 62.90 1.30 2.11% 62.90 44 63.00 3 15.16
2015-07-14 1702 553433 448 35272793 63.40 64.00 63.40 63.50 0.60 0.95% 63.40 3 63.50 3 15.30
2015-07-15 1702 315526 265 20037340 64.00 64.00 63.20 63.20 0.30 -0.47% 63.20 16 63.70 7 15.23
2015-07-16 1702 1155345 780 74766556 63.80 65.50 63.40 65.10 1.90 3.01% 64.80 22 65.10 9 15.69
2015-07-17 1702 692005 450 45234725 65.10 65.70 64.80 65.30 0.20 0.31% 65.20 2 65.30 3 15.73
2015-07-20 1702 698060 481 45270249 65.80 66.00 64.00 64.70 0.60 -0.92% 64.30 27 64.70 3 15.59
2015-07-21 1702 2323669 1366 154451079 65.30 67.30 65.10 66.90 2.20 3.4% 66.80 1 66.90 15 16.12
2015-07-22 1702 6089661 3484 420333968 67.30 70.30 66.50 69.40 2.50 3.74% 69.30 25 69.40 8 16.72
2015-07-23 1702 3476612 2067 240940917 70.30 70.80 68.40 68.50 0.90 -1.3% 68.50 131 68.70 3 16.51
2015-07-24 1702 2039819 1409 139103180 68.50 69.70 67.50 68.60 0.10 0.15% 68.60 8 68.70 16 16.53
2015-07-27 1702 2374184 1362 160571111 68.90 69.10 65.10 66.40 2.20 -3.21% 66.40 5 66.50 2 16.00
2015-07-28 1702 2768789 2057 181689063 66.40 67.30 63.60 67.00 0.60 0.9% 66.90 21 67.00 93 16.14
2015-07-29 1702 1735102 1110 116669573 67.50 67.90 66.00 67.30 0.30 0.45% 67.30 5 67.40 6 16.22
2015-07-30 1702 4702028 2625 326806663 67.90 70.50 67.50 70.50 3.20 4.75% 70.50 13 70.60 82 16.99
2015-07-31 1702 4501043 2517 316449516 71.60 71.70 69.30 70.30 0.20 -0.28% 70.30 6 70.40 40 16.94
2015-08-03 1702 8680825 5805 630010218 70.50 75.30 70.00 72.40 2.10 2.99% 72.40 66 72.50 31 17.45
2015-08-04 1702 5380787 3458 389716415 72.80 74.60 69.80 72.30 0.10 -0.14% 72.20 8 72.30 4 17.42
2015-08-05 1702 3625937 2553 265404882 72.30 74.50 72.00 73.60 1.30 1.8% 73.60 8 73.70 10 17.73
2015-08-06 1702 3682145 2226 272791330 74.00 75.30 72.70 74.30 0.70 0.95% 74.20 6 74.30 6 17.90
2015-08-07 1702 2251912 1427 166595442 73.90 74.70 73.10 74.50 0.20 0.27% 74.40 18 74.50 368 17.95
2015-08-10 1702 2675652 1733 200401271 74.00 75.50 74.00 74.80 0.30 0.4% 74.80 22 74.90 11 18.02
2015-08-11 1702 2227914 1468 163598739 75.00 75.20 72.70 72.70 2.10 -2.81% 72.70 40 72.90 6 17.52
2015-08-12 1702 1702326 1062 122285826 72.50 73.00 70.60 73.00 0.30 0.41% 72.90 2 73.00 40 17.59
2015-08-13 1702 1273053 882 91653816 71.90 72.70 71.30 72.10 0.90 -1.23% 72.00 2 72.10 8 17.37
2015-08-14 1702 2037600 1305 149759836 72.40 74.40 72.30 73.90 1.80 2.5% 73.80 3 73.90 23 17.81
2015-08-17 1702 1876000 1128 139005594 74.20 74.60 73.30 74.10 0.20 0.27% 73.90 4 74.10 19 17.27
2015-08-18 1702 3902693 2232 296829329 74.70 77.40 73.70 76.10 2.00 2.7% 76.10 9 76.20 1 17.74
2015-08-19 1702 2368937 1633 178760336 76.00 76.30 74.80 75.70 0.40 -0.53% 75.70 23 75.80 1 17.65
2015-08-20 1702 2081749 1347 158982519 75.70 77.20 74.70 77.20 1.50 1.98% 77.10 1 77.20 13 18.00
2015-08-21 1702 3054121 2038 228179264 76.30 76.80 72.90 73.70 3.50 -4.53% 73.60 6 73.70 4 17.18
2015-08-24 1702 4304949 2226 299513253 72.40 72.50 67.10 67.50 6.20 -8.41% 67.50 47 67.80 1 15.73
2015-08-25 1702 3998894 2581 275590077 67.00 71.30 66.80 70.90 3.40 5.04% 70.90 21 71.00 43 16.53
2015-08-26 1702 1635143 1102 116275075 70.10 72.40 70.00 71.90 1.00 1.41% 71.90 18 72.00 6 16.76
2015-08-27 1702 1846666 1342 134975183 72.30 74.00 72.20 72.30 0.40 0.56% 72.30 41 72.50 1 16.85
2015-08-28 1702 1242415 925 90282841 72.30 73.30 72.10 72.40 0.10 0.14% 72.40 103 72.60 2 16.88
2015-08-31 1702 1892652 1272 139848955 72.30 75.10 72.10 75.10 2.70 3.73% 75.10 10 75.20 4 17.51
2015-09-01 1702 2713897 1577 204446525 76.20 77.00 74.10 74.10 1.00 -1.33% 74.10 1 74.20 3 17.27
2015-09-02 1702 1922052 1337 140810153 73.70 74.10 72.20 73.90 0.20 -0.27% 73.90 42 74.00 15 17.23
2015-09-03 1702 1777938 975 132719481 74.30 75.40 74.00 74.30 0.40 0.54% 74.30 38 74.50 2 17.32
2015-09-04 1702 1869116 1153 137619372 74.60 74.90 72.50 72.50 1.80 -2.42% 72.50 30 72.60 2 16.90
2015-09-07 1702 899598 642 65062633 72.80 73.30 71.60 72.20 0.30 -0.41% 72.10 1 72.20 3 16.83
2015-09-08 1702 1198736 871 85919456 72.20 72.60 71.30 71.50 0.70 -0.97% 71.50 43 71.70 2 16.67
2015-09-09 1702 1676301 919 121798373 72.30 73.30 72.20 73.00 1.50 2.1% 73.00 22 73.10 2 17.02
2015-09-10 1702 1708946 1312 122715726 72.50 72.50 71.30 71.60 1.40 -1.92% 71.60 35 71.70 1 16.69
2015-09-11 1702 2484077 1578 177225551 72.50 72.70 70.80 70.90 0.70 -0.98% 70.90 58 71.00 4 16.53
2015-09-14 1702 1948283 1238 137233689 71.20 71.80 69.70 70.30 0.60 -0.85% 70.30 45 70.40 3 16.39
2015-09-15 1702 1103942 774 77891984 70.70 70.90 69.90 70.70 0.40 0.57% 70.70 2 70.90 10 16.48
2015-09-16 1702 884944 594 62472750 71.20 71.20 70.00 70.40 0.30 -0.42% 70.40 43 70.50 14 16.41
2015-09-17 1702 1175303 855 83357950 70.60 71.50 70.60 70.60 0.20 0.28% 70.60 36 70.90 8 16.46
2015-09-18 1702 1194761 796 84151910 71.00 71.10 70.10 70.90 0.30 0.42% 70.70 2 70.90 1 16.53
2015-09-21 1702 1757257 1162 123050015 70.30 70.60 69.60 70.00 0.90 -1.27% 70.00 3 70.10 3 16.32
2015-09-22 1702 4571376 2739 316645747 67.90 71.20 66.80 71.20 1.20 1.71% 71.10 5 71.20 27 16.60
2015-09-23 1702 1982752 1380 140512938 71.00 71.50 69.80 70.80 0.40 -0.56% 70.80 1 71.00 6 16.50
2015-09-24 1702 1237198 838 87727215 71.50 71.50 70.60 71.10 0.30 0.42% 71.00 53 71.10 10 16.57
2015-09-25 1702 1050387 662 74543828 71.00 71.20 70.10 71.10 0.00 0% 71.00 51 71.10 597 16.57
2015-09-30 1702 1914121 1224 134265578 70.00 71.20 69.20 70.50 0.60 -0.84% 70.50 13 71.00 2 16.43
2015-10-01 1702 933896 684 65948666 71.00 71.00 70.10 70.30 0.20 -0.28% 70.30 51 70.60 4 16.39
2015-10-02 1702 1850132 1126 132505528 70.20 72.70 70.20 72.50 2.20 3.13% 72.50 56 72.60 12 16.90
2015-10-05 1702 1050500 542 76270198 72.50 73.10 72.00 73.10 0.60 0.83% 72.80 7 73.10 7 17.04
2015-10-06 1702 672003 457 48800114 73.10 73.30 72.10 72.50 0.60 -0.82% 72.50 78 72.70 7 16.90
2015-10-07 1702 951151 665 69062784 72.50 72.90 72.50 72.80 0.30 0.41% 72.70 2 72.80 2 16.97
2015-10-08 1702 1421956 859 103398925 72.80 73.20 72.20 72.50 0.30 -0.41% 72.50 1 72.70 3 16.90
2015-10-12 1702 1847730 1363 131963711 72.50 72.50 70.50 71.80 0.70 -0.97% 71.60 21 71.80 8 16.74
2015-10-13 1702 911420 706 65292755 72.00 72.70 71.20 71.30 0.50 -0.7% 71.30 89 71.40 2 16.62
2015-10-14 1702 955526 686 67637778 71.00 71.50 70.30 70.30 1.00 -1.4% 70.30 33 70.90 1 16.39
2015-10-15 1702 884882 642 62778259 70.60 71.30 70.30 71.00 0.70 1% 71.00 20 71.30 12 16.55
2015-10-16 1702 1016786 511 72628882 71.40 72.00 70.70 71.10 0.10 0.14% 71.10 27 71.50 1 16.57
2015-10-19 1702 1228435 888 87199300 71.10 71.90 70.60 71.80 0.70 0.98% 71.60 1 71.80 11 16.74
2015-10-20 1702 669004 431 47662385 71.70 71.70 71.00 71.30 0.50 -0.7% 71.20 4 71.30 2 16.62
2015-10-21 1702 1953275 1418 139173625 72.30 72.30 70.50 70.50 0.80 -1.12% 70.50 50 70.90 1 16.43
2015-10-22 1702 1068287 830 76424103 70.60 71.90 70.60 71.80 1.30 1.84% 71.50 19 71.80 12 16.74
2015-10-23 1702 1129306 947 80989816 72.20 72.30 71.00 71.10 0.70 -0.97% 71.10 3 71.20 2 16.57
2015-10-26 1702 657259 492 46927789 71.90 71.90 71.10 71.20 0.10 0.14% 71.20 28 71.30 1 16.60
2015-10-27 1702 773489 663 55310915 71.40 71.70 71.30 71.50 0.30 0.42% 71.50 15 71.60 27 16.67
2015-10-28 1702 666575 432 47776953 71.70 72.00 71.40 71.80 0.30 0.42% 71.70 6 71.80 9 16.74
2015-10-29 1702 706756 474 50924876 72.10 72.40 71.80 71.80 0.00 0% 71.70 3 71.80 8 16.74
2015-10-30 1702 774641 611 54847771 71.80 71.80 70.50 70.60 1.20 -1.67% 70.60 32 70.90 2 16.46
2015-11-02 1702 1529640 924 106454412 70.40 70.50 69.00 69.40 1.20 -1.7% 69.40 23 69.60 32 16.18
2015-11-03 1702 1615762 1044 112386806 69.80 70.10 69.00 69.30 0.10 -0.14% 69.30 85 69.40 7 16.15
2015-11-04 1702 1248114 890 86790232 69.50 69.90 69.20 69.50 0.20 0.29% 69.50 55 69.70 4 16.20
2015-11-05 1702 1162906 794 82202341 69.50 71.20 69.50 70.80 1.30 1.87% 70.80 17 71.00 5 16.50
2015-11-06 1702 825107 438 57819090 71.10 71.10 69.80 69.80 1.00 -1.41% 69.80 35 70.00 28 16.27
2015-11-09 1702 759951 613 53217467 69.80 70.50 69.50 70.00 0.20 0.29% 70.00 34 70.20 1 16.32
2015-11-10 1702 807866 657 55821037 69.50 69.60 68.60 69.10 0.90 -1.29% 69.10 22 69.20 1 16.11
2015-11-11 1702 350116 293 24123341 69.10 69.50 68.60 68.60 0.50 -0.72% 68.50 22 68.60 10 15.99
2015-11-12 1702 773095 548 53588950 69.00 70.00 68.80 69.60 1.00 1.46% 69.60 9 69.70 6 16.22
2015-11-13 1702 495236 441 34173384 69.70 69.70 68.60 69.00 0.60 -0.86% 68.90 40 69.00 19 16.24
2015-11-16 1702 727922 566 49947753 68.40 69.00 68.20 68.60 0.40 -0.58% 68.60 46 68.70 1 16.14
2015-11-17 1702 593720 460 41397338 68.80 70.10 68.80 69.90 1.30 1.9% 69.80 46 69.90 6 16.45
2015-11-18 1702 868614 577 60028829 70.00 70.00 68.50 68.60 1.30 -1.86% 68.60 8 68.70 3 16.14
2015-11-19 1702 994387 670 68546931 69.00 69.30 68.70 68.70 0.10 0.15% 68.70 73 68.90 22 16.16
2015-11-20 1702 525206 344 36106867 69.40 69.40 68.50 68.80 0.10 0.15% 68.80 32 69.00 11 16.19
2015-11-23 1702 1394063 923 97792285 69.00 71.10 69.00 70.10 1.30 1.89% 70.10 22 70.30 2 16.49
2015-11-24 1702 478220 372 31626640 66.70 66.70 65.50 68.40 0.60 -2.43% 65.90 12 66.40 1 15.62
2015-11-25 1702 1204242 840 81771106 68.60 69.20 67.20 67.40 1.00 -1.46% 67.40 19 67.50 1 15.86
2015-11-26 1702 635200 414 43151218 67.70 68.40 67.70 67.80 0.40 0.59% 67.80 33 68.00 2 15.95
2015-11-27 1702 677201 457 46039321 67.80 68.40 67.60 68.00 0.20 0.29% 67.70 4 68.00 52 16.00
2015-11-30 1702 487391 400 32761606 68.00 68.40 67.00 67.00 1.00 -1.47% 67.00 43 67.10 2 15.76
2015-12-01 1702 808296 638 54112545 67.00 67.30 66.50 67.10 0.10 0.15% 67.10 31 67.20 21 15.79
2015-12-02 1702 831428 611 55981717 67.10 67.90 67.00 67.10 0.00 0% 67.10 7 67.30 1 15.79
2015-12-03 1702 1146715 868 76563225 67.00 67.40 66.30 66.50 0.60 -0.89% 66.50 11 66.60 1 15.65
2015-12-04 1702 572592 482 38044433 66.00 67.20 65.70 67.20 0.70 1.05% 67.00 7 67.20 1 15.81
2015-12-07 1702 546519 451 36916122 67.80 67.80 67.20 67.20 0.00 0% 67.20 32 67.70 22 15.81
2015-12-08 1702 506516 340 33825253 67.20 67.50 66.10 66.20 1.00 -1.49% 66.20 9 66.40 4 15.58
2015-12-09 1702 896741 729 58628635 66.20 66.50 64.80 65.50 0.70 -1.06% 65.10 2 65.50 27 15.41
2015-12-10 1702 781051 475 50397189 65.00 65.00 64.30 64.60 0.90 -1.37% 64.60 22 64.70 1 15.20
2015-12-11 1702 832531 651 53935552 64.60 65.30 64.40 64.40 0.20 -0.31% 64.40 35 64.50 5 15.15
2015-12-14 1702 785662 598 50011831 64.00 64.40 63.00 63.50 0.90 -1.4% 63.30 2 63.50 7 14.94
2015-12-15 1702 722699 558 45650773 63.30 64.00 62.80 63.10 0.40 -0.63% 63.10 7 63.30 3 14.85
2015-12-16 1702 841252 605 54025129 63.50 65.30 63.20 65.20 2.10 3.33% 65.10 4 65.20 36 15.34
2015-12-17 1702 1399180 1100 93228485 65.30 67.50 65.30 67.00 1.80 2.76% 67.00 10 67.20 1 15.76
2015-12-18 1702 478220 372 31626640 66.70 66.70 65.50 66.40 0.60 -0.9% 65.90 12 66.40 1 15.62
2015-12-21 1702 439518 365 28959555 65.20 66.30 65.20 65.90 0.50 -0.75% 65.90 23 66.00 20 15.51
2015-12-22 1702 1529584 906 103464391 67.50 68.00 66.50 68.00 2.10 3.19% 67.90 78 68.00 45 16.00
2015-12-23 1702 870766 528 59402236 68.00 68.50 67.80 68.20 0.20 0.29% 68.20 12 68.30 5 16.05
2015-12-24 1702 776888 496 53099270 68.60 68.60 68.00 68.50 0.30 0.44% 68.50 5 68.60 35 16.12
2015-12-25 1702 410356 371 28034776 68.40 68.60 67.90 68.50 0.00 0% 68.40 6 68.50 3 16.12
2015-12-28 1702 224207 185 15298076 68.30 68.50 67.90 68.20 0.30 -0.44% 68.20 33 68.40 8 16.05
2015-12-29 1702 275420 204 18757200 68.00 68.30 67.90 68.30 0.10 0.15% 68.30 20 68.40 3 16.07
2015-12-30 1702 438869 409 29475355 68.30 68.40 66.60 66.90 1.40 -2.05% 66.80 16 66.90 3 15.74
2015-12-31 1702 493361 379 33338463 66.90 68.20 66.80 67.90 1.00 1.49% 67.70 4 67.90 7 15.98