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　　　13.95
0
0%		13.85
-0.1
-0.72%		13.80
-0.05
-0.36%		13.60
-0.2
-1.45%		13.70
0.1
0.74%		 　13.40
-0.3
-2.19%		13.40
0
0%		13.40
0
0%		13.15
-0.25
-1.87%		13.35
0.2
1.52%		 　13.55
0.2
1.5%		13.70
0.15
1.11%		13.85
0.15
1.09%		13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		 　13.30
-0.4
-2.92%		13.45
0.15
1.13%		13.45
0
0%		13.50
0.05
0.37%		13.55
0.05
0.37%		13.75
0.2
1.48%		 13.57
2 月　13.75
0
0%		13.80
0.05
0.36%		 　　　　　　　　　　13.75
-0.05
-0.36%		13.90
0.15
1.09%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		13.75
-0.1
-0.72%		 　13.75
0
0%		13.75
0
0%		13.60
-0.15
-1.09%		13.75
0.15
1.1%		13.95
0.2
1.45%		 13.83
3 月13.95
0
0%		13.95
0
0%		14.00
0.05
0.36%		14.20
0.2
1.43%		 　14.20
0
0%		14.20
0
0%		14.00
-0.2
-1.41%		14.00
0
0%		14.00
0
0%		 　14.10
0.1
0.71%		13.85
-0.25
-1.77%		13.90
0.05
0.36%		13.80
-0.1
-0.72%		13.95
0.15
1.09%		 　13.80
-0.15
-1.08%		13.85
0.05
0.36%		13.85
0
0%		13.85
0
0%		13.75
-0.1
-0.72%		 　13.70
-0.05
-0.36%		13.50
-0.2
-1.46%		13.65
0.15
1.11%		13.55
-0.1
-0.73%		13.9
4 月13.40
-0.15
-1.11%		 　　　13.30
-0.1
-0.75%		13.35
0.05
0.38%		13.40
0.05
0.37%		 　13.40
0
0%		13.35
-0.05
-0.37%		13.40
0.05
0.37%		13.30
-0.1
-0.75%		13.30
0
0%		 　13.20
-0.1
-0.75%		13.20
0
0%		13.15
-0.05
-0.38%		13.00
-0.15
-1.14%		12.95
-0.05
-0.38%		 　12.95
0
0%		13.00
0.05
0.39%		13.00
0
0%		13.00
0
0%		13.05
0.05
0.38%		 13.19
5 月　　13.05
0
0%		12.75
-0.3
-2.3%		12.85
0.1
0.78%		12.85
0
0%		 　12.90
0.05
0.39%		12.85
-0.05
-0.39%		12.80
-0.05
-0.39%		12.65
-0.15
-1.17%		12.70
0.05
0.4%		 　12.50
-0.2
-1.57%		12.50
0
0%		12.50
0
0%		12.50
0
0%		12.60
0.1
0.8%		 　12.80
0.2
1.59%		12.80
0
0%		12.90
0.1
0.78%		12.85
-0.05
-0.39%		12.90
0.05
0.39%		 　12.95
0.05
0.39%		12.85
-0.1
-0.77%		12.77
6 月12.85
0
0%		12.70
-0.15
-1.17%		12.75
0.05
0.39%		12.65
-0.1
-0.78%		 12.50
-0.15
-1.19%		12.60
0.1
0.8%		12.55
-0.05
-0.4%		 　　　12.35
-0.2
-1.59%		12.30
-0.05
-0.4%		12.40
0.1
0.81%		12.25
-0.15
-1.21%		12.25
0
0%		 　12.50
0.25
2.04%		12.45
-0.05
-0.4%		12.50
0.05
0.4%		12.40
-0.1
-0.8%		12.20
-0.2
-1.61%		 　12.20
0
0%		12.20
0
0%		12.30
0.1
0.82%		12.30
0
0%		 12.43
7 月12.30
0
0%		 　12.25
-0.05
-0.41%		 12.20
-0.05
-0.41%		12.25
0.05
0.41%		 　　12.30
0.05
0.41%		12.25
-0.05
-0.41%		13.45
1.2
9.8%		13.35
-0.1
-0.74%		13.50
0.15
1.12%		 　13.40
-0.1
-0.74%		13.55
0.15
1.12%		13.75
0.2
1.48%		14.50
0.75
5.45%		14.50
0
0%		 　14.30
-0.2
-1.38%		14.05
-0.25
-1.75%		14.15
0.1
0.71%		14.10
-0.05
-0.35%		14.40
0.3
2.13%		 13.38
8 月14.45
0.05
0.35%		14.50
0.05
0.35%		14.35
-0.15
-1.03%		14.05
-0.3
-2.09%		14.10
0.05
0.36%		 　14.10
0
0%		13.55
-0.55
-3.9%		13.30
-0.25
-1.85%		13.10
-0.2
-1.5%		13.25
0.15
1.15%		 　13.40
0.15
1.13%		12.85
-0.55
-4.1%		13.00
0.15
1.17%		13.00
0
0%		13.05
0.05
0.38%		 　12.95
-0.1
-0.77%		12.75
-0.2
-1.54%		12.65
-0.1
-0.78%		12.65
0
0%		12.65
0
0%		 　12.50
-0.15
-1.19%		12.60
0.1
0.8%		12.55
-0.05
-0.4%		13.27
9 月12.35
-0.2
-1.59%		12.35
0
0%		 　12.50
0.15
1.21%		12.95
0.45
3.6%		12.90
-0.05
-0.39%		12.85
-0.05
-0.39%		12.70
-0.15
-1.17%		12.60
-0.1
-0.79%		 12.55
-0.05
-0.4%		12.40
-0.15
-1.2%		12.45
0.05
0.4%		 　　　12.40
-0.05
-0.4%		12.35
-0.05
-0.4%		12.55
0.2
1.62%		12.55
0
0%		12.45
-0.1
-0.8%		 　12.40
-0.05
-0.4%		 　12.55
0.15
1.21%		12.40
-0.15
-1.2%		 12.52
10 月　　12.35
-0.05
-0.4%		12.50
0.15
1.21%		12.65
0.15
1.2%		12.65
0
0%		12.50
-0.15
-1.19%		 　　12.45
-0.05
-0.4%		12.35
-0.1
-0.8%		12.35
0
0%		12.30
-0.05
-0.4%		 　12.30
0
0%		12.35
0.05
0.41%		12.55
0.2
1.62%		12.45
-0.1
-0.8%		12.40
-0.05
-0.4%		 　12.45
0.05
0.4%		12.35
-0.1
-0.8%		12.35
0
0%		12.30
-0.05
-0.4%		12.20
-0.1
-0.81%		 12.10
-0.1
-0.82%		12.37
11 月12.20
0.1
0.83%		12.05
-0.15
-1.23%		12.00
-0.05
-0.41%		12.00
0
0%		 　12.10
0.1
0.83%		12.05
-0.05
-0.41%		11.90
-0.15
-1.24%		11.95
0.05
0.42%		11.70
-0.25
-2.09%		 　11.50
-0.2
-1.71%		11.65
0.15
1.3%		11.85
0.2
1.72%		12.05
0.2
1.69%		12.15
0.1
0.83%		 　12.15
0
0%		12.20
0.05
0.41%		12.15
-0.05
-0.41%		11.95
-0.2
-1.65%		12.05
0.1
0.84%		 　12.25
0.2
1.66%		12.10
-0.15
-1.22%		12.30
0.2
1.65%		 12.03
12 月12.50
0.2
1.63%		12.40
-0.1
-0.8%		 　12.20
-0.2
-1.61%		12.25
0.05
0.41%		12.50
0.25
2.04%		12.45
-0.05
-0.4%		12.35
-0.1
-0.8%		 　12.25
-0.1
-0.81%		12.45
0.2
1.63%		12.45
0
0%		12.50
0.05
0.4%		12.40
-0.1
-0.8%		 　12.35
-0.05
-0.4%		12.30
-0.05
-0.4%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.30
0
0%		 　12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		12.15
0
0%		12.15
0
0%		12.20
0.05
0.41%		　12.31

說明:最高漲幅:9.8%最低跌幅:-4.1% 最高價:14.50最低價:11.50平均價:12.95,灰色底表示週末,漲101天(13.8)元,跌135天(-17)元,平盤67天
10%=1,5%=1,4%=1,2%=19,1%=40,0%=106,-0%=2,-1%=2,-2%=22,-3%=47,-4%=62,

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
2016-01-04 1440 372789 209 5229705 14.20 14.20 13.95 13.95 0.25 0% 13.95 7 14.00 36 21.14
2016-01-05 1440 429398 195 5948905 13.95 13.95 13.80 13.85 0.10 -0.72% 13.85 4 13.90 74 20.98
2016-01-06 1440 698209 405 9642030 13.85 14.00 13.65 13.80 0.05 -0.36% 13.70 7 13.80 49 20.91
2016-01-07 1440 853702 392 11609678 13.85 13.85 13.45 13.60 0.20 -1.45% 13.55 29 13.60 54 20.61
2016-01-08 1440 471247 272 6441228 13.55 13.75 13.55 13.70 0.10 0.74% 13.65 14 13.70 36 20.76
2016-01-11 1440 617865 311 8289698 13.55 13.55 13.30 13.40 0.30 -2.19% 13.40 4 13.45 34 20.30
2016-01-12 1440 459447 238 6148382 13.40 13.50 13.30 13.40 0.00 0% 13.35 29 13.40 8 20.30
2016-01-13 1440 508588 242 6822423 13.50 13.55 13.30 13.40 0.00 0% 13.35 3 13.40 56 20.30
2016-01-14 1440 687492 305 9069941 13.30 13.35 13.10 13.15 0.25 -1.87% 13.15 24 13.20 52 19.92
2016-01-15 1440 741165 352 9815246 13.30 13.35 13.15 13.35 0.20 1.52% 13.30 3 13.35 77 20.23
2016-01-18 1440 730656 440 9790733 13.05 13.55 13.05 13.55 0.20 1.5% 13.50 7 13.55 53 20.53
2016-01-19 1440 542955 280 7378583 13.55 13.70 13.40 13.70 0.15 1.11% 13.70 9 13.75 84 20.76
2016-01-20 1440 2216541 891 30795033 13.60 14.05 13.60 13.85 0.15 1.09% 13.85 52 13.90 6 20.98
2016-01-21 1440 640529 381 8806963 13.80 13.85 13.70 13.75 0.10 -0.72% 13.75 20 13.80 77 20.83
2016-01-22 1440 693188 360 9485370 13.80 13.80 13.50 13.70 0.05 -0.36% 13.65 4 13.70 14 20.76
2016-01-25 1440 1343826 606 17946828 13.30 13.50 13.20 13.30 0.40 -2.92% 13.30 10 13.35 9 20.15
2016-01-26 1440 371018 204 4963386 13.30 13.45 13.30 13.45 0.15 1.13% 13.35 4 13.45 36 20.38
2016-01-27 1440 456685 281 6122407 13.45 13.50 13.30 13.45 0.00 0% 13.40 8 13.45 21 20.38
2016-01-28 1440 457349 222 6117624 13.30 13.50 13.30 13.50 0.05 0.37% 13.40 53 13.50 100 20.45
2016-01-29 1440 942580 416 12823347 13.60 13.65 13.55 13.55 0.05 0.37% 13.55 6 13.60 84 20.53
2016-01-30 1440 570504 266 7836025 13.60 13.80 13.55 13.75 0.20 1.48% 13.70 19 13.75 1 20.83
2016-02-02 1440 512270 320 7057371 13.75 13.85 13.65 13.75 0.00 0% 13.75 54 13.80 15 20.83
2016-02-03 1440 559476 183 7691643 13.80 13.80 13.65 13.80 0.05 0.36% 13.75 141 13.80 48 20.91
2016-02-15 1440 310970 174 4239077 13.50 13.75 13.50 13.75 0.05 -0.36% 13.70 2 13.75 46 20.83
2016-02-16 1440 777324 362 10738448 13.70 13.95 13.70 13.90 0.15 1.09% 13.85 8 13.90 13 21.06
2016-02-17 1440 674151 283 9355144 13.80 13.95 13.80 13.95 0.05 0.36% 13.90 9 13.95 175 21.14
2016-02-18 1440 919476 486 12703132 13.85 13.95 13.75 13.85 0.10 -0.72% 13.85 8 13.90 70 20.98
2016-02-19 1440 477883 339 6567483 13.80 13.85 13.70 13.75 0.10 -0.72% 13.75 4 13.80 93 20.83
2016-02-22 1440 574670 359 7925339 13.80 13.85 13.75 13.75 0.00 0% 13.75 9 13.80 34 20.83
2016-02-23 1440 529031 330 7285868 13.80 13.90 13.70 13.75 0.00 0% 13.75 14 13.80 70 20.83
2016-02-24 1440 438042 205 6002061 13.80 13.80 13.60 13.60 0.15 -1.09% 13.60 89 13.65 39 20.61
2016-02-25 1440 803292 421 11000177 13.65 13.80 13.60 13.75 0.15 1.1% 13.70 1 13.75 71 20.83
2016-02-26 1440 1404330 527 19518619 13.85 14.00 13.80 13.95 0.20 1.45% 13.90 6 13.95 71 21.14
2016-03-01 1440 888005 406 12416910 14.00 14.05 13.90 13.95 0.00 0% 13.95 23 14.00 65 21.14
2016-03-02 1440 837416 471 11658573 14.00 14.05 13.85 13.95 0.00 0% 13.90 62 13.95 52 21.14
2016-03-03 1440 1224551 457 17121739 13.95 14.05 13.90 14.00 0.05 0.36% 13.95 8 14.00 59 21.21
2016-03-04 1440 1800095 567 25576429 14.05 14.30 14.05 14.20 0.20 1.43% 14.20 9 14.25 143 21.52
2016-03-07 1440 1124760 351 15986140 14.30 14.30 14.15 14.20 0.00 0% 14.20 41 14.25 156 21.52
2016-03-08 1440 1244281 322 17604282 14.20 14.25 14.05 14.20 0.00 0% 14.15 32 14.20 138 21.52
2016-03-09 1440 887430 416 12430970 14.20 14.20 13.95 14.00 0.20 -1.41% 13.95 60 14.00 22 21.21
2016-03-10 1440 810834 345 11368926 14.00 14.10 13.95 14.00 0.00 0% 14.00 46 14.05 30 21.21
2016-03-11 1440 530042 277 7417422 14.00 14.10 13.95 14.00 0.00 0% 13.95 68 14.00 7 21.21
2016-03-14 1440 770052 377 10821128 14.00 14.10 14.00 14.10 0.10 0.71% 14.05 51 14.10 196 21.36
2016-03-15 1440 666163 362 9307599 14.10 14.10 13.85 13.85 0.25 -1.77% 13.85 6 13.90 5 20.98
2016-03-16 1440 670243 327 9285356 13.90 13.90 13.80 13.90 0.05 0.36% 13.85 115 13.90 21 21.06
2016-03-17 1440 1149007 570 15944237 14.05 14.10 13.75 13.80 0.10 -0.72% 13.80 6 13.85 29 20.91
2016-03-18 1440 1347062 496 18626247 13.95 13.95 13.70 13.95 0.15 1.09% 13.95 8 14.00 75 21.14
2016-03-21 1440 496782 231 6871832 14.00 14.00 13.80 13.80 0.15 -1.08% 13.80 111 13.90 59 20.91
2016-03-22 1440 809401 355 11207248 13.90 13.95 13.75 13.85 0.05 0.36% 13.80 21 13.85 47 18.47
2016-03-23 1440 654339 228 9057031 13.85 13.95 13.80 13.85 0.00 0% 13.80 90 13.85 27 18.47
2016-03-24 1440 488122 355 6745123 13.85 13.85 13.75 13.85 0.00 0% 13.80 17 13.85 66 18.47
2016-03-25 1440 542143 745 7455694 13.85 13.85 13.70 13.75 0.10 -0.72% 13.70 91 13.75 9 18.33
2016-03-28 1440 581270 627 7919653 13.75 13.75 13.50 13.70 0.05 -0.36% 13.65 5 13.70 56 18.27
2016-03-29 1440 640163 423 8705692 13.70 13.75 13.50 13.50 0.20 -1.46% 13.50 69 13.55 39 18.00
2016-03-30 1440 355862 356 4839166 13.60 13.70 13.50 13.65 0.15 1.11% 13.60 71 13.65 25 18.20
2016-03-31 1440 560623 472 7614605 13.70 13.70 13.50 13.55 0.10 -0.73% 13.50 151 13.55 33 18.07
2016-04-01 1440 683377 466 9204805 13.50 13.60 13.40 13.40 0.15 -1.11% 13.40 73 13.45 17 17.87
2016-04-06 1440 619902 544 8277924 13.40 13.40 13.30 13.30 0.10 -0.75% 13.30 89 13.35 28 17.73
2016-04-07 1440 411277 266 5475249 13.25 13.40 13.25 13.35 0.05 0.38% 13.30 1 13.35 8 17.80
2016-04-08 1440 508425 260 6775288 13.40 13.40 13.30 13.40 0.05 0.37% 13.35 2 13.40 50 17.87
2016-04-11 1440 478625 350 6397976 13.30 13.50 13.25 13.40 0.00 0% 13.35 6 13.40 12 17.87
2016-04-12 1440 1105093 659 14681529 13.30 13.40 13.20 13.35 0.05 -0.37% 13.30 6 13.35 63 17.80
2016-04-13 1440 595778 336 7972385 13.35 13.45 13.35 13.40 0.05 0.37% 13.35 63 13.40 31 17.87
2016-04-14 1440 444110 233 5927953 13.45 13.45 13.25 13.30 0.10 -0.75% 13.30 33 13.35 62 17.73
2016-04-15 1440 625189 293 8302356 13.30 13.35 13.20 13.30 0.00 0% 13.25 26 13.30 57 17.73
2016-04-18 1440 780037 350 10309979 13.30 13.30 13.15 13.20 0.10 -0.75% 13.20 54 13.30 955 17.60
2016-04-19 1440 509576 256 6716740 13.30 13.30 13.10 13.20 0.00 0% 13.15 114 13.20 21 17.60
2016-04-20 1440 797503 409 10524986 13.20 13.30 13.10 13.15 0.05 -0.38% 13.10 58 13.15 18 17.53
2016-04-21 1440 1532060 504 19952330 13.15 13.15 12.95 13.00 0.15 -1.14% 13.00 25 13.05 57 17.33
2016-04-22 1440 912769 391 11906401 13.00 13.20 12.95 12.95 0.05 -0.38% 12.95 99 13.00 6 17.27
2016-04-25 1440 445985 240 5790647 13.05 13.05 12.90 12.95 0.00 0% 12.95 31 13.00 86 17.27
2016-04-26 1440 758711 300 9819669 12.90 13.05 12.85 13.00 0.05 0.39% 12.95 1 13.00 180 17.33
2016-04-27 1440 976265 377 12767171 13.00 13.20 12.95 13.00 0.00 0% 13.00 36 13.05 25 17.33
2016-04-28 1440 542926 219 7092488 13.20 13.20 13.00 13.00 0.00 0% 13.00 314 13.05 45 17.33
2016-04-29 1440 863516 338 11208575 12.90 13.05 12.85 13.05 0.05 0.38% 13.00 131 13.05 52 17.40
2016-05-03 1440 431203 223 5627539 13.10 13.15 12.95 13.05 0.00 0% 13.00 11 13.05 6 17.40
2016-05-04 1440 1080499 378 13937478 13.10 13.10 12.75 12.75 0.30 -2.3% 12.75 71 12.80 6 17.00
2016-05-05 1440 707268 228 9101376 12.80 12.95 12.75 12.85 0.10 0.78% 12.85 75 12.90 16 17.13
2016-05-06 1440 329203 151 4240345 12.95 12.95 12.85 12.85 0.00 0% 12.85 80 12.90 35 17.13
2016-05-09 1440 294515 140 3786638 12.85 12.90 12.80 12.90 0.05 0.39% 12.85 6 12.90 102 17.20
2016-05-10 1440 258257 122 3311217 12.85 12.90 12.80 12.85 0.05 -0.39% 12.85 6 12.90 58 17.13
2016-05-11 1440 228480 124 2933363 12.85 12.90 12.80 12.80 0.05 -0.39% 12.80 107 12.90 7 20.00
2016-05-12 1440 383183 160 4881641 12.80 12.85 12.65 12.65 0.15 -1.17% 12.65 89 12.70 1 19.77
2016-05-13 1440 745187 319 9398496 12.65 12.85 12.50 12.70 0.05 0.4% 12.65 6 12.70 18 19.84
2016-05-16 1440 600849 224 7534708 12.60 12.70 12.50 12.50 0.20 -1.57% 12.50 31 12.55 3 19.53
2016-05-17 1440 669871 278 8369693 12.55 12.55 12.45 12.50 0.00 0% 12.45 115 12.50 1 19.53
2016-05-18 1440 778278 265 9683422 12.50 12.50 12.35 12.50 0.00 0% 12.50 44 12.55 42 19.53
2016-05-19 1440 691267 322 8581836 12.50 12.50 12.35 12.50 0.00 0% 12.45 1 12.50 48 19.53
2016-05-20 1440 470963 197 5899380 12.45 12.60 12.40 12.60 0.10 0.8% 12.55 2 12.60 56 19.69
2016-05-23 1440 861836 307 10943296 12.60 12.85 12.50 12.80 0.20 1.59% 12.75 24 12.80 21 20.00
2016-05-24 1440 221057 152 2822043 12.80 12.80 12.70 12.80 0.00 0% 12.70 43 12.80 67 20.00
2016-05-25 1440 350616 201 4513072 12.75 12.95 12.75 12.90 0.10 0.78% 12.85 87 12.90 68 20.16
2016-05-26 1440 459009 235 5899111 12.75 12.95 12.75 12.85 0.05 -0.39% 12.85 55 12.90 67 20.08
2016-05-27 1440 547146 282 7051160 12.85 12.95 12.85 12.90 0.05 0.39% 12.90 7 12.95 145 20.16
2016-05-30 1440 361906 149 4683327 12.90 13.00 12.90 12.95 0.05 0.39% 12.90 49 12.95 7 20.23
2016-05-31 1440 743605 418 9544563 12.95 12.95 12.75 12.85 0.10 -0.77% 12.80 21 12.85 29 20.08
2016-06-01 1440 263793 165 3381893 12.85 12.90 12.75 12.85 0.00 0% 12.80 50 12.85 24 20.08
2016-06-02 1440 248803 123 3182637 12.80 12.90 12.70 12.70 0.15 -1.17% 12.70 82 12.75 28 19.84
2016-06-03 1440 167691 81 2131708 12.70 12.75 12.65 12.75 0.05 0.39% 12.70 39 12.75 23 19.92
2016-06-04 1440 211190 84 2670799 12.65 12.75 12.60 12.65 0.10 -0.78% 12.65 2 12.70 22 19.77
2016-06-06 1440 602296 217 7539732 12.55 12.70 12.45 12.50 0.15 -1.19% 12.45 64 12.50 21 19.53
2016-06-07 1440 672439 303 8426282 12.50 12.60 12.50 12.60 0.10 0.8% 12.55 13 12.60 89 19.69
2016-06-08 1440 537210 314 6745174 12.60 12.65 12.50 12.55 0.05 -0.4% 12.55 2 12.60 67 19.61
2016-06-13 1440 443022 311 5508564 12.50 12.60 12.35 12.35 0.20 -1.59% 12.35 77 12.40 32 19.30
2016-06-14 1440 645230 310 7917775 12.40 12.40 12.20 12.30 0.05 -0.4% 12.25 45 12.30 16 19.22
2016-06-15 1440 286513 128 3536603 12.30 12.40 12.30 12.40 0.10 0.81% 12.35 20 12.40 93 19.38
2016-06-16 1440 804939 299 9855998 12.30 12.35 12.20 12.25 0.15 -1.21% 12.25 18 12.30 63 19.14
2016-06-17 1440 427295 180 5249343 12.35 12.35 12.25 12.25 0.00 0% 12.25 81 12.30 29 19.14
2016-06-20 1440 747622 311 9248704 12.35 12.50 12.25 12.50 0.25 2.04% 12.45 39 12.50 67 19.53
2016-06-21 1440 378632 207 4710581 12.45 12.50 12.40 12.45 0.05 -0.4% 12.40 58 12.50 47 19.45
2016-06-22 1440 283367 172 3517697 12.40 12.50 12.35 12.50 0.05 0.4% 12.45 28 12.50 56 19.53
2016-06-23 1440 220791 145 2743854 12.50 12.50 12.35 12.40 0.10 -0.8% 12.40 97 12.45 24 19.38
2016-06-24 1440 665990 271 8170924 12.40 12.50 12.20 12.20 0.20 -1.61% 12.20 8 12.25 37 19.06
2016-06-27 1440 260466 109 3173132 12.10 12.25 12.10 12.20 0.00 0% 12.20 28 12.25 36 19.06
2016-06-28 1440 237882 106 2896557 12.25 12.25 12.10 12.20 0.00 0% 12.15 91 12.20 25 19.06
2016-06-29 1440 280186 134 3445073 12.30 12.35 12.25 12.30 0.10 0.82% 12.25 36 12.30 111 19.22
2016-06-30 1440 358345 174 4402935 12.30 12.35 12.25 12.30 0.00 0% 12.30 51 12.35 86 19.22
2016-07-01 1440 577656 232 7112480 12.30 12.35 12.30 12.30 0.00 0% 12.30 154 12.35 38 19.22
2016-07-04 1440 556852 253 6825941 12.25 12.35 12.20 12.25 0.05 -0.41% 12.25 7 12.30 82 19.14
2016-07-06 1440 290934 236 3554488 12.30 12.30 12.20 12.20 0.15 -0.41% 12.20 47 12.25 75 19.06
2016-07-07 1440 180761 117 2211420 12.20 12.30 12.20 12.25 0.05 0.41% 12.20 132 12.25 21 19.14
2016-07-11 1440 532430 297 6527364 12.30 12.35 12.20 12.30 0.05 0.41% 12.25 64 12.30 21 19.22
2016-07-12 1440 478027 227 5880975 12.35 12.40 12.25 12.25 0.05 -0.41% 12.25 124 12.30 28 19.14
2016-07-13 1440 6948683 2018 91509799 12.30 13.45 12.30 13.45 1.20 9.8% 13.40 113 13.45 139 21.02
2016-07-14 1440 6189997 2044 83823247 13.30 13.75 13.30 13.35 0.10 -0.74% 13.35 145 13.40 24 20.86
2016-07-15 1440 4110276 1771 55640400 13.40 13.80 13.35 13.50 0.15 1.12% 13.50 1 13.55 46 21.09
2016-07-18 1440 3815222 1223 51536418 13.45 13.70 13.35 13.40 0.10 -0.74% 13.40 44 13.45 44 20.94
2016-07-19 1440 3200905 771 43471969 13.70 13.75 13.50 13.55 0.15 1.12% 13.50 102 13.55 35 21.17
2016-07-20 1440 6058312 1577 83734264 13.60 14.05 13.45 13.75 0.20 1.48% 13.75 70 13.80 221 21.48
2016-07-21 1440 9026542 2628 128436843 13.80 14.60 13.80 14.50 0.75 5.45% 14.45 16 14.50 52 22.66
2016-07-22 1440 8480335 2684 125204353 14.50 15.15 14.40 14.50 0.00 0% 14.45 19 14.50 249 22.66
2016-07-25 1440 3311720 784 48025400 14.65 14.85 14.25 14.30 0.20 -1.38% 14.25 282 14.30 839 22.34
2016-07-26 1440 5214977 1225 73096366 14.30 14.30 13.85 14.05 0.25 -1.75% 14.00 271 14.05 40 21.95
2016-07-27 1440 1925938 623 27320365 14.10 14.35 14.10 14.15 0.10 0.71% 14.10 91 14.15 12 22.11
2016-07-28 1440 2288067 912 32540388 14.20 14.40 14.10 14.10 0.05 -0.35% 14.10 163 14.15 36 22.03
2016-07-29 1440 1724456 572 24748756 14.20 14.45 14.20 14.40 0.30 2.13% 14.30 72 14.40 176 22.50
2016-08-01 1440 4597144 1099 67234263 14.40 15.00 14.30 14.45 0.05 0.35% 14.45 280 14.50 3 22.58
2016-08-02 1440 2377117 543 34478623 14.45 14.60 14.45 14.50 0.05 0.35% 14.45 135 14.50 414 22.66
2016-08-03 1440 2332648 659 33392328 14.40 14.40 14.20 14.35 0.15 -1.03% 14.30 128 14.35 731 22.42
2016-08-04 1440 2772273 794 39291476 14.45 14.45 14.05 14.05 0.30 -2.09% 14.05 246 14.10 50 21.95
2016-08-05 1440 3260695 760 46382550 14.25 14.35 14.10 14.10 0.05 0.36% 14.10 135 14.15 45 22.03
2016-08-08 1440 4013143 1168 56513345 14.15 14.30 13.95 14.10 0.00 0% 14.05 33 14.10 1046 22.03
2016-08-09 1440 5181280 1073 70351173 13.80 13.90 13.35 13.55 0.00 -3.9% 13.55 183 13.60 162 21.17
2016-08-10 1440 3847298 1285 51566091 13.60 13.70 13.25 13.30 0.25 -1.85% 13.30 170 13.40 226 20.78
2016-08-11 1440 3373674 1246 44660191 13.35 13.50 13.10 13.10 0.20 -1.5% 13.10 141 13.20 127 26.20
2016-08-12 1440 1334140 732 17687190 13.25 13.35 13.20 13.25 0.15 1.15% 13.20 169 13.25 116 26.50
2016-08-15 1440 1197231 391 16007708 13.25 13.45 13.25 13.40 0.15 1.13% 13.30 100 13.40 76 26.80
2016-08-16 1440 4009895 1288 52194341 13.40 13.40 12.85 12.85 0.55 -4.1% 12.85 89 12.90 119 25.70
2016-08-17 1440 1366785 700 17621605 12.90 13.05 12.80 13.00 0.15 1.17% 12.95 57 13.00 206 26.00
2016-08-18 1440 745026 426 9738038 13.10 13.10 13.00 13.00 0.00 0% 13.00 260 13.05 30 26.00
2016-08-19 1440 756205 361 9900542 13.05 13.20 13.00 13.05 0.05 0.38% 13.00 348 13.05 217 26.10
2016-08-22 1440 955844 474 12331262 12.95 13.00 12.80 12.95 0.10 -0.77% 12.90 1 12.95 176 25.90
2016-08-23 1440 1101348 575 14106393 12.95 12.95 12.75 12.75 0.20 -1.54% 12.75 43 12.80 89 25.50
2016-08-24 1440 863417 381 10965059 12.75 12.85 12.65 12.65 0.10 -0.78% 12.65 139 12.70 134 25.30
2016-08-25 1440 1360439 503 17221232 12.80 12.80 12.60 12.65 0.00 0% 12.60 160 12.65 48 25.30
2016-08-26 1440 652976 336 8256283 12.75 12.75 12.60 12.65 0.00 0% 12.60 288 12.65 153 25.30
2016-08-29 1440 1588451 745 19933259 12.70 12.75 12.50 12.50 0.15 -1.19% 12.50 386 12.60 36 25.00
2016-08-30 1440 793329 321 9988999 12.60 12.65 12.55 12.60 0.10 0.8% 12.55 342 12.60 2 25.20
2016-08-31 1440 1324109 411 16528795 12.60 12.60 12.35 12.55 0.05 -0.4% 12.55 355 12.60 216 25.10
2016-09-01 1440 1529659 516 18964500 12.50 12.55 12.35 12.35 0.20 -1.59% 12.35 87 12.45 20 24.70
2016-09-02 1440 1075328 371 13315647 12.40 12.50 12.30 12.35 0.00 0% 12.35 98 12.40 3 24.70
2016-09-05 1440 423925 218 5286656 12.45 12.50 12.40 12.50 0.15 1.21% 12.45 33 12.50 53 25.00
2016-09-06 1440 1503921 612 19174222 12.50 12.95 12.45 12.95 0.45 3.6% 12.90 98 12.95 203 25.90
2016-09-07 1440 893320 360 11505367 13.00 13.00 12.80 12.90 0.05 -0.39% 12.85 8 12.90 213 25.80
2016-09-08 1440 463503 225 5953030 12.85 12.95 12.80 12.85 0.05 -0.39% 12.80 202 12.85 5 25.70
2016-09-09 1440 462995 248 5872427 12.80 12.80 12.60 12.70 0.15 -1.17% 12.70 12 12.75 86 25.40
2016-09-10 1440 254096 138 3199154 12.60 12.65 12.55 12.60 0.10 -0.79% 12.60 45 12.65 12 25.20
2016-09-12 1440 578755 254 7265554 12.60 12.65 12.50 12.55 0.05 -0.4% 12.55 90 12.60 73 25.10
2016-09-13 1440 1552126 576 19252972 12.50 12.50 12.30 12.40 0.15 -1.2% 12.40 4 12.45 247 24.80
2016-09-14 1440 1582149 321 19495293 12.45 12.45 12.20 12.45 0.05 0.4% 12.40 21 12.45 89 24.90
2016-09-19 1440 913170 317 11313483 12.45 12.45 12.30 12.40 0.05 -0.4% 12.40 6 12.45 327 24.80
2016-09-20 1440 711281 254 8803758 12.40 12.45 12.30 12.35 0.05 -0.4% 12.35 197 12.45 162 24.70
2016-09-21 1440 1237336 576 15466496 12.45 12.55 12.40 12.55 0.20 1.62% 12.50 27 12.55 33 25.10
2016-09-22 1440 440716 215 5521923 12.60 12.60 12.45 12.55 0.00 0% 12.50 27 12.55 75 25.10
2016-09-23 1440 803186 421 10048498 12.50 12.60 12.45 12.45 0.10 -0.8% 12.45 123 12.50 67 24.90
2016-09-26 1440 406028 175 5036542 12.40 12.45 12.35 12.40 0.05 -0.4% 12.40 54 12.45 45 24.80
2016-09-29 1440 572455 286 7158008 12.40 12.60 12.40 12.55 0.15 1.21% 12.50 13 12.55 16 25.10
2016-09-30 1440 701423 344 8749840 12.45 12.55 12.40 12.40 0.15 -1.2% 12.40 174 12.55 118 24.80
2016-10-03 1440 721009 240 8940906 12.50 12.50 12.35 12.35 0.05 -0.4% 12.35 234 12.40 13 24.70
2016-10-04 1440 500156 257 6226574 12.40 12.50 12.40 12.50 0.15 1.21% 12.45 101 12.50 145 25.00
2016-10-05 1440 963624 455 12166274 12.50 12.70 12.50 12.65 0.15 1.2% 12.60 126 12.65 39 25.30
2016-10-06 1440 801888 400 10169036 12.65 12.75 12.60 12.65 0.00 0% 12.60 197 12.65 33 25.30
2016-10-07 1440 489797 221 6126217 12.65 12.65 12.45 12.50 0.15 -1.19% 12.50 122 12.55 158 25.00
2016-10-11 1440 754567 388 9361583 12.45 12.50 12.35 12.45 0.05 -0.4% 12.40 148 12.45 15 24.90
2016-10-12 1440 985065 292 12152545 12.40 12.40 12.30 12.35 0.10 -0.8% 12.35 2 12.40 63 24.70
2016-10-13 1440 675233 241 8359810 12.45 12.45 12.35 12.35 0.00 0% 12.35 73 12.40 35 24.70
2016-10-14 1440 716518 237 8805164 12.40 12.40 12.20 12.30 0.05 -0.4% 12.30 56 12.35 207 24.60
2016-10-17 1440 412528 196 5074234 12.30 12.40 12.25 12.30 0.00 0% 12.25 259 12.30 9 24.60
2016-10-18 1440 434490 207 5373545 12.40 12.40 12.30 12.35 0.05 0.41% 12.35 87 12.40 48 24.70
2016-10-19 1440 1512875 664 18873031 12.35 12.55 12.35 12.55 0.20 1.62% 12.50 191 12.55 116 25.10
2016-10-20 1440 1600163 502 20028924 12.55 12.60 12.40 12.45 0.10 -0.8% 12.40 165 12.45 11 24.90
2016-10-21 1440 585781 267 7273231 12.50 12.50 12.35 12.40 0.05 -0.4% 12.40 90 12.45 26 24.80
2016-10-24 1440 622052 428 7699341 12.40 12.50 12.30 12.45 0.05 0.4% 12.40 10 12.45 108 24.90
2016-10-25 1440 515522 143 6399764 12.45 12.45 12.35 12.35 0.10 -0.8% 12.35 185 12.40 7 24.70
2016-10-26 1440 455613 257 5625384 12.35 12.40 12.30 12.35 0.00 0% 12.30 183 12.35 169 24.70
2016-10-27 1440 876573 341 10777190 12.35 12.40 12.25 12.30 0.05 -0.4% 12.25 145 12.30 153 24.60
2016-10-28 1440 1352029 369 16510398 12.25 12.30 12.15 12.20 0.10 -0.81% 12.20 33 12.25 202 24.40
2016-10-31 1440 1014097 310 12255363 12.20 12.20 12.05 12.10 0.10 -0.82% 12.10 89 12.15 174 24.20
2016-11-01 1440 538062 273 6531445 12.05 12.20 12.05 12.20 0.10 0.83% 12.10 180 12.20 56 24.40
2016-11-02 1440 554836 258 6699782 12.10 12.15 12.05 12.05 0.15 -1.23% 12.05 172 12.10 57 24.10
2016-11-03 1440 670872 245 8085721 12.05 12.15 12.00 12.00 0.05 -0.41% 12.00 528 12.10 148 24.00
2016-11-04 1440 716013 223 8567606 12.00 12.05 11.90 12.00 0.00 0% 12.00 3 12.05 47 24.00
2016-11-07 1440 312887 123 3773582 11.95 12.10 11.95 12.10 0.10 0.83% 12.05 111 12.10 122 24.20
2016-11-08 1440 570753 270 6876736 12.10 12.10 12.00 12.05 0.05 -0.41% 12.05 54 12.10 143 24.10
2016-11-09 1440 1970838 439 23541375 12.05 12.05 11.75 11.90 0.15 -1.24% 11.85 31 11.90 5 23.80
2016-11-10 1440 672618 196 8043747 11.95 12.00 11.90 11.95 0.05 0.42% 11.95 62 12.00 165 29.88
2016-11-11 1440 1195942 453 14103010 12.00 12.00 11.70 11.70 0.25 -2.09% 11.70 122 11.75 24 29.25
2016-11-14 1440 1272438 379 14686380 11.80 11.80 11.45 11.50 0.20 -1.71% 11.50 217 11.55 123 28.75
2016-11-15 1440 919286 377 10659252 11.50 11.65 11.50 11.65 0.15 1.3% 11.60 56 11.65 333 29.13
2016-11-16 1440 864606 309 10242117 11.70 11.95 11.70 11.85 0.20 1.72% 11.80 6 11.85 106 29.63
2016-11-17 1440 1623162 544 19534097 11.95 12.15 11.90 12.05 0.20 1.69% 12.00 112 12.05 22 30.13
2016-11-18 1440 1046722 402 12658763 12.10 12.15 12.00 12.15 0.10 0.83% 12.10 12 12.15 179 30.38
2016-11-21 1440 424210 194 5137536 12.15 12.20 12.05 12.15 0.00 0% 12.10 12 12.15 54 30.38
2016-11-22 1440 1054204 522 12885371 12.20 12.30 12.15 12.20 0.05 0.41% 12.15 113 12.20 56 30.50
2016-11-23 1440 794652 344 9651934 12.30 12.30 12.10 12.15 0.05 -0.41% 12.10 91 12.15 182 30.38
2016-11-24 1440 1184602 335 14153134 11.95 12.00 11.90 11.95 0.20 -1.65% 11.95 31 12.00 62 29.88
2016-11-25 1440 329618 186 3966666 12.00 12.10 11.95 12.05 0.10 0.84% 12.05 49 12.10 105 30.13
2016-11-28 1440 1969190 652 24212365 12.10 12.45 12.05 12.25 0.20 1.66% 12.25 2 12.30 207 30.63
2016-11-29 1440 593718 277 7194881 12.10 12.25 12.10 12.10 0.15 -1.22% 12.10 16 12.15 66 30.25
2016-11-30 1440 796825 449 9727011 12.10 12.30 12.10 12.30 0.20 1.65% 12.25 6 12.30 65 30.75
2016-12-01 1440 2871616 979 35941394 12.45 12.65 12.35 12.50 0.20 1.63% 12.45 34 12.50 146 31.25
2016-12-02 1440 971244 315 12101970 12.50 12.55 12.35 12.40 0.10 -0.8% 12.35 149 12.40 33 31.00
2016-12-05 1440 1061022 463 13083210 12.50 12.55 12.20 12.20 0.20 -1.61% 12.20 117 12.25 45 30.50
2016-12-06 1440 485004 252 5934392 12.25 12.30 12.20 12.25 0.05 0.41% 12.20 169 12.25 25 30.63
2016-12-07 1440 3533245 1177 44263542 12.30 12.70 12.25 12.50 0.25 2.04% 12.45 60 12.50 269 31.25
2016-12-08 1440 923832 399 11535107 12.50 12.55 12.40 12.45 0.05 -0.4% 12.45 3 12.50 144 31.13
2016-12-09 1440 777350 271 9654896 12.45 12.55 12.35 12.35 0.10 -0.8% 12.35 110 12.45 175 30.88
2016-12-12 1440 847483 325 10410937 12.35 12.45 12.25 12.25 0.10 -0.81% 12.25 130 12.30 28 30.63
2016-12-13 1440 885794 480 10928787 12.30 12.45 12.25 12.45 0.20 1.63% 12.40 49 12.45 66 31.13
2016-12-14 1440 1197630 649 14943105 12.50 12.55 12.35 12.45 0.00 0% 12.45 12 12.50 64 31.13
2016-12-15 1440 452567 273 5640526 12.40 12.50 12.40 12.50 0.05 0.4% 12.40 86 12.50 465 31.25
2016-12-16 1440 504281 279 6276329 12.55 12.55 12.40 12.40 0.10 -0.8% 12.40 4 12.45 44 31.00
2016-12-19 1440 473997 216 5879606 12.50 12.50 12.30 12.35 0.05 -0.4% 12.35 43 12.40 46 30.88
2016-12-20 1440 414897 149 5122078 12.35 12.45 12.30 12.30 0.05 -0.4% 12.30 56 12.40 44 30.75
2016-12-21 1440 419260 201 5145294 12.30 12.35 12.25 12.25 0.05 -0.41% 12.25 119 12.30 79 30.63
2016-12-22 1440 272890 127 3366339 12.30 12.40 12.30 12.30 0.05 0.41% 12.30 14 12.35 91 30.75
2016-12-23 1440 187740 110 2310060 12.40 12.40 12.25 12.30 0.00 0% 12.25 57 12.30 27 30.75
2016-12-26 1440 201298 116 2466130 12.25 12.40 12.20 12.20 0.10 -0.81% 12.20 110 12.30 54 30.50
2016-12-27 1440 264086 129 3217437 12.25 12.25 12.15 12.15 0.05 -0.41% 12.10 159 12.15 61 30.38
2016-12-28 1440 546277 188 6647947 12.20 12.25 12.15 12.15 0.00 0% 12.10 140 12.15 12 30.38
2016-12-29 1440 198705 119 2418077 12.20 12.25 12.15 12.15 0.00 0% 12.10 59 12.15 7 30.38
2016-12-30 1440 727153 413 8865555 12.25 12.30 12.10 12.20 0.05 0.41% 12.15 226 12.25 29 30.50