南港(2101)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　　　29.15
0
0%		29.10
-0.05
-0.17%		28.70
-0.4
-1.37%		28.00
-0.7
-2.44%		28.25
0.25
0.89%		 　27.80
-0.45
-1.59%		27.60
-0.2
-0.72%		27.10
-0.5
-1.81%		26.70
-0.4
-1.48%		27.05
0.35
1.31%		 　28.40
1.35
4.99%		28.10
-0.3
-1.06%		27.50
-0.6
-2.14%		27.40
-0.1
-0.36%		26.95
-0.45
-1.64%		 　27.15
0.2
0.74%		26.80
-0.35
-1.29%		26.65
-0.15
-0.56%		26.90
0.25
0.94%		27.20
0.3
1.12%		27.25
0.05
0.18%		 27.64
2 月　27.90
0.65
2.39%		27.40
-0.5
-1.79%		 　　　　　　　　　　27.25
-0.15
-0.55%		27.70
0.45
1.65%		27.50
-0.2
-0.72%		27.35
-0.15
-0.55%		27.35
0
0%		 　27.70
0.35
1.28%		27.60
-0.1
-0.36%		28.15
0.55
1.99%		28.45
0.3
1.07%		28.45
0
0%		 27.99
3 月28.80
0.35
1.23%		29.35
0.55
1.91%		29.65
0.3
1.02%		29.60
-0.05
-0.17%		 　29.90
0.3
1.01%		29.95
0.05
0.17%		30.20
0.25
0.83%		30.30
0.1
0.33%		30.20
-0.1
-0.33%		 　29.80
-0.4
-1.32%		29.15
-0.65
-2.18%		32.05
2.9
9.95%		33.20
1.15
3.59%		32.50
-0.7
-2.11%		 　32.40
-0.1
-0.31%		33.00
0.6
1.85%		32.60
-0.4
-1.21%		32.25
-0.35
-1.07%		32.90
0.65
2.02%		 　32.80
-0.1
-0.3%		32.20
-0.6
-1.83%		32.25
0.05
0.16%		32.20
-0.05
-0.16%		31.19
4 月30.90
-1.3
-4.04%		 　　　29.80
-1.1
-3.56%		29.25
-0.55
-1.85%		29.35
0.1
0.34%		 　29.10
-0.25
-0.85%		28.80
-0.3
-1.03%		28.85
0.05
0.17%		28.80
-0.05
-0.17%		28.50
-0.3
-1.04%		 　28.10
-0.4
-1.4%		28.30
0.2
0.71%		28.10
-0.2
-0.71%		28.05
-0.05
-0.18%		27.70
-0.35
-1.25%		 　27.70
0
0%		27.75
0.05
0.18%		27.65
-0.1
-0.36%		27.50
-0.15
-0.54%		27.25
-0.25
-0.91%		 28.39
5 月　　26.85
-0.4
-1.47%		26.30
-0.55
-2.05%		26.05
-0.25
-0.95%		25.85
-0.2
-0.77%		 　25.60
-0.25
-0.97%		25.25
-0.35
-1.37%		25.35
0.1
0.4%		25.00
-0.35
-1.38%		26.95
1.95
7.8%		 　27.00
0.05
0.19%		26.70
-0.3
-1.11%		27.30
0.6
2.25%		26.75
-0.55
-2.01%		26.20
-0.55
-2.06%		 　27.10
0.9
3.44%		28.00
0.9
3.32%		27.50
-0.5
-1.79%		27.25
-0.25
-0.91%		27.10
-0.15
-0.55%		 　27.35
0.25
0.92%		26.90
-0.45
-1.65%		26.62
6 月26.90
0
0%		26.40
-0.5
-1.86%		26.45
0.05
0.19%		27.10
0.65
2.46%		 27.00
-0.1
-0.37%		27.15
0.15
0.56%		27.05
-0.1
-0.37%		 　　　26.90
-0.15
-0.55%		27.30
0.4
1.49%		27.70
0.4
1.47%		27.30
-0.4
-1.44%		27.50
0.2
0.73%		 　27.30
-0.2
-0.73%		27.60
0.3
1.1%		27.70
0.1
0.36%		27.75
0.05
0.18%		27.00
-0.75
-2.7%		 　27.50
0.5
1.85%		27.20
-0.3
-1.09%		27.25
0.05
0.18%		27.95
0.7
2.57%		 27.25
7 月27.85
-0.1
-0.36%		 　28.55
0.7
2.51%		 28.20
-0.35
-1.23%		27.95
-0.25
-0.89%		 　　27.95
0
0%		27.90
-0.05
-0.18%		27.90
0
0%		27.70
-0.2
-0.72%		28.00
0.3
1.08%		 　27.95
-0.05
-0.18%		28.00
0.05
0.18%		27.90
-0.1
-0.36%		27.90
0
0%		27.95
0.05
0.18%		 　28.50
0.55
1.97%		28.40
-0.1
-0.35%		28.35
-0.05
-0.18%		28.05
-0.3
-1.06%		28.25
0.2
0.71%		 28.1
8 月28.15
-0.1
-0.35%		28.05
-0.1
-0.36%		27.80
-0.25
-0.89%		27.85
0.05
0.18%		30.05
2.2
7.9%		 　31.20
1.15
3.83%		31.30
0.1
0.32%		31.15
-0.15
-0.48%		30.45
-0.7
-2.25%		30.20
-0.25
-0.82%		 　30.20
0
0%		29.75
-0.45
-1.49%		29.80
0.05
0.17%		29.40
-0.4
-1.34%		29.20
-0.2
-0.68%		 　29.05
-0.15
-0.51%		29.50
0.45
1.55%		29.10
-0.4
-1.36%		29.20
0.1
0.34%		29.15
-0.05
-0.17%		 　29.25
0.1
0.34%		29.40
0.15
0.51%		29.30
-0.1
-0.34%		29.56
9 月29.15
-0.15
-0.51%		29.10
-0.05
-0.17%		 　29.35
0.25
0.86%		29.45
0.1
0.34%		29.20
-0.25
-0.85%		29.20
0
0%		29.50
0.3
1.03%		29.65
0.15
0.51%		 30.10
0.45
1.52%		29.85
-0.25
-0.83%		30.10
0.25
0.84%		 　　　30.20
0.1
0.33%		30.10
-0.1
-0.33%		30.00
-0.1
-0.33%		30.20
0.2
0.67%		31.10
0.9
2.98%		 　30.70
-0.4
-1.29%		 　30.45
-0.25
-0.81%		30.40
-0.05
-0.16%		 29.94
10 月　　30.00
-0.4
-1.32%		30.15
0.15
0.5%		30.15
0
0%		29.90
-0.25
-0.83%		29.90
0
0%		 　　30.20
0.3
1%		30.00
-0.2
-0.66%		30.15
0.15
0.5%		29.45
-0.7
-2.32%		 　29.45
0
0%		29.50
0.05
0.17%		29.40
-0.1
-0.34%		29.45
0.05
0.17%		29.55
0.1
0.34%		 　29.45
-0.1
-0.34%		29.35
-0.1
-0.34%		29.20
-0.15
-0.51%		29.10
-0.1
-0.34%		29.05
-0.05
-0.17%		 29.10
0.05
0.17%		29.59
11 月29.10
0
0%		28.95
-0.15
-0.52%		29.05
0.1
0.35%		28.80
-0.25
-0.86%		 　28.75
-0.05
-0.17%		28.95
0.2
0.7%		28.05
-0.9
-3.11%		28.95
0.9
3.21%		28.75
-0.2
-0.69%		 　28.70
-0.05
-0.17%		28.75
0.05
0.17%		29.00
0.25
0.87%		28.80
-0.2
-0.69%		28.85
0.05
0.17%		 　28.85
0
0%		28.95
0.1
0.35%		28.70
-0.25
-0.86%		28.90
0.2
0.7%		28.90
0
0%		 　29.45
0.55
1.9%		29.10
-0.35
-1.19%		29.30
0.2
0.69%		 28.91
12 月29.20
-0.1
-0.34%		29.30
0.1
0.34%		 　29.05
-0.25
-0.85%		29.05
0
0%		29.15
0.1
0.34%		29.25
0.1
0.34%		29.25
0
0%		 　29.00
-0.25
-0.85%		29.65
0.65
2.24%		29.40
-0.25
-0.84%		29.45
0.05
0.17%		29.70
0.25
0.85%		 　29.50
-0.2
-0.67%		29.40
-0.1
-0.34%		29.55
0.15
0.51%		29.40
-0.15
-0.51%		29.75
0.35
1.19%		 　29.60
-0.15
-0.5%		29.55
-0.05
-0.17%		29.40
-0.15
-0.51%		29.25
-0.15
-0.51%		29.40
0.15
0.51%		　29.36

說明:最高漲幅:9.95%最低跌幅:-4.04% 最高價:33.20最低價:25.00平均價:28.75,灰色底表示週末,漲122天(45.8)元,跌158天(-42.5)元,平盤23天
10%=1,8%=2,5%=2,4%=3,3%=8,2%=19,1%=48,0%=62,-0%=2,-1%=3,-2%=19,-3%=49,-4%=85,

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 2101 1696845 812 49466684 29.20 29.35 28.80 29.15 0.25 0% 29.15 4 29.20 43 37.86
2016-01-05 2101 1079597 467 31419068 29.05 29.25 28.90 29.10 0.05 -0.17% 29.10 17 29.20 90 37.79
2016-01-06 2101 1469368 533 42273415 29.10 29.30 28.60 28.70 0.40 -1.37% 28.65 3 28.70 3 37.27
2016-01-07 2101 935743 458 26466774 28.70 28.80 28.00 28.00 0.70 -2.44% 28.00 10 28.20 8 36.36
2016-01-08 2101 552561 308 15544118 27.95 28.40 27.90 28.25 0.25 0.89% 28.20 1 28.25 9 36.69
2016-01-11 2101 527881 319 14727181 28.35 28.35 27.75 27.80 0.45 -1.59% 27.80 5 27.90 9 36.10
2016-01-12 2101 535932 304 14807223 28.05 28.05 27.45 27.60 0.20 -0.72% 27.55 24 27.60 2 35.84
2016-01-13 2101 748566 473 20522382 27.60 27.80 27.10 27.10 0.50 -1.81% 27.10 12 27.20 10 35.19
2016-01-14 2101 759786 496 20251090 27.00 27.00 26.30 26.70 0.40 -1.48% 26.70 7 26.75 12 34.68
2016-01-15 2101 8059281 1113 214555545 26.90 27.95 26.40 27.05 0.35 1.31% 27.05 53 27.10 1 35.13
2016-01-18 2101 1815969 720 50285821 26.55 28.40 26.50 28.40 1.35 4.99% 28.35 1 28.40 32 36.88
2016-01-19 2101 764460 328 21470449 28.35 28.35 27.95 28.10 0.30 -1.06% 28.10 8 28.20 21 36.49
2016-01-20 2101 851794 407 23604352 28.00 28.20 27.40 27.50 0.60 -2.14% 27.45 53 27.50 5 35.71
2016-01-21 2101 810302 410 22229674 27.55 27.80 27.10 27.40 0.10 -0.36% 27.20 6 27.40 4 35.58
2016-01-22 2101 1013758 566 27567923 27.60 27.75 26.90 26.95 0.45 -1.64% 26.95 18 27.05 1 35.00
2016-01-25 2101 527609 332 14340482 27.15 27.45 27.05 27.15 0.20 0.74% 27.15 10 27.25 56 35.26
2016-01-26 2101 567116 255 15262494 27.05 27.15 26.80 26.80 0.35 -1.29% 26.80 31 26.90 17 34.81
2016-01-27 2101 616112 231 16500277 27.00 27.15 26.55 26.65 0.15 -0.56% 26.65 62 26.75 1 34.61
2016-01-28 2101 533402 263 14316899 26.65 27.10 26.65 26.90 0.25 0.94% 26.85 1 26.90 37 34.94
2016-01-29 2101 585686 311 15817486 26.90 27.25 26.70 27.20 0.30 1.12% 27.15 2 27.20 11 35.32
2016-01-30 2101 524601 238 14351725 27.25 27.70 27.05 27.25 0.05 0.18% 27.20 55 27.30 1 35.39
2016-02-02 2101 1131091 516 31348382 27.35 27.95 27.35 27.90 0.70 2.39% 27.85 3 27.90 82 36.23
2016-02-03 2101 481115 307 13276250 27.80 27.85 27.40 27.40 0.50 -1.79% 27.40 65 27.50 5 35.58
2016-02-15 2101 319504 192 8711230 27.05 27.40 27.05 27.25 0.15 -0.55% 27.25 7 27.35 40 35.39
2016-02-16 2101 650947 372 18025882 27.25 28.10 27.25 27.70 0.45 1.65% 27.70 19 27.75 1 35.97
2016-02-17 2101 292246 225 8051699 27.60 27.85 27.35 27.50 0.20 -0.72% 27.50 5 27.55 34 35.71
2016-02-18 2101 647400 558 17736846 27.65 27.70 27.25 27.35 0.15 -0.55% 27.35 3 27.40 2 35.52
2016-02-19 2101 503381 327 13748027 27.35 27.50 27.20 27.35 0.00 0% 27.30 3 27.35 65 35.52
2016-02-22 2101 1015598 500 28033848 27.50 27.95 27.20 27.70 0.35 1.28% 27.65 52 27.70 3 35.97
2016-02-23 2101 526995 379 14644211 27.80 28.00 27.60 27.60 0.10 -0.36% 27.60 34 27.70 1 35.84
2016-02-24 2101 1773202 773 50318209 27.60 28.60 27.60 28.15 0.55 1.99% 28.15 8 28.20 17 36.56
2016-02-25 2101 1250298 636 35514040 28.20 28.85 28.00 28.45 0.30 1.07% 28.45 19 28.50 35 36.95
2016-02-26 2101 1000300 513 28576528 28.60 28.85 28.30 28.45 0.00 0% 28.40 1 28.45 9 36.95
2016-03-01 2101 1379907 560 39474679 28.40 29.00 28.25 28.80 0.35 1.23% 28.75 26 28.80 4 37.40
2016-03-02 2101 2806288 948 81775475 29.00 29.45 28.80 29.35 0.55 1.91% 29.30 178 29.35 49 38.12
2016-03-03 2101 2372277 699 69926328 29.20 29.70 29.15 29.65 0.30 1.02% 29.65 46 29.70 48 38.51
2016-03-04 2101 1305021 539 38414111 29.50 29.75 29.25 29.60 0.05 -0.17% 29.50 24 29.60 79 38.44
2016-03-07 2101 2837218 835 84892180 29.60 30.30 29.60 29.90 0.30 1.01% 29.85 1 29.90 37 38.83
2016-03-08 2101 1791960 614 53293803 30.20 30.20 29.25 29.95 0.05 0.17% 29.90 66 29.95 37 38.90
2016-03-09 2101 1572369 543 47011228 29.60 30.20 29.60 30.20 0.25 0.83% 30.15 123 30.20 125 39.22
2016-03-10 2101 1387752 630 41932922 30.15 30.40 30.05 30.30 0.10 0.33% 30.15 3 30.30 14 39.35
2016-03-11 2101 839666 381 25263599 30.10 30.25 30.00 30.20 0.10 -0.33% 30.15 1 30.20 28 39.22
2016-03-14 2101 789041 453 23662361 30.15 30.30 29.80 29.80 0.40 -1.32% 29.75 95 29.80 6 38.70
2016-03-15 2101 1414231 636 41352667 29.80 29.85 29.00 29.15 0.65 -2.18% 29.10 2 29.15 35 37.86
2016-03-16 2101 12246859 3169 385429182 29.15 32.05 29.15 32.05 2.90 9.95% 32.05 252 0.00 0 41.62
2016-03-17 2101 10978051 4175 359081461 32.25 33.70 31.40 33.20 1.15 3.59% 33.20 91 33.25 25 43.12
2016-03-18 2101 3171064 1456 104238711 32.80 33.50 32.50 32.50 0.70 -2.11% 32.50 61 32.60 19 42.21
2016-03-21 2101 1654187 802 53723557 32.70 32.90 32.20 32.40 0.10 -0.31% 32.35 14 32.40 16 42.08
2016-03-22 2101 2353201 1016 76466542 32.45 33.00 32.10 33.00 0.60 1.85% 33.00 27 33.05 7 42.86
2016-03-23 2101 1197384 637 39161837 32.90 32.90 32.50 32.60 0.40 -1.21% 32.60 45 32.65 1 42.34
2016-03-24 2101 1070800 446 34604200 32.65 32.65 32.10 32.25 0.35 -1.07% 32.25 27 32.30 5 41.88
2016-03-25 2101 1192937 518 38917480 32.25 32.90 32.20 32.90 0.65 2.02% 32.60 17 32.90 66 33.92
2016-03-28 2101 1181631 478 38705517 33.00 33.10 32.55 32.80 0.10 -0.3% 32.70 1 32.80 15 33.81
2016-03-29 2101 1142490 579 36981930 32.80 32.80 32.15 32.20 0.60 -1.83% 32.20 45 32.30 51 33.20
2016-03-30 2101 1031222 494 33267409 32.20 32.50 32.10 32.25 0.05 0.16% 32.20 49 32.25 2 33.25
2016-03-31 2101 6163047 2372 206424954 34.50 34.55 32.20 32.20 0.05 -0.16% 32.15 179 32.20 44 33.20
2016-04-01 2101 3146043 1323 98572222 32.35 32.40 30.85 30.90 1.30 -4.04% 30.90 106 31.00 14 31.86
2016-04-06 2101 3065000 1399 91789743 30.95 30.95 29.60 29.80 1.10 -3.56% 29.75 40 29.80 30 30.72
2016-04-07 2101 2013178 1015 59139250 29.85 29.85 29.15 29.25 0.55 -1.85% 29.25 36 29.30 5 30.15
2016-04-08 2101 1159567 666 34310052 29.10 29.90 29.10 29.35 0.10 0.34% 29.35 16 29.40 2 30.26
2016-04-11 2101 1103116 705 32155602 29.10 29.30 29.10 29.10 0.25 -0.85% 29.10 45 29.15 10 30.00
2016-04-12 2101 1432081 811 41405166 29.10 29.30 28.75 28.80 0.30 -1.03% 28.75 30 28.80 2 29.69
2016-04-13 2101 1652620 728 47733050 28.80 29.15 28.80 28.85 0.05 0.17% 28.85 21 29.00 21 29.74
2016-04-14 2101 854402 482 24718512 29.05 29.15 28.80 28.80 0.05 -0.17% 28.80 91 28.90 13 29.69
2016-04-15 2101 1158289 725 33063234 28.75 28.75 28.40 28.50 0.30 -1.04% 28.50 48 28.55 2 29.38
2016-04-18 2101 1540418 701 43347923 28.50 28.50 27.90 28.10 0.40 -1.4% 28.10 33 28.15 39 28.97
2016-04-19 2101 1608827 888 45879619 28.15 29.05 28.15 28.30 0.20 0.71% 28.30 41 28.40 6 29.18
2016-04-20 2101 1516702 764 42757381 28.30 28.75 28.00 28.10 0.20 -0.71% 28.10 30 28.30 12 28.97
2016-04-21 2101 842890 505 23727332 28.35 28.45 28.00 28.05 0.05 -0.18% 28.05 24 28.10 6 28.92
2016-04-22 2101 1778595 845 49592074 28.00 28.25 27.65 27.70 0.35 -1.25% 27.70 47 27.80 5 28.56
2016-04-25 2101 602420 349 16768475 27.70 28.05 27.65 27.70 0.00 0% 27.70 70 27.75 5 28.56
2016-04-26 2101 763204 500 21126756 27.60 27.90 27.60 27.75 0.05 0.18% 27.75 7 27.80 2 28.61
2016-04-27 2101 645968 396 17867161 27.80 27.90 27.60 27.65 0.10 -0.36% 27.60 126 27.65 7 28.51
2016-04-28 2101 717482 353 19783726 27.65 27.75 27.50 27.50 0.15 -0.54% 27.45 21 27.50 4 28.35
2016-04-29 2101 1015730 528 27700386 27.50 27.50 27.10 27.25 0.25 -0.91% 27.25 9 27.30 108 28.09
2016-05-03 2101 970961 560 26189448 27.05 27.25 26.85 26.85 0.40 -1.47% 26.85 56 26.90 52 27.68
2016-05-04 2101 1174101 626 31060853 26.70 26.75 26.20 26.30 0.55 -2.05% 26.25 16 26.30 10 27.11
2016-05-05 2101 694245 387 18182120 26.30 26.50 26.05 26.05 0.25 -0.95% 26.05 90 26.35 14 26.86
2016-05-06 2101 897877 457 23284823 26.10 26.35 25.80 25.85 0.20 -0.77% 25.85 4 25.90 46 26.65
2016-05-09 2101 920220 494 23647946 25.85 25.95 25.55 25.60 0.25 -0.97% 25.60 70 25.65 2 26.39
2016-05-10 2101 928100 534 23481266 25.60 25.70 25.05 25.25 0.35 -1.37% 25.25 67 25.30 67 26.03
2016-05-11 2101 626994 400 15885697 25.45 25.55 25.25 25.35 0.10 0.4% 25.35 22 25.40 4 26.13
2016-05-12 2101 982001 489 24661125 25.50 25.50 25.00 25.00 0.35 -1.38% 25.00 142 25.10 6 25.77
2016-05-13 2101 3264666 1443 85000789 24.90 27.05 24.55 26.95 1.95 7.8% 26.90 8 26.95 21 25.19
2016-05-16 2101 2354828 981 62999820 26.60 27.40 25.80 27.00 0.05 0.19% 27.00 188 27.15 4 25.23
2016-05-17 2101 1707313 614 45607456 27.00 27.10 26.30 26.70 0.30 -1.11% 26.70 1 26.85 2 24.95
2016-05-18 2101 1885665 833 51208232 27.20 27.85 26.65 27.30 0.60 2.25% 27.30 13 27.35 3 25.51
2016-05-19 2101 1009605 417 27176420 27.10 27.20 26.75 26.75 0.55 -2.01% 26.75 3 26.80 19 25.00
2016-05-20 2101 1379531 540 36444087 26.75 26.75 26.20 26.20 0.55 -2.06% 26.20 134 26.30 6 24.49
2016-05-23 2101 3643809 893 99560197 26.20 27.80 26.20 27.10 0.90 3.44% 27.05 8 27.10 8 25.33
2016-05-24 2101 2357567 763 65145934 27.10 28.00 26.95 28.00 0.90 3.32% 27.95 2 28.00 48 26.17
2016-05-25 2101 1217838 654 33620341 27.90 27.90 27.45 27.50 0.50 -1.79% 27.50 111 27.65 22 25.70
2016-05-26 2101 743169 422 20336583 27.50 27.65 27.25 27.25 0.25 -0.91% 27.25 4 27.30 10 25.47
2016-05-27 2101 805425 456 21874675 27.45 27.45 27.00 27.10 0.15 -0.55% 27.10 29 27.25 2 25.33
2016-05-30 2101 447044 244 12197192 27.05 27.45 27.05 27.35 0.25 0.92% 27.30 7 27.35 68 25.56
2016-05-31 2101 1177933 543 31836446 27.40 27.50 26.90 26.90 0.45 -1.65% 26.90 77 27.00 23 25.14
2016-06-01 2101 3554542 1036 95942020 26.90 27.20 26.85 26.90 0.00 0% 26.90 273 27.00 119 25.14
2016-06-02 2101 2797149 1055 75108205 27.05 27.30 26.40 26.40 0.50 -1.86% 26.40 51 26.45 5 24.67
2016-06-03 2101 556641 300 14724453 26.55 26.60 26.35 26.45 0.05 0.19% 26.40 6 26.45 50 24.72
2016-06-04 2101 1089156 435 29423703 26.50 27.20 26.50 27.10 0.65 2.46% 27.05 17 27.10 30 25.33
2016-06-06 2101 662832 362 17906830 27.20 27.35 26.75 27.00 0.10 -0.37% 27.00 25 27.05 13 25.23
2016-06-07 2101 633269 376 17223213 27.00 27.35 27.00 27.15 0.15 0.56% 27.15 15 27.20 26 25.37
2016-06-08 2101 614102 311 16674789 27.20 27.30 27.00 27.05 0.10 -0.37% 27.05 28 27.10 21 25.28
2016-06-13 2101 1024398 408 27526715 27.05 27.15 26.70 26.90 0.15 -0.55% 26.80 49 26.90 31 25.14
2016-06-14 2101 776428 421 21106635 26.90 27.40 26.80 27.30 0.40 1.49% 27.30 15 27.35 22 25.51
2016-06-15 2101 944237 518 26037571 27.15 27.85 27.15 27.70 0.40 1.47% 27.65 3 27.70 2 25.89
2016-06-16 2101 617292 323 16939890 27.60 27.60 27.25 27.30 0.40 -1.44% 27.30 4 27.35 6 25.51
2016-06-17 2101 429849 235 11776214 27.30 27.50 27.20 27.50 0.20 0.73% 27.40 1 27.50 1 25.70
2016-06-20 2101 653759 348 17884391 27.50 27.65 27.20 27.30 0.20 -0.73% 27.30 15 27.40 15 25.51
2016-06-21 2101 658726 387 18169962 27.35 27.75 27.35 27.60 0.30 1.1% 27.55 3 27.60 54 25.79
2016-06-22 2101 592945 359 16374625 27.60 27.70 27.45 27.70 0.10 0.36% 27.65 19 27.70 61 25.89
2016-06-23 2101 1376768 712 38497180 28.00 28.15 27.75 27.75 0.05 0.18% 27.70 42 27.75 7 25.93
2016-06-24 2101 1186955 475 32403087 27.75 27.85 26.90 27.00 0.75 -2.7% 27.00 15 27.10 13 25.23
2016-06-27 2101 687499 384 18819817 27.00 27.60 27.00 27.50 0.50 1.85% 27.45 14 27.50 47 25.70
2016-06-28 2101 849720 390 23064630 27.50 27.50 27.00 27.20 0.30 -1.09% 27.20 3 27.30 15 25.42
2016-06-29 2101 510833 212 13940403 27.35 27.50 27.20 27.25 0.05 0.18% 27.25 39 27.30 9 25.47
2016-06-30 2101 2199253 1161 61026560 27.45 28.00 27.25 27.95 0.70 2.57% 27.90 2 27.95 20 26.12
2016-07-01 2101 1642830 1023 45788679 28.15 28.25 27.60 27.85 0.10 -0.36% 27.80 28 27.85 4 26.03
2016-07-04 2101 2830223 1444 80264276 28.00 28.60 27.90 28.55 0.70 2.51% 28.50 12 28.55 8 26.68
2016-07-06 2101 945790 516 26664004 28.60 28.70 28.00 28.20 0.30 -1.23% 28.15 4 28.20 32 26.36
2016-07-07 2101 741605 504 20794545 28.30 28.35 27.90 27.95 0.25 -0.89% 27.90 77 27.95 1 26.12
2016-07-11 2101 1153386 560 32350023 28.40 28.45 27.80 27.95 0.00 0% 27.95 25 28.00 78 26.12
2016-07-12 2101 8488843 1423 239178280 27.75 28.45 27.75 27.90 0.00 -0.18% 27.90 19 28.10 4 26.07
2016-07-13 2101 1187708 512 33062413 27.90 28.00 27.60 27.90 0.00 0% 27.90 252 27.95 6 26.07
2016-07-14 2101 615080 316 17098803 27.90 27.95 27.70 27.70 0.20 -0.72% 27.70 26 27.75 10 25.89
2016-07-15 2101 1409898 621 39613944 27.80 28.30 27.75 28.00 0.30 1.08% 28.00 117 28.05 30 26.17
2016-07-18 2101 764854 387 21432734 28.10 28.20 27.85 27.95 0.05 -0.18% 27.95 1 28.00 11 26.12
2016-07-19 2101 633402 352 17674220 27.95 28.00 27.80 28.00 0.05 0.18% 27.95 11 28.00 59 26.17
2016-07-20 2101 587953 390 16435590 28.10 28.10 27.85 27.90 0.10 -0.36% 27.90 19 27.95 2 26.07
2016-07-21 2101 609753 328 17057504 27.90 28.10 27.90 27.90 0.00 0% 27.90 45 28.00 62 26.07
2016-07-22 2101 369015 240 10301313 28.00 28.05 27.85 27.95 0.05 0.18% 27.95 13 28.00 41 26.12
2016-07-25 2101 3209946 1178 91948608 28.00 29.20 27.95 28.50 0.55 1.97% 28.45 93 28.50 18 26.64
2016-07-26 2101 840403 507 23992048 28.40 28.85 28.35 28.40 0.10 -0.35% 28.40 1 28.50 25 26.54
2016-07-27 2101 676792 428 19281133 28.45 28.70 28.35 28.35 0.05 -0.18% 28.35 37 28.45 48 26.50
2016-07-28 2101 621063 373 17486003 28.55 28.55 28.05 28.05 0.30 -1.06% 28.05 11 28.15 10 26.21
2016-07-29 2101 848335 373 23981801 28.05 28.55 28.00 28.25 0.20 0.71% 28.20 60 28.25 76 26.40
2016-08-01 2101 439530 310 12371509 28.25 28.25 28.05 28.15 0.10 -0.35% 28.15 38 28.20 16 26.31
2016-08-02 2101 268632 196 7548356 28.20 28.25 28.00 28.05 0.10 -0.36% 28.05 61 28.15 11 26.21
2016-08-03 2101 926993 481 25811246 28.00 28.00 27.75 27.80 0.25 -0.89% 27.80 27 27.85 10 25.98
2016-08-04 2101 563923 332 15685708 27.95 27.95 27.75 27.85 0.05 0.18% 27.85 10 27.90 11 26.03
2016-08-05 2101 7500806 2376 219294838 28.55 30.15 28.50 30.05 2.20 7.9% 30.00 1 30.10 122 28.08
2016-08-08 2101 6577738 2222 200963978 30.05 31.30 29.60 31.20 1.15 3.83% 31.20 372 31.25 13 24.00
2016-08-09 2101 6654961 1707 207115591 31.00 31.55 30.50 31.30 0.10 0.32% 31.30 73 31.35 5 24.08
2016-08-10 2101 4374706 1148 135487208 31.00 31.40 30.50 31.15 0.15 -0.48% 31.10 251 31.15 8 23.96
2016-08-11 2101 1953314 770 59570542 30.85 30.90 30.35 30.45 0.70 -2.25% 30.40 14 30.45 61 23.42
2016-08-12 2101 2417990 913 73310890 30.50 30.60 30.05 30.20 0.25 -0.82% 30.20 26 30.35 2 23.23
2016-08-15 2101 1017561 459 30761827 30.40 30.45 30.05 30.20 0.00 0% 30.15 58 30.20 22 23.23
2016-08-16 2101 1111783 414 33241609 30.40 30.40 29.70 29.75 0.45 -1.49% 29.75 51 29.80 42 22.88
2016-08-17 2101 598211 416 17768049 29.65 29.85 29.55 29.80 0.05 0.17% 29.70 4 29.80 18 22.92
2016-08-18 2101 699490 415 20624597 29.65 29.80 29.30 29.40 0.40 -1.34% 29.40 2 29.45 26 22.62
2016-08-19 2101 501831 296 14702376 29.45 29.60 29.15 29.20 0.20 -0.68% 29.20 42 29.25 5 22.46
2016-08-22 2101 572307 289 16628653 29.25 29.30 28.90 29.05 0.15 -0.51% 29.05 2 29.10 17 22.35
2016-08-23 2101 1467493 795 43726357 29.70 30.15 29.50 29.50 0.45 1.55% 29.50 24 29.55 5 22.69
2016-08-24 2101 743489 505 21798931 29.55 29.60 29.10 29.10 0.40 -1.36% 29.10 17 29.15 6 22.38
2016-08-25 2101 511550 331 14912512 29.10 29.25 29.10 29.20 0.10 0.34% 29.15 4 29.20 15 22.46
2016-08-26 2101 759600 471 22303125 29.20 29.65 29.15 29.15 0.05 -0.17% 29.15 84 29.20 1 22.42
2016-08-29 2101 605892 405 17739048 29.10 29.45 29.10 29.25 0.10 0.34% 29.25 7 29.35 5 22.50
2016-08-30 2101 388735 210 11432829 29.25 29.55 29.20 29.40 0.15 0.51% 29.30 57 29.45 20 22.62
2016-08-31 2101 332303 196 9718291 29.15 29.40 29.15 29.30 0.10 -0.34% 29.30 121 29.35 15 22.54
2016-09-01 2101 629529 345 18415138 29.20 29.45 29.15 29.15 0.15 -0.51% 29.15 81 29.25 1 22.42
2016-09-02 2101 1153182 451 33575728 29.10 29.35 29.00 29.10 0.05 -0.17% 29.10 30 29.20 1 22.38
2016-09-05 2101 778334 385 22883214 29.35 29.60 29.10 29.35 0.25 0.86% 29.35 5 29.40 14 22.58
2016-09-06 2101 215820 152 6336758 29.30 29.45 29.25 29.45 0.10 0.34% 29.40 3 29.45 4 22.65
2016-09-07 2101 898661 521 26254569 29.45 29.45 29.10 29.20 0.25 -0.85% 29.20 13 29.35 54 22.46
2016-09-08 2101 701155 518 20457402 29.40 29.40 29.10 29.20 0.00 0% 29.15 10 29.20 1 22.46
2016-09-09 2101 1494311 405 43947274 29.20 29.70 29.05 29.50 0.30 1.03% 29.50 384 29.55 25 22.69
2016-09-10 2101 1467649 340 43359375 29.20 29.70 29.10 29.65 0.15 0.51% 29.60 2192 29.70 18 22.81
2016-09-12 2101 1749733 636 52232612 29.80 30.25 29.35 30.10 0.45 1.52% 30.10 230 30.15 20 23.15
2016-09-13 2101 1795518 715 54047906 30.30 30.30 29.85 29.85 0.25 -0.83% 29.85 114 29.90 4 22.96
2016-09-14 2101 1611968 391 48494885 29.65 30.30 29.65 30.10 0.25 0.84% 30.05 12 30.10 9 23.15
2016-09-19 2101 497642 255 14968360 30.15 30.20 29.90 30.20 0.10 0.33% 30.15 6 30.20 120 23.23
2016-09-20 2101 378875 223 11420550 30.15 30.25 30.00 30.10 0.10 -0.33% 30.10 56 30.20 10 23.15
2016-09-21 2101 513678 352 15447601 30.00 30.25 29.90 30.00 0.10 -0.33% 30.00 44 30.15 17 23.08
2016-09-22 2101 845445 358 25400517 30.05 30.25 29.80 30.20 0.20 0.67% 30.10 5 30.20 16 23.23
2016-09-23 2101 2483518 1068 76465941 30.30 31.25 30.15 31.10 0.90 2.98% 31.10 293 31.15 24 23.92
2016-09-26 2101 597394 392 18395730 31.05 31.05 30.60 30.70 0.40 -1.29% 30.65 1 30.70 2 23.62
2016-09-29 2101 786761 449 24052553 30.70 30.75 30.45 30.45 0.25 -0.81% 30.45 2 30.50 35 23.42
2016-09-30 2101 945774 468 28648915 30.50 30.50 30.10 30.40 0.05 -0.16% 30.35 30 30.40 17 23.38
2016-10-03 2101 556435 403 16754173 30.25 30.40 30.00 30.00 0.40 -1.32% 30.00 153 30.05 8 23.08
2016-10-04 2101 307465 187 9263600 30.35 30.35 30.05 30.15 0.15 0.5% 30.15 43 30.25 73 23.19
2016-10-05 2101 540723 310 16281490 30.05 30.20 30.00 30.15 0.00 0% 30.10 4 30.15 13 23.19
2016-10-06 2101 385308 224 11555924 30.10 30.10 29.90 29.90 0.25 -0.83% 29.90 28 29.95 73 23.00
2016-10-07 2101 936435 487 27994058 29.95 30.25 29.65 29.90 0.00 0% 29.90 51 30.00 3 23.00
2016-10-11 2101 1028718 427 30639790 29.95 30.30 29.35 30.20 0.30 1% 30.15 100 30.20 26 23.23
2016-10-12 2101 405646 250 12174344 30.10 30.15 29.85 30.00 0.20 -0.66% 30.00 5 30.05 114 23.08
2016-10-13 2101 1044352 429 31445910 30.00 30.25 29.90 30.15 0.15 0.5% 30.15 18 30.20 36 23.19
2016-10-14 2101 1380222 570 40837362 30.15 30.20 29.30 29.45 0.70 -2.32% 29.45 68 29.50 1 22.65
2016-10-17 2101 279371 225 8265104 29.50 29.75 29.40 29.45 0.00 0% 29.45 12 29.50 4 22.65
2016-10-18 2101 377886 226 11114590 29.60 29.60 29.30 29.50 0.05 0.17% 29.40 101 29.50 4 22.69
2016-10-19 2101 869916 388 25553881 29.60 29.60 29.20 29.40 0.10 -0.34% 29.35 7 29.40 70 22.62
2016-10-20 2101 424811 277 12492346 29.40 29.55 29.30 29.45 0.05 0.17% 29.40 7 29.45 61 22.65
2016-10-21 2101 502842 328 14811586 29.35 29.55 29.30 29.55 0.10 0.34% 29.50 2 29.55 18 22.73
2016-10-24 2101 254725 163 7500085 29.60 29.65 29.35 29.45 0.10 -0.34% 29.40 14 29.45 15 22.65
2016-10-25 2101 180909 149 5324637 29.45 29.60 29.35 29.35 0.10 -0.34% 29.35 49 29.40 10 22.58
2016-10-26 2101 404199 187 11822639 29.35 29.40 29.20 29.20 0.15 -0.51% 29.20 2 29.25 6 22.46
2016-10-27 2101 252407 157 7354319 29.40 29.40 29.10 29.10 0.10 -0.34% 29.10 25 29.15 5 22.38
2016-10-28 2101 380532 180 11050448 29.15 29.20 28.90 29.05 0.05 -0.17% 29.05 112 29.10 1 22.35
2016-10-31 2101 328491 170 9523983 29.15 29.15 28.90 29.10 0.05 0.17% 29.10 3 29.15 7 22.38
2016-11-01 2101 433382 302 12680878 29.10 29.50 29.05 29.10 0.00 0% 29.05 118 29.15 54 22.38
2016-11-02 2101 482976 279 14009304 29.20 29.25 28.90 28.95 0.15 -0.52% 28.95 23 29.00 16 22.27
2016-11-03 2101 769780 263 22302726 29.15 29.15 28.80 29.05 0.10 0.35% 29.00 1 29.05 29 22.35
2016-11-04 2101 1298437 304 37500809 29.00 29.10 28.70 28.80 0.25 -0.86% 28.80 278 28.90 13 22.15
2016-11-07 2101 152977 117 4406435 28.95 29.00 28.70 28.75 0.05 -0.17% 28.75 12 28.85 2 22.12
2016-11-08 2101 449221 215 12995423 28.90 29.05 28.85 28.95 0.20 0.7% 28.95 2 29.00 5 22.27
2016-11-09 2101 1419273 554 40219654 29.05 29.15 28.00 28.05 0.90 -3.11% 28.05 7 28.10 66 21.58
2016-11-10 2101 658399 364 19028909 28.80 29.15 28.70 28.95 0.90 3.21% 28.90 10 28.95 32 22.27
2016-11-11 2101 383867 211 11064687 28.75 29.00 28.70 28.75 0.20 -0.69% 28.75 13 28.85 17 21.30
2016-11-14 2101 555396 304 15970022 28.75 29.05 28.60 28.70 0.05 -0.17% 28.70 78 28.80 10 21.26
2016-11-15 2101 898954 485 26067928 28.95 29.40 28.65 28.75 0.05 0.17% 28.75 1 28.80 8 21.30
2016-11-16 2101 919185 351 26583683 29.05 29.25 28.75 29.00 0.25 0.87% 28.95 1 29.00 127 21.48
2016-11-17 2101 377699 270 10877909 29.00 29.15 28.70 28.80 0.20 -0.69% 28.75 4 28.80 66 21.33
2016-11-18 2101 294202 200 8476951 28.95 28.95 28.75 28.85 0.05 0.17% 28.80 1 28.85 14 21.37
2016-11-21 2101 424415 270 12210528 28.85 29.00 28.65 28.85 0.00 0% 28.80 4 28.85 8 21.37
2016-11-22 2101 518714 395 14967694 28.85 29.00 28.75 28.95 0.10 0.35% 28.80 7 28.95 3 21.44
2016-11-23 2101 705050 534 20275272 28.95 29.00 28.70 28.70 0.25 -0.86% 28.70 2 28.80 7 21.26
2016-11-24 2101 595532 238 17173270 28.65 29.00 28.65 28.90 0.20 0.7% 28.85 11 28.90 1 21.41
2016-11-25 2101 250768 124 7248504 28.85 29.00 28.80 28.90 0.00 0% 28.85 16 28.90 5 21.41
2016-11-28 2101 2091258 876 61673186 28.90 29.80 28.90 29.45 0.55 1.9% 29.45 7 29.50 18 21.81
2016-11-29 2101 472599 278 13818896 29.45 29.55 29.10 29.10 0.35 -1.19% 29.10 99 29.15 5 21.56
2016-11-30 2101 901488 533 26352619 29.10 29.45 29.00 29.30 0.20 0.69% 29.25 1 29.30 34 21.70
2016-12-01 2101 406938 267 11935488 29.40 29.55 29.20 29.20 0.10 -0.34% 29.20 6 29.30 15 21.63
2016-12-02 2101 250754 188 7349114 29.40 29.45 29.20 29.30 0.10 0.34% 29.25 9 29.30 130 21.70
2016-12-05 2101 239295 168 6961355 29.30 29.30 29.00 29.05 0.25 -0.85% 29.05 16 29.10 15 21.52
2016-12-06 2101 531485 349 15455835 29.15 29.35 28.85 29.05 0.00 0% 29.00 5 29.05 27 21.52
2016-12-07 2101 258013 193 7500368 29.00 29.25 29.00 29.15 0.10 0.34% 29.05 10 29.15 2 21.59
2016-12-08 2101 547599 354 15986401 29.30 29.30 29.10 29.25 0.10 0.34% 29.20 10 29.25 31 21.67
2016-12-09 2101 388655 194 11354651 29.30 29.30 29.10 29.25 0.00 0% 29.15 21 29.25 28 21.67
2016-12-12 2101 420736 293 12249613 29.10 29.35 29.00 29.00 0.25 -0.85% 29.00 14 29.05 2 21.48
2016-12-13 2101 1635965 660 48157406 29.10 29.75 29.00 29.65 0.65 2.24% 29.65 450 29.70 68 21.96
2016-12-14 2101 579837 388 17111120 29.65 29.70 29.35 29.40 0.25 -0.84% 29.40 9 29.45 11 21.78
2016-12-15 2101 479115 277 14100862 29.40 29.60 29.25 29.45 0.05 0.17% 29.40 475 29.45 11 21.81
2016-12-16 2101 1381936 605 41182152 29.50 30.20 29.40 29.70 0.25 0.85% 29.65 1 29.70 4 22.00
2016-12-19 2101 390723 168 11524689 29.70 29.75 29.35 29.50 0.20 -0.67% 29.50 408 29.60 23 21.85
2016-12-20 2101 411245 194 12079373 29.40 29.55 29.25 29.40 0.10 -0.34% 29.40 8 29.45 46 21.78
2016-12-21 2101 355069 133 10454479 29.40 29.60 29.25 29.55 0.15 0.51% 29.50 457 29.55 37 21.89
2016-12-22 2101 419843 176 12337589 29.70 29.70 29.25 29.40 0.15 -0.51% 29.40 351 29.45 2 21.78
2016-12-23 2101 1351214 531 40142785 29.60 30.00 29.40 29.75 0.35 1.19% 29.75 21 29.80 11 22.04
2016-12-26 2101 440987 160 13061064 29.90 29.90 29.50 29.60 0.15 -0.5% 29.60 328 29.70 24 21.93
2016-12-27 2101 344310 143 10188745 29.60 29.75 29.55 29.55 0.05 -0.17% 29.55 83 29.60 10 21.89
2016-12-28 2101 335219 192 9859811 29.50 29.55 29.30 29.40 0.15 -0.51% 29.40 11 29.45 5 21.78
2016-12-29 2101 329620 156 9654968 29.40 29.45 29.25 29.25 0.15 -0.51% 29.25 51 29.30 48 21.67
2016-12-30 2101 568536 307 16747222 29.45 29.70 29.30 29.40 0.15 0.51% 29.40 73 29.50 6 21.78