儒鴻(1476)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　　　435.00
0
0%		425.00
-10
-2.3%		424.00
-1
-0.24%		416.00
-8
-1.89%		421.00
5
1.2%		 　417.00
-4
-0.95%		401.50
-15.5
-3.72%		407.50
6
1.49%		396.50
-11
-2.7%		407.50
11
2.77%		 　409.50
2
0.49%		418.00
8.5
2.08%		408.00
-10
-2.39%		403.50
-4.5
-1.1%		409.50
6
1.49%		 　420.00
10.5
2.56%		416.00
-4
-0.95%		419.00
3
0.72%		429.00
10
2.39%		471.50
42.5
9.91%		467.00
-4.5
-0.95%		 421.28
2 月　463.50
-3.5
-0.75%		454.00
-9.5
-2.05%		 　　　　　　　　　　460.00
6
1.32%		460.00
0
0%		451.50
-8.5
-1.85%		441.50
-10
-2.21%		428.50
-13
-2.94%		 　421.00
-7.5
-1.75%		429.00
8
1.9%		428.00
-1
-0.23%		427.50
-0.5
-0.12%		420.00
-7.5
-1.75%		 432
3 月408.50
-11.5
-2.74%		407.00
-1.5
-0.37%		409.50
2.5
0.61%		420.00
10.5
2.56%		 　410.00
-10
-2.38%		405.00
-5
-1.22%		410.50
5.5
1.36%		412.00
1.5
0.37%		419.00
7
1.7%		 　426.50
7.5
1.79%		419.00
-7.5
-1.76%		422.50
3.5
0.84%		425.00
2.5
0.59%		443.00
18
4.24%		 　449.50
6.5
1.47%		462.00
12.5
2.78%		423.50
-38.5
-8.33%		408.50
-15
-3.54%		415.00
6.5
1.59%		 　415.00
0
0%		411.00
-4
-0.96%		413.50
2.5
0.61%		423.50
10
2.42%		420.74
4 月417.50
-6
-1.42%		 　　　409.00
-8.5
-2.04%		410.00
1
0.24%		409.50
-0.5
-0.12%		 　399.00
-10.5
-2.56%		359.50
-39.5
-9.9%		370.00
10.5
2.92%		381.00
11
2.97%		378.50
-2.5
-0.66%		 　371.50
-7
-1.85%		378.00
6.5
1.75%		369.00
-9
-2.38%		374.00
5
1.36%		363.50
-10.5
-2.81%		 　380.00
16.5
4.54%		380.00
0
0%		381.00
1
0.26%		378.00
-3
-0.79%		368.50
-9.5
-2.51%		 381.8
5 月　　354.00
-14.5
-3.93%		348.50
-5.5
-1.55%		336.00
-12.5
-3.59%		345.00
9
2.68%		 　310.50
-34.5
-10%		321.50
11
3.54%		310.00
-11.5
-3.58%		290.00
-20
-6.45%		287.00
-3
-1.03%		 　295.00
8
2.79%		292.50
-2.5
-0.85%		299.50
7
2.39%		294.00
-5.5
-1.84%		295.00
1
0.34%		 　308.00
13
4.41%		304.00
-4
-1.3%		310.00
6
1.97%		326.50
16.5
5.32%		330.00
3.5
1.07%		 　342.00
12
3.64%		350.00
8
2.34%		316.18
6 月343.00
-7
-2%		318.50
-24.5
-7.14%		315.00
-3.5
-1.1%		318.50
3.5
1.11%		 338.50
20
6.28%		328.00
-10.5
-3.1%		331.00
3
0.91%		 　　　318.50
-12.5
-3.78%		304.50
-14
-4.4%		312.00
7.5
2.46%		300.00
-12
-3.85%		301.50
1.5
0.5%		 　303.00
1.5
0.5%		306.00
3
0.99%		291.00
-15
-4.9%		281.50
-9.5
-3.26%		284.50
3
1.07%		 　285.00
0.5
0.18%		297.50
12.5
4.39%		297.00
-0.5
-0.17%		310.50
13.5
4.55%		 309.21
7 月309.50
-1
-0.32%		 　309.50
0
0%		 292.00
-17.5
-5.65%		295.00
3
1.03%		 　　302.50
7.5
2.54%		303.00
0.5
0.17%		307.00
4
1.32%		309.00
2
0.65%		339.50
30.5
9.87%		 　365.50
26
7.66%		364.50
-1
-0.27%		359.50
-5
-1.37%		354.50
-5
-1.39%		354.00
-0.5
-0.14%		 　353.00
-1
-0.28%		358.50
5.5
1.56%		357.50
-1
-0.28%		360.00
2.5
0.7%		357.50
-2.5
-0.69%		 334.62
8 月363.00
5.5
1.54%		357.00
-6
-1.65%		354.00
-3
-0.84%		378.50
24.5
6.92%		367.00
-11.5
-3.04%		 　362.00
-5
-1.36%		356.50
-5.5
-1.52%		365.00
8.5
2.38%		387.00
22
6.03%		399.00
12
3.1%		 　388.00
-11
-2.76%		397.50
9.5
2.45%		395.00
-2.5
-0.63%		396.00
1
0.25%		384.50
-11.5
-2.9%		 　383.50
-1
-0.26%		384.00
0.5
0.13%		382.00
-2
-0.52%		384.00
2
0.52%		389.00
5
1.3%		 　403.00
14
3.6%		398.00
-5
-1.24%		402.00
4
1.01%		381.93
9 月400.50
-1.5
-0.37%		388.00
-12.5
-3.12%		 　388.00
0
0%		385.00
-3
-0.77%		368.50
-16.5
-4.29%		374.00
5.5
1.49%		358.00
-16
-4.28%		358.00
0
0%		 358.00
0
0%		346.50
-11.5
-3.21%		354.00
7.5
2.16%		 　　　357.00
3
0.85%		363.50
6.5
1.82%		367.00
3.5
0.96%		388.50
21.5
5.86%		387.00
-1.5
-0.39%		 　379.50
-7.5
-1.94%		 　377.50
-2
-0.53%		374.00
-3.5
-0.93%		 372.36
10 月　　376.50
2.5
0.67%		374.00
-2.5
-0.66%		372.50
-1.5
-0.4%		368.00
-4.5
-1.21%		372.50
4.5
1.22%		 　　358.50
-14
-3.76%		359.00
0.5
0.14%		356.50
-2.5
-0.7%		355.00
-1.5
-0.42%		 　360.00
5
1.41%		380.00
20
5.56%		398.00
18
4.74%		398.00
0
0%		389.00
-9
-2.26%		 　388.00
-1
-0.26%		385.50
-2.5
-0.64%		375.00
-10.5
-2.72%		360.00
-15
-4%		364.00
4
1.11%		 359.00
-5
-1.37%		370.94
11 月357.00
-2
-0.56%		349.00
-8
-2.24%		333.00
-16
-4.58%		328.50
-4.5
-1.35%		 　352.00
23.5
7.15%		347.50
-4.5
-1.28%		313.00
-34.5
-9.93%		323.50
10.5
3.35%		300.50
-23
-7.11%		 　297.50
-3
-1%		295.50
-2
-0.67%		305.50
10
3.38%		318.50
13
4.26%		314.00
-4.5
-1.41%		 　309.00
-5
-1.59%		314.50
5.5
1.78%		308.00
-6.5
-2.07%		309.00
1
0.32%		316.00
7
2.27%		 　326.50
10.5
3.32%		325.50
-1
-0.31%		330.00
4.5
1.38%		 321.87
12 月332.00
2
0.61%		323.50
-8.5
-2.56%		 　325.50
2
0.62%		331.00
5.5
1.69%		335.00
4
1.21%		342.00
7
2.09%		337.50
-4.5
-1.32%		 　338.50
1
0.3%		339.50
1
0.3%		340.50
1
0.29%		343.00
2.5
0.73%		339.50
-3.5
-1.02%		 　334.50
-5
-1.47%		331.50
-3
-0.9%		334.50
3
0.9%		333.50
-1
-0.3%		333.50
0
0%		 　332.00
-1.5
-0.45%		331.00
-1
-0.3%		335.50
4.5
1.36%		333.50
-2
-0.6%		337.50
4
1.2%		　334.42

說明:最高漲幅:9.91%最低跌幅:-10% 最高價:471.50最低價:281.50平均價:364.91,灰色底表示週末,漲135天(1058)元,跌154天(-1213.5)元,平盤14天
10%=2,8%=2,7%=3,6%=5,5%=5,4%=10,3%=17,2%=25,1%=49,0%=31,-0%=1,-1%=2,-2%=2,-3%=3,-4%=4,-5%=16,-6%=22,-7%=26,-8%=29,-9%=49,

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 1476 1321331 1236 579883977 453.00 455.00 435.00 435.00 18.50 0% 435.00 40 436.50 1 29.12
2016-01-05 1476 954286 891 411186192 435.00 439.00 425.00 425.00 10.00 -2.3% 425.00 8 425.50 1 28.45
2016-01-06 1476 1082351 925 458404675 423.00 429.00 418.50 424.00 0.00 -0.24% 424.00 10 424.50 4 28.38
2016-01-07 1476 1745102 1539 724497636 425.00 425.50 406.50 416.00 8.00 -1.89% 415.50 14 418.00 1 27.84
2016-01-08 1476 755742 704 317109008 409.50 426.00 409.50 421.00 5.00 1.2% 421.00 2 421.50 31 28.18
2016-01-11 1476 864965 768 357895870 419.50 419.50 407.00 417.00 4.00 -0.95% 416.50 8 417.00 6 27.91
2016-01-12 1476 1715127 1413 696378738 417.00 420.00 395.50 401.50 15.50 -3.72% 400.50 1 401.50 11 26.87
2016-01-13 1476 1597256 1352 650417814 417.00 417.00 401.00 407.50 6.00 1.49% 407.00 28 408.00 2 27.28
2016-01-14 1476 1882255 1677 743468602 400.00 400.50 390.00 396.50 11.00 -2.7% 395.00 9 396.50 9 26.54
2016-01-15 1476 1413435 1152 572866956 396.50 415.00 396.50 407.50 11.00 2.77% 406.50 1 407.50 11 27.28
2016-01-18 1476 955023 878 388792009 396.50 414.00 395.00 409.50 2.00 0.49% 409.50 1 410.00 6 27.41
2016-01-19 1476 641991 579 266195256 412.00 418.00 406.50 418.00 8.50 2.08% 417.50 12 418.50 1 27.98
2016-01-20 1476 1587987 1399 666434066 418.50 430.00 408.00 408.00 10.00 -2.39% 408.00 14 408.50 1 27.31
2016-01-21 1476 882105 781 360230362 414.00 416.50 402.00 403.50 4.50 -1.1% 403.00 6 404.00 12 27.01
2016-01-22 1476 817131 761 333140448 415.00 415.00 401.00 409.50 6.00 1.49% 409.50 3 410.00 19 27.41
2016-01-25 1476 704175 697 293808500 413.50 421.50 411.50 420.00 10.50 2.56% 420.00 8 421.00 8 28.11
2016-01-26 1476 1000161 773 417147524 417.50 420.00 413.00 416.00 4.00 -0.95% 416.00 52 418.00 1 27.84
2016-01-27 1476 628250 597 262642250 418.00 421.00 414.50 419.00 3.00 0.72% 419.00 77 420.00 9 28.05
2016-01-28 1476 781085 721 333320295 416.50 430.00 416.50 429.00 10.00 2.39% 429.00 2 429.50 10 28.71
2016-01-29 1476 3338336 2684 1534900271 434.50 471.50 434.50 471.50 42.50 9.91% 471.50 612 0.00 0 31.56
2016-01-30 1476 784533 687 368933411 477.00 477.00 465.00 467.00 4.50 -0.95% 466.50 9 469.00 2 31.26
2016-02-02 1476 1217268 1108 568752168 475.00 478.00 462.50 463.50 13.50 -0.75% 463.50 6 464.00 2 31.02
2016-02-03 1476 1410819 1250 654404369 468.50 478.00 452.00 454.00 9.50 -2.05% 454.00 50 456.50 3 30.39
2016-02-15 1476 1884093 1748 842618540 427.00 460.00 427.00 460.00 6.00 1.32% 459.00 1 460.00 23 30.79
2016-02-16 1476 1445133 1112 664479914 460.00 463.50 455.50 460.00 0.00 0% 459.50 5 460.00 1 30.79
2016-02-17 1476 1147185 983 519674522 465.00 465.00 447.00 451.50 8.50 -1.85% 451.50 8 452.00 2 30.22
2016-02-18 1476 2099954 1908 928800687 452.50 455.00 435.00 441.50 10.00 -2.21% 441.00 8 441.50 16 29.55
2016-02-19 1476 2069462 1865 891194374 435.00 437.50 426.00 428.50 13.00 -2.94% 428.50 6 429.00 3 28.68
2016-02-22 1476 1769690 1402 751627213 431.00 434.00 419.00 421.00 7.50 -1.75% 421.00 7 422.00 2 28.18
2016-02-23 1476 1262833 1181 543439357 423.50 438.50 423.50 429.00 8.00 1.9% 429.00 58 430.00 6 28.71
2016-02-24 1476 767158 727 329982624 434.00 436.00 425.00 428.00 1.00 -0.23% 428.00 1 429.00 1 28.65
2016-02-25 1476 703367 663 301258783 429.50 435.00 425.00 427.50 0.50 -0.12% 426.00 2 427.50 2 28.61
2016-02-26 1476 1211468 1048 510990496 428.50 431.00 420.00 420.00 7.50 -1.75% 420.00 26 421.00 4 28.11
2016-03-01 1476 2194429 1880 897220048 416.00 417.50 406.00 408.50 11.50 -2.74% 408.50 13 409.00 9 27.34
2016-03-02 1476 2232960 1971 917210350 410.00 416.00 407.00 407.00 1.50 -0.37% 407.00 45 409.00 6 27.24
2016-03-03 1476 970683 933 398023530 409.50 413.50 408.00 409.50 2.50 0.61% 409.00 17 409.50 2 27.41
2016-03-04 1476 1459972 1360 606281740 413.00 422.00 409.50 420.00 10.50 2.56% 420.00 10 420.50 7 28.11
2016-03-07 1476 1322224 1238 549260908 422.50 427.00 410.00 410.00 10.00 -2.38% 410.00 81 410.50 3 27.44
2016-03-08 1476 1283233 1154 517542703 410.00 412.00 400.00 405.00 5.00 -1.22% 405.00 18 405.50 4 27.11
2016-03-09 1476 2008218 1724 830207752 407.50 419.50 407.50 410.50 5.50 1.36% 410.50 7 411.00 18 27.48
2016-03-10 1476 768498 702 317735674 415.00 417.00 411.00 412.00 1.50 0.37% 412.00 14 412.50 4 27.58
2016-03-11 1476 940785 894 393183915 415.50 420.00 412.00 419.00 7.00 1.7% 419.00 8 419.50 22 28.05
2016-03-14 1476 1357190 1268 578292023 425.00 434.50 420.00 426.50 7.50 1.79% 426.50 112 427.00 2 28.55
2016-03-15 1476 976833 883 413737437 430.00 430.00 419.00 419.00 7.50 -1.76% 419.00 9 420.00 9 28.05
2016-03-16 1476 763871 660 321503571 421.50 425.00 415.50 422.50 3.50 0.84% 422.50 1 423.00 14 28.28
2016-03-17 1476 936507 872 397448975 426.00 428.00 421.50 425.00 2.50 0.59% 424.50 4 425.00 14 28.45
2016-03-18 1476 3478554 3020 1535804314 428.00 454.50 428.00 443.00 18.00 4.24% 442.50 2 443.00 15 29.65
2016-03-21 1476 1842461 1624 832877528 458.00 458.00 448.00 449.50 6.50 1.47% 449.50 4 451.00 3 28.11
2016-03-22 1476 1809663 1656 827445480 457.00 462.00 451.00 462.00 12.50 2.78% 461.50 2 462.00 3 28.89
2016-03-23 1476 3958838 3505 1700462340 440.00 441.50 422.50 423.50 38.50 -8.33% 423.50 12 424.00 5 26.49
2016-03-24 1476 4610284 3522 1883875569 415.50 419.00 403.50 408.50 15.00 -3.54% 408.50 28 409.00 8 25.55
2016-03-25 1476 1055520 962 438834400 413.50 418.00 411.00 415.00 6.50 1.59% 415.00 13 416.00 1 25.95
2016-03-28 1476 865151 818 362131420 419.50 422.00 412.00 415.00 0.00 0% 414.50 1 415.00 10 25.95
2016-03-29 1476 1090550 981 453993900 418.50 422.00 411.00 411.00 4.00 -0.96% 411.00 8 412.00 17 25.70
2016-03-30 1476 849761 817 353036735 416.50 418.00 413.00 413.50 2.50 0.61% 413.50 17 415.00 6 25.86
2016-03-31 1476 1669808 1470 706936668 423.50 427.50 420.00 423.50 10.00 2.42% 423.00 6 423.50 9 26.49
2016-04-01 1476 1003710 892 420603260 428.50 428.50 416.00 417.50 6.00 -1.42% 417.00 15 417.50 14 26.11
2016-04-06 1476 1308112 1179 535977032 413.50 413.50 407.50 409.00 8.50 -2.04% 409.00 11 410.00 8 25.58
2016-04-07 1476 1062958 926 435658738 412.00 413.00 406.00 410.00 1.00 0.24% 409.50 3 410.00 10 25.64
2016-04-08 1476 1355655 1100 552189705 410.00 413.50 403.00 409.50 0.50 -0.12% 409.50 9 410.50 5 25.61
2016-04-11 1476 1568594 1431 630150600 407.00 407.00 399.00 399.00 10.50 -2.56% 399.00 130 399.50 1 24.95
2016-04-12 1476 5515661 4724 2042914960 400.50 403.00 359.50 359.50 39.50 -9.9% 0.00 0 359.50 659 22.48
2016-04-13 1476 3949194 3351 1450787832 358.00 373.00 353.50 370.00 10.50 2.92% 369.50 5 370.00 211 23.14
2016-04-14 1476 3049361 2467 1157819902 378.00 383.50 376.00 381.00 11.00 2.97% 380.50 22 381.00 4 23.83
2016-04-15 1476 1350901 1260 512470380 385.00 385.00 375.00 378.50 2.50 -0.66% 378.50 2 379.00 5 23.67
2016-04-18 1476 636610 581 237605140 380.00 380.00 370.00 371.50 7.00 -1.85% 371.50 29 372.50 4 23.23
2016-04-19 1476 718260 647 269877280 376.00 379.00 371.00 378.00 6.50 1.75% 378.00 6 378.50 7 23.64
2016-04-20 1476 1296697 1177 484610284 384.00 384.00 367.00 369.00 9.00 -2.38% 369.00 42 370.00 3 23.08
2016-04-21 1476 2578043 2235 936407082 367.00 375.00 345.50 374.00 5.00 1.36% 374.00 9 374.50 7 23.39
2016-04-22 1476 2537599 2193 932920625 379.00 379.50 357.00 363.50 10.50 -2.81% 363.00 2 363.50 21 22.73
2016-04-25 1476 2439434 1917 923017420 373.00 380.00 369.00 380.00 16.50 4.54% 379.00 25 380.00 43 23.76
2016-04-26 1476 1250921 1093 475343058 382.50 383.50 375.50 380.00 0.00 0% 379.50 35 380.00 3 23.76
2016-04-27 1476 1132520 923 432331700 383.50 387.00 379.50 381.00 1.00 0.26% 380.50 4 381.50 12 23.83
2016-04-28 1476 1477960 1127 557628180 384.00 384.00 372.50 378.00 3.00 -0.79% 377.00 1 378.00 58 23.64
2016-04-29 1476 1957316 1637 719390938 372.00 374.00 365.00 368.50 9.50 -2.51% 368.00 3 368.50 6 23.05
2016-05-03 1476 1838140 1451 653401120 367.00 367.00 350.00 354.00 14.50 -3.93% 353.00 26 354.00 53 22.14
2016-05-04 1476 2440905 2235 849954074 351.50 361.00 343.00 348.50 5.50 -1.55% 348.00 7 348.50 1 21.79
2016-05-05 1476 3338169 2862 1143079953 350.50 356.00 332.50 336.00 12.50 -3.59% 336.00 3 337.00 3 21.01
2016-05-06 1476 2848521 2467 967511203 337.00 348.00 325.00 345.00 9.00 2.68% 345.00 113 345.50 6 21.58
2016-05-09 1476 4704024 3362 1493670465 328.00 334.50 310.50 310.50 34.50 -10% 0.00 0 310.50 547 20.23
2016-05-10 1476 4346920 3502 1355249770 301.00 323.00 297.50 321.50 11.00 3.54% 321.50 85 322.00 3 20.94
2016-05-11 1476 3085359 2519 960036089 320.00 320.50 304.50 310.00 11.50 -3.58% 310.00 7 311.00 4 20.20
2016-05-12 1476 4496020 3590 1325022796 306.00 309.00 279.00 290.00 20.00 -6.45% 289.00 1 290.00 83 18.89
2016-05-13 1476 3697788 3208 1068421444 285.00 299.00 280.00 287.00 3.00 -1.03% 287.00 8 287.50 1 18.70
2016-05-16 1476 2428330 2043 699561850 288.50 295.50 279.00 295.00 8.00 2.79% 293.00 6 295.00 63 19.22
2016-05-17 1476 1748340 1483 513055980 298.50 299.50 287.50 292.50 2.50 -0.85% 292.50 2 294.00 73 19.06
2016-05-18 1476 1861280 1606 552689360 290.00 301.00 288.00 299.50 7.00 2.39% 299.50 2 300.00 61 19.51
2016-05-19 1476 1186468 1068 350077727 301.50 301.50 291.50 294.00 5.50 -1.84% 294.00 6 294.50 8 19.15
2016-05-20 1476 1391286 1075 412749720 295.00 300.50 292.00 295.00 1.00 0.34% 295.00 12 296.50 4 19.22
2016-05-23 1476 2826334 2377 871745708 295.50 318.50 293.00 308.00 13.00 4.41% 308.00 65 308.50 2 20.07
2016-05-24 1476 1093542 1035 335059936 308.00 310.00 302.50 304.00 4.00 -1.3% 304.00 12 305.00 1 19.80
2016-05-25 1476 1479237 1252 460118207 309.00 315.50 306.50 310.00 6.00 1.97% 310.00 76 310.50 4 20.20
2016-05-26 1476 2527069 2327 815765020 314.00 328.50 313.50 326.50 16.50 5.32% 325.50 4 326.50 10 21.27
2016-05-27 1476 1213428 1137 396353240 326.50 330.00 321.00 330.00 3.50 1.07% 329.50 3 330.00 106 21.50
2016-05-30 1476 1924675 1776 654576350 335.00 344.00 333.00 342.00 12.00 3.64% 341.50 9 342.00 14 22.28
2016-05-31 1476 1795870 1244 622699478 342.00 350.00 336.50 350.00 8.00 2.34% 348.50 4 350.00 98 22.80
2016-06-01 1476 1773893 1670 614436299 343.50 352.00 342.00 343.00 7.00 -2% 343.00 7 343.50 3 22.35
2016-06-02 1476 3014304 2528 987497604 339.00 340.00 318.50 318.50 24.50 -7.14% 318.50 38 319.00 2 20.75
2016-06-03 1476 2307885 2021 728037275 316.50 321.50 310.50 315.00 3.50 -1.1% 314.50 2 315.00 59 20.52
2016-06-04 1476 397605 336 126329915 316.00 319.50 315.00 318.50 3.50 1.11% 318.00 396 319.00 5 20.75
2016-06-06 1476 3177907 2950 1061423752 320.00 345.00 320.00 338.50 20.00 6.28% 338.00 1 338.50 6 22.05
2016-06-07 1476 2237482 2049 742553578 341.50 341.50 327.00 328.00 10.50 -3.1% 328.00 3 328.50 4 21.37
2016-06-08 1476 1819545 1519 606591800 333.00 337.50 330.00 331.00 3.00 0.91% 331.00 4 332.00 2 21.56
2016-06-13 1476 3967233 3094 1250666361 328.00 328.00 306.00 318.50 12.50 -3.78% 317.50 4 318.50 3 20.75
2016-06-14 1476 2966996 2675 916833264 313.50 318.00 304.50 304.50 14.00 -4.4% 304.50 6 305.00 1 19.84
2016-06-15 1476 2219074 1986 689576662 306.00 313.00 306.00 312.00 7.50 2.46% 311.50 14 312.00 2 20.33
2016-06-16 1476 2784866 2191 842843578 311.00 311.00 298.00 300.00 12.00 -3.85% 300.00 80 300.50 7 19.54
2016-06-17 1476 1667621 1528 508495163 305.00 309.50 301.00 301.50 1.50 0.5% 301.00 36 302.50 3 19.64
2016-06-20 1476 734912 683 223714248 305.00 307.50 302.50 303.00 1.50 0.5% 302.50 74 303.00 1 19.74
2016-06-21 1476 852145 768 259887870 306.00 306.50 302.00 306.00 3.00 0.99% 306.00 13 306.50 13 19.93
2016-06-22 1476 4755886 3930 1401268870 305.50 307.00 290.50 291.00 15.00 -4.9% 291.00 51 292.00 7 18.96
2016-06-23 1476 3398196 3019 968154452 292.00 294.00 280.00 281.50 9.50 -3.26% 281.50 14 282.00 58 18.34
2016-06-24 1476 3220970 2825 923482284 283.00 294.50 281.00 284.50 3.00 1.07% 284.50 6 285.00 11 18.53
2016-06-27 1476 1814116 1551 511666408 284.00 287.50 278.00 285.00 0.50 0.18% 284.50 4 285.00 20 18.57
2016-06-28 1476 2932347 2557 861251727 284.50 298.00 281.00 297.50 12.50 4.39% 297.00 6 297.50 28 19.38
2016-06-29 1476 2123687 1890 637683600 299.00 305.00 297.00 297.00 0.50 -0.17% 297.00 36 298.00 6 19.35
2016-06-30 1476 3219966 2487 987724880 300.50 313.00 297.00 310.50 13.50 4.55% 310.50 1 311.00 8 20.23
2016-07-01 1476 1782089 1489 554131540 315.50 315.50 308.50 309.50 1.00 -0.32% 309.00 4 309.50 29 20.16
2016-07-04 1476 847634 738 259705406 306.00 309.50 303.50 309.50 0.00 0% 309.00 2 309.50 72 20.16
2016-07-06 1476 1383657 1258 406495286 295.00 297.00 292.00 292.00 13.00 -5.65% 292.00 106 292.50 3 19.02
2016-07-07 1476 896326 695 264781572 294.50 297.00 294.00 295.00 3.00 1.03% 294.50 23 295.50 3 19.22
2016-07-11 1476 2119028 1628 637829965 299.00 304.00 295.00 302.50 7.50 2.54% 302.50 32 303.00 25 19.71
2016-07-12 1476 2899057 2448 875819714 296.50 309.00 293.00 303.00 0.00 0.17% 303.00 18 303.50 5 19.74
2016-07-13 1476 1628585 1430 497618180 308.50 310.50 301.00 307.00 4.00 1.32% 306.50 2 307.00 19 20.00
2016-07-14 1476 1275457 1148 392368299 305.00 310.00 304.00 309.00 2.00 0.65% 308.00 3 309.00 16 20.13
2016-07-15 1476 4951288 3234 1667210766 325.00 339.50 324.50 339.50 30.50 9.87% 339.50 1225 0.00 0 22.12
2016-07-18 1476 5496199 4591 1976382936 347.00 369.50 346.00 365.50 26.00 7.66% 365.00 32 365.50 45 23.81
2016-07-19 1476 2754087 2299 992568530 368.00 368.50 355.50 364.50 1.00 -0.27% 363.00 1 364.50 33 23.75
2016-07-20 1476 3396832 2912 1239726435 365.00 375.50 356.00 359.50 5.00 -1.37% 359.50 18 360.00 5 23.42
2016-07-21 1476 1419294 1300 508334715 362.50 364.00 353.00 354.50 5.00 -1.39% 354.50 19 355.00 5 23.09
2016-07-22 1476 2095157 1796 735795921 351.00 354.00 347.00 354.00 0.50 -0.14% 354.00 13 354.50 15 23.06
2016-07-25 1476 2147765 1757 772428189 365.00 367.50 353.00 353.00 1.00 -0.28% 353.00 13 354.00 1 23.00
2016-07-26 1476 1370501 1225 488328104 357.00 360.00 350.50 358.50 5.50 1.56% 358.00 1 358.50 1 23.36
2016-07-27 1476 1176527 1033 420010585 358.50 360.00 353.00 357.50 1.00 -0.28% 357.00 16 358.00 10 23.29
2016-07-28 1476 1682364 1351 607034540 361.00 363.50 357.00 360.00 2.50 0.7% 359.50 12 360.00 55 23.45
2016-07-29 1476 1476760 1169 525941320 360.00 360.00 353.00 357.50 2.50 -0.69% 357.00 1 357.50 7 23.29
2016-08-01 1476 1541004 1231 556877944 363.00 363.00 359.00 363.00 5.50 1.54% 362.00 1 363.00 16 23.65
2016-08-02 1476 1592936 1177 575084088 365.00 366.50 357.00 357.00 6.00 -1.65% 357.00 14 358.00 1 23.26
2016-08-03 1476 1100075 901 388806400 351.00 355.50 350.50 354.00 3.00 -0.84% 353.50 2 354.00 6 23.06
2016-08-04 1476 3424424 2933 1268187772 358.00 384.00 357.00 378.50 24.50 6.92% 378.00 5 378.50 4 24.66
2016-08-05 1476 1874307 1699 696974010 378.00 379.50 363.50 367.00 11.50 -3.04% 367.00 11 367.50 15 23.91
2016-08-08 1476 879957 800 322691434 371.00 373.00 362.00 362.00 5.00 -1.36% 362.00 22 362.50 7 23.58
2016-08-09 1476 1213991 1100 433633314 359.00 362.00 353.00 356.50 5.50 -1.52% 356.50 5 357.50 2 23.22
2016-08-10 1476 1312177 1162 473601105 359.00 365.00 355.00 365.00 8.50 2.38% 364.50 1 365.00 30 24.93
2016-08-11 1476 5268066 4312 2015904410 370.00 393.00 368.00 387.00 22.00 6.03% 387.00 1 387.50 30 26.43
2016-08-12 1476 3080965 2694 1225253605 393.00 402.00 392.00 399.00 12.00 3.1% 398.50 2 399.00 5 27.25
2016-08-15 1476 1159964 1118 453214568 401.00 401.00 386.00 388.00 11.00 -2.76% 388.00 9 388.50 1 26.50
2016-08-16 1476 1373938 1271 545154886 392.00 400.00 391.50 397.50 9.50 2.45% 396.50 3 397.50 28 27.15
2016-08-17 1476 821164 791 321755780 393.00 395.00 386.50 395.00 2.50 -0.63% 394.00 2 395.00 12 26.98
2016-08-18 1476 725606 670 287295370 398.00 399.00 393.00 396.00 1.00 0.25% 395.00 1 396.00 10 27.05
2016-08-19 1476 1095438 996 425185634 400.00 400.00 384.50 384.50 11.50 -2.9% 384.50 2 385.00 5 26.26
2016-08-22 1476 969200 813 372006795 387.50 387.50 380.00 383.50 1.00 -0.26% 383.50 27 384.00 7 26.20
2016-08-23 1476 693803 643 266013246 384.50 389.50 380.50 384.00 0.50 0.13% 384.00 1 384.50 9 26.23
2016-08-24 1476 555728 494 212699640 381.50 387.00 381.00 382.00 2.00 -0.52% 382.00 6 382.50 13 26.09
2016-08-25 1476 499371 438 191382464 384.50 385.00 381.00 384.00 2.00 0.52% 383.00 3 384.00 12 26.23
2016-08-26 1476 490718 472 190602802 387.00 390.00 384.50 389.00 5.00 1.3% 388.50 6 389.00 10 26.57
2016-08-29 1476 1786647 1566 711695447 395.00 404.00 386.50 403.00 14.00 3.6% 402.50 2 403.00 49 27.53
2016-08-30 1476 1182582 1084 471564296 403.00 403.00 394.50 398.00 5.00 -1.24% 397.50 8 399.00 7 27.19
2016-08-31 1476 1474904 1210 596069504 400.00 409.00 398.00 402.00 4.00 1.01% 400.50 1 402.00 29 27.46
2016-09-01 1476 1009880 826 405094740 401.00 404.50 397.00 400.50 1.50 -0.37% 400.50 4 401.00 1 27.36
2016-09-02 1476 968490 861 380354010 397.00 401.00 387.00 388.00 12.50 -3.12% 388.00 6 388.50 16 26.50
2016-09-05 1476 985519 863 381646353 382.00 393.00 382.00 388.00 0.00 0% 388.00 9 390.50 8 26.50
2016-09-06 1476 1800354 1471 686925290 383.00 386.50 375.50 385.00 3.00 -0.77% 384.00 1 385.50 28 26.30
2016-09-07 1476 2685055 2249 1003584795 382.50 382.50 366.00 368.50 16.50 -4.29% 368.50 59 369.50 3 25.17
2016-09-08 1476 1557689 1415 583948186 367.00 378.50 365.00 374.00 5.50 1.49% 373.50 8 375.00 14 25.55
2016-09-09 1476 2914845 2485 1047898700 355.50 365.50 354.00 358.00 16.00 -4.28% 358.00 32 358.50 1 24.45
2016-09-10 1476 788079 688 282208361 356.00 362.50 351.00 358.00 0.00 0% 358.00 16 358.50 3 24.45
2016-09-12 1476 1009598 956 360189388 355.50 359.50 353.00 358.00 0.00 0% 358.00 61 358.50 6 24.45
2016-09-13 1476 1707566 1565 601392968 358.50 362.50 346.50 346.50 11.50 -3.21% 346.00 41 346.50 1 23.67
2016-09-14 1476 1262720 1065 444045880 343.00 354.00 343.00 354.00 7.50 2.16% 353.50 1 354.00 40 24.18
2016-09-19 1476 1239475 924 445188575 363.00 363.00 356.00 357.00 3.00 0.85% 357.00 15 358.00 13 24.39
2016-09-20 1476 1338872 1092 487861469 363.00 368.50 360.00 363.50 6.50 1.82% 363.50 7 364.00 2 24.83
2016-09-21 1476 662650 598 242749750 366.00 370.00 363.50 367.00 3.50 0.96% 366.50 4 367.50 21 25.07
2016-09-22 1476 3158941 2652 1221629190 379.50 392.50 377.00 388.50 21.50 5.86% 388.00 7 388.50 78 26.54
2016-09-23 1476 1150622 1033 444109970 390.00 391.00 382.00 387.00 1.50 -0.39% 385.50 2 387.00 16 26.43
2016-09-26 1476 1016010 846 386899800 384.00 385.00 378.50 379.50 7.50 -1.94% 379.00 36 379.50 16 25.92
2016-09-29 1476 1119868 1013 420852000 376.00 379.00 373.00 377.50 2.00 -0.53% 377.50 5 378.00 7 25.79
2016-09-30 1476 916369 722 344244006 373.50 380.50 373.50 374.00 3.50 -0.93% 374.00 35 375.50 8 25.55
2016-10-03 1476 837450 637 316369264 377.50 381.00 374.50 376.50 2.50 0.67% 376.00 10 376.50 2 25.72
2016-10-04 1476 431720 433 162212340 375.00 379.50 373.00 374.00 2.50 -0.66% 374.00 5 374.50 10 25.55
2016-10-05 1476 585450 463 217929450 371.00 375.00 370.50 372.50 1.50 -0.4% 371.00 11 372.50 1 25.44
2016-10-06 1476 936528 859 344226304 369.00 370.00 365.00 368.00 4.50 -1.21% 368.00 12 368.50 3 25.14
2016-10-07 1476 496212 431 184689652 372.00 374.00 369.00 372.50 4.50 1.22% 372.00 2 372.50 6 25.44
2016-10-11 1476 1224229 1136 446782940 376.00 376.00 358.50 358.50 14.00 -3.76% 358.50 14 360.00 5 24.49
2016-10-12 1476 932420 897 334755645 354.00 363.50 354.00 359.00 0.50 0.14% 359.00 19 359.50 3 24.52
2016-10-13 1476 624113 566 223310282 360.00 363.00 355.50 356.50 2.50 -0.7% 356.00 26 356.50 4 24.35
2016-10-14 1476 931507 821 332510235 356.50 362.50 355.00 355.00 1.50 -0.42% 355.00 210 355.50 12 24.25
2016-10-17 1476 1279059 1049 456184122 356.00 361.00 354.00 360.00 5.00 1.41% 359.00 1 360.00 1 24.59
2016-10-18 1476 2688525 2228 1006460975 365.00 380.00 364.00 380.00 20.00 5.56% 379.00 1 380.00 22 25.96
2016-10-19 1476 3669407 2964 1442402672 385.00 399.00 385.00 398.00 18.00 4.74% 397.00 1 398.00 6 27.19
2016-10-20 1476 2168481 1774 860076495 401.00 401.50 393.00 398.00 0.00 0% 396.00 1 398.00 17 27.19
2016-10-21 1476 1840517 1490 722434613 398.00 399.00 388.00 389.00 9.00 -2.26% 389.00 2 389.50 11 26.57
2016-10-24 1476 825014 649 320813924 393.50 393.50 385.00 388.00 1.00 -0.26% 388.00 24 388.50 3 26.50
2016-10-25 1476 697903 644 270553655 389.00 393.50 385.50 385.50 2.50 -0.64% 385.50 4 386.00 31 26.33
2016-10-26 1476 2125922 1754 790738828 370.00 376.00 365.00 375.00 10.50 -2.72% 374.00 1 375.00 9 25.61
2016-10-27 1476 2838718 2340 1032479698 375.00 375.00 359.00 360.00 15.00 -4% 360.00 140 360.50 6 24.59
2016-10-28 1476 978621 923 354979165 364.00 364.50 360.50 364.00 4.00 1.11% 364.00 2 364.50 9 24.86
2016-10-31 1476 702453 642 252487849 360.50 361.50 356.00 359.00 5.00 -1.37% 359.00 11 359.50 3 24.52
2016-11-01 1476 982560 842 350275880 358.00 360.00 352.50 357.00 2.00 -0.56% 356.50 31 357.00 52 24.39
2016-11-02 1476 887988 820 311594300 353.50 354.00 348.00 349.00 8.00 -2.24% 349.00 4 349.50 3 23.84
2016-11-03 1476 1759599 1526 594295165 347.50 352.50 326.00 333.00 16.00 -4.58% 333.00 19 333.50 6 22.75
2016-11-04 1476 1649369 1524 543244770 335.50 337.50 322.00 328.50 4.50 -1.35% 328.00 13 328.50 50 25.27
2016-11-07 1476 2037176 1827 706480952 338.00 353.00 338.00 352.00 23.50 7.15% 352.00 2 352.50 6 27.08
2016-11-08 1476 1789562 1512 628300200 358.00 361.50 343.50 347.50 4.50 -1.28% 347.50 15 348.00 6 26.73
2016-11-09 1476 4274299 3793 1388924381 346.00 347.00 313.00 313.00 34.50 -9.93% 313.00 240 313.50 5 24.08
2016-11-10 1476 5220790 4561 1657340250 322.50 330.00 307.00 323.50 10.50 3.35% 323.50 3 324.00 12 24.88
2016-11-11 1476 2828758 2583 864073286 310.00 313.00 300.50 300.50 23.00 -7.11% 300.50 2 301.00 1 23.12
2016-11-14 1476 2496573 2148 747162685 300.00 308.00 295.00 297.50 3.00 -1% 297.50 17 298.00 242 22.88
2016-11-15 1476 2001042 1783 598263352 297.50 303.50 295.00 295.50 2.00 -0.67% 295.50 49 297.00 4 22.73
2016-11-16 1476 2444498 1976 744874131 301.50 307.50 301.00 305.50 10.00 3.38% 305.00 21 305.50 32 23.50
2016-11-17 1476 3317185 2539 1047217600 312.00 322.50 308.50 318.50 13.00 4.26% 318.00 2 318.50 7 24.50
2016-11-18 1476 1923739 1644 603902524 317.50 319.50 308.50 314.00 4.50 -1.41% 314.00 10 314.50 10 24.15
2016-11-21 1476 899244 820 278691640 314.00 314.00 308.00 309.00 5.00 -1.59% 309.00 37 310.50 9 23.77
2016-11-22 1476 1405883 1233 443694701 313.00 318.50 312.00 314.50 5.50 1.78% 314.50 12 315.00 1 24.19
2016-11-23 1476 1204343 1059 375310330 316.00 317.50 308.00 308.00 6.50 -2.07% 308.00 53 309.00 16 23.69
2016-11-24 1476 1225816 1104 376905144 312.00 312.50 304.00 309.00 1.00 0.32% 308.50 1 309.00 1 23.77
2016-11-25 1476 1173371 1009 370276736 313.00 320.50 310.50 316.00 7.00 2.27% 316.00 12 316.50 3 24.31
2016-11-28 1476 2436119 2015 798239353 322.50 334.00 321.00 326.50 10.50 3.32% 326.50 4 327.00 4 25.12
2016-11-29 1476 1062042 866 343514692 325.00 326.00 320.00 325.50 1.00 -0.31% 325.00 4 326.00 12 25.04
2016-11-30 1476 2397567 1673 796158457 331.00 337.00 327.50 330.00 4.50 1.38% 330.00 5 330.50 15 25.38
2016-12-01 1476 1621416 1506 539181528 334.00 335.50 329.00 332.00 2.00 0.61% 332.00 19 333.00 5 25.54
2016-12-02 1476 1258595 1082 411503875 332.00 332.00 323.00 323.50 8.50 -2.56% 323.50 23 324.00 7 24.88
2016-12-05 1476 674963 587 218748490 323.50 325.50 320.50 325.50 2.00 0.62% 325.00 5 325.50 156 25.04
2016-12-06 1476 848689 786 280681524 331.00 333.00 329.00 331.00 5.50 1.69% 330.50 1 331.00 9 25.46
2016-12-07 1476 1086166 902 360835278 332.00 337.50 332.00 335.00 4.00 1.21% 334.00 43 335.00 53 25.77
2016-12-08 1476 2360041 1955 809534495 345.00 346.00 340.50 342.00 7.00 2.09% 341.50 2 342.00 68 26.31
2016-12-09 1476 2183436 1848 725717275 337.50 338.00 326.50 337.50 4.50 -1.32% 336.00 1 337.50 13 25.96
2016-12-12 1476 1070542 955 361635612 342.50 342.50 334.00 338.50 1.00 0.3% 337.00 19 338.50 6 26.04
2016-12-13 1476 968732 897 327178511 335.00 341.50 334.50 339.50 1.00 0.3% 339.00 20 339.50 36 26.12
2016-12-14 1476 690690 654 234266634 340.50 341.50 335.50 340.50 1.00 0.29% 340.50 1 341.00 27 26.19
2016-12-15 1476 929936 811 317956676 340.00 345.00 339.00 343.00 2.50 0.73% 341.00 10 343.00 21 26.38
2016-12-16 1476 1762285 1010 601983184 343.00 345.00 339.50 339.50 3.50 -1.02% 339.50 27 340.00 1 26.12
2016-12-19 1476 899163 824 307087605 344.00 347.50 334.50 334.50 5.00 -1.47% 334.50 10 335.50 1 25.73
2016-12-20 1476 551666 495 183800274 335.50 338.50 331.50 331.50 3.00 -0.9% 331.50 31 332.00 2 25.50
2016-12-21 1476 573381 495 191401180 331.50 337.00 330.50 334.50 3.00 0.9% 334.50 58 335.00 1 25.73
2016-12-22 1476 501619 469 168199008 335.50 337.50 333.50 333.50 1.00 -0.3% 333.50 18 334.00 3 25.65
2016-12-23 1476 533240 445 177663160 330.50 335.50 330.00 333.50 0.00 0% 333.50 11 334.00 5 25.65
2016-12-26 1476 209266 205 69760312 332.00 336.00 331.50 332.00 1.50 -0.45% 331.50 5 332.50 4 25.54
2016-12-27 1476 219706 210 72760332 331.00 333.50 330.00 331.00 1.00 -0.3% 330.50 22 331.00 3 25.46
2016-12-28 1476 389064 373 130329812 332.50 337.00 332.00 335.50 4.50 1.36% 335.50 9 336.00 1 25.81
2016-12-29 1476 252967 245 84640577 335.50 336.00 333.50 333.50 2.00 -0.6% 333.50 10 334.00 1 25.65
2016-12-30 1476 530086 430 179048310 334.00 339.50 333.50 337.50 4.00 1.2% 337.00 19 337.50 11 25.96