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　　　67.30
0
0%		65.50
-1.8
-2.67%		63.00
-2.5
-3.82%		61.00
-2
-3.17%		59.80
-1.2
-1.97%		 　57.60
-2.2
-3.68%		58.50
0.9
1.56%		58.60
0.1
0.17%		56.80
-1.8
-3.07%		57.50
0.7
1.23%		 　59.70
2.2
3.83%		59.40
-0.3
-0.5%		57.50
-1.9
-3.2%		58.50
1
1.74%		58.30
-0.2
-0.34%		 　60.00
1.7
2.92%		59.40
-0.6
-1%		59.00
-0.4
-0.67%		59.70
0.7
1.19%		60.40
0.7
1.17%		60.80
0.4
0.66%		 59.89
2 月　61.70
0.9
1.48%		60.70
-1
-1.62%		 　　　　　　　　　　60.50
-0.2
-0.33%		60.80
0.3
0.5%		61.30
0.5
0.82%		61.50
0.2
0.33%		61.50
0
0%		 　61.80
0.3
0.49%		65.00
3.2
5.18%		65.10
0.1
0.15%		64.10
-1
-1.54%		64.80
0.7
1.09%		 62.95
3 月65.00
0.2
0.31%		65.50
0.5
0.77%		66.10
0.6
0.92%		66.00
-0.1
-0.15%		 　66.50
0.5
0.76%		65.50
-1
-1.5%		65.50
0
0%		64.80
-0.7
-1.07%		65.50
0.7
1.08%		 　65.00
-0.5
-0.76%		64.00
-1
-1.54%		62.20
-1.8
-2.81%		62.00
-0.2
-0.32%		62.20
0.2
0.32%		 　62.10
-0.1
-0.16%		62.30
0.2
0.32%		62.10
-0.2
-0.32%		62.20
0.1
0.16%		62.20
0
0%		 　62.30
0.1
0.16%		61.70
-0.6
-0.96%		62.40
0.7
1.13%		62.40
0
0%		63.76
4 月62.00
-0.4
-0.64%		 　　　63.30
1.3
2.1%		62.80
-0.5
-0.79%		62.10
-0.7
-1.11%		 　62.00
-0.1
-0.16%		61.80
-0.2
-0.32%		62.10
0.3
0.49%		62.20
0.1
0.16%		61.70
-0.5
-0.8%		 　62.10
0.4
0.65%		61.80
-0.3
-0.48%		60.90
-0.9
-1.46%		60.60
-0.3
-0.49%		60.20
-0.4
-0.66%		 　60.00
-0.2
-0.33%		60.20
0.2
0.33%		59.80
-0.4
-0.66%		60.00
0.2
0.33%		59.90
-0.1
-0.17%		 61.29
5 月　　59.70
-0.2
-0.33%		59.80
0.1
0.17%		60.10
0.3
0.5%		60.00
-0.1
-0.17%		 　59.80
-0.2
-0.33%		62.00
2.2
3.68%		62.00
0
0%		62.60
0.6
0.97%		63.20
0.6
0.96%		 　63.20
0
0%		63.70
0.5
0.79%		63.20
-0.5
-0.78%		61.90
-1.3
-2.06%		62.00
0.1
0.16%		 　62.30
0.3
0.48%		62.40
0.1
0.16%		62.50
0.1
0.16%		62.60
0.1
0.16%		62.30
-0.3
-0.48%		 　62.70
0.4
0.64%		62.80
0.1
0.16%		61.95
6 月64.30
1.5
2.39%		63.80
-0.5
-0.78%		64.90
1.1
1.72%		65.30
0.4
0.62%		 64.70
-0.6
-0.92%		65.10
0.4
0.62%		64.70
-0.4
-0.61%		 　　　64.30
-0.4
-0.62%		63.50
-0.8
-1.24%		64.00
0.5
0.79%		63.90
-0.1
-0.16%		64.20
0.3
0.47%		 　64.40
0.2
0.31%		65.80
1.4
2.17%		65.30
-0.5
-0.76%		65.40
0.1
0.15%		64.60
-0.8
-1.22%		 　65.80
1.2
1.86%		68.20
2.4
3.65%		68.00
-0.2
-0.29%		67.40
-0.6
-0.88%		 65.18
7 月67.80
0.4
0.59%		 　68.10
0.3
0.44%		 66.50
-1.6
-2.35%		66.90
0.4
0.6%		 　　67.50
0.6
0.9%		68.30
0.8
1.19%		68.50
0.2
0.29%		68.00
-0.5
-0.73%		68.90
0.9
1.32%		 　69.50
0.6
0.87%		69.70
0.2
0.29%		69.70
0
0%		70.50
0.8
1.15%		71.40
0.9
1.28%		 　71.50
0.1
0.14%		70.10
-1.4
-1.96%		69.50
-0.6
-0.86%		68.60
-0.9
-1.29%		69.50
0.9
1.31%		 68.93
8 月69.30
-0.2
-0.29%		69.90
0.6
0.87%		70.80
0.9
1.29%		71.30
0.5
0.71%		72.00
0.7
0.98%		 　71.30
-0.7
-0.97%		70.90
-0.4
-0.56%		71.60
0.7
0.99%		70.90
-0.7
-0.98%		71.90
1
1.41%		 　71.80
-0.1
-0.14%		70.90
-0.9
-1.25%		69.60
-1.3
-1.83%		69.50
-0.1
-0.14%		69.20
-0.3
-0.43%		 　68.70
-0.5
-0.72%		69.70
1
1.46%		70.10
0.4
0.57%		70.10
0
0%		70.10
0
0%		 　70.60
0.5
0.71%		70.50
-0.1
-0.14%		71.00
0.5
0.71%		70.52
9 月69.90
-1.1
-1.55%		69.50
-0.4
-0.57%		 　70.00
0.5
0.72%		69.60
-0.4
-0.57%		70.00
0.4
0.57%		70.80
0.8
1.14%		71.20
0.4
0.56%		69.90
-1.3
-1.83%		 68.90
-1
-1.43%		68.90
0
0%		68.40
-0.5
-0.73%		 　　　69.20
0.8
1.17%		70.00
0.8
1.16%		71.00
1
1.43%		70.80
-0.2
-0.28%		71.00
0.2
0.28%		 　70.90
-0.1
-0.14%		 　70.30
-0.6
-0.85%		69.50
-0.8
-1.14%		 69.96
10 月　　69.80
0.3
0.43%		70.30
0.5
0.72%		69.90
-0.4
-0.57%		70.00
0.1
0.14%		70.00
0
0%		 　　69.80
-0.2
-0.29%		68.00
-1.8
-2.58%		67.20
-0.8
-1.18%		67.40
0.2
0.3%		 　67.50
0.1
0.15%		67.50
0
0%		67.50
0
0%		69.20
1.7
2.52%		69.40
0.2
0.29%		 　68.30
-1.1
-1.59%		67.40
-0.9
-1.32%		67.30
-0.1
-0.15%		67.60
0.3
0.45%		67.80
0.2
0.3%		 67.30
-0.5
-0.74%		68.38
11 月67.60
0.3
0.45%		67.00
-0.6
-0.89%		66.20
-0.8
-1.19%		66.50
0.3
0.45%		 　66.50
0
0%		66.60
0.1
0.15%		65.50
-1.1
-1.65%		66.20
0.7
1.07%		65.20
-1
-1.51%		 　64.00
-1.2
-1.84%		63.60
-0.4
-0.63%		63.70
0.1
0.16%		62.90
-0.8
-1.26%		63.50
0.6
0.95%		 　62.00
-1.5
-2.36%		62.50
0.5
0.81%		63.00
0.5
0.8%		63.80
0.8
1.27%		63.80
0
0%		 　63.90
0.1
0.16%		64.30
0.4
0.63%		64.50
0.2
0.31%		 64.56
12 月64.00
-0.5
-0.78%		62.90
-1.1
-1.72%		 　62.90
0
0%		63.10
0.2
0.32%		63.40
0.3
0.48%		63.90
0.5
0.79%		64.00
0.1
0.16%		 　63.20
-0.8
-1.25%		63.30
0.1
0.16%		63.30
0
0%		63.50
0.2
0.32%		63.40
-0.1
-0.16%		 　63.20
-0.2
-0.32%		63.00
-0.2
-0.32%		62.80
-0.2
-0.32%		63.00
0.2
0.32%		62.20
-0.8
-1.27%		 　61.60
-0.6
-0.96%		61.30
-0.3
-0.49%		61.40
0.1
0.16%		61.10
-0.3
-0.49%		61.10
0
0%		　62.79

說明:最高漲幅:5.18%最低跌幅:-3.82% 最高價:72.00最低價:56.80平均價:65.09,灰色底表示週末,漲145天(79.4)元,跌136天(-87.8)元,平盤22天
5%=1,4%=4,3%=3,2%=9,1%=66,0%=84,-0%=3,-1%=6,-2%=21,-3%=46,-4%=60,

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 1702 432102 356 29047160 67.90 68.50 66.60 67.30 0.60 0% 67.10 2 67.30 2 15.84
2016-01-05 1702 674126 560 44539697 66.80 66.80 65.50 65.50 1.80 -2.67% 65.50 76 65.70 3 15.41
2016-01-06 1702 1394168 957 88695083 65.50 65.50 62.90 63.00 2.50 -3.82% 62.90 41 63.00 53 14.82
2016-01-07 1702 1392747 935 84814910 62.90 62.90 59.50 61.00 2.00 -3.17% 60.90 8 61.00 96 14.35
2016-01-08 1702 1806634 1092 108093040 60.40 60.90 59.10 59.80 1.20 -1.97% 59.80 10 59.90 3 14.07
2016-01-11 1702 1215967 850 70970777 60.00 60.10 57.60 57.60 2.20 -3.68% 57.60 60 58.00 1 13.55
2016-01-12 1702 940606 751 55504425 58.60 59.30 58.50 58.50 0.90 1.56% 58.50 3 58.60 1 13.76
2016-01-13 1702 841322 582 49594930 59.40 59.70 58.40 58.60 0.10 0.17% 58.60 12 58.70 1 13.79
2016-01-14 1702 1047034 693 59545886 57.00 57.20 56.60 56.80 1.80 -3.07% 56.80 31 57.00 7 13.36
2016-01-15 1702 712245 524 40902380 57.50 57.90 57.00 57.50 0.70 1.23% 57.50 41 57.60 1 13.53
2016-01-18 1702 890356 677 51975248 56.80 59.70 56.80 59.70 2.20 3.83% 59.70 33 59.80 8 14.05
2016-01-19 1702 587391 441 34742262 59.80 59.80 58.80 59.40 0.30 -0.5% 59.40 3 59.50 15 13.98
2016-01-20 1702 601195 426 34883156 59.40 59.40 57.10 57.50 1.90 -3.2% 57.50 14 57.60 2 13.53
2016-01-21 1702 765982 582 44907745 59.00 59.50 58.10 58.50 1.00 1.74% 58.30 1 58.50 18 13.76
2016-01-22 1702 596150 351 34913171 58.90 59.20 58.00 58.30 0.20 -0.34% 58.30 13 58.40 1 13.72
2016-01-25 1702 534428 388 31920220 58.50 60.20 58.50 60.00 1.70 2.92% 59.90 5 60.00 8 14.12
2016-01-26 1702 370939 308 21999673 59.80 59.80 59.10 59.40 0.60 -1% 59.40 14 59.50 7 13.98
2016-01-27 1702 447829 373 26410811 59.50 59.70 58.70 59.00 0.40 -0.67% 58.90 2 59.10 2 13.88
2016-01-28 1702 435800 366 25989856 59.00 60.10 59.00 59.70 0.70 1.19% 59.70 10 60.00 5 14.05
2016-01-29 1702 547100 431 33090800 59.70 60.90 59.70 60.40 0.70 1.17% 60.40 9 60.50 1 14.21
2016-01-30 1702 293278 179 17858311 61.00 61.10 60.60 60.80 0.40 0.66% 60.70 20 60.80 35 14.31
2016-02-02 1702 450895 439 27807314 62.00 62.20 60.70 61.70 0.10 1.48% 61.60 3 61.70 7 14.52
2016-02-03 1702 453081 375 27563614 61.50 61.50 60.50 60.70 1.00 -1.62% 60.70 38 61.00 4 14.28
2016-02-15 1702 462434 444 27746742 59.10 60.50 59.10 60.50 0.20 -0.33% 60.40 1 60.50 70 14.24
2016-02-16 1702 909017 565 55287937 60.70 61.70 60.40 60.80 0.30 0.5% 60.80 1 60.90 11 14.31
2016-02-17 1702 1402561 571 86173226 61.40 62.00 61.10 61.30 0.50 0.82% 61.30 21 61.40 2 14.42
2016-02-18 1702 936016 738 57947778 61.60 62.50 61.40 61.50 0.20 0.33% 61.50 25 61.80 7 14.47
2016-02-19 1702 798313 612 49218344 62.30 62.30 61.20 61.50 0.00 0% 61.50 16 61.70 2 14.47
2016-02-22 1702 536268 478 33151416 61.50 62.20 61.50 61.80 0.30 0.49% 61.80 8 61.90 3 14.54
2016-02-23 1702 2528660 1736 162225000 63.00 65.50 63.00 65.00 3.20 5.18% 65.00 1 65.10 4 15.29
2016-02-24 1702 1732400 1296 113428134 65.00 66.30 64.50 65.10 0.10 0.15% 65.10 22 65.20 1 15.32
2016-02-25 1702 1192400 772 77243574 65.50 65.80 64.10 64.10 1.00 -1.54% 64.10 17 64.40 2 15.08
2016-02-26 1702 900361 667 57703377 64.80 65.10 63.40 64.80 0.70 1.09% 64.50 3 64.80 30 15.25
2016-03-01 1702 1547822 1072 100675330 65.10 65.50 64.40 65.00 0.20 0.31% 65.00 12 65.10 5 15.29
2016-03-02 1702 677631 518 44333956 65.40 65.70 65.10 65.50 0.50 0.77% 65.50 8 65.60 3 15.41
2016-03-03 1702 913129 658 60416821 65.50 66.50 65.50 66.10 0.60 0.92% 66.10 5 66.40 11 15.55
2016-03-04 1702 833108 592 54848128 65.80 66.10 65.50 66.00 0.10 -0.15% 65.90 1 66.00 22 15.53
2016-03-07 1702 1126609 762 75197069 65.50 67.20 65.50 66.50 0.50 0.76% 66.50 7 66.70 5 15.65
2016-03-08 1702 1064433 856 69451038 66.10 66.30 64.80 65.50 1.00 -1.5% 65.30 3 65.50 55 15.41
2016-03-09 1702 441310 382 28856180 65.50 66.00 65.00 65.50 0.00 0% 65.50 6 65.70 8 15.41
2016-03-10 1702 732313 596 47611945 65.50 65.70 64.80 64.80 0.70 -1.07% 64.80 3 65.00 4 15.25
2016-03-11 1702 542976 432 35542319 64.50 66.20 64.50 65.50 0.70 1.08% 65.50 6 65.60 3 15.41
2016-03-14 1702 1048905 641 67926209 65.50 65.70 64.30 65.00 0.50 -0.76% 65.00 13 65.10 3 15.29
2016-03-15 1702 615590 540 39613698 65.20 65.30 64.00 64.00 1.00 -1.54% 64.00 65 64.10 2 15.06
2016-03-16 1702 2189583 1505 136764165 63.80 63.80 61.90 62.20 1.80 -2.81% 62.20 9 62.30 3 14.64
2016-03-17 1702 1183163 769 73758315 62.30 62.90 61.60 62.00 0.20 -0.32% 62.00 27 62.30 2 14.59
2016-03-18 1702 1407143 1123 87576830 62.80 63.20 61.60 62.20 0.20 0.32% 62.20 44 62.30 1 14.64
2016-03-21 1702 1241019 963 77481743 62.20 63.20 61.90 62.10 0.10 -0.16% 62.10 7 62.20 164 14.61
2016-03-22 1702 1099279 1054 68495564 62.30 62.90 61.90 62.30 0.20 0.32% 62.30 10 62.50 2 14.66
2016-03-23 1702 385332 440 23963023 62.40 62.70 62.00 62.10 0.20 -0.32% 62.10 6 62.20 3 14.61
2016-03-24 1702 431294 493 26806822 62.10 62.50 61.70 62.20 0.10 0.16% 62.20 11 62.30 7 14.64
2016-03-25 1702 407591 367 25393620 62.50 62.60 62.20 62.20 0.00 0% 62.20 143 62.40 6 14.64
2016-03-28 1702 345119 282 21527056 62.30 62.80 62.10 62.30 0.10 0.16% 62.20 30 62.30 1 13.88
2016-03-29 1702 864529 516 53465672 62.30 62.60 61.30 61.70 0.60 -0.96% 61.70 28 61.80 10 13.74
2016-03-30 1702 667941 575 41425364 61.80 62.50 61.60 62.40 0.70 1.13% 62.40 5 62.50 45 13.90
2016-03-31 1702 608261 366 37928048 62.40 62.70 62.10 62.40 0.00 0% 62.30 6 62.40 205 13.90
2016-04-01 1702 447249 385 27737885 62.70 62.70 61.70 62.00 0.40 -0.64% 62.00 76 62.20 1 13.81
2016-04-06 1702 705496 805 44314648 62.40 63.40 61.60 63.30 1.30 2.1% 63.30 1 63.40 13 14.10
2016-04-07 1702 447345 340 28110893 63.00 63.20 62.50 62.80 0.50 -0.79% 62.80 16 62.90 14 13.99
2016-04-08 1702 405516 275 25183089 62.00 62.50 61.90 62.10 0.70 -1.11% 62.10 3 62.20 1 13.83
2016-04-11 1702 410376 333 25408823 62.10 62.30 61.70 62.00 0.10 -0.16% 62.00 36 62.10 23 13.81
2016-04-12 1702 343800 276 21240832 62.00 62.30 61.20 61.80 0.20 -0.32% 61.80 2 61.90 12 13.76
2016-04-13 1702 369344 279 22888652 61.90 62.50 61.70 62.10 0.30 0.49% 62.10 11 62.20 35 13.83
2016-04-14 1702 756259 385 46736931 62.00 62.20 61.50 62.20 0.10 0.16% 61.80 7 62.20 2 13.85
2016-04-15 1702 904131 574 55739992 62.40 62.40 61.40 61.70 0.50 -0.8% 61.60 2 61.70 3 13.74
2016-04-18 1702 219072 183 13553236 61.70 62.20 61.50 62.10 0.40 0.65% 62.10 5 62.20 41 13.83
2016-04-19 1702 374405 248 23196965 62.30 62.40 61.80 61.80 0.30 -0.48% 61.80 16 61.90 1 13.76
2016-04-20 1702 898031 639 55010686 62.00 62.00 60.60 60.90 0.90 -1.46% 60.90 4 61.10 9 13.56
2016-04-21 1702 1309576 865 78823860 61.20 61.40 59.80 60.60 0.30 -0.49% 60.50 15 60.70 3 13.50
2016-04-22 1702 750128 516 45214642 60.60 61.10 59.90 60.20 0.40 -0.66% 60.10 7 60.20 1 13.41
2016-04-25 1702 670005 439 40087015 60.20 60.20 59.40 60.00 0.20 -0.33% 60.00 10 60.10 2 13.36
2016-04-26 1702 606468 423 36220766 60.00 60.20 59.40 60.20 0.20 0.33% 60.00 19 60.20 8 13.41
2016-04-27 1702 855943 540 51133988 60.20 60.40 59.50 59.80 0.40 -0.66% 59.70 1 59.80 2 13.32
2016-04-28 1702 964588 518 57891336 60.00 60.20 59.80 60.00 0.20 0.33% 60.00 19 60.10 3 13.36
2016-04-29 1702 515266 447 30910698 59.90 60.30 59.70 59.90 0.10 -0.17% 59.90 3 60.00 1 13.34
2016-05-03 1702 627009 499 37593644 60.20 60.30 59.50 59.70 0.20 -0.33% 59.70 1 59.80 1 13.30
2016-05-04 1702 577244 424 34486813 59.70 60.20 59.50 59.80 0.10 0.17% 59.70 6 59.80 4 13.32
2016-05-05 1702 568127 459 34056930 59.60 60.30 59.50 60.10 0.30 0.5% 60.10 7 60.20 1 13.39
2016-05-06 1702 301077 220 18032997 60.20 60.20 59.70 60.00 0.10 -0.17% 60.00 13 60.10 9 13.36
2016-05-09 1702 571541 491 34315160 59.70 60.50 59.60 59.80 0.20 -0.33% 59.80 32 60.00 2 13.32
2016-05-10 1702 956709 768 59044358 59.80 62.30 59.80 62.00 2.20 3.68% 61.90 7 62.00 6 13.81
2016-05-11 1702 726018 468 45014616 62.00 62.30 61.70 62.00 0.00 0% 62.00 17 62.10 1 13.81
2016-05-12 1702 1020054 601 63916873 61.70 63.20 61.70 62.60 0.60 0.97% 62.60 34 62.70 1 13.97
2016-05-13 1702 901469 672 56709247 62.80 63.20 62.10 63.20 0.60 0.96% 63.00 8 63.20 13 14.11
2016-05-16 1702 607243 457 38328209 63.00 63.60 62.50 63.20 0.00 0% 63.20 8 63.40 3 14.11
2016-05-17 1702 896374 493 57040971 63.20 64.10 62.50 63.70 0.50 0.79% 63.70 4 63.80 1 14.22
2016-05-18 1702 414368 320 26250018 63.70 63.70 63.00 63.20 0.50 -0.78% 63.10 9 63.20 4 14.11
2016-05-19 1702 760148 604 47153335 63.20 63.20 61.60 61.90 1.30 -2.06% 61.90 7 62.00 75 13.82
2016-05-20 1702 243001 159 15034562 61.50 62.10 61.50 62.00 0.10 0.16% 62.00 15 62.10 5 13.84
2016-05-23 1702 505269 350 31392085 62.10 62.50 61.50 62.30 0.30 0.48% 62.30 7 62.40 8 13.91
2016-05-24 1702 328687 303 20451036 62.30 62.60 62.00 62.40 0.10 0.16% 62.30 2 62.40 1 13.93
2016-05-25 1702 320030 182 19985890 62.40 62.90 62.30 62.50 0.10 0.16% 62.50 13 62.60 37 13.95
2016-05-26 1702 563091 249 35090595 62.30 62.70 62.10 62.60 0.10 0.16% 62.30 5 62.60 32 13.97
2016-05-27 1702 614767 360 38225680 62.80 62.80 61.90 62.30 0.30 -0.48% 62.10 9 62.30 4 13.91
2016-05-30 1702 431377 245 26973031 62.70 62.80 62.20 62.70 0.40 0.64% 62.70 5 62.80 19 14.00
2016-05-31 1702 584139 350 36707434 62.90 63.10 62.60 62.80 0.10 0.16% 62.80 40 62.90 1 14.02
2016-06-01 1702 1063574 701 68100264 63.00 64.60 63.00 64.30 1.50 2.39% 64.30 26 64.40 17 14.35
2016-06-02 1702 591853 405 37872831 64.60 64.60 63.60 63.80 0.50 -0.78% 63.80 12 63.90 2 14.24
2016-06-03 1702 920765 620 59559212 64.30 65.10 64.00 64.90 1.10 1.72% 64.80 25 64.90 2 14.49
2016-06-04 1702 1018208 574 66651420 65.50 65.90 64.80 65.30 0.40 0.62% 65.30 5 65.50 5 14.58
2016-06-06 1702 688709 516 44697954 65.50 65.80 64.20 64.70 0.60 -0.92% 64.60 1 64.80 13 14.44
2016-06-07 1702 684278 376 44503781 64.70 65.20 64.70 65.10 0.40 0.62% 65.00 5 65.10 28 14.53
2016-06-08 1702 654856 496 42387310 65.10 65.20 64.20 64.70 0.40 -0.61% 64.60 7 64.70 3 14.44
2016-06-13 1702 632644 536 40530392 65.00 65.10 63.60 64.30 0.40 -0.62% 64.20 6 64.30 1 14.35
2016-06-14 1702 2133100 1175 134242309 63.90 64.00 62.30 63.50 0.80 -1.24% 63.50 6 63.60 10 14.17
2016-06-15 1702 584026 441 37364178 63.00 64.60 63.00 64.00 0.50 0.79% 64.00 153 64.10 1 14.29
2016-06-16 1702 543360 347 34698640 64.00 64.20 63.50 63.90 0.10 -0.16% 63.90 39 64.00 14 14.26
2016-06-17 1702 335530 196 21512876 64.40 64.40 63.80 64.20 0.30 0.47% 64.20 24 64.30 19 14.33
2016-06-20 1702 331593 281 21417146 64.50 64.80 64.30 64.40 0.20 0.31% 64.40 2 64.50 47 14.38
2016-06-21 1702 1088555 639 71369091 65.10 65.80 65.10 65.80 1.40 2.17% 65.70 26 65.80 35 14.69
2016-06-22 1702 516859 389 33910975 65.70 66.30 65.20 65.30 0.50 -0.76% 65.20 19 65.30 1 14.58
2016-06-23 1702 458102 309 30060758 65.90 66.10 65.30 65.40 0.10 0.15% 65.30 31 65.40 2 14.60
2016-06-24 1702 847505 527 54972524 65.40 65.60 64.30 64.60 0.80 -1.22% 64.60 1 64.70 1 14.42
2016-06-27 1702 799615 653 52405718 64.00 66.40 64.00 65.80 1.20 1.86% 65.80 15 65.90 1 14.69
2016-06-28 1702 2371163 1419 160276459 65.40 68.40 65.40 68.20 2.40 3.65% 68.20 2 68.30 15 15.22
2016-06-29 1702 1143738 663 78004055 68.70 68.80 67.50 68.00 0.20 -0.29% 68.00 8 68.10 21 15.18
2016-06-30 1702 1090239 660 73692003 68.70 68.70 67.00 67.40 0.60 -0.88% 67.40 9 67.60 4 15.04
2016-07-01 1702 828437 625 56341421 67.50 68.30 67.50 67.80 0.40 0.59% 67.80 35 67.90 4 15.13
2016-07-04 1702 367144 322 24981129 67.80 68.20 67.50 68.10 0.30 0.44% 68.10 6 68.20 34 15.20
2016-07-06 1702 755191 434 50347838 67.00 67.30 66.30 66.50 0.80 -2.35% 66.40 33 66.50 3 14.84
2016-07-07 1702 270467 176 18031852 66.70 67.00 66.50 66.90 0.40 0.6% 66.60 1 66.90 6 14.93
2016-07-11 1702 1029218 692 68918835 67.20 67.50 66.50 67.50 0.60 0.9% 67.40 1 67.50 19 15.07
2016-07-12 1702 866860 722 59115409 68.00 68.60 68.00 68.30 0.80 1.19% 68.30 2 68.40 20 15.25
2016-07-13 1702 524727 383 35928722 68.30 68.70 68.00 68.50 0.20 0.29% 68.50 85 68.60 4 15.29
2016-07-14 1702 424716 309 29100888 68.50 68.90 68.00 68.00 0.50 -0.73% 68.00 30 68.10 1 15.18
2016-07-15 1702 554302 386 38036446 68.10 68.90 68.00 68.90 0.90 1.32% 68.80 4 68.90 79 15.38
2016-07-18 1702 590217 335 40995315 68.80 69.70 68.80 69.50 0.60 0.87% 69.50 50 69.60 19 15.51
2016-07-19 1702 999572 520 69408134 69.80 69.90 69.00 69.70 0.20 0.29% 69.60 49 69.70 18 15.56
2016-07-20 1702 1066455 521 73786982 69.70 69.70 68.80 69.70 0.00 0% 69.70 5 69.80 36 15.56
2016-07-21 1702 1633238 1036 116150692 70.40 71.90 70.40 70.50 0.80 1.15% 70.50 88 70.80 2 15.74
2016-07-22 1702 1333219 914 95291408 70.50 72.00 70.50 71.40 0.90 1.28% 71.30 5 71.40 6 15.94
2016-07-25 1702 2319543 1266 166517613 71.50 72.20 71.40 71.50 0.10 0.14% 71.50 45 71.60 30 15.96
2016-07-26 1702 2406061 1220 168718849 70.70 70.80 69.20 70.10 0.00 -1.96% 70.10 2 70.20 42 15.65
2016-07-27 1702 968204 523 67757892 70.10 70.40 69.50 69.50 0.60 -0.86% 69.50 80 69.70 1 15.51
2016-07-28 1702 857917 451 59423499 69.50 69.90 68.50 68.60 0.90 -1.29% 68.60 20 68.70 1 15.31
2016-07-29 1702 501433 369 34641016 68.50 69.50 68.40 69.50 0.90 1.31% 69.30 10 69.50 48 15.51
2016-08-01 1702 442948 379 30762812 69.50 69.80 69.00 69.30 0.20 -0.29% 69.30 19 69.50 2 15.47
2016-08-02 1702 383102 295 26741179 69.30 70.00 69.30 69.90 0.60 0.87% 69.80 27 69.90 48 15.60
2016-08-03 1702 1355356 1034 96133321 69.90 71.70 69.50 70.80 0.90 1.29% 70.80 6 70.90 1 15.80
2016-08-04 1702 782767 472 55934857 70.80 71.60 70.80 71.30 0.50 0.71% 71.30 14 71.40 58 15.92
2016-08-05 1702 894049 407 64286105 71.80 72.10 71.60 72.00 0.70 0.98% 71.90 1 72.00 30 16.07
2016-08-08 1702 509509 383 36467031 72.30 72.50 71.00 71.30 0.70 -0.97% 71.20 1 71.30 14 15.92
2016-08-09 1702 377524 260 26730433 71.30 71.50 70.50 70.90 0.40 -0.56% 70.80 21 70.90 43 15.83
2016-08-10 1702 397756 272 28381494 70.90 71.60 70.90 71.60 0.70 0.99% 71.30 1 71.60 7 15.98
2016-08-11 1702 645612 453 45757257 71.40 71.50 70.10 70.90 0.70 -0.98% 70.80 10 70.90 16 15.83
2016-08-12 1702 695095 424 49604777 70.90 72.10 70.60 71.90 1.00 1.41% 71.40 14 71.90 11 15.53
2016-08-15 1702 606012 445 43366250 71.90 71.90 71.30 71.80 0.10 -0.14% 71.50 288 71.80 46 15.51
2016-08-16 1702 497357 302 35278904 71.80 71.80 70.60 70.90 0.90 -1.25% 70.80 2 70.90 21 15.31
2016-08-17 1702 1141191 776 79301125 70.90 71.00 68.50 69.60 1.30 -1.83% 69.60 11 69.90 9 15.03
2016-08-18 1702 379256 244 26331991 69.20 69.80 69.10 69.50 0.10 -0.14% 69.50 9 69.80 7 15.01
2016-08-19 1702 376574 308 26198625 69.50 70.30 69.10 69.20 0.30 -0.43% 69.20 19 69.40 26 14.95
2016-08-22 1702 380164 342 26058530 68.50 69.00 68.20 68.70 0.50 -0.72% 68.60 4 68.80 24 14.84
2016-08-23 1702 472756 368 32962173 69.10 70.20 69.10 69.70 1.00 1.46% 69.70 5 69.80 6 15.05
2016-08-24 1702 239200 234 16703246 69.90 70.20 69.60 70.10 0.40 0.57% 70.00 1 70.10 3 15.14
2016-08-25 1702 282350 275 19730909 70.00 70.20 69.60 70.10 0.00 0% 69.80 4 70.10 6 15.14
2016-08-26 1702 172746 177 12090004 70.00 70.10 69.80 70.10 0.00 0% 69.90 20 70.10 32 15.14
2016-08-29 1702 418644 416 29444580 70.10 70.60 69.60 70.60 0.50 0.71% 70.50 6 70.60 11 15.25
2016-08-30 1702 471292 468 33255840 70.80 71.20 70.00 70.50 0.10 -0.14% 70.20 2 70.50 10 15.23
2016-08-31 1702 642900 493 45527845 70.50 71.00 70.20 71.00 0.50 0.71% 70.40 3 71.00 10 15.33
2016-09-01 1702 626578 351 43824760 70.60 70.60 69.50 69.90 1.10 -1.55% 69.80 10 70.00 10 15.10
2016-09-02 1702 623265 492 43402541 69.90 70.20 69.30 69.50 0.40 -0.57% 69.40 28 69.50 17 15.01
2016-09-05 1702 498203 428 34791265 69.60 70.00 69.40 70.00 0.50 0.72% 69.80 37 70.00 183 15.12
2016-09-06 1702 264451 198 18415274 70.00 70.00 69.50 69.60 0.40 -0.57% 69.50 73 69.60 1 15.03
2016-09-07 1702 655421 441 45783201 69.80 70.20 69.40 70.00 0.40 0.57% 70.00 2 70.10 1 15.12
2016-09-08 1702 511894 371 36007835 70.00 71.00 69.80 70.80 0.80 1.14% 70.70 1 70.80 19 15.29
2016-09-09 1702 397710 284 28193610 70.80 71.40 70.10 71.20 0.40 0.56% 71.10 1 71.20 19 15.38
2016-09-10 1702 215356 140 15035497 70.50 70.50 69.50 69.90 1.30 -1.83% 69.80 1 70.00 14 15.10
2016-09-12 1702 568989 353 39467928 69.90 70.00 68.80 68.90 1.00 -1.43% 68.80 2 68.90 6 14.88
2016-09-13 1702 490018 317 33864451 68.90 69.90 68.80 68.90 0.00 0% 68.90 5 69.00 33 14.88
2016-09-14 1702 464692 332 31804840 68.80 69.00 68.20 68.40 0.50 -0.73% 68.40 12 68.50 55 14.77
2016-09-19 1702 464934 368 32002624 68.50 69.40 68.50 69.20 0.80 1.17% 69.20 55 69.30 3 14.95
2016-09-20 1702 268603 189 18692443 69.40 70.00 69.00 70.00 0.80 1.16% 69.90 8 70.00 5 15.12
2016-09-21 1702 542795 480 38432645 70.50 71.50 70.30 71.00 1.00 1.43% 70.90 1 71.00 54 15.33
2016-09-22 1702 193409 189 13689569 71.20 71.20 70.50 70.80 0.20 -0.28% 70.60 7 70.80 2 15.29
2016-09-23 1702 169188 144 11972150 70.30 71.00 70.30 71.00 0.20 0.28% 70.60 10 71.00 32 15.33
2016-09-26 1702 212327 182 15000978 71.00 71.00 70.20 70.90 0.10 -0.14% 70.30 40 70.90 34 15.31
2016-09-29 1702 424326 326 29814948 70.90 71.00 69.90 70.30 0.60 -0.85% 70.30 16 70.40 1 15.18
2016-09-30 1702 301721 261 21047140 70.30 70.30 69.50 69.50 0.80 -1.14% 69.50 73 69.70 11 15.01
2016-10-03 1702 229744 201 16061227 69.60 70.20 69.60 69.80 0.30 0.43% 69.80 14 69.90 1 15.08
2016-10-04 1702 179147 159 12554431 69.90 70.30 69.90 70.30 0.50 0.72% 70.20 1 70.30 10 15.18
2016-10-05 1702 195591 193 13656803 70.40 70.40 69.60 69.90 0.40 -0.57% 69.60 41 69.90 4 15.10
2016-10-06 1702 133501 109 9331517 70.40 70.40 69.50 70.00 0.10 0.14% 69.80 13 70.00 16 15.12
2016-10-07 1702 230646 198 16097556 69.60 70.00 69.30 70.00 0.00 0% 69.60 26 70.00 9 15.12
2016-10-11 1702 312028 257 21698536 70.00 70.20 68.90 69.80 0.20 -0.29% 69.50 1 69.80 2 15.08
2016-10-12 1702 1305398 881 88636838 69.00 69.40 67.30 68.00 1.80 -2.58% 67.90 32 68.00 72 14.69
2016-10-13 1702 961513 624 64457469 67.50 67.60 66.70 67.20 0.80 -1.18% 67.20 1 67.30 3 14.51
2016-10-14 1702 451091 246 30319179 67.20 67.40 67.00 67.40 0.20 0.3% 67.30 8 67.40 3 14.56
2016-10-17 1702 614393 400 41257321 67.40 67.70 66.90 67.50 0.10 0.15% 67.30 34 67.50 1 14.58
2016-10-18 1702 532009 358 35779908 67.80 67.80 66.90 67.50 0.00 0% 67.50 16 67.60 46 14.58
2016-10-19 1702 698502 536 47353183 67.50 68.40 67.30 67.50 0.00 0% 67.50 10 67.80 1 14.58
2016-10-20 1702 960223 558 65773728 68.00 69.20 67.70 69.20 1.70 2.52% 69.00 1 69.20 21 14.95
2016-10-21 1702 1301122 936 89684963 69.50 69.80 67.90 69.40 0.20 0.29% 69.00 2 69.40 13 14.99
2016-10-24 1702 786158 520 53917419 69.10 69.10 68.30 68.30 1.10 -1.59% 68.30 36 68.40 20 14.75
2016-10-25 1702 1799090 1058 121301962 68.30 68.60 66.90 67.40 0.90 -1.32% 67.30 114 67.40 5 14.56
2016-10-26 1702 1023445 775 68682087 67.00 67.60 66.90 67.30 0.10 -0.15% 67.30 5 67.40 15 14.54
2016-10-27 1702 830870 636 55820006 67.30 67.90 66.80 67.60 0.30 0.45% 67.30 2 67.60 8 14.60
2016-10-28 1702 414351 279 28055907 67.50 68.10 67.00 67.80 0.20 0.3% 67.70 4 67.80 15 14.64
2016-10-31 1702 327773 213 22073896 67.70 67.70 67.00 67.30 0.50 -0.74% 67.30 23 67.50 3 14.54
2016-11-01 1702 364528 282 24541588 67.30 67.60 66.90 67.60 0.30 0.45% 67.40 2 67.60 20 14.60
2016-11-02 1702 504863 333 33807421 67.00 67.30 66.70 67.00 0.60 -0.89% 66.90 1 67.00 4 14.47
2016-11-03 1702 464527 310 30929049 67.00 67.20 66.00 66.20 0.80 -1.19% 66.20 32 66.40 6 14.30
2016-11-04 1702 187667 154 12425152 66.20 66.50 66.00 66.50 0.30 0.45% 66.30 20 66.50 13 14.36
2016-11-07 1702 317780 262 21139568 66.50 66.90 66.30 66.50 0.00 0% 66.50 23 66.80 1 14.36
2016-11-08 1702 380115 226 25186727 66.50 66.90 65.80 66.60 0.10 0.15% 66.60 7 66.80 6 14.38
2016-11-09 1702 538601 389 35186901 66.60 66.60 64.80 65.50 1.10 -1.65% 65.40 1 65.50 3 14.15
2016-11-10 1702 377212 293 24958056 65.70 66.60 65.70 66.20 0.70 1.07% 66.10 1 66.20 1 14.30
2016-11-11 1702 559236 384 36433123 66.00 66.00 64.90 65.20 1.00 -1.51% 65.20 5 65.30 4 13.17
2016-11-14 1702 1064620 832 67776900 65.20 65.20 62.80 64.00 1.20 -1.84% 63.90 1 64.00 5 12.93
2016-11-15 1702 647549 490 41078075 64.00 64.00 63.20 63.60 0.40 -0.62% 63.60 7 63.70 10 12.85
2016-11-16 1702 775189 632 49359396 63.60 64.10 63.50 63.70 0.10 0.16% 63.60 3 63.70 29 12.87
2016-11-17 1702 679967 457 42788801 63.70 64.10 62.50 62.90 0.80 -1.26% 62.90 3 63.00 177 12.71
2016-11-18 1702 1147441 725 72200924 62.90 63.60 62.70 63.50 0.60 0.95% 63.20 4 63.50 4 12.83
2016-11-21 1702 1257271 879 78303535 63.50 63.50 61.80 62.00 1.50 -2.36% 61.90 14 62.00 46 12.53
2016-11-22 1702 1668738 975 104082394 62.00 62.80 61.70 62.50 0.50 0.81% 62.50 10 62.60 5 12.63
2016-11-23 1702 1248977 798 78368337 62.50 63.30 62.20 63.00 0.50 0.8% 63.00 8 63.10 12 12.73
2016-11-24 1702 655046 492 41533467 63.00 63.80 62.90 63.80 0.80 1.27% 63.70 3 63.80 10 12.89
2016-11-25 1702 529657 350 33612416 63.80 63.90 63.10 63.80 0.00 0% 63.60 20 63.80 15 12.89
2016-11-28 1702 435832 314 27805354 63.90 64.10 63.40 63.90 0.10 0.16% 63.90 10 64.00 13 12.91
2016-11-29 1702 599582 385 38395376 63.90 64.50 63.50 64.30 0.40 0.63% 64.20 1 64.30 14 12.99
2016-11-30 1702 628079 424 40174291 64.30 64.50 63.60 64.50 0.20 0.31% 64.00 108 64.50 12 13.03
2016-12-01 1702 790017 518 50434905 64.40 64.40 63.40 64.00 0.50 -0.78% 63.80 2 64.00 15 12.93
2016-12-02 1702 852211 625 53566493 63.90 63.90 62.60 62.90 1.10 -1.72% 62.80 3 62.90 10 12.71
2016-12-05 1702 436829 289 27560836 63.00 63.30 62.90 62.90 0.00 0% 62.80 17 62.90 27 12.71
2016-12-06 1702 283320 222 17902487 63.20 63.40 63.00 63.10 0.20 0.32% 63.10 20 63.30 3 12.75
2016-12-07 1702 283863 195 17954810 63.10 63.40 63.10 63.40 0.30 0.48% 63.30 25 63.40 2 12.81
2016-12-08 1702 475539 329 30294696 63.40 64.10 63.20 63.90 0.50 0.79% 63.90 3 64.00 5 12.91
2016-12-09 1702 551914 363 35129823 64.10 64.10 63.30 64.00 0.10 0.16% 63.90 9 64.00 15 12.93
2016-12-12 1702 567549 458 36110820 64.20 64.20 63.20 63.20 0.80 -1.25% 63.20 21 63.50 45 12.77
2016-12-13 1702 704219 333 44589136 63.20 63.60 63.10 63.30 0.10 0.16% 63.30 99 63.40 18 12.79
2016-12-14 1702 427861 302 27111512 63.40 63.60 63.30 63.30 0.00 0% 63.30 100 63.40 20 12.79
2016-12-15 1702 312001 259 19757456 63.20 63.60 63.00 63.50 0.20 0.32% 63.40 2 63.50 2 12.83
2016-12-16 1702 486772 408 30875016 63.50 63.60 63.10 63.40 0.10 -0.16% 63.40 12 63.50 13 12.81
2016-12-19 1702 222194 182 14084071 63.40 63.60 63.20 63.20 0.20 -0.32% 63.20 20 63.40 1 12.77
2016-12-20 1702 333002 281 21020230 63.20 63.50 62.70 63.00 0.20 -0.32% 63.00 49 63.30 9 12.73
2016-12-21 1702 211413 193 13305719 63.00 63.30 62.80 62.80 0.20 -0.32% 62.80 12 63.00 10 12.69
2016-12-22 1702 462384 365 29092905 62.90 63.20 62.50 63.00 0.20 0.32% 63.00 6 63.10 6 12.73
2016-12-23 1702 399439 395 24917533 63.00 63.00 62.00 62.20 0.80 -1.27% 62.10 30 62.30 6 12.57
2016-12-26 1702 385316 317 23814192 62.20 62.50 61.60 61.60 0.60 -0.96% 61.60 43 61.90 1 12.44
2016-12-27 1702 438706 304 26984854 61.60 62.00 61.10 61.30 0.30 -0.49% 61.30 17 61.40 3 12.38
2016-12-28 1702 484428 343 29805998 61.30 61.70 61.30 61.40 0.10 0.16% 61.40 202 61.50 23 12.40
2016-12-29 1702 443685 249 27189325 61.40 61.70 61.10 61.10 0.30 -0.49% 61.10 13 61.30 3 12.34
2016-12-30 1702 627626 393 38376434 61.10 61.40 61.00 61.10 0.00 0% 61.10 20 61.20 4 12.34