南茂(8150)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　30.10
0
0%		29.90
-0.2
-0.66%		29.15
-0.75
-2.51%		27.85
-1.3
-4.46%		29.65
1.8
6.46%		 　28.55
-1.1
-3.71%		27.95
-0.6
-2.1%		28.50
0.55
1.97%		28.20
-0.3
-1.05%		28.70
0.5
1.77%		 　29.05
0.35
1.22%		29.55
0.5
1.72%		29.00
-0.55
-1.86%		 30.45
1.45
5%		 　30.45
0
0%		30.05
-0.4
-1.31%		29.90
-0.15
-0.5%		31.35
1.45
4.85%		31.40
0.05
0.16%		31.40
0
0%		 29.66
2 月　31.80
0.4
1.27%		32.00
0.2
0.63%		 　　　　　　　　　　32.50
0.5
1.56%		32.45
-0.05
-0.15%		32.85
0.4
1.23%		33.40
0.55
1.67%		33.55
0.15
0.45%		 　33.50
-0.05
-0.15%		32.85
-0.65
-1.94%		33.45
0.6
1.83%		33.55
0.1
0.3%		33.90
0.35
1.04%		 33.28
3 月34.10
0.2
0.59%		34.40
0.3
0.88%		34.30
-0.1
-0.29%		33.40
-0.9
-2.62%		 　34.00
0.6
1.8%		33.80
-0.2
-0.59%		33.70
-0.1
-0.3%		34.00
0.3
0.89%		34.30
0.3
0.88%		 　34.35
0.05
0.15%		34.40
0.05
0.15%		34.90
0.5
1.45%		35.10
0.2
0.57%		35.20
0.1
0.28%		 　35.45
0.25
0.71%		35.45
0
0%		35.10
-0.35
-0.99%		35.10
0
0%		35.05
-0.05
-0.14%		 　34.80
-0.25
-0.71%		33.40
-1.4
-4.02%		33.50
0.1
0.3%		33.65
0.15
0.45%		34.45
4 月33.50
-0.15
-0.45%		 　　　32.80
-0.7
-2.09%		32.60
-0.2
-0.61%		32.30
-0.3
-0.92%		 　31.90
-0.4
-1.24%		30.95
-0.95
-2.98%		31.05
0.1
0.32%		31.30
0.25
0.81%		31.25
-0.05
-0.16%		 　30.80
-0.45
-1.44%		30.90
0.1
0.32%		30.70
-0.2
-0.65%		30.45
-0.25
-0.81%		30.05
-0.4
-1.31%		 　29.80
-0.25
-0.83%		32.00
2.2
7.38%		31.60
-0.4
-1.25%		31.60
0
0%		31.20
-0.4
-1.27%		 31.32
5 月　　30.50
-0.7
-2.24%		30.80
0.3
0.98%		30.60
-0.2
-0.65%		30.55
-0.05
-0.16%		 　30.55
0
0%		30.60
0.05
0.16%		30.60
0
0%		31.25
0.65
2.12%		30.80
-0.45
-1.44%		 　30.90
0.1
0.32%		31.15
0.25
0.81%		31.65
0.5
1.61%		31.45
-0.2
-0.63%		31.45
0
0%		 　31.90
0.45
1.43%		31.90
0
0%		32.50
0.6
1.88%		33.00
0.5
1.54%		33.85
0.85
2.58%		 　33.15
-0.7
-2.07%		33.00
-0.15
-0.45%		31.55
6 月33.15
0.15
0.45%		32.90
-0.25
-0.75%		33.15
0.25
0.76%		33.20
0.05
0.15%		 33.15
-0.05
-0.15%		33.20
0.05
0.15%		33.20
0
0%		 　　　32.85
-0.35
-1.05%		32.95
0.1
0.3%		33.00
0.05
0.15%		33.00
0
0%		33.50
0.5
1.52%		 　33.80
0.3
0.9%		34.20
0.4
1.18%		34.35
0.15
0.44%		34.20
-0.15
-0.44%		33.60
-0.6
-1.75%		 　33.85
0.25
0.74%		34.10
0.25
0.74%		34.20
0.1
0.29%		34.35
0.15
0.44%		 33.54
7 月34.60
0.25
0.73%		 　33.95
-0.65
-1.88%		 33.50
-0.45
-1.33%		34.00
0.5
1.49%		 　　33.30
-0.7
-2.06%		32.80
-0.5
-1.5%		32.75
-0.05
-0.15%		32.85
0.1
0.31%		32.90
0.05
0.15%		 　33.30
0.4
1.22%		33.60
0.3
0.9%		33.55
-0.05
-0.15%		33.65
0.1
0.3%		33.90
0.25
0.74%		 　33.70
-0.2
-0.59%		33.50
-0.2
-0.59%		33.30
-0.2
-0.6%		33.10
-0.2
-0.6%		33.05
-0.05
-0.15%		 33.43
8 月33.10
0.05
0.15%		32.90
-0.2
-0.6%		32.50
-0.4
-1.22%		32.25
-0.25
-0.77%		32.15
-0.1
-0.31%		 　32.20
0.05
0.16%		32.00
-0.2
-0.62%		31.90
-0.1
-0.31%		31.30
-0.6
-1.88%		31.10
-0.2
-0.64%		 　30.55
-0.55
-1.77%		30.45
-0.1
-0.33%		31.70
1.25
4.11%		31.10
-0.6
-1.89%		30.95
-0.15
-0.48%		 　30.60
-0.35
-1.13%		30.70
0.1
0.33%		30.60
-0.1
-0.33%		30.50
-0.1
-0.33%		30.70
0.2
0.66%		 　30.30
-0.4
-1.3%		30.40
0.1
0.33%		30.75
0.35
1.15%		31.27
9 月30.30
-0.45
-1.46%		30.50
0.2
0.66%		 　30.15
-0.35
-1.15%		30.40
0.25
0.83%		30.55
0.15
0.49%		31.35
0.8
2.62%		31.00
-0.35
-1.12%		30.70
-0.3
-0.97%		 30.55
-0.15
-0.49%		30.55
0
0%		30.55
0
0%		 　　　30.70
0.15
0.49%		30.55
-0.15
-0.49%		31.50
0.95
3.11%		31.20
-0.3
-0.95%		31.10
-0.1
-0.32%		 　30.70
-0.4
-1.29%		 　30.65
-0.05
-0.16%		30.40
-0.25
-0.82%		 30.65
10 月　　30.20
-0.2
-0.66%		30.25
0.05
0.17%		30.20
-0.05
-0.17%		30.20
0
0%		30.05
-0.15
-0.5%		 　　29.65
-0.4
-1.33%		29.70
0.05
0.17%		29.70
0
0%		29.35
-0.35
-1.18%		 　29.20
-0.15
-0.51%		29.40
0.2
0.68%		29.25
-0.15
-0.51%		29.10
-0.15
-0.51%		27.70
-1.4
-4.81%		 　28.00
0.3
1.08%		27.95
-0.05
-0.18%		27.60
-0.35
-1.25%		27.55
-0.05
-0.18%		27.65
0.1
0.36%		 28.15
0.5
1.81%		28.96
11 月28.15
0
0%		27.85
-0.3
-1.07%		27.20
-0.65
-2.33%		27.00
-0.2
-0.74%		 　25.95
-1.05
-3.89%		24.00
-1.95
-7.51%		22.80
-1.2
-5%		23.50
0.7
3.07%		25.85
2.35
10%		 　26.30
0.45
1.74%		25.30
-1
-3.8%		24.50
-0.8
-3.16%		24.80
0.3
1.22%		25.85
1.05
4.23%		 　26.85
1
3.87%		26.70
-0.15
-0.56%		27.05
0.35
1.31%		27.15
0.1
0.37%		25.65
-1.5
-5.52%		 　25.90
0.25
0.97%		26.00
0.1
0.39%		 26.04
12 月26.80
0.8
3.08%		26.05
-0.75
-2.8%		 　25.45
-0.6
-2.3%		25.40
-0.05
-0.2%		24.80
-0.6
-2.36%		24.60
-0.2
-0.81%		24.45
-0.15
-0.61%		 　24.50
0.05
0.2%		23.85
-0.65
-2.65%		24.00
0.15
0.63%		23.80
-0.2
-0.83%		23.60
-0.2
-0.84%		 　23.40
-0.2
-0.85%		23.10
-0.3
-1.28%		23.20
0.1
0.43%		23.85
0.65
2.8%		23.85
0
0%		 　23.55
-0.3
-1.26%		23.50
-0.05
-0.21%		23.60
0.1
0.43%		23.35
-0.25
-1.06%		23.25
-0.1
-0.43%		　24.19

說明:最高漲幅:10%最低跌幅:-7.51% 最高價:35.45最低價:22.80平均價:30.64,灰色底表示週末,漲132天(50.2)元,跌151天(-58.6)元,平盤20天
10%=1,7%=1,6%=1,5%=3,4%=4,3%=8,2%=19,1%=51,0%=64,-0%=1,-1%=1,-2%=2,-3%=6,-4%=7,-5%=24,-6%=34,-7%=76,

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 8150 756110 496 22864866 30.90 31.30 30.05 30.10 0.95 0% 30.05 12 30.10 25 9.62
2016-01-05 8150 395781 278 11865180 30.10 30.20 29.60 29.90 0.20 -0.66% 29.90 15 30.00 4 9.55
2016-01-06 8150 612334 383 17978902 29.90 30.20 28.85 29.15 0.75 -2.51% 29.15 10 29.20 1 9.31
2016-01-07 8150 970808 581 27136224 29.00 29.15 27.15 27.85 1.30 -4.46% 27.75 3 27.85 4 8.90
2016-01-08 8150 941839 573 27477720 27.85 30.15 27.80 29.65 1.80 6.46% 29.65 31 29.70 30 9.47
2016-01-11 8150 463033 257 13296452 29.35 29.35 28.50 28.55 1.10 -3.71% 28.55 8 28.60 5 9.12
2016-01-12 8150 461104 264 13076713 28.65 29.00 27.95 27.95 0.60 -2.1% 27.95 19 28.00 1 8.93
2016-01-13 8150 344694 181 9806848 28.05 28.60 28.05 28.50 0.55 1.97% 28.50 11 28.55 6 9.11
2016-01-14 8150 370773 226 10427623 28.50 28.50 27.80 28.20 0.30 -1.05% 28.20 63 28.30 1 9.01
2016-01-15 8150 524151 342 15009798 28.35 28.90 28.35 28.70 0.50 1.77% 28.50 20 28.70 24 9.17
2016-01-18 8150 290966 182 8372862 27.80 29.15 27.80 29.05 0.35 1.22% 29.05 1 29.15 3 9.28
2016-01-19 8150 251933 168 7403429 29.10 29.60 29.00 29.55 0.50 1.72% 29.55 33 29.60 3 9.44
2016-01-20 8150 327000 248 9515550 29.55 29.55 28.60 29.00 0.55 -1.86% 28.90 1 29.00 10 9.27
2016-01-22 8150 1090650 684 33824394 31.80 31.80 30.15 30.45 0.00 5% 30.45 14 30.50 30 9.73
2016-01-25 8150 533110 321 16248835 30.50 31.00 30.15 30.45 0.00 0% 30.25 5 30.45 6 9.73
2016-01-26 8150 347152 213 10382717 30.45 30.45 29.60 30.05 0.40 -1.31% 30.05 47 30.10 2 9.60
2016-01-27 8150 406717 290 12159261 30.10 30.30 29.70 29.90 0.15 -0.5% 29.90 33 29.95 3 9.55
2016-01-28 8150 3467232 2020 109243021 29.70 32.20 29.70 31.35 1.45 4.85% 31.30 101 31.35 33 10.02
2016-01-29 8150 2067611 864 65266032 32.10 32.10 31.30 31.40 0.05 0.16% 31.40 263 31.45 26 10.03
2016-01-30 8150 772378 302 24341980 31.70 31.80 31.40 31.40 0.00 0% 31.40 547 31.45 7 10.03
2016-02-02 8150 328147 218 10452038 31.90 32.10 31.75 31.80 0.10 1.27% 31.80 11 31.85 13 10.16
2016-02-03 8150 833221 336 26631464 31.55 32.25 31.50 32.00 0.20 0.63% 32.00 15 32.10 26 10.22
2016-02-15 8150 870999 367 27979866 32.00 32.50 31.60 32.50 0.50 1.56% 32.30 2 32.50 2 10.38
2016-02-16 8150 819252 378 26548664 32.25 32.70 32.15 32.45 0.05 -0.15% 32.35 82 32.45 1 10.37
2016-02-17 8150 1096500 524 35837998 32.70 32.85 32.30 32.85 0.40 1.23% 32.60 1 32.85 5 10.50
2016-02-18 8150 1095487 564 36281840 33.00 33.40 32.80 33.40 0.55 1.67% 33.30 12 33.40 29 10.67
2016-02-19 8150 899308 403 30001018 33.40 33.55 33.15 33.55 0.15 0.45% 33.30 5 33.55 11 10.72
2016-02-22 8150 851379 499 28286557 33.55 33.55 32.80 33.50 0.05 -0.15% 32.90 7 33.50 16 10.70
2016-02-23 8150 736866 414 24282439 33.00 33.20 32.80 32.85 0.65 -1.94% 32.85 5 32.95 1 10.50
2016-02-24 8150 896850 497 29534789 32.95 33.45 32.20 33.45 0.60 1.83% 33.40 5 33.45 8 10.69
2016-02-25 8150 723706 399 24138077 33.40 33.55 33.10 33.55 0.10 0.3% 33.50 1 33.55 10 10.72
2016-02-26 8150 877928 470 29478972 33.50 33.90 33.25 33.90 0.35 1.04% 33.65 8 33.90 14 10.83
2016-03-01 8150 743992 483 25392826 33.80 34.30 33.80 34.10 0.20 0.59% 34.10 1 34.15 19 10.89
2016-03-02 8150 878995 524 30021128 34.30 34.45 33.90 34.40 0.30 0.88% 34.30 1 34.40 47 10.99
2016-03-03 8150 1109574 767 38067020 34.30 34.55 34.10 34.30 0.10 -0.29% 34.20 2 34.30 358 10.96
2016-03-04 8150 1492320 779 49840502 34.00 34.00 33.00 33.40 0.90 -2.62% 33.40 23 33.45 34 10.67
2016-03-07 8150 964635 529 32560863 33.25 34.00 33.25 34.00 0.60 1.8% 33.75 18 34.00 12 10.86
2016-03-08 8150 1708829 552 57643567 33.30 34.10 33.10 33.80 0.20 -0.59% 33.75 4 33.80 52 10.80
2016-03-09 8150 850558 443 28542742 33.50 33.90 33.40 33.70 0.10 -0.3% 33.40 182 33.70 26 10.77
2016-03-10 8150 380066 169 12884627 33.70 34.00 33.65 34.00 0.30 0.89% 33.80 3 34.00 39 10.86
2016-03-11 8150 471125 244 16043811 34.00 34.30 33.75 34.30 0.30 0.88% 34.10 5 34.30 12 13.78
2016-03-14 8150 654182 293 22353872 34.30 34.50 33.90 34.35 0.05 0.15% 34.10 9 34.35 2 13.80
2016-03-15 8150 740889 302 25373190 33.80 34.55 33.80 34.40 0.05 0.15% 34.35 16 34.40 31 13.82
2016-03-16 8150 1157267 457 40025116 34.45 34.90 34.15 34.90 0.50 1.45% 34.90 26 34.95 28 14.02
2016-03-17 8150 1010898 462 35357937 34.90 35.10 34.80 35.10 0.20 0.57% 35.05 1 35.10 39 14.10
2016-03-18 8150 914516 506 32049160 35.10 35.20 34.85 35.20 0.10 0.28% 35.20 98 35.25 25 14.14
2016-03-21 8150 782668 436 27589344 35.20 35.45 34.95 35.45 0.25 0.71% 35.20 1 35.45 52 14.24
2016-03-22 8150 985907 546 34845571 35.40 35.50 35.10 35.45 0.00 0% 35.25 4 35.45 10 14.24
2016-03-23 8150 902715 481 31740151 35.10 35.40 35.00 35.10 0.35 -0.99% 35.00 5 35.10 12 14.10
2016-03-24 8150 928817 379 32426261 35.00 35.10 34.60 35.10 0.00 0% 34.85 27 35.10 46 14.10
2016-03-25 8150 614209 207 21519465 35.10 35.15 34.75 35.05 0.05 -0.14% 34.95 4 35.05 6 14.08
2016-03-28 8150 557579 230 19414122 35.05 35.05 34.70 34.80 0.25 -0.71% 34.75 7 34.80 11 13.98
2016-03-29 8150 1221861 263 42070704 34.85 34.85 33.05 33.40 1.40 -4.02% 33.35 36 33.40 6 13.41
2016-03-30 8150 671750 391 22478073 33.40 33.75 33.05 33.50 0.10 0.3% 33.45 3 33.55 8 13.45
2016-03-31 8150 852244 326 28705210 33.50 33.85 33.50 33.65 0.15 0.45% 33.60 24 33.65 20 13.51
2016-04-01 8150 666422 236 22302236 33.70 33.70 33.35 33.50 0.15 -0.45% 33.40 50 33.50 10 13.45
2016-04-06 8150 227622 144 7497373 33.00 33.15 32.75 32.80 0.70 -2.09% 32.70 46 32.85 4 13.17
2016-04-07 8150 360341 166 11741713 32.70 32.70 32.50 32.60 0.20 -0.61% 32.60 12 32.65 7 13.09
2016-04-08 8150 378546 188 12231125 32.50 32.55 32.20 32.30 0.30 -0.92% 32.25 14 32.30 34 12.97
2016-04-11 8150 226309 151 7195054 32.15 32.20 31.45 31.90 0.40 -1.24% 31.90 2 31.95 19 12.81
2016-04-12 8150 438660 277 13710238 31.85 31.85 30.90 30.95 0.95 -2.98% 30.90 21 30.95 12 12.43
2016-04-13 8150 273855 160 8502946 30.95 31.25 30.95 31.05 0.10 0.32% 31.00 11 31.05 9 12.47
2016-04-14 8150 156159 128 4881934 31.50 31.50 31.15 31.30 0.25 0.81% 31.30 7 31.35 10 12.57
2016-04-15 8150 205000 165 6436400 31.30 31.70 31.20 31.25 0.05 -0.16% 31.25 9 31.30 2 12.55
2016-04-18 8150 416683 273 12855635 31.10 31.10 30.60 30.80 0.45 -1.44% 30.80 1 30.90 1 12.37
2016-04-19 8150 148124 68 4586294 30.80 31.15 30.80 30.90 0.10 0.32% 30.85 15 30.90 5 12.41
2016-04-20 8150 332688 205 10200971 31.10 31.25 30.30 30.70 0.20 -0.65% 30.55 1 30.70 6 12.33
2016-04-21 8150 208488 140 6343709 30.70 30.70 30.25 30.45 0.25 -0.81% 30.30 1 30.45 8 12.23
2016-04-22 8150 213849 129 6467283 30.45 30.80 30.00 30.05 0.40 -1.31% 30.05 2 30.10 14 12.07
2016-04-25 8150 250141 150 7471451 30.05 30.25 29.80 29.80 0.25 -0.83% 29.80 30 29.85 1 11.97
2016-04-26 8150 654462 396 20333240 30.00 32.70 29.80 32.00 2.20 7.38% 32.00 37 32.10 1 12.85
2016-04-27 8150 320110 251 10226948 32.00 32.50 31.45 31.60 0.40 -1.25% 31.60 9 31.85 1 12.69
2016-04-28 8150 274416 180 8610812 31.60 31.65 31.05 31.60 0.00 0% 31.10 5 31.60 1 12.69
2016-04-29 8150 413866 244 12776888 31.60 31.60 30.50 31.20 0.40 -1.27% 31.05 1 31.20 10 12.53
2016-05-03 8150 246195 169 7540665 30.90 31.10 30.50 30.50 0.70 -2.24% 30.50 9 30.55 1 12.25
2016-05-04 8150 151942 101 4636021 30.50 30.95 30.30 30.80 0.30 0.98% 30.70 7 30.80 4 12.37
2016-05-05 8150 263000 181 8030598 31.00 31.00 30.35 30.60 0.20 -0.65% 30.55 2 30.60 456 12.29
2016-05-06 8150 112378 77 3429846 30.45 30.60 30.45 30.55 0.05 -0.16% 30.55 8 30.60 820 12.27
2016-05-09 8150 114244 76 3491267 30.55 30.70 30.45 30.55 0.00 0% 30.50 14 30.60 479 12.27
2016-05-10 8150 276682 142 8463631 30.75 30.85 30.50 30.60 0.05 0.16% 30.55 7 30.60 395 12.29
2016-05-11 8150 183823 102 5619001 30.60 30.65 30.50 30.60 0.00 0% 30.55 5 30.60 539 12.29
2016-05-12 8150 1965114 697 60830342 30.60 32.10 30.40 31.25 0.65 2.12% 30.75 1 31.25 12 12.55
2016-05-13 8150 635004 283 19529122 31.00 31.00 30.50 30.80 0.45 -1.44% 30.75 3 30.80 29 14.53
2016-05-16 8150 1879043 858 57321919 30.90 30.90 29.65 30.90 0.10 0.32% 30.75 7 30.90 10 14.58
2016-05-17 8150 646177 313 20067087 30.95 31.30 30.75 31.15 0.25 0.81% 31.10 49 31.15 8 14.69
2016-05-18 8150 568634 274 17879342 31.15 31.80 31.05 31.65 0.50 1.61% 31.60 2 31.65 5 14.93
2016-05-19 8150 664789 230 20931092 31.90 31.90 31.35 31.45 0.20 -0.63% 31.45 15 31.50 15 14.83
2016-05-20 8150 673933 250 21140356 31.45 31.45 31.15 31.45 0.00 0% 31.30 2 31.45 7 14.83
2016-05-23 8150 798177 322 25275208 31.50 31.90 31.40 31.90 0.45 1.43% 31.90 26 31.95 21 15.05
2016-05-24 8150 698353 247 22175207 31.90 31.90 31.65 31.90 0.00 0% 31.70 5 31.90 82 15.05
2016-05-25 8150 705923 246 22787856 32.00 32.50 32.00 32.50 0.60 1.88% 32.35 36 32.50 15 15.33
2016-05-26 8150 565835 295 18548935 32.50 33.00 32.35 33.00 0.50 1.54% 32.95 12 33.00 14 15.57
2016-05-27 8150 813227 360 27411898 33.00 34.00 33.00 33.85 0.85 2.58% 33.85 2 33.90 5 15.97
2016-05-30 8150 988000 322 33034698 33.85 33.85 33.10 33.15 0.70 -2.07% 33.15 5 33.20 5 15.64
2016-05-31 8150 904933 337 29747597 33.15 33.20 32.65 33.00 0.15 -0.45% 32.95 7 33.00 224 15.57
2016-06-01 8150 1024933 329 34060439 33.10 33.85 32.95 33.15 0.15 0.45% 33.10 11 33.20 26 15.64
2016-06-02 8150 774622 309 25451708 33.35 33.35 32.70 32.90 0.25 -0.75% 32.70 1 32.90 33 15.52
2016-06-03 8150 736633 259 24171632 33.10 33.15 32.55 33.15 0.25 0.76% 33.00 3 33.15 6 15.64
2016-06-04 8150 429378 130 14201648 32.85 33.20 32.75 33.20 0.05 0.15% 33.00 10 33.20 11 15.66
2016-06-06 8150 524555 210 17387965 33.30 33.30 32.95 33.15 0.05 -0.15% 33.15 16 33.20 5 15.64
2016-06-07 8150 728587 294 24116121 33.10 33.20 33.05 33.20 0.05 0.15% 33.15 9 33.20 231 15.66
2016-06-08 8150 861700 502 28390400 33.25 33.25 32.80 33.20 0.00 0% 33.00 1 33.20 5 15.66
2016-06-13 8150 696333 385 22891288 33.05 33.05 32.50 32.85 0.35 -1.05% 32.75 8 32.85 2 15.50
2016-06-14 8150 499599 270 16409046 32.85 33.00 32.55 32.95 0.10 0.3% 32.85 5 32.95 26 15.54
2016-06-15 8150 456152 285 15014285 32.95 33.00 32.75 33.00 0.05 0.15% 32.85 7 33.00 75 15.57
2016-06-16 8150 401622 255 13229001 33.00 33.15 32.80 33.00 0.00 0% 32.85 6 33.00 28 15.57
2016-06-17 8150 487933 272 16223721 33.00 33.50 33.00 33.50 0.50 1.52% 33.45 13 33.50 27 15.80
2016-06-20 8150 459225 172 15447219 33.75 33.80 33.45 33.80 0.30 0.9% 33.70 4 33.80 5 15.94
2016-06-21 8150 562397 306 19094148 33.95 34.20 33.75 34.20 0.40 1.18% 34.10 1 34.20 15 16.13
2016-06-22 8150 487378 261 16678546 34.20 34.35 34.05 34.35 0.15 0.44% 34.15 7 34.35 19 16.20
2016-06-23 8150 526112 275 17956112 34.30 34.30 33.95 34.20 0.15 -0.44% 34.10 10 34.20 23 16.13
2016-06-24 8150 1013103 373 34078555 33.95 34.10 33.20 33.60 0.60 -1.75% 33.40 11 33.60 18 15.85
2016-06-27 8150 477330 205 16033804 33.15 33.85 33.15 33.85 0.25 0.74% 33.65 6 33.85 42 15.97
2016-06-28 8150 531661 239 18063257 33.85 34.15 33.75 34.10 0.25 0.74% 33.95 4 34.10 23 16.08
2016-06-29 8150 548991 201 18733891 34.10 34.30 34.00 34.20 0.10 0.29% 34.00 4 34.20 19 16.13
2016-06-30 8150 651000 257 22313600 34.10 34.35 34.05 34.35 0.15 0.44% 34.20 1 34.35 38 16.20
2016-07-01 8150 944248 490 32586228 34.45 34.65 34.30 34.60 0.25 0.73% 34.40 6 34.60 32 16.32
2016-07-04 8150 278768 203 9507132 34.60 34.60 33.90 33.95 0.65 -1.88% 33.90 13 34.20 1 16.01
2016-07-06 8150 179378 158 6047325 33.90 33.95 33.50 33.50 0.50 -1.33% 33.50 6 33.55 1 15.80
2016-07-07 8150 1163931 112 38960067 33.50 34.00 33.15 34.00 0.50 1.49% 33.80 2 34.00 27 16.04
2016-07-11 8150 246933 225 8298281 34.00 34.00 33.30 33.30 0.70 -2.06% 33.30 29 33.35 1 15.71
2016-07-12 8150 283557 227 9339757 33.30 33.50 32.65 32.80 0.50 -1.5% 32.75 4 32.80 4 15.47
2016-07-13 8150 117400 94 3854138 32.85 32.95 32.75 32.75 0.05 -0.15% 32.75 5 32.80 1 15.45
2016-07-14 8150 118023 100 3874546 32.75 32.90 32.65 32.85 0.10 0.31% 32.80 12 32.85 5 15.50
2016-07-15 8150 142188 96 4674797 32.85 33.00 32.65 32.90 0.05 0.15% 32.90 12 32.95 1 15.52
2016-07-18 8150 229531 165 7608524 32.90 33.35 32.90 33.30 0.40 1.22% 33.25 7 33.30 10 15.71
2016-07-19 8150 316490 173 10628040 33.30 33.85 33.05 33.60 0.30 0.9% 33.55 13 33.65 12 15.85
2016-07-20 8150 233792 200 7861150 33.20 33.85 33.15 33.55 0.05 -0.15% 33.55 3 33.70 1 15.83
2016-07-21 8150 245993 162 8330114 33.50 34.00 33.50 33.65 0.10 0.3% 33.65 12 33.70 3 15.87
2016-07-22 8150 239373 164 8127920 33.30 34.00 33.30 33.90 0.25 0.74% 33.90 2 34.00 51 15.99
2016-07-25 8150 191410 152 6473035 34.00 34.20 33.60 33.70 0.20 -0.59% 33.65 1 33.70 1 15.90
2016-07-26 8150 206728 152 6951392 33.00 33.80 33.00 33.50 0.20 -0.59% 33.50 5 33.60 15 15.80
2016-07-27 8150 214469 160 7154889 33.30 33.65 33.20 33.30 0.20 -0.6% 33.30 3 33.35 10 15.71
2016-07-28 8150 199622 165 6641082 33.30 33.60 33.10 33.10 0.20 -0.6% 33.10 8 33.15 3 15.61
2016-07-29 8150 170590 140 5653436 33.20 33.50 33.05 33.05 0.05 -0.15% 33.05 24 33.10 40 15.59
2016-08-01 8150 72295 62 2398435 33.05 33.35 33.05 33.10 0.05 0.15% 33.05 46 33.20 13 15.61
2016-08-02 8150 245710 189 8111680 33.10 33.40 32.90 32.90 0.20 -0.6% 32.90 10 33.00 6 15.52
2016-08-03 8150 135244 107 4405615 32.60 32.80 32.40 32.50 0.40 -1.22% 32.50 41 32.55 1 15.33
2016-08-04 8150 206737 183 6699355 32.65 32.80 32.20 32.25 0.25 -0.77% 32.25 1 32.30 4 15.21
2016-08-05 8150 234014 208 7533249 32.15 32.55 32.15 32.15 0.10 -0.31% 32.15 31 32.20 3 15.17
2016-08-08 8150 126732 97 4081524 32.60 32.60 32.15 32.20 0.05 0.16% 32.20 8 32.25 10 15.19
2016-08-09 8150 230881 198 7404114 32.20 32.50 32.00 32.00 0.20 -0.62% 32.00 30 32.10 5 15.09
2016-08-10 8150 246364 184 7874898 32.00 32.05 31.90 31.90 0.10 -0.31% 31.90 24 31.95 22 15.05
2016-08-11 8150 384974 298 12088289 31.90 32.00 31.00 31.30 0.60 -1.88% 31.20 1 31.30 2 16.13
2016-08-12 8150 229557 152 7141617 31.50 31.50 30.95 31.10 0.20 -0.64% 31.10 2 31.20 11 16.03
2016-08-15 8150 232785 168 7121741 31.05 31.05 30.20 30.55 0.55 -1.77% 30.50 26 30.55 19 15.75
2016-08-16 8150 197237 138 6003615 30.55 30.55 30.40 30.45 0.10 -0.33% 30.45 7 30.50 13 15.70
2016-08-17 8150 480507 403 14973869 30.45 31.80 30.45 31.70 1.25 4.11% 31.65 5 31.70 6 16.34
2016-08-18 8150 144322 118 4499913 31.30 31.40 31.10 31.10 0.60 -1.89% 31.10 20 31.15 12 16.03
2016-08-19 8150 176689 150 5462380 31.10 31.50 30.75 30.95 0.15 -0.48% 30.85 3 30.95 6 15.95
2016-08-22 8150 209632 151 6410107 31.25 31.25 30.40 30.60 0.35 -1.13% 30.60 27 30.70 3 15.77
2016-08-23 8150 91290 72 2802835 30.55 30.85 30.55 30.70 0.10 0.33% 30.70 7 30.85 43 15.82
2016-08-24 8150 98992 87 3040702 31.00 31.00 30.55 30.60 0.10 -0.33% 30.60 1 30.65 6 15.77
2016-08-25 8150 106929 104 3270184 30.90 30.90 30.50 30.50 0.10 -0.33% 30.50 73 30.55 5 15.72
2016-08-26 8150 188906 161 5802663 30.85 30.90 30.60 30.70 0.20 0.66% 30.70 6 30.75 11 15.82
2016-08-29 8150 277975 211 8442439 30.60 30.95 30.10 30.30 0.40 -1.3% 30.25 13 30.30 2 15.62
2016-08-30 8150 243233 150 7348718 30.15 30.45 30.10 30.40 0.10 0.33% 30.30 6 30.40 9 15.67
2016-08-31 8150 252311 177 7691097 30.20 30.80 30.20 30.75 0.35 1.15% 30.70 20 30.80 9 15.85
2016-09-01 8150 212261 159 6442007 30.75 30.75 30.20 30.30 0.45 -1.46% 30.25 10 30.30 6 15.62
2016-09-02 8150 285620 214 8645227 30.25 30.50 30.05 30.50 0.20 0.66% 30.45 1 30.50 13 15.72
2016-09-05 8150 337933 267 10235229 30.60 30.70 30.15 30.15 0.35 -1.15% 30.15 14 30.25 20 15.54
2016-09-06 8150 193799 166 5902349 30.60 30.60 30.35 30.40 0.25 0.83% 30.40 9 30.45 5 15.67
2016-09-07 8150 328592 233 10039982 30.50 30.65 30.45 30.55 0.15 0.49% 30.50 5 30.55 2 15.75
2016-09-08 8150 459697 300 14279295 30.65 31.40 30.50 31.35 0.80 2.62% 31.35 7 31.40 12 16.16
2016-09-09 8150 470058 303 14524098 31.35 31.35 30.50 31.00 0.35 -1.12% 31.00 4 31.10 1 15.98
2016-09-10 8150 150000 130 4624050 30.90 30.95 30.60 30.70 0.30 -0.97% 30.65 13 30.70 4 15.82
2016-09-12 8150 277453 221 8513771 30.70 31.30 30.50 30.55 0.15 -0.49% 30.50 16 30.55 17 15.75
2016-09-13 8150 190622 154 5850501 30.75 31.00 30.55 30.55 0.00 0% 30.55 5 30.65 2 15.75
2016-09-14 8150 153000 140 4668800 30.55 30.75 30.40 30.55 0.00 0% 30.55 4 30.75 5 15.75
2016-09-19 8150 170956 142 5255102 30.60 30.85 30.60 30.70 0.15 0.49% 30.70 28 30.90 3 15.82
2016-09-20 8150 160754 126 4933320 30.70 30.90 30.55 30.55 0.15 -0.49% 30.55 28 30.60 2 15.75
2016-09-21 8150 359553 292 11186790 30.55 32.00 30.50 31.50 0.95 3.11% 31.50 4 31.55 6 16.24
2016-09-22 8150 192439 144 6022072 31.50 31.70 30.90 31.20 0.30 -0.95% 31.15 3 31.20 9 16.08
2016-09-23 8150 370185 216 11482803 31.40 31.45 30.70 31.10 0.10 -0.32% 31.00 2 31.10 15 16.03
2016-09-26 8150 282222 163 8680736 31.00 31.00 30.60 30.70 0.40 -1.29% 30.70 6 30.80 5 15.82
2016-09-29 8150 122765 96 3769934 30.70 30.80 30.65 30.65 0.05 -0.16% 30.65 3 30.70 7 15.80
2016-09-30 8150 311556 193 9488540 30.85 30.85 30.30 30.40 0.25 -0.82% 30.40 7 30.55 5 15.67
2016-10-03 8150 235177 169 7136762 30.50 30.55 30.20 30.20 0.20 -0.66% 30.20 25 30.25 8 15.57
2016-10-04 8150 342794 222 10356978 30.20 30.45 30.10 30.25 0.05 0.17% 30.20 3 30.25 30 15.59
2016-10-05 8150 272356 191 8218800 30.15 30.25 30.10 30.20 0.05 -0.17% 30.15 14 30.20 29 15.57
2016-10-06 8150 257800 206 7796866 30.20 30.40 30.20 30.20 0.00 0% 30.15 15 30.20 5 15.57
2016-10-07 8150 243762 164 7357822 30.25 30.40 30.05 30.05 0.15 -0.5% 30.05 12 30.15 1 15.49
2016-10-11 8150 389100 238 11559670 30.10 30.15 29.20 29.65 0.40 -1.33% 29.65 25 29.80 2 15.28
2016-10-12 8150 145109 121 4313986 29.65 30.00 29.60 29.70 0.05 0.17% 29.70 26 29.80 15 15.31
2016-10-13 8150 120072 94 3572088 29.80 29.90 29.70 29.70 0.00 0% 29.65 13 29.70 1 15.31
2016-10-14 8150 146311 99 4327426 29.70 29.85 29.30 29.35 0.35 -1.18% 29.35 10 29.50 5 15.13
2016-10-17 8150 237440 139 6929498 29.35 29.35 29.10 29.20 0.15 -0.51% 29.15 33 29.20 27 15.05
2016-10-18 8150 96000 67 2818750 29.30 29.50 29.20 29.40 0.20 0.68% 29.30 7 29.40 24 15.15
2016-10-19 8150 120100 78 3522975 29.30 29.45 29.25 29.25 0.15 -0.51% 29.25 24 29.40 6 15.08
2016-10-20 8150 205622 155 5995998 29.80 29.80 29.05 29.10 0.15 -0.51% 29.10 2 29.15 10 15.00
2016-10-21 8150 3838638 720 106765164 29.10 29.15 27.55 27.70 1.40 -4.81% 27.70 226 27.75 7 14.28
2016-10-24 8150 896066 556 25273748 28.20 28.60 27.95 28.00 0.30 1.08% 28.00 49 28.20 8 14.43
2016-10-25 8150 597858 374 16781874 28.25 28.30 27.95 27.95 0.05 -0.18% 27.90 29 27.95 447 14.41
2016-10-26 8150 593768 470 16451282 27.95 28.00 27.60 27.60 0.35 -1.25% 27.60 96 27.65 2 14.23
2016-10-27 8150 473110 239 13040152 27.60 27.70 27.45 27.55 0.05 -0.18% 27.50 8 27.55 2 14.20
2016-10-28 8150 235257 169 6483343 27.75 27.80 27.50 27.65 0.10 0.36% 27.60 16 27.65 2 14.25
2016-10-31 8150 340443 197 9540242 27.60 28.20 27.55 28.15 0.50 1.81% 28.15 9 28.20 44 14.51
2016-11-01 8150 216026 177 6074031 28.15 28.20 28.00 28.15 0.00 0% 28.10 16 28.15 15 14.51
2016-11-02 8150 485855 345 13516000 28.10 28.10 27.60 27.85 0.30 -1.07% 27.85 110 27.90 1 14.36
2016-11-03 8150 639234 466 17588135 28.00 28.00 27.20 27.20 0.65 -2.33% 27.20 34 27.30 3 14.02
2016-11-04 8150 421568 279 11382986 27.15 27.15 26.85 27.00 0.20 -0.74% 27.00 5 27.05 3 13.92
2016-11-07 8150 1561280 908 40890649 27.00 27.30 25.65 25.95 1.05 -3.89% 25.90 2 26.00 10 13.38
2016-11-08 8150 2068200 1036 50617350 25.70 25.70 24.00 24.00 1.95 -7.51% 24.00 43 24.05 2 12.37
2016-11-09 8150 1167312 702 27233004 24.10 24.30 22.65 22.80 1.20 -5% 22.80 63 22.85 2 11.75
2016-11-10 8150 1156978 853 27291179 23.50 23.80 23.20 23.50 0.70 3.07% 23.50 46 23.55 1 12.11
2016-11-11 8150 2058843 914 52870989 25.55 25.85 25.00 25.85 2.35 10% 25.85 210 0.00 0 16.57
2016-11-14 8150 2302015 1186 61399044 26.70 27.10 25.90 26.30 0.45 1.74% 26.30 4 26.35 6 16.86
2016-11-15 8150 1993379 867 50985388 26.40 26.40 25.30 25.30 1.00 -3.8% 25.30 6 25.50 2 16.22
2016-11-16 8150 1487008 753 36950444 25.00 25.20 24.50 24.50 0.80 -3.16% 24.50 117 24.65 10 15.71
2016-11-17 8150 974601 562 24342603 24.55 25.30 24.55 24.80 0.30 1.22% 24.80 56 25.00 1 15.90
2016-11-18 8150 2344087 1335 61035445 25.15 26.95 25.10 25.85 1.05 4.23% 25.85 51 26.00 21 16.57
2016-11-21 8150 1867391 1082 50165226 26.40 27.05 26.35 26.85 1.00 3.87% 26.85 20 26.95 14 17.21
2016-11-22 8150 1599243 995 43361988 27.10 27.60 26.70 26.70 0.15 -0.56% 26.70 34 26.85 11 17.12
2016-11-23 8150 1613199 929 43811440 27.20 27.50 27.00 27.05 0.35 1.31% 27.05 33 27.10 39 17.34
2016-11-24 8150 5943075 1159 161386587 27.10 27.20 27.00 27.15 0.10 0.37% 27.15 140 27.20 403 17.40
2016-11-25 8150 1120501 774 28881023 25.50 26.00 25.40 25.65 0.00 -5.52% 25.65 8 25.75 14 16.44
2016-11-28 8150 1218771 703 31736400 25.80 26.45 25.70 25.90 0.25 0.97% 25.90 180 26.00 1 16.60
2016-11-29 8150 1892356 860 48567494 25.60 26.20 25.10 26.00 0.10 0.39% 26.00 49 26.05 2 16.67
2016-12-01 8150 5215123 2534 142601905 28.35 28.35 26.70 26.80 0.00 3.08% 26.80 1 26.90 6 17.18
2016-12-02 8150 886777 477 23310976 26.60 26.60 26.05 26.05 0.75 -2.8% 26.05 68 26.10 102 16.70
2016-12-05 8150 781622 400 20063898 26.00 26.00 25.30 25.45 0.60 -2.3% 25.40 7 25.45 35 16.31
2016-12-06 8150 662665 352 16886488 25.50 25.80 25.25 25.40 0.05 -0.2% 25.40 1 25.45 7 16.28
2016-12-07 8150 1447856 582 36189274 25.60 25.60 24.75 24.80 0.60 -2.36% 24.80 30 24.85 27 15.90
2016-12-08 8150 1353000 522 33514350 24.80 25.10 24.60 24.60 0.20 -0.81% 24.60 23 24.75 10 15.77
2016-12-09 8150 580320 311 14248771 24.60 24.75 24.45 24.45 0.15 -0.61% 24.45 7 24.50 7 15.67
2016-12-12 8150 573789 261 14138880 24.50 24.95 24.45 24.50 0.05 0.2% 24.50 31 24.65 18 15.71
2016-12-13 8150 1337000 612 32140300 24.50 24.60 23.85 23.85 0.65 -2.65% 23.85 36 23.95 15 15.29
2016-12-14 8150 780700 444 18775270 23.90 24.30 23.80 24.00 0.15 0.63% 24.00 71 24.10 5 15.38
2016-12-15 8150 1417178 374 33743484 23.90 24.05 23.65 23.80 0.20 -0.83% 23.80 52 23.85 1 15.26
2016-12-16 8150 1133165 529 26918544 23.90 24.00 23.60 23.60 0.20 -0.84% 23.55 78 23.60 36 15.13
2016-12-19 8150 748406 358 17614140 23.70 23.70 23.40 23.40 0.20 -0.85% 23.40 28 23.45 3 15.00
2016-12-20 8150 1183570 519 27442665 23.45 23.45 23.00 23.10 0.30 -1.28% 23.05 44 23.10 61 14.81
2016-12-21 8150 528304 273 12276302 23.10 23.40 23.10 23.20 0.10 0.43% 23.20 25 23.25 2 14.87
2016-12-22 8150 2399397 1211 57466697 23.50 24.20 23.20 23.85 0.65 2.8% 23.85 104 24.00 26 15.29
2016-12-23 8150 2601875 1622 61990210 24.00 24.15 23.40 23.85 0.00 0% 23.85 64 23.90 8 15.29
2016-12-26 8150 1124210 511 26543443 23.75 23.80 23.45 23.55 0.30 -1.26% 23.55 6 23.60 290 15.10
2016-12-27 8150 582588 394 13770816 23.60 23.75 23.50 23.50 0.05 -0.21% 23.50 20 23.55 2 15.06
2016-12-28 8150 404000 200 9551350 23.50 23.75 23.50 23.60 0.10 0.43% 23.60 10 23.65 4 15.13
2016-12-29 8150 931644 449 21760235 23.60 23.60 23.15 23.35 0.25 -1.06% 23.35 41 23.45 3 14.97
2016-12-30 8150 973943 649 22654829 23.40 23.40 23.15 23.25 0.10 -0.43% 23.25 19 23.30 1 14.90