佳格(1227)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　　　81.50
0
0%		81.00
-0.5
-0.61%		80.90
-0.1
-0.12%		78.00
-2.9
-3.58%		78.30
0.3
0.38%		 　77.10
-1.2
-1.53%		77.00
-0.1
-0.13%		76.90
-0.1
-0.13%		77.00
0.1
0.13%		77.50
0.5
0.65%		 　77.30
-0.2
-0.26%		77.70
0.4
0.52%		77.10
-0.6
-0.77%		75.30
-1.8
-2.33%		75.60
0.3
0.4%		 　77.40
1.8
2.38%		76.70
-0.7
-0.9%		77.80
1.1
1.43%		77.90
0.1
0.13%		79.50
1.6
2.05%		79.80
0.3
0.38%		 77.96
2 月80.00
0.2
0.25%		80.00
0
0%		78.90
-1.1
-1.38%		 　　　　　　　　　　81.00
2.1
2.66%		82.20
1.2
1.48%		82.00
-0.2
-0.24%		82.70
0.7
0.85%		82.30
-0.4
-0.48%		 　82.50
0.2
0.24%		83.10
0.6
0.73%		82.80
-0.3
-0.36%		83.20
0.4
0.48%		82.60
-0.6
-0.72%		 82.14
3 月83.20
0.6
0.73%		83.50
0.3
0.36%		83.80
0.3
0.36%		83.80
0
0%		 　84.50
0.7
0.84%		81.60
-2.9
-3.43%		82.00
0.4
0.49%		81.80
-0.2
-0.24%		81.60
-0.2
-0.24%		 　81.70
0.1
0.12%		81.50
-0.2
-0.24%		82.00
0.5
0.61%		83.20
1.2
1.46%		83.80
0.6
0.72%		 　83.40
-0.4
-0.48%		82.30
-1.1
-1.32%		83.40
1.1
1.34%		81.20
-2.2
-2.64%		80.30
-0.9
-1.11%		 　78.10
-2.2
-2.74%		75.80
-2.3
-2.94%		75.90
0.1
0.13%		79.80
3.9
5.14%		81.7
4 月79.00
-0.8
-1%		 　　　79.10
0.1
0.13%		78.70
-0.4
-0.51%		79.80
1.1
1.4%		 　78.50
-1.3
-1.63%		79.00
0.5
0.64%		79.00
0
0%		78.90
-0.1
-0.13%		79.80
0.9
1.14%		 　79.70
-0.1
-0.13%		79.10
-0.6
-0.75%		77.60
-1.5
-1.9%		77.90
0.3
0.39%		77.80
-0.1
-0.13%		 　77.80
0
0%		78.10
0.3
0.39%		77.60
-0.5
-0.64%		76.80
-0.8
-1.03%		78.30
1.5
1.95%		 78.6
5 月　　78.70
0.4
0.51%		78.60
-0.1
-0.13%		77.90
-0.7
-0.89%		77.70
-0.2
-0.26%		 　78.00
0.3
0.39%		76.90
-1.1
-1.41%		77.70
0.8
1.04%		77.60
-0.1
-0.13%		77.10
-0.5
-0.64%		 　76.80
-0.3
-0.39%		77.00
0.2
0.26%		77.50
0.5
0.65%		76.80
-0.7
-0.9%		76.90
0.1
0.13%		 　78.00
1.1
1.43%		77.50
-0.5
-0.64%		78.00
0.5
0.65%		77.50
-0.5
-0.64%		77.80
0.3
0.39%		 　78.40
0.6
0.77%		77.70
-0.7
-0.89%		77.65
6 月78.70
1
1.29%		79.00
0.3
0.38%		79.60
0.6
0.76%		79.60
0
0%		 79.60
0
0%		81.20
1.6
2.01%		80.40
-0.8
-0.99%		 　　　79.80
-0.6
-0.75%		79.40
-0.4
-0.5%		79.20
-0.2
-0.25%		78.00
-1.2
-1.52%		78.60
0.6
0.77%		 　78.60
0
0%		78.60
0
0%		78.90
0.3
0.38%		78.80
-0.1
-0.13%		77.90
-0.9
-1.14%		 　78.00
0.1
0.13%		78.10
0.1
0.13%		78.70
0.6
0.77%		78.90
0.2
0.25%		 79.04
7 月79.50
0.6
0.76%		 　79.90
0.4
0.5%		 78.90
-1
-1.25%		78.80
-0.1
-0.13%		 　　80.20
1.4
1.78%		80.00
-0.2
-0.25%		80.00
0
0%		79.90
-0.1
-0.13%		79.80
-0.1
-0.13%		 　79.80
0
0%		80.40
0.6
0.75%		79.90
-0.5
-0.62%		80.20
0.3
0.38%		80.00
-0.2
-0.25%		 　80.00
0
0%		79.90
-0.1
-0.13%		79.70
-0.2
-0.25%		79.50
-0.2
-0.25%		79.30
-0.2
-0.25%		 79.82
8 月80.40
1.1
1.39%		80.20
-0.2
-0.25%		80.50
0.3
0.37%		82.50
2
2.48%		83.90
1.4
1.7%		 　83.90
0
0%		83.30
-0.6
-0.72%		84.00
0.7
0.84%		83.60
-0.4
-0.48%		83.70
0.1
0.12%		 　82.90
-0.8
-0.96%		82.90
0
0%		83.50
0.6
0.72%		76.10
-7.4
-8.86%		75.60
-0.5
-0.66%		 　75.60
0
0%		77.90
2.3
3.04%		77.80
-0.1
-0.13%		77.40
-0.4
-0.51%		77.00
-0.4
-0.52%		 　77.40
0.4
0.52%		78.30
0.9
1.16%		78.30
0
0%		80.24
9 月77.20
-1.1
-1.4%		77.20
0
0%		 　78.50
1.3
1.68%		79.10
0.6
0.76%		80.00
0.9
1.14%		80.10
0.1
0.13%		79.50
-0.6
-0.75%		78.40
-1.1
-1.38%		 76.80
-1.6
-2.04%		77.80
1
1.3%		78.00
0.2
0.26%		 　　　79.00
1
1.28%		79.00
0
0%		80.00
1
1.27%		80.00
0
0%		79.70
-0.3
-0.38%		 　80.20
0.5
0.63%		 　82.00
1.8
2.24%		80.30
-1.7
-2.07%		 79.17
10 月　　79.90
-0.4
-0.5%		80.20
0.3
0.38%		81.50
1.3
1.62%		81.00
-0.5
-0.61%		81.50
0.5
0.62%		 　　81.90
0.4
0.49%		82.30
0.4
0.49%		80.80
-1.5
-1.82%		79.60
-1.2
-1.49%		 　78.60
-1
-1.26%		78.80
0.2
0.25%		79.00
0.2
0.25%		79.10
0.1
0.13%		78.80
-0.3
-0.38%		 　78.70
-0.1
-0.13%		78.60
-0.1
-0.13%		79.00
0.4
0.51%		78.10
-0.9
-1.14%		78.50
0.4
0.51%		 78.10
-0.4
-0.51%		79.58
11 月78.80
0.7
0.9%		78.10
-0.7
-0.89%		77.50
-0.6
-0.77%		77.30
-0.2
-0.26%		 　77.50
0.2
0.26%		77.60
0.1
0.13%		76.60
-1
-1.29%		76.90
0.3
0.39%		76.10
-0.8
-1.04%		 　75.60
-0.5
-0.66%		75.20
-0.4
-0.53%		75.60
0.4
0.53%		75.80
0.2
0.26%		75.50
-0.3
-0.4%		 　74.90
-0.6
-0.79%		74.90
0
0%		75.20
0.3
0.4%		75.00
-0.2
-0.27%		75.00
0
0%		 　75.20
0.2
0.27%		75.40
0.2
0.27%		75.60
0.2
0.27%		 76.07
12 月75.30
-0.3
-0.4%		75.30
0
0%		 　75.00
-0.3
-0.4%		75.40
0.4
0.53%		75.80
0.4
0.53%		77.30
1.5
1.98%		77.20
-0.1
-0.13%		 　77.30
0.1
0.13%		77.30
0
0%		77.30
0
0%		77.30
0
0%		77.40
0.1
0.13%		 　77.00
-0.4
-0.52%		76.80
-0.2
-0.26%		76.30
-0.5
-0.65%		75.70
-0.6
-0.79%		74.90
-0.8
-1.06%		 　75.40
0.5
0.67%		75.50
0.1
0.13%		75.70
0.2
0.26%		75.20
-0.5
-0.66%		76.60
1.4
1.86%		　76.22

說明:最高漲幅:5.14%最低跌幅:-8.86% 最高價:84.50最低價:74.90平均價:78.96,灰色底表示週末,漲143天(91.9)元,跌129天(-88.8)元,平盤32天
5%=1,3%=3,2%=16,1%=65,0%=90,-0%=1,-1%=1,-2%=5,-3%=11,-4%=50,-5%=61,

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 1227 1569422 1133 128174584 82.10 82.70 80.60 81.50 0.60 0% 81.50 77 81.80 5 24.26
2016-01-05 1227 1479096 1036 120680176 81.20 82.30 80.50 81.00 0.50 -0.61% 80.90 6 81.00 4 24.11
2016-01-06 1227 1627812 1032 132352164 81.20 82.10 80.60 80.90 0.10 -0.12% 80.90 48 81.00 10 24.08
2016-01-07 1227 2309073 1670 181963294 81.00 81.10 77.50 78.00 2.90 -3.58% 77.80 15 78.00 20 23.21
2016-01-08 1227 1266057 924 98458068 76.60 78.80 76.50 78.30 0.30 0.38% 78.30 81 78.40 9 23.30
2016-01-11 1227 1037801 759 80261374 77.50 78.10 76.80 77.10 1.20 -1.53% 77.10 3 77.20 4 22.95
2016-01-12 1227 816787 565 62912122 77.10 77.70 76.50 77.00 0.10 -0.13% 76.60 5 77.00 17 22.92
2016-01-13 1227 594228 474 45717968 77.00 77.50 76.70 76.90 0.10 -0.13% 76.80 10 76.90 3 22.89
2016-01-14 1227 1597520 811 121878840 76.80 77.00 75.60 77.00 0.10 0.13% 76.90 20 77.00 21 22.92
2016-01-15 1227 1510063 884 116198076 77.00 77.50 76.00 77.50 0.50 0.65% 77.50 75 77.60 14 23.07
2016-01-18 1227 1214591 979 92965998 75.80 77.30 75.80 77.30 0.20 -0.26% 77.30 3 77.40 46 23.01
2016-01-19 1227 345445 275 26687572 77.30 77.80 76.80 77.70 0.40 0.52% 77.60 23 77.70 1 23.13
2016-01-20 1227 1304321 1042 100077102 77.60 77.60 76.00 77.10 0.60 -0.77% 77.10 14 77.20 1 22.95
2016-01-21 1227 1273659 897 96559050 77.10 77.20 75.30 75.30 1.80 -2.33% 75.20 35 75.30 12 22.41
2016-01-22 1227 669479 488 50540093 76.00 76.20 75.00 75.60 0.30 0.4% 75.50 87 75.60 23 22.50
2016-01-25 1227 792957 645 61141462 76.10 77.50 76.00 77.40 1.80 2.38% 77.40 26 77.50 57 23.04
2016-01-26 1227 405399 346 31131240 77.00 77.20 76.20 76.70 0.70 -0.9% 76.70 30 76.80 20 22.83
2016-01-27 1227 639118 455 49513862 76.90 78.20 76.80 77.80 1.10 1.43% 77.70 37 77.80 17 23.15
2016-01-28 1227 916674 709 71435295 77.30 78.50 77.00 77.90 0.10 0.13% 77.90 42 78.20 8 23.18
2016-01-29 1227 1037608 628 81826884 77.90 79.50 77.90 79.50 1.60 2.05% 79.20 22 79.50 19 23.66
2016-01-30 1227 603178 430 48507878 80.50 81.10 79.80 79.80 0.30 0.38% 79.80 45 80.00 1 23.75
2016-02-01 1227 499922 428 39988260 80.20 80.40 79.70 80.00 0.20 0.25% 79.90 2 80.00 12 23.81
2016-02-02 1227 704812 489 56336004 80.00 80.50 79.40 80.00 0.00 0% 79.70 1 80.00 46 23.81
2016-02-03 1227 838439 722 66300824 80.00 80.00 78.40 78.90 1.10 -1.37% 78.90 24 79.00 3 23.48
2016-02-15 1227 1653985 1151 132721572 78.50 81.00 78.10 81.00 2.10 2.66% 80.90 16 81.00 54 24.11
2016-02-16 1227 1721555 1132 141966110 82.40 83.00 82.00 82.20 1.20 1.48% 82.20 75 82.30 2 24.46
2016-02-17 1227 800402 593 65584872 82.20 82.40 81.00 82.00 0.20 -0.24% 82.00 5 82.10 5 24.40
2016-02-18 1227 832554 673 68909282 82.90 83.00 82.50 82.70 0.70 0.85% 82.60 26 82.70 18 24.61
2016-02-19 1227 768852 642 63144864 82.70 83.00 81.50 82.30 0.40 -0.48% 82.00 2 82.30 78 24.49
2016-02-22 1227 420312 359 34740567 82.30 83.00 82.30 82.50 0.20 0.24% 82.40 43 82.60 15 24.55
2016-02-23 1227 1141986 988 94743125 82.60 83.40 82.60 83.10 0.60 0.73% 83.00 9 83.10 25 24.73
2016-02-24 1227 1303801 1033 108669696 83.10 84.40 82.30 82.80 0.30 -0.36% 82.80 41 82.90 2 24.64
2016-02-25 1227 689338 645 57407154 83.30 83.90 82.60 83.20 0.40 0.48% 83.00 6 83.20 11 24.76
2016-02-26 1227 981564 754 81135871 83.20 83.80 82.40 82.60 0.60 -0.72% 82.60 45 82.70 21 24.58
2016-03-01 1227 963881 793 79681636 83.00 83.20 82.20 83.20 0.60 0.73% 83.10 3 83.20 1 24.76
2016-03-02 1227 840160 720 70053080 83.40 83.90 83.10 83.50 0.30 0.36% 83.40 10 83.50 145 24.85
2016-03-03 1227 735304 639 61488274 83.20 83.80 83.20 83.80 0.30 0.36% 83.70 27 83.80 186 24.94
2016-03-04 1227 717306 634 60153445 83.80 84.00 83.50 83.80 0.00 0% 83.80 28 83.90 3 24.94
2016-03-07 1227 764326 649 64322088 84.10 84.50 83.80 84.50 0.70 0.84% 84.30 5 84.50 285 25.15
2016-03-08 1227 2487094 1671 204812645 84.20 84.20 81.60 81.60 2.90 -3.43% 81.60 16 81.70 4 24.29
2016-03-09 1227 1587146 971 129836443 81.40 82.70 80.90 82.00 0.40 0.49% 81.90 2 82.00 73 24.40
2016-03-10 1227 772036 611 63282728 81.90 82.50 81.70 81.80 0.20 -0.24% 81.80 1 81.90 30 24.35
2016-03-11 1227 1294077 865 105521668 81.60 81.90 80.90 81.60 0.20 -0.24% 81.60 31 81.80 76 24.29
2016-03-14 1227 792608 502 64721962 82.00 82.00 81.40 81.70 0.10 0.12% 81.60 5 81.70 37 24.32
2016-03-15 1227 711938 561 58126339 81.70 81.90 81.50 81.50 0.20 -0.24% 81.50 109 81.60 98 24.26
2016-03-16 1227 991778 711 81454796 82.00 82.60 81.80 82.00 0.50 0.61% 81.90 21 82.00 102 24.40
2016-03-17 1227 1775990 1125 147284761 82.80 83.50 82.10 83.20 1.20 1.46% 83.00 54 83.20 7 24.76
2016-03-18 1227 1327704 774 110878698 84.00 84.00 83.00 83.80 0.60 0.72% 83.50 2 83.80 73 24.94
2016-03-21 1227 419035 367 34893091 84.00 84.00 83.00 83.40 0.40 -0.48% 83.30 8 83.40 19 24.82
2016-03-22 1227 748468 591 61725103 83.10 83.10 82.20 82.30 1.10 -1.32% 82.30 1 82.40 5 24.49
2016-03-23 1227 688983 490 57237284 82.30 83.40 82.20 83.40 1.10 1.34% 83.20 23 83.40 10 24.82
2016-03-24 1227 1559136 931 127542515 83.00 83.00 81.20 81.20 2.20 -2.64% 81.20 18 81.90 25 24.17
2016-03-25 1227 1372091 651 110943071 80.50 81.90 80.30 80.30 0.90 -1.11% 80.30 1 80.50 2 23.90
2016-03-28 1227 2048656 750 161826032 80.00 80.50 78.10 78.10 2.20 -2.74% 78.10 21 80.50 27 23.24
2016-03-29 1227 3798909 2015 294388627 78.50 79.60 75.80 75.80 2.30 -2.94% 75.80 122 76.00 2 22.56
2016-03-30 1227 4216040 2127 323666595 76.80 77.80 75.90 75.90 0.10 0.13% 75.90 43 76.70 20 22.59
2016-03-31 1227 3384032 1972 267352360 77.00 80.10 77.00 79.80 3.90 5.14% 79.70 41 79.80 7 23.00
2016-04-01 1227 2035395 1265 160804235 80.00 80.00 78.50 79.00 0.80 -1% 79.00 264 79.10 6 22.77
2016-04-06 1227 1932661 1531 152399468 79.00 79.20 78.50 79.10 0.10 0.13% 79.00 2 79.10 33 22.80
2016-04-07 1227 817859 621 64428942 79.00 79.10 78.40 78.70 0.40 -0.51% 78.70 5 78.80 11 22.68
2016-04-08 1227 1075767 777 85773947 78.90 80.30 78.90 79.80 1.10 1.4% 79.50 5 79.80 45 23.00
2016-04-11 1227 1223594 840 95793919 79.00 79.00 77.40 78.50 1.30 -1.63% 78.30 7 78.50 9 22.62
2016-04-12 1227 872475 666 68304721 78.00 79.00 77.70 79.00 0.50 0.64% 78.90 7 79.00 11 22.77
2016-04-13 1227 1252750 817 98892050 79.00 79.40 78.50 79.00 0.00 0% 79.00 63 79.10 100 22.77
2016-04-14 1227 626032 410 49419828 79.10 79.30 78.70 78.90 0.10 -0.13% 78.90 11 79.00 99 22.74
2016-04-15 1227 902292 626 71684901 78.90 79.90 78.60 79.80 0.90 1.14% 79.60 13 79.80 147 23.00
2016-04-18 1227 721609 546 57341768 79.80 79.80 78.90 79.70 0.10 -0.13% 79.50 13 79.70 75 22.97
2016-04-19 1227 518687 417 41085036 79.70 79.80 78.90 79.10 0.60 -0.75% 79.00 2 79.10 26 22.80
2016-04-20 1227 1225733 940 95966638 79.00 79.50 77.50 77.60 1.50 -1.9% 77.60 60 77.70 4 22.36
2016-04-21 1227 678078 490 52858084 77.60 78.50 77.60 77.90 0.30 0.39% 77.90 53 78.00 3 22.45
2016-04-22 1227 575068 445 44627404 77.80 78.10 77.50 77.80 0.10 -0.13% 77.60 54 77.80 11 22.42
2016-04-25 1227 347967 284 27034626 77.60 77.90 77.20 77.80 0.00 0% 77.80 13 77.90 13 22.42
2016-04-26 1227 655062 488 50927730 77.80 78.10 77.40 78.10 0.30 0.39% 78.00 4 78.10 47 22.51
2016-04-27 1227 708277 483 54898260 78.00 78.00 77.40 77.60 0.50 -0.64% 77.50 43 77.60 85 22.36
2016-04-28 1227 826714 573 63700800 77.60 77.90 76.80 76.80 0.80 -1.03% 76.80 96 77.20 18 22.13
2016-04-29 1227 984340 726 76968848 77.90 78.60 77.30 78.30 1.50 1.95% 78.20 5 78.30 29 22.56
2016-05-03 1227 761830 616 59982911 78.80 79.10 78.30 78.70 0.40 0.51% 78.60 5 78.70 33 22.68
2016-05-04 1227 910756 681 71216413 78.70 79.00 77.80 78.60 0.10 -0.13% 78.30 21 78.60 46 22.65
2016-05-05 1227 782030 515 60975322 78.00 78.60 77.80 77.90 0.70 -0.89% 77.90 36 78.00 6 22.45
2016-05-06 1227 915469 655 71175005 77.80 78.00 77.50 77.70 0.20 -0.26% 77.70 102 77.80 36 22.39
2016-05-09 1227 716023 524 55792803 78.00 78.20 77.50 78.00 0.30 0.39% 78.00 24 78.20 48 22.81
2016-05-10 1227 1161344 818 89724797 77.60 77.80 76.90 76.90 1.10 -1.41% 76.90 10 77.00 21 22.49
2016-05-11 1227 1495080 851 115890050 76.90 78.30 76.90 77.70 0.80 1.04% 77.70 178 78.00 29 22.72
2016-05-12 1227 511892 401 39680787 77.50 77.80 77.20 77.60 0.10 -0.13% 77.50 17 77.60 46 22.69
2016-05-13 1227 881943 690 67698178 77.20 77.40 76.60 77.10 0.50 -0.64% 76.80 18 77.10 43 22.54
2016-05-16 1227 608214 414 46642878 76.80 77.50 76.40 76.80 0.30 -0.39% 76.80 67 77.00 10 22.46
2016-05-17 1227 754284 564 57914207 77.00 77.30 76.50 77.00 0.20 0.26% 77.00 63 77.10 48 22.51
2016-05-18 1227 874617 571 67396814 76.50 77.50 76.50 77.50 0.50 0.65% 77.00 2 77.50 17 22.66
2016-05-19 1227 1148588 871 88060976 77.10 77.20 76.40 76.80 0.70 -0.9% 76.80 9 76.90 3 22.46
2016-05-20 1227 398869 342 30660393 76.50 77.10 76.40 76.90 0.10 0.13% 76.90 114 77.00 45 22.49
2016-05-23 1227 762341 566 59239998 77.00 78.30 76.60 78.00 1.10 1.43% 77.90 29 78.00 4 22.81
2016-05-24 1227 701180 490 54403826 78.00 78.20 77.50 77.50 0.50 -0.64% 77.50 61 77.60 124 22.66
2016-05-25 1227 585335 506 45529530 78.00 78.10 77.60 78.00 0.50 0.65% 77.90 10 78.00 12 22.81
2016-05-26 1227 613036 501 47644694 78.00 78.00 77.50 77.50 0.50 -0.64% 77.50 59 77.80 34 22.66
2016-05-27 1227 1085110 852 83707444 76.90 78.10 76.60 77.80 0.30 0.39% 77.70 44 77.80 3 22.75
2016-05-30 1227 689283 496 53821276 77.80 78.50 77.70 78.40 0.60 0.77% 78.30 42 78.40 96 22.92
2016-05-31 1227 1136722 447 88422687 78.20 78.30 77.70 77.70 0.70 -0.89% 77.70 53 78.00 11 22.72
2016-06-01 1227 980562 727 77019615 77.80 78.80 77.70 78.70 1.00 1.29% 78.70 20 78.80 18 23.01
2016-06-02 1227 1313253 1114 103661287 79.00 79.30 78.50 79.00 0.30 0.38% 79.00 7 79.10 28 23.10
2016-06-03 1227 1169515 898 92963988 79.00 80.40 78.80 79.60 0.60 0.76% 79.60 15 79.70 15 23.27
2016-06-04 1227 301759 235 24006009 79.90 79.90 79.30 79.60 0.00 0% 79.60 4 79.80 29 23.27
2016-06-06 1227 636391 522 50883318 80.00 80.80 79.20 79.60 0.00 0% 79.60 16 79.70 14 23.27
2016-06-07 1227 1527111 1073 123369157 80.30 81.50 80.10 81.20 1.60 2.01% 81.00 27 81.20 34 23.74
2016-06-08 1227 961160 694 77839073 81.20 81.80 80.40 80.40 0.80 -0.99% 80.40 53 80.70 32 23.51
2016-06-13 1227 862725 600 69235280 81.00 81.50 79.80 79.80 0.60 -0.75% 79.80 49 79.90 1 23.33
2016-06-14 1227 444463 364 35352940 79.60 80.00 79.30 79.40 0.40 -0.5% 79.40 12 79.50 160 23.22
2016-06-15 1227 605916 551 47848745 79.40 79.60 78.50 79.20 0.20 -0.25% 79.00 5 79.20 44 23.16
2016-06-16 1227 944935 646 74049987 79.60 79.60 77.70 78.00 1.20 -1.52% 77.90 36 78.00 15 22.81
2016-06-17 1227 837130 617 65505308 78.10 79.00 78.00 78.60 0.60 0.77% 78.50 3 78.60 3 22.98
2016-06-20 1227 651168 478 51264299 78.60 79.00 78.50 78.60 0.00 0% 78.50 42 78.60 24 22.98
2016-06-21 1227 738263 598 58012421 78.70 78.90 78.30 78.60 0.00 0% 78.50 13 78.60 19 22.98
2016-06-22 1227 676392 509 53284812 78.40 79.60 78.00 78.90 0.30 0.38% 78.80 7 78.90 7 23.07
2016-06-23 1227 316241 260 24927680 78.90 79.00 78.60 78.80 0.10 -0.13% 78.80 11 78.90 18 23.04
2016-06-24 1227 1319124 982 102691179 79.00 79.00 77.40 77.90 0.90 -1.14% 77.70 14 77.90 10 22.78
2016-06-27 1227 345070 253 26862660 77.10 78.30 77.10 78.00 0.10 0.13% 78.00 27 78.20 28 22.81
2016-06-28 1227 471494 407 36680374 77.50 78.10 77.50 78.10 0.10 0.13% 78.00 20 78.10 44 22.84
2016-06-29 1227 474955 375 37215155 78.40 78.80 78.00 78.70 0.60 0.77% 78.60 30 78.70 1 23.01
2016-06-30 1227 863320 644 68144880 79.20 79.20 78.50 78.90 0.20 0.25% 78.90 8 79.00 15 23.07
2016-07-01 1227 1221106 946 97362123 79.50 80.00 79.10 79.50 0.60 0.76% 79.50 31 79.60 47 23.25
2016-07-04 1227 710303 595 56705785 79.50 80.00 79.50 79.90 0.40 0.5% 79.90 8 80.00 124 23.36
2016-07-06 1227 605552 477 47867508 79.80 79.80 78.60 78.90 0.90 -1.25% 78.80 45 78.90 1 23.07
2016-07-07 1227 448650 418 35333016 78.60 79.00 78.60 78.80 0.10 -0.13% 78.70 21 78.80 7 23.04
2016-07-11 1227 1325037 903 106257253 80.80 80.80 79.90 80.20 1.40 1.78% 80.20 27 80.30 55 23.45
2016-07-12 1227 881962 723 70572860 80.10 80.20 79.80 80.00 0.20 -0.25% 80.00 13 80.10 49 23.39
2016-07-13 1227 850919 734 68003520 80.30 80.30 79.70 80.00 0.00 0% 79.90 21 80.00 57 23.39
2016-07-14 1227 572827 492 45733060 79.90 80.00 79.60 79.90 0.10 -0.12% 79.80 10 79.90 22 23.36
2016-07-15 1227 1034928 894 82626446 80.00 80.00 79.60 79.80 0.10 -0.13% 79.70 33 79.80 21 23.33
2016-07-18 1227 1114254 894 89044256 79.60 80.30 79.60 79.80 0.00 0% 79.80 7 79.90 30 23.33
2016-07-19 1227 1528745 1079 122503436 80.00 80.50 79.60 80.40 0.60 0.75% 80.30 42 80.40 4 23.51
2016-07-20 1227 794096 660 63609461 80.40 80.50 79.90 79.90 0.50 -0.62% 79.90 65 80.00 54 23.36
2016-07-21 1227 737159 632 59200098 80.00 80.60 80.00 80.20 0.30 0.38% 80.10 36 80.20 3 23.45
2016-07-22 1227 563836 467 45212280 80.20 80.40 80.00 80.00 0.20 -0.25% 80.00 54 80.10 10 23.39
2016-07-25 1227 337564 282 27040020 80.60 80.60 79.80 80.00 0.00 0% 79.90 35 80.00 10 23.39
2016-07-26 1227 380499 342 30396859 80.00 80.00 79.70 79.90 0.10 -0.12% 79.70 76 79.90 35 23.36
2016-07-27 1227 370202 315 29533692 80.00 80.00 79.60 79.70 0.20 -0.25% 79.60 29 79.70 29 23.30
2016-07-28 1227 570577 473 45470076 79.70 80.00 79.50 79.50 0.20 -0.25% 79.50 64 79.60 42 23.25
2016-07-29 1227 1031497 613 81825253 79.50 80.00 79.00 79.30 0.20 -0.25% 79.30 68 79.40 55 23.19
2016-08-01 1227 1003245 708 80456459 79.80 80.40 79.70 80.40 1.10 1.39% 80.30 9 80.40 39 23.51
2016-08-02 1227 560530 353 45054952 80.60 80.70 80.20 80.20 0.20 -0.25% 80.20 8 80.30 25 23.45
2016-08-03 1227 659374 469 52907925 80.00 80.50 79.80 80.50 0.30 0.37% 80.40 1 80.50 74 23.54
2016-08-04 1227 2362067 1354 193331907 80.60 82.50 80.60 82.50 2.00 2.48% 82.40 44 82.50 54 24.12
2016-08-05 1227 2288792 1526 192284052 82.70 84.70 82.70 83.90 1.40 1.7% 83.90 13 84.00 149 24.53
2016-08-08 1227 946145 523 79317521 84.30 84.30 83.50 83.90 0.00 0% 83.80 10 83.90 186 24.53
2016-08-09 1227 724892 569 60510585 83.80 83.80 83.20 83.30 0.60 -0.72% 83.20 57 83.30 46 24.36
2016-08-10 1227 1250501 866 104836321 83.50 84.40 83.30 84.00 0.70 0.84% 83.90 14 84.00 57 24.56
2016-08-11 1227 1014295 746 84671122 83.90 84.00 82.60 83.60 0.40 -0.48% 83.50 6 83.60 34 24.44
2016-08-12 1227 1430033 898 119679546 83.60 84.00 83.50 83.70 0.10 0.12% 83.60 83 83.70 8 24.12
2016-08-15 1227 1374392 1003 113934263 83.50 83.60 82.60 82.90 0.80 -0.96% 82.80 40 82.90 48 23.89
2016-08-16 1227 1345720 947 111537828 82.90 83.50 82.60 82.90 0.00 0% 82.80 4 82.90 76 23.89
2016-08-17 1227 2869785 1632 238688378 82.90 83.50 82.70 83.50 0.60 0.72% 83.40 16 83.50 42 24.06
2016-08-18 1227 3904027 2180 292955954 74.00 76.10 74.00 76.10 0.00 -8.86% 76.00 3 76.10 12 21.93
2016-08-19 1227 1674957 1118 126943332 76.20 76.60 75.30 75.60 0.50 -0.66% 75.60 88 75.70 3 21.79
2016-08-22 1227 915024 630 68872724 75.50 75.80 74.40 75.60 0.00 0% 75.60 175 75.70 8 21.79
2016-08-23 1227 1538983 961 118454055 75.60 77.90 75.60 77.90 2.30 3.04% 77.70 3 77.90 101 22.45
2016-08-24 1227 836886 662 65279267 79.00 79.30 77.30 77.80 0.10 -0.13% 77.50 3 77.80 16 22.42
2016-08-25 1227 880559 618 68089185 77.80 77.80 76.90 77.40 0.40 -0.51% 77.40 28 77.60 6 22.31
2016-08-26 1227 886186 676 68334811 77.40 78.10 76.70 77.00 0.40 -0.52% 76.90 2 77.00 16 22.19
2016-08-29 1227 739782 604 57246214 77.20 77.80 77.00 77.40 0.40 0.52% 77.00 125 77.40 4 22.31
2016-08-30 1227 727671 587 56876268 77.60 78.40 77.60 78.30 0.90 1.16% 78.30 26 78.40 33 22.56
2016-08-31 1227 1503474 819 117506805 77.90 78.70 77.10 78.30 0.00 0% 78.20 9 78.30 9 22.56
2016-09-01 1227 633753 473 48938505 77.50 77.90 77.00 77.20 1.10 -1.4% 77.10 57 77.20 9 22.25
2016-09-02 1227 741994 498 57349432 77.00 77.70 77.00 77.20 0.00 0% 77.20 48 77.30 22 22.25
2016-09-05 1227 922223 722 72326595 78.00 78.60 77.90 78.50 1.30 1.68% 78.40 49 78.50 2 22.62
2016-09-06 1227 885017 590 69905930 78.80 79.20 78.80 79.10 0.60 0.76% 79.00 46 79.10 89 22.80
2016-09-07 1227 1728419 1072 137819520 79.10 80.20 79.00 80.00 0.90 1.14% 80.00 22 80.10 113 23.05
2016-09-08 1227 711081 553 56759862 80.00 80.10 79.40 80.10 0.10 0.12% 80.00 52 80.10 13 23.08
2016-09-09 1227 767208 667 60841272 79.40 79.60 79.00 79.50 0.60 -0.75% 79.40 42 79.50 13 22.91
2016-09-10 1227 382397 264 30065439 78.60 78.90 78.40 78.40 1.10 -1.38% 78.40 20 78.70 7 22.59
2016-09-12 1227 1724481 1194 132912372 78.00 78.00 76.70 76.80 1.60 -2.04% 76.80 38 77.00 12 22.13
2016-09-13 1227 1087179 941 84316418 77.10 77.90 76.80 77.80 1.00 1.3% 77.80 4 77.90 8 22.42
2016-09-14 1227 1171760 960 90962080 77.20 78.30 77.00 78.00 0.20 0.26% 77.80 6 78.00 25 22.48
2016-09-19 1227 945881 840 74495221 78.00 79.10 78.00 79.00 1.00 1.28% 79.00 34 79.10 13 22.77
2016-09-20 1227 432698 403 34200662 79.00 79.20 78.70 79.00 0.00 0% 79.00 25 79.10 14 22.77
2016-09-21 1227 819388 680 65076491 79.00 80.00 78.50 80.00 1.00 1.27% 79.90 3 80.00 48 23.05
2016-09-22 1227 1021715 735 81633700 80.20 80.50 79.50 80.00 0.00 0% 79.90 24 80.00 21 23.05
2016-09-23 1227 960542 605 76690683 80.00 80.30 79.60 79.70 0.30 -0.37% 79.70 1 79.90 4 22.97
2016-09-26 1227 1070208 989 85623507 79.60 80.50 79.30 80.20 0.50 0.63% 80.00 36 80.20 3 23.11
2016-09-29 1227 2472358 2007 201373599 80.30 82.20 79.80 82.00 1.80 2.24% 82.00 66 82.10 64 23.63
2016-09-30 1227 1874038 1278 151834489 81.00 82.20 80.20 80.30 1.70 -2.07% 80.30 7 80.50 22 23.14
2016-10-03 1227 903987 744 72434309 79.80 80.50 79.80 79.90 0.40 -0.5% 79.90 29 80.00 18 23.03
2016-10-04 1227 824219 571 66039357 80.00 80.50 79.80 80.20 0.30 0.38% 80.00 93 80.20 24 23.11
2016-10-05 1227 1189713 787 96397340 80.20 81.50 80.00 81.50 1.30 1.62% 81.10 5 81.50 91 23.49
2016-10-06 1227 658584 632 53374587 81.50 81.50 80.70 81.00 0.50 -0.61% 80.90 3 81.00 133 23.34
2016-10-07 1227 1308895 1041 106218602 80.50 81.50 80.50 81.50 0.50 0.62% 81.40 3 81.50 15 23.49
2016-10-11 1227 1617198 1031 132233491 82.00 82.30 81.40 81.90 0.40 0.49% 81.60 9 81.90 15 23.60
2016-10-12 1227 1603733 1102 131165386 81.40 82.30 80.40 82.30 0.40 0.49% 82.20 7 82.30 65 23.72
2016-10-13 1227 927925 893 75384506 82.30 82.30 80.70 80.80 1.50 -1.82% 80.80 40 80.90 3 23.29
2016-10-14 1227 2009735 1208 160423084 80.80 80.80 79.50 79.60 1.20 -1.49% 79.60 29 79.70 32 22.94
2016-10-17 1227 1370869 1160 107742497 78.60 79.00 78.20 78.60 1.00 -1.26% 78.60 10 78.70 100 22.65
2016-10-18 1227 955585 586 75264215 78.60 79.20 78.50 78.80 0.20 0.25% 78.70 71 78.80 35 22.71
2016-10-19 1227 681202 492 53894152 78.60 79.70 78.60 79.00 0.20 0.25% 79.00 9 79.10 13 22.77
2016-10-20 1227 428665 408 33923657 79.00 79.50 79.00 79.10 0.10 0.13% 79.00 68 79.10 8 22.80
2016-10-21 1227 619389 425 48875798 79.10 79.50 78.70 78.80 0.30 -0.38% 78.80 61 78.90 1 22.71
2016-10-24 1227 688308 447 54246832 79.30 79.30 78.30 78.70 0.10 -0.13% 78.70 7 78.80 94 22.68
2016-10-25 1227 553619 492 43462001 78.60 78.80 78.30 78.60 0.10 -0.13% 78.50 27 78.60 10 22.65
2016-10-26 1227 627475 473 49379425 79.00 79.20 78.50 79.00 0.40 0.51% 78.80 6 79.00 1 22.77
2016-10-27 1227 1949800 615 152763146 79.30 79.40 78.10 78.10 0.90 -1.14% 78.10 3 78.20 5 22.51
2016-10-28 1227 570471 382 44796308 78.20 79.00 78.20 78.50 0.40 0.51% 78.40 87 78.50 51 22.62
2016-10-31 1227 648183 405 50743456 78.40 78.60 78.10 78.10 0.40 -0.51% 78.10 57 78.20 2 22.51
2016-11-01 1227 285919 289 22504203 78.50 78.90 78.20 78.80 0.70 0.9% 78.80 9 78.90 43 22.71
2016-11-02 1227 401259 352 31389525 78.30 78.50 78.10 78.10 0.70 -0.89% 78.10 12 78.20 5 22.51
2016-11-03 1227 749144 556 57992295 78.10 78.40 76.70 77.50 0.60 -0.77% 77.40 6 77.50 11 22.33
2016-11-04 1227 335772 283 25969156 77.20 77.60 77.00 77.30 0.20 -0.26% 77.30 42 77.40 35 22.28
2016-11-07 1227 353245 344 27418521 77.30 78.00 77.30 77.50 0.20 0.26% 77.50 45 77.70 19 22.33
2016-11-08 1227 356035 312 27580903 77.60 78.00 77.30 77.60 0.10 0.13% 77.50 6 77.60 20 22.36
2016-11-09 1227 1197346 896 91988042 78.00 78.30 76.40 76.60 1.00 -1.29% 76.60 3 76.70 17 22.07
2016-11-10 1227 593951 443 45930796 78.20 78.20 76.90 76.90 0.30 0.39% 76.90 19 77.00 3 22.16
2016-11-11 1227 1125342 833 85677481 76.50 76.80 75.80 76.10 0.80 -1.04% 76.10 72 76.20 26 21.93
2016-11-14 1227 962334 732 72823684 76.10 76.40 75.50 75.60 0.50 -0.66% 75.60 17 75.70 29 26.43
2016-11-15 1227 620523 566 46720523 75.20 75.50 75.10 75.20 0.40 -0.53% 75.10 89 75.20 2 26.29
2016-11-16 1227 581488 456 44052180 75.20 76.30 75.20 75.60 0.40 0.53% 75.60 46 75.70 28 26.43
2016-11-17 1227 511509 470 38744884 75.60 76.10 75.60 75.80 0.20 0.26% 75.70 6 75.80 154 26.50
2016-11-18 1227 628609 599 47479356 75.70 76.00 75.20 75.50 0.30 -0.4% 75.40 47 75.50 7 26.40
2016-11-21 1227 1049018 765 78772846 75.50 75.60 74.70 74.90 0.60 -0.79% 74.90 9 75.00 50 26.19
2016-11-22 1227 1000315 802 74998874 74.90 75.50 74.70 74.90 0.00 0% 74.80 50 74.90 15 26.19
2016-11-23 1227 497405 429 37441670 74.90 75.50 74.90 75.20 0.30 0.4% 75.20 34 75.30 48 26.29
2016-11-24 1227 687415 462 51635829 75.50 75.50 74.90 75.00 0.20 -0.27% 75.00 89 75.10 1 26.22
2016-11-25 1227 426748 257 32058768 75.00 75.30 75.00 75.00 0.00 0% 75.00 114 75.10 30 26.22
2016-11-28 1227 669738 448 50303611 75.20 75.20 75.00 75.20 0.20 0.27% 75.10 25 75.20 95 26.29
2016-11-29 1227 510136 389 38438783 75.20 75.50 75.20 75.40 0.20 0.27% 75.30 4 75.40 27 26.36
2016-11-30 1227 1355938 640 102233483 75.40 75.60 75.00 75.60 0.20 0.27% 75.30 1 75.60 7 26.43
2016-12-01 1227 364389 331 27538932 75.60 75.80 75.30 75.30 0.30 -0.4% 75.30 76 75.60 48 26.33
2016-12-02 1227 504348 414 37928069 75.30 75.40 75.00 75.30 0.00 0% 75.20 46 75.30 28 26.33
2016-12-05 1227 480475 448 36100106 75.20 75.50 75.00 75.00 0.30 -0.4% 75.00 99 75.10 1 26.22
2016-12-06 1227 572427 460 43105732 75.10 75.50 75.00 75.40 0.40 0.53% 75.30 1 75.40 51 26.36
2016-12-07 1227 680625 479 51437425 75.60 75.80 75.30 75.80 0.40 0.53% 75.80 5 75.90 33 26.50
2016-12-08 1227 1420544 989 109008477 76.00 77.30 75.90 77.30 1.50 1.98% 77.20 1 77.30 10 27.03
2016-12-09 1227 991652 686 76725086 77.00 77.90 76.90 77.20 0.10 -0.13% 77.00 46 77.20 22 26.99
2016-12-12 1227 626823 460 48521703 77.60 77.70 77.20 77.30 0.10 0.13% 77.20 54 77.30 76 27.03
2016-12-13 1227 669839 619 51705556 77.50 77.50 76.90 77.30 0.00 0% 77.20 50 77.40 39 27.03
2016-12-14 1227 631418 473 48797797 77.30 77.50 77.00 77.30 0.00 0% 77.30 18 77.40 2 27.03
2016-12-15 1227 501974 365 38795684 77.20 77.60 77.00 77.30 0.00 0% 77.30 17 77.40 1 27.03
2016-12-16 1227 934300 593 72293108 77.40 77.70 77.00 77.40 0.10 0.13% 77.40 24 77.50 1 27.06
2016-12-19 1227 388329 331 29939055 77.70 77.70 77.00 77.00 0.40 -0.52% 77.00 71 77.10 19 26.92
2016-12-20 1227 362216 288 27867080 77.00 77.10 76.80 76.80 0.20 -0.26% 76.80 17 77.00 77 26.85
2016-12-21 1227 297537 282 22734222 76.80 76.80 76.30 76.30 0.50 -0.65% 76.30 5 76.40 11 26.68
2016-12-22 1227 454142 348 34515899 76.50 76.50 75.70 75.70 0.60 -0.79% 75.70 19 75.90 4 26.47
2016-12-23 1227 951235 698 71519039 75.50 75.90 74.90 74.90 0.80 -1.06% 74.90 46 75.00 4 26.19
2016-12-26 1227 458119 350 34386476 74.90 75.50 74.90 75.40 0.50 0.67% 75.30 2 75.40 17 26.36
2016-12-27 1227 129876 118 9781583 75.50 75.50 75.10 75.50 0.10 0.13% 75.40 2 75.50 138 26.40
2016-12-28 1227 161222 171 12190094 75.30 75.70 75.30 75.70 0.20 0.26% 75.60 1 75.70 38 26.47
2016-12-29 1227 284187 245 21434349 75.70 75.70 75.20 75.20 0.50 -0.66% 75.20 16 75.30 5 26.29
2016-12-30 1227 592287 503 45298133 75.40 76.90 75.40 76.60 1.40 1.86% 76.40 38 76.60 23 26.78