國巨(2327)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　　　52.90
0
0%		52.70
-0.2
-0.38%		52.50
-0.2
-0.38%		52.50
0
0%		53.40
0.9
1.71%		 　53.00
-0.4
-0.75%		53.40
0.4
0.75%		52.60
-0.8
-1.5%		52.80
0.2
0.38%		52.20
-0.6
-1.14%		 　53.00
0.8
1.53%		52.70
-0.3
-0.57%		52.20
-0.5
-0.95%		52.60
0.4
0.77%		52.60
0
0%		 　52.60
0
0%		51.50
-1.1
-2.09%		51.80
0.3
0.58%		52.00
0.2
0.39%		52.20
0.2
0.38%		52.60
0.4
0.77%		 52.63
2 月　53.30
0.7
1.33%		52.40
-0.9
-1.69%		 　　　　　　　　　　54.40
2
3.82%		54.70
0.3
0.55%		55.30
0.6
1.1%		55.30
0
0%		53.90
-1.4
-2.53%		 　54.00
0.1
0.19%		53.60
-0.4
-0.74%		54.40
0.8
1.49%		54.70
0.3
0.55%		55.00
0.3
0.55%		 54.52
3 月55.30
0.3
0.55%		54.80
-0.5
-0.9%		53.80
-1
-1.82%		54.60
0.8
1.49%		 　55.20
0.6
1.1%		54.00
-1.2
-2.17%		52.60
-1.4
-2.59%		52.70
0.1
0.19%		52.70
0
0%		 　53.20
0.5
0.95%		53.30
0.1
0.19%		53.70
0.4
0.75%		54.10
0.4
0.74%		54.30
0.2
0.37%		 　54.30
0
0%		54.20
-0.1
-0.18%		53.80
-0.4
-0.74%		53.00
-0.8
-1.49%		53.70
0.7
1.32%		 　53.50
-0.2
-0.37%		53.50
0
0%		53.50
0
0%		53.10
-0.4
-0.75%		53.82
4 月53.20
0.1
0.19%		 　　　54.90
1.7
3.2%		56.10
1.2
2.19%		56.20
0.1
0.18%		 　56.90
0.7
1.25%		58.00
1.1
1.93%		58.10
0.1
0.17%		59.50
1.4
2.41%		59.20
-0.3
-0.5%		 　59.30
0.1
0.17%		57.80
-1.5
-2.53%		55.90
-1.9
-3.29%		56.30
0.4
0.72%		54.40
-1.9
-3.37%		 　55.90
1.5
2.76%		54.80
-1.1
-1.97%		53.90
-0.9
-1.64%		53.90
0
0%		52.60
-1.3
-2.41%		 55.97
5 月　　52.70
0.1
0.19%		51.80
-0.9
-1.71%		52.00
0.2
0.39%		52.20
0.2
0.38%		 　53.30
1.1
2.11%		53.70
0.4
0.75%		53.40
-0.3
-0.56%		53.60
0.2
0.37%		53.30
-0.3
-0.56%		 　53.50
0.2
0.38%		53.50
0
0%		52.80
-0.7
-1.31%		52.50
-0.3
-0.57%		52.40
-0.1
-0.19%		 　53.60
1.2
2.29%		55.60
2
3.73%		55.20
-0.4
-0.72%		55.70
0.5
0.91%		55.60
-0.1
-0.18%		 　55.50
-0.1
-0.18%		54.90
-0.6
-1.08%		53.71
6 月56.20
1.3
2.37%		55.90
-0.3
-0.53%		54.20
-1.7
-3.04%		54.80
0.6
1.11%		 54.80
0
0%		55.20
0.4
0.73%		55.00
-0.2
-0.36%		 　　　54.30
-0.7
-1.27%		54.90
0.6
1.1%		54.70
-0.2
-0.36%		53.90
-0.8
-1.46%		54.20
0.3
0.56%		 　54.40
0.2
0.37%		53.10
-1.3
-2.39%		53.10
0
0%		53.10
0
0%		52.30
-0.8
-1.51%		 　52.30
0
0%		52.10
-0.2
-0.38%		53.50
1.4
2.69%		53.40
-0.1
-0.19%		 54
7 月52.80
-0.6
-1.12%		 　53.20
0.4
0.76%		 52.60
-0.6
-1.13%		53.20
0.6
1.14%		 　　52.90
-0.3
-0.56%		53.10
0.2
0.38%		53.40
0.3
0.56%		53.30
-0.1
-0.19%		53.60
0.3
0.56%		 　53.30
-0.3
-0.56%		53.50
0.2
0.38%		53.10
-0.4
-0.75%		53.60
0.5
0.94%		54.00
0.4
0.75%		 　54.30
0.3
0.56%		53.60
-0.7
-1.29%		54.00
0.4
0.75%		54.00
0
0%		54.40
0.4
0.74%		 53.47
8 月54.00
-0.4
-0.74%		54.80
0.8
1.48%		 　　　　　　　　　　　67.60
12.8
23.36%		67.50
-0.1
-0.15%		66.80
-0.7
-1.04%		66.60
-0.2
-0.3%		66.50
-0.1
-0.15%		 　67.40
0.9
1.35%		66.80
-0.6
-0.89%		66.80
0
0%		68.50
1.7
2.54%		68.20
-0.3
-0.44%		 　67.50
-0.7
-1.03%		67.50
0
0%		67.30
-0.2
-0.3%		65.91
9 月66.80
-0.5
-0.74%		67.30
0.5
0.75%		 　66.80
-0.5
-0.74%		67.40
0.6
0.9%		66.60
-0.8
-1.19%		66.20
-0.4
-0.6%		64.80
-1.4
-2.11%		63.10
-1.7
-2.62%		 62.80
-0.3
-0.48%		62.10
-0.7
-1.11%		63.00
0.9
1.45%		 　　　64.20
1.2
1.9%		63.60
-0.6
-0.93%		64.30
0.7
1.1%		65.40
1.1
1.71%		65.00
-0.4
-0.61%		 　64.10
-0.9
-1.38%		 　65.10
1
1.56%		65.10
0
0%		 64.88
10 月　　65.30
0.2
0.31%		64.60
-0.7
-1.07%		64.60
0
0%		64.20
-0.4
-0.62%		64.20
0
0%		 　　62.40
-1.8
-2.8%		63.00
0.6
0.96%		62.50
-0.5
-0.79%		62.00
-0.5
-0.8%		 　62.00
0
0%		62.00
0
0%		62.30
0.3
0.48%		63.20
0.9
1.44%		65.90
2.7
4.27%		 　64.10
-1.8
-2.73%		63.80
-0.3
-0.47%		63.80
0
0%		63.50
-0.3
-0.47%		62.30
-1.2
-1.89%		 63.60
1.3
2.09%		63.4
11 月62.50
-1.1
-1.73%		61.90
-0.6
-0.96%		61.60
-0.3
-0.48%		62.10
0.5
0.81%		 　62.30
0.2
0.32%		62.00
-0.3
-0.48%		59.80
-2.2
-3.55%		61.00
1.2
2.01%		59.40
-1.6
-2.62%		 　59.70
0.3
0.51%		59.60
-0.1
-0.17%		58.70
-0.9
-1.51%		58.60
-0.1
-0.17%		58.70
0.1
0.17%		 　58.60
-0.1
-0.17%		59.10
0.5
0.85%		59.50
0.4
0.68%		59.50
0
0%		59.30
-0.2
-0.34%		 　59.50
0.2
0.34%		59.50
0
0%		59.50
0
0%		 60.07
12 月59.40
-0.1
-0.17%		58.70
-0.7
-1.18%		 　57.40
-1.3
-2.21%		57.50
0.1
0.17%		57.60
0.1
0.17%		58.10
0.5
0.87%		57.60
-0.5
-0.86%		 　58.20
0.6
1.04%		57.90
-0.3
-0.52%		57.20
-0.7
-1.21%		57.80
0.6
1.05%		58.20
0.4
0.69%		 　57.90
-0.3
-0.52%		58.00
0.1
0.17%		57.60
-0.4
-0.69%		57.80
0.2
0.35%		56.40
-1.4
-2.42%		 　57.90
1.5
2.66%		57.40
-0.5
-0.86%		58.00
0.6
1.05%		57.80
-0.2
-0.34%		58.60
0.8
1.38%		　57.86

說明:最高漲幅:23.36%最低跌幅:-3.55% 最高價:68.50最低價:51.50平均價:57.35,灰色底表示週末,漲137天(108.7)元,跌125天(-79.5)元,平盤32天
23%=2,4%=4,3%=8,2%=20,1%=66,0%=69,-0%=1,-1%=12,-2%=18,-3%=33,-4%=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 2327 1128852 697 59378361 53.00 53.00 51.90 52.90 0.30 0% 52.50 12 52.90 20 9.38
2016-01-05 2327 1067630 703 55785307 52.50 52.80 51.90 52.70 0.20 -0.38% 52.70 1 52.80 13 9.34
2016-01-06 2327 1751478 692 92198495 52.70 53.50 52.30 52.50 0.20 -0.38% 52.40 6 52.50 27 9.31
2016-01-07 2327 992055 657 52047066 51.50 52.90 51.50 52.50 0.00 0% 52.50 2 52.60 27 9.31
2016-01-08 2327 1156579 598 61362238 52.50 53.40 52.20 53.40 0.90 1.71% 53.20 4 53.40 45 9.47
2016-01-11 2327 576220 379 30551886 53.00 53.30 52.60 53.00 0.40 -0.75% 52.90 20 53.10 11 9.40
2016-01-12 2327 757541 451 40398873 53.00 53.50 53.00 53.40 0.40 0.75% 53.00 113 53.40 111 9.47
2016-01-13 2327 675216 466 35740213 53.40 53.50 52.50 52.60 0.80 -1.5% 52.60 19 52.80 1 9.33
2016-01-14 2327 852579 543 44823192 52.20 53.20 51.80 52.80 0.20 0.38% 52.70 7 52.80 53 9.36
2016-01-15 2327 1219026 697 63795736 52.80 53.20 52.00 52.20 0.60 -1.14% 52.20 94 52.30 7 9.26
2016-01-18 2327 866549 566 45669825 51.40 53.30 51.10 53.00 0.80 1.53% 53.00 13 53.20 3 9.40
2016-01-19 2327 942708 514 49773505 52.60 53.20 52.20 52.70 0.30 -0.57% 52.70 65 52.90 1 9.34
2016-01-20 2327 826796 545 43279204 52.70 53.00 51.70 52.20 0.50 -0.95% 52.00 5 52.20 8 9.26
2016-01-21 2327 1350865 823 70143229 51.80 53.20 50.40 52.60 0.40 0.77% 52.30 6 52.60 23 9.33
2016-01-22 2327 841663 429 44090468 52.40 52.90 51.20 52.60 0.00 0% 52.60 222 52.70 1 9.33
2016-01-25 2327 860010 477 45033117 53.00 53.00 51.90 52.60 0.00 0% 52.30 1 52.60 19 9.33
2016-01-26 2327 670461 460 34724037 52.00 52.20 51.50 51.50 1.10 -2.09% 51.50 59 51.70 17 9.13
2016-01-27 2327 445114 267 22939566 51.90 52.00 51.10 51.80 0.30 0.58% 51.60 18 51.90 22 9.18
2016-01-28 2327 513819 343 26633301 51.50 52.20 51.40 52.00 0.20 0.39% 51.90 1 52.00 4 9.22
2016-01-29 2327 1184205 509 61467634 52.00 52.20 51.50 52.20 0.20 0.38% 51.90 27 52.20 2 9.26
2016-01-30 2327 256718 133 13431447 52.50 52.60 52.00 52.60 0.40 0.77% 52.20 14 52.70 60 9.33
2016-02-02 2327 575360 469 30660380 53.00 53.50 52.70 53.30 0.00 1.33% 53.20 1 53.30 10 9.45
2016-02-03 2327 1218815 645 64257398 53.20 53.60 52.20 52.40 0.90 -1.69% 52.40 13 52.80 26 9.29
2016-02-15 2327 2521019 1235 136697416 53.70 54.90 53.70 54.40 2.00 3.82% 54.40 4 54.50 4 9.65
2016-02-16 2327 1607716 917 87774538 54.40 55.00 54.00 54.70 0.30 0.55% 54.70 39 54.80 3 9.70
2016-02-17 2327 2017528 1173 111796840 55.00 55.80 54.60 55.30 0.60 1.1% 55.30 36 55.50 4 9.80
2016-02-18 2327 1488003 1068 82744965 55.50 55.90 55.10 55.30 0.00 0% 55.30 19 55.50 10 9.80
2016-02-19 2327 3176391 1594 175517483 56.50 56.50 53.60 53.90 1.40 -2.53% 53.90 14 54.00 4 9.56
2016-02-22 2327 2516508 1015 135669265 54.00 54.40 53.20 54.00 0.10 0.19% 53.90 1 54.00 4 9.57
2016-02-23 2327 1007991 816 54382713 54.20 54.40 53.60 53.60 0.40 -0.74% 53.60 108 53.90 13 9.50
2016-02-24 2327 1295178 1088 70066639 53.70 54.70 53.60 54.40 0.80 1.49% 54.20 6 54.40 14 9.65
2016-02-25 2327 784839 589 42952229 54.40 55.10 54.10 54.70 0.30 0.55% 54.70 16 54.80 4 9.70
2016-02-26 2327 452318 361 24739277 54.70 55.00 54.40 55.00 0.30 0.55% 54.70 2 55.00 48 9.75
2016-03-01 2327 796655 644 43893985 55.40 55.40 54.70 55.30 0.30 0.55% 55.10 1 55.30 56 9.80
2016-03-02 2327 648129 472 35878450 55.50 55.80 54.80 54.80 0.50 -0.9% 54.80 65 54.90 7 9.72
2016-03-03 2327 702130 540 38054877 54.80 54.80 53.80 53.80 1.00 -1.82% 53.80 67 53.90 5 9.54
2016-03-04 2327 512189 384 27799146 53.80 55.00 53.70 54.60 0.80 1.49% 54.50 2 54.70 1 9.68
2016-03-07 2327 749868 462 41237640 54.60 55.20 54.60 55.20 0.60 1.1% 54.80 9 55.20 48 9.79
2016-03-08 2327 694499 494 37718184 55.20 55.20 54.00 54.00 1.20 -2.17% 54.00 83 54.20 4 9.57
2016-03-09 2327 1319926 905 70069309 54.00 54.30 52.60 52.60 1.40 -2.59% 52.60 26 52.80 2 9.33
2016-03-10 2327 889143 626 46932903 52.80 53.20 52.50 52.70 0.10 0.19% 52.70 17 52.80 1 9.34
2016-03-11 2327 1188832 732 62511571 52.80 53.20 51.80 52.70 0.00 0% 52.70 7 52.80 1 9.34
2016-03-14 2327 1137240 754 60739456 53.80 54.00 53.10 53.20 0.50 0.95% 53.20 27 53.30 8 9.43
2016-03-15 2327 1971917 1283 105681787 53.70 54.40 52.80 53.30 0.10 0.19% 53.00 20 53.30 15 9.45
2016-03-16 2327 1097895 797 58813483 53.40 54.00 53.00 53.70 0.40 0.75% 53.70 36 53.80 11 9.52
2016-03-17 2327 1620158 1141 88090532 54.10 54.80 53.80 54.10 0.40 0.74% 54.10 10 54.40 1 9.59
2016-03-18 2327 1402150 889 76084595 54.10 54.70 53.60 54.30 0.20 0.37% 54.30 5 54.40 7 9.63
2016-03-21 2327 528133 428 28695482 54.60 54.60 53.90 54.30 0.00 0% 54.20 28 54.40 15 9.63
2016-03-22 2327 412887 318 22379270 54.50 54.70 53.80 54.20 0.10 -0.18% 54.00 8 54.20 3 9.61
2016-03-23 2327 472509 358 25446923 54.10 54.20 53.60 53.80 0.40 -0.74% 53.70 10 53.80 16 9.54
2016-03-24 2327 865035 536 46097355 53.60 53.80 53.00 53.00 0.80 -1.49% 53.00 25 53.30 23 9.40
2016-03-25 2327 505043 372 27009194 53.00 53.80 53.00 53.70 0.70 1.32% 53.60 2 53.70 26 9.57
2016-03-28 2327 377588 369 20305919 53.70 54.00 53.50 53.50 0.20 -0.37% 53.50 9 53.60 13 9.54
2016-03-29 2327 713369 627 38248425 53.20 53.90 53.20 53.50 0.00 0% 53.50 4 53.60 4 9.54
2016-03-30 2327 473033 326 25311850 53.60 53.70 53.30 53.50 0.00 0% 53.40 20 53.50 22 9.54
2016-03-31 2327 1038873 515 55461074 53.50 53.80 53.10 53.10 0.40 -0.75% 53.10 29 53.40 76 9.47
2016-04-01 2327 616646 435 32768066 53.20 53.50 52.80 53.20 0.10 0.19% 53.00 6 53.20 23 9.48
2016-04-06 2327 1916271 1137 104584103 53.10 55.30 53.00 54.90 1.70 3.2% 54.90 39 55.00 3 9.79
2016-04-07 2327 1862981 935 103857221 54.10 56.20 54.10 56.10 1.20 2.19% 55.90 19 56.10 74 10.00
2016-04-08 2327 1229684 618 69006619 55.90 56.50 55.50 56.20 0.10 0.18% 56.10 16 56.20 54 10.02
2016-04-11 2327 1470418 699 83645540 56.10 57.70 56.00 56.90 0.70 1.25% 56.80 6 56.90 2 10.14
2016-04-12 2327 1648554 1035 94857846 56.90 58.00 56.80 58.00 1.10 1.93% 57.60 14 58.00 110 10.34
2016-04-13 2327 1086144 556 62796814 58.20 58.50 57.20 58.10 0.10 0.17% 58.10 17 58.20 27 10.36
2016-04-14 2327 1263531 729 74234913 58.00 59.50 57.80 59.50 1.40 2.41% 59.40 1 59.50 30 10.61
2016-04-15 2327 1307967 813 77406746 58.30 59.50 58.30 59.20 0.30 -0.5% 59.20 13 59.30 4 10.55
2016-04-18 2327 1679704 628 99602736 59.00 59.60 58.70 59.30 0.10 0.17% 59.20 18 59.30 31 10.57
2016-04-19 2327 1795095 1290 103204555 59.00 59.00 56.40 57.80 1.50 -2.53% 57.70 40 57.80 8 10.30
2016-04-20 2327 1808766 1301 102160301 58.00 58.20 55.70 55.90 1.90 -3.29% 55.80 93 56.20 4 9.96
2016-04-21 2327 1054579 840 58845424 55.90 56.30 55.10 56.30 0.40 0.72% 56.00 3 56.30 24 10.04
2016-04-22 2327 1203351 800 65885548 55.70 56.00 54.10 54.40 1.90 -3.37% 54.40 2 54.50 8 9.70
2016-04-25 2327 982842 746 54785691 54.30 56.40 54.30 55.90 1.50 2.76% 55.70 2 56.10 23 9.96
2016-04-26 2327 509034 336 28055546 55.90 55.90 54.80 54.80 1.10 -1.97% 54.70 17 54.90 4 9.77
2016-04-27 2327 724292 472 39179843 54.30 54.50 53.50 53.90 0.90 -1.64% 53.90 37 54.10 6 9.61
2016-04-28 2327 380010 349 20424929 53.90 54.30 53.50 53.90 0.00 0% 53.80 1 53.90 4 9.61
2016-04-29 2327 2972210 610 157078996 53.80 53.80 52.60 52.60 1.30 -2.41% 52.60 32 53.00 2 9.38
2016-05-03 2327 1507000 1004 79876295 52.60 53.30 52.60 52.70 0.10 0.19% 52.70 47 53.00 2 9.39
2016-05-04 2327 1042525 774 54366628 52.70 53.20 51.70 51.80 0.90 -1.71% 51.80 1 51.90 2 9.23
2016-05-05 2327 939377 611 48756355 51.90 52.50 51.40 52.00 0.20 0.39% 52.00 51 52.30 6 9.27
2016-05-06 2327 392705 321 20557060 52.40 52.60 51.80 52.20 0.20 0.38% 52.20 8 52.40 13 9.30
2016-05-09 2327 672300 547 35733200 52.40 53.60 52.10 53.30 1.10 2.11% 53.20 32 53.30 4 9.83
2016-05-10 2327 568683 494 30523860 52.60 54.40 52.50 53.70 0.40 0.75% 53.50 2 53.70 22 9.91
2016-05-11 2327 333800 241 17857853 53.20 53.90 53.00 53.40 0.30 -0.56% 53.30 61 53.40 9 9.85
2016-05-12 2327 280299 188 14986833 52.90 53.70 52.80 53.60 0.20 0.37% 53.50 11 53.60 3 9.89
2016-05-13 2327 367834 238 19522645 52.80 53.30 52.80 53.30 0.30 -0.56% 52.90 14 53.30 18 9.83
2016-05-16 2327 366595 299 19711105 53.60 54.30 53.00 53.50 0.20 0.38% 53.50 3 53.80 5 9.87
2016-05-17 2327 170753 154 9145030 53.10 54.00 53.10 53.50 0.00 0% 53.50 1 53.70 5 9.87
2016-05-18 2327 481052 301 25543328 53.20 53.70 52.70 52.80 0.70 -1.31% 52.70 23 52.80 12 9.74
2016-05-19 2327 574994 444 29993983 52.70 52.90 51.80 52.50 0.30 -0.57% 52.40 2 52.50 5 9.69
2016-05-20 2327 455213 337 23834790 52.50 52.70 52.10 52.40 0.10 -0.19% 52.40 2 52.60 3 9.67
2016-05-23 2327 749511 574 40082724 52.40 54.20 52.20 53.60 1.20 2.29% 53.60 6 53.70 11 9.89
2016-05-24 2327 1033540 869 56894552 53.60 55.60 53.30 55.60 2.00 3.73% 55.40 7 55.60 14 10.26
2016-05-25 2327 485698 362 26836511 55.90 55.90 54.70 55.20 0.40 -0.72% 55.20 1 55.30 9 10.18
2016-05-26 2327 766034 527 42369170 55.20 55.70 54.60 55.70 0.50 0.91% 55.20 14 55.70 22 10.28
2016-05-27 2327 742981 508 41577444 56.00 56.30 55.30 55.60 0.10 -0.18% 55.60 6 55.70 4 10.26
2016-05-30 2327 362133 235 20127724 55.40 56.10 55.30 55.50 0.10 -0.18% 55.50 7 55.70 14 10.24
2016-05-31 2327 681200 454 37478013 55.90 55.90 54.80 54.90 0.60 -1.08% 54.90 12 55.00 40 10.13
2016-06-01 2327 888036 705 49708200 55.20 56.30 55.20 56.20 1.30 2.37% 56.00 4 56.20 34 10.37
2016-06-02 2327 596712 377 33363882 56.60 56.60 55.50 55.90 0.30 -0.53% 55.90 11 56.00 20 10.31
2016-06-03 2327 688177 516 37690258 55.90 56.00 54.10 54.20 1.70 -3.04% 54.20 5 54.30 1 10.00
2016-06-04 2327 309430 159 16879028 54.00 54.90 53.70 54.80 0.60 1.11% 54.80 6 54.90 15 10.11
2016-06-06 2327 299566 267 16382143 54.50 55.00 54.20 54.80 0.00 0% 54.70 9 54.80 19 10.11
2016-06-07 2327 437871 387 24118705 54.80 55.40 54.50 55.20 0.40 0.73% 55.10 6 55.20 16 10.18
2016-06-08 2327 460269 353 25414708 55.10 55.40 54.80 55.00 0.20 -0.36% 54.90 8 55.00 6 10.15
2016-06-13 2327 365781 319 20042074 55.00 55.40 54.30 54.30 0.70 -1.27% 54.30 26 54.40 35 10.02
2016-06-14 2327 517424 420 28114537 54.10 55.20 53.80 54.90 0.60 1.1% 54.90 23 55.00 1 10.13
2016-06-15 2327 545976 292 29839789 54.50 55.00 54.30 54.70 0.20 -0.36% 54.50 8 54.70 5 10.09
2016-06-16 2327 512940 315 27796173 54.80 54.80 53.70 53.90 0.80 -1.46% 53.70 5 53.90 12 9.94
2016-06-17 2327 748619 432 40444526 54.00 54.30 53.80 54.20 0.30 0.56% 54.00 2 54.20 17 10.00
2016-06-20 2327 1092207 583 59484087 54.50 54.90 54.20 54.40 0.20 0.37% 54.40 22 54.50 22 10.04
2016-06-21 2327 671458 448 35438174 52.40 53.30 52.20 53.10 0.00 -2.39% 53.10 29 53.20 6 9.80
2016-06-22 2327 353905 270 18717278 52.70 53.40 52.60 53.10 0.00 0% 53.10 4 53.20 6 9.80
2016-06-23 2327 250921 212 13339313 53.10 53.40 52.90 53.10 0.00 0% 53.10 4 53.30 8 9.80
2016-06-24 2327 492303 347 25815385 53.10 53.30 52.00 52.30 0.80 -1.51% 52.20 3 52.30 1 9.65
2016-06-27 2327 256239 242 13443347 52.40 52.90 52.10 52.30 0.00 0% 52.30 5 52.50 4 9.65
2016-06-28 2327 290610 264 15174655 52.00 52.60 51.80 52.10 0.20 -0.38% 52.10 7 52.30 1 9.61
2016-06-29 2327 662611 519 35563097 52.70 54.50 52.70 53.50 1.40 2.69% 53.50 20 53.70 9 9.87
2016-06-30 2327 941774 519 50002493 53.30 53.40 52.50 53.40 0.10 -0.19% 53.30 8 53.40 6 9.85
2016-07-01 2327 369114 280 19524486 53.40 53.50 52.70 52.80 0.60 -1.12% 52.80 7 53.00 22 9.74
2016-07-04 2327 300049 266 15915885 52.80 53.50 52.70 53.20 0.40 0.76% 53.10 1 53.20 13 9.82
2016-07-06 2327 334095 287 17652286 53.00 53.50 52.50 52.60 1.00 -1.13% 52.50 21 52.70 40 9.70
2016-07-07 2327 191808 156 10181734 52.90 53.40 52.90 53.20 0.60 1.14% 53.10 21 53.20 33 9.82
2016-07-11 2327 312004 273 16515899 53.30 53.40 52.70 52.90 0.30 -0.56% 52.80 8 52.90 1 9.76
2016-07-12 2327 351162 269 18669141 52.80 53.30 52.80 53.10 0.20 0.38% 53.10 8 53.20 9 9.80
2016-07-13 2327 494406 385 26393846 53.70 53.70 52.90 53.40 0.30 0.56% 53.20 2 53.40 18 9.85
2016-07-14 2327 217387 200 11557636 53.30 53.40 52.90 53.30 0.10 -0.19% 53.10 2 53.30 3 9.83
2016-07-15 2327 413864 317 22111439 53.30 53.70 53.10 53.60 0.30 0.56% 53.40 9 53.60 12 9.89
2016-07-18 2327 569731 458 30389443 53.60 54.00 53.10 53.30 0.30 -0.56% 53.30 1 53.50 4 9.83
2016-07-19 2327 525727 433 27980968 53.30 53.60 53.00 53.50 0.20 0.38% 53.20 4 53.50 71 9.87
2016-07-20 2327 519948 455 27678244 53.50 53.70 53.00 53.10 0.40 -0.75% 53.00 14 53.20 12 9.80
2016-07-21 2327 425454 385 22733679 53.00 53.70 53.00 53.60 0.50 0.94% 53.50 16 53.60 25 9.89
2016-07-22 2327 563986 392 30387416 53.60 54.00 53.50 54.00 0.40 0.75% 53.90 3 54.00 56 9.96
2016-07-25 2327 720271 603 39046334 53.90 54.40 53.80 54.30 0.30 0.56% 54.10 10 54.30 8 10.02
2016-07-26 2327 677315 378 36425636 53.80 54.00 53.60 53.60 0.70 -1.29% 53.60 50 53.80 4 9.89
2016-07-27 2327 289123 290 15522462 53.90 54.00 53.40 54.00 0.40 0.75% 53.70 52 54.00 30 9.96
2016-07-28 2327 402239 360 21632215 54.00 54.00 53.60 54.00 0.00 0% 53.80 8 54.00 50 9.96
2016-07-29 2327 582271 372 31455634 54.00 54.40 53.60 54.40 0.40 0.74% 54.00 2 54.40 21 10.04
2016-08-01 2327 713363 582 38593138 54.40 54.40 53.80 54.00 0.40 -0.74% 54.00 35 54.10 12 9.96
2016-08-02 2327 922229 453 50479466 54.00 55.60 53.80 54.80 0.80 1.48% 54.80 15 54.90 4 10.11
2016-08-15 2327 1950050 1144 133513038 67.50 70.80 66.70 67.60 0.00 23.36% 67.60 5 67.80 1 9.39
2016-08-16 2327 801435 625 53452728 67.60 67.60 66.00 67.50 0.10 -0.15% 66.80 1 67.50 13 9.38
2016-08-17 2327 399140 363 26676389 67.10 67.40 66.50 66.80 0.70 -1.04% 66.80 61 67.20 8 9.28
2016-08-18 2327 399723 414 26678133 67.30 67.40 66.20 66.60 0.20 -0.3% 66.60 26 66.80 2 9.25
2016-08-19 2327 278738 308 18549058 66.60 66.80 66.20 66.50 0.10 -0.15% 66.50 2 66.60 3 9.24
2016-08-22 2327 265813 302 17824271 66.50 67.70 66.50 67.40 0.90 1.35% 67.30 1 67.50 1 9.36
2016-08-23 2327 208607 228 13957952 67.20 67.30 66.70 66.80 0.60 -0.89% 66.80 2 66.90 5 9.28
2016-08-24 2327 159443 198 10653442 67.00 67.10 66.60 66.80 0.00 0% 66.80 3 66.90 6 9.28
2016-08-25 2327 410052 346 27875236 66.50 68.50 66.50 68.50 1.70 2.54% 68.20 25 68.50 25 9.51
2016-08-26 2327 349187 307 23851565 68.40 68.70 67.80 68.20 0.30 -0.44% 68.20 13 68.50 8 9.47
2016-08-29 2327 235470 272 15916990 68.00 68.00 67.20 67.50 0.70 -1.03% 67.50 19 67.80 8 9.38
2016-08-30 2327 125196 192 8430332 67.50 67.50 67.10 67.50 0.00 0% 67.40 1 67.50 4 9.38
2016-08-31 2327 212304 203 14280897 67.10 67.70 67.00 67.30 0.20 -0.3% 67.30 3 67.50 2 9.35
2016-09-01 2327 156382 143 10470352 67.00 67.30 66.80 66.80 0.50 -0.74% 66.80 14 67.00 2 9.28
2016-09-02 2327 219517 176 14714623 66.80 67.50 66.80 67.30 0.50 0.75% 67.00 1 67.30 18 9.35
2016-09-05 2327 111377 123 7455166 66.80 67.30 66.80 66.80 0.50 -0.74% 66.80 53 67.20 1 9.28
2016-09-06 2327 229921 204 15436321 66.60 67.40 66.60 67.40 0.60 0.9% 67.20 7 67.50 29 9.36
2016-09-07 2327 508392 467 33940814 67.20 67.20 66.60 66.60 0.80 -1.19% 66.60 39 66.90 23 9.25
2016-09-08 2327 825446 541 54776336 66.60 66.90 66.10 66.20 0.40 -0.6% 66.20 7 66.30 2 9.19
2016-09-09 2327 656599 601 42946635 66.20 66.30 64.80 64.80 1.40 -2.11% 64.80 4 65.00 3 9.00
2016-09-10 2327 302298 263 19200683 63.00 64.70 63.00 63.10 1.70 -2.62% 63.10 7 63.60 2 8.76
2016-09-12 2327 773720 673 49080108 64.80 64.80 62.80 62.80 0.30 -0.48% 62.80 5 63.50 2 8.72
2016-09-13 2327 828769 619 52018661 63.30 64.00 62.10 62.10 0.70 -1.11% 62.10 8 62.80 3 8.63
2016-09-14 2327 779540 394 48570263 62.30 63.00 61.40 63.00 0.90 1.45% 63.00 22 63.10 6 8.75
2016-09-19 2327 597973 408 38366264 63.40 64.60 63.40 64.20 1.20 1.9% 64.20 16 64.30 8 8.92
2016-09-20 2327 404488 343 25846080 63.50 64.30 63.50 63.60 0.60 -0.93% 63.60 41 64.00 7 8.83
2016-09-21 2327 335096 342 21501744 63.80 64.50 63.80 64.30 0.70 1.1% 64.20 10 64.30 2 8.93
2016-09-22 2327 440891 388 28691514 64.30 65.40 64.20 65.40 1.10 1.71% 65.30 3 65.40 5 9.08
2016-09-23 2327 300911 277 19523653 65.40 65.40 64.60 65.00 0.40 -0.61% 65.00 1 65.10 2 9.03
2016-09-26 2327 1743737 136 112094918 65.00 65.00 64.00 64.10 0.90 -1.38% 64.10 8 64.40 14 8.90
2016-09-29 2327 367699 313 23860712 64.10 65.20 64.10 65.10 1.00 1.56% 65.00 2 65.10 1 9.04
2016-09-30 2327 264278 219 17165078 65.50 65.50 64.50 65.10 0.00 0% 65.10 19 65.20 4 9.04
2016-10-03 2327 281122 227 18330705 65.40 65.50 65.00 65.30 0.20 0.31% 65.10 38 65.30 8 9.07
2016-10-04 2327 199085 209 12860136 65.30 65.30 64.30 64.60 0.70 -1.07% 64.60 14 64.70 1 8.97
2016-10-05 2327 71717 70 4631393 64.60 64.90 64.40 64.60 0.00 0% 64.50 15 64.60 5 8.97
2016-10-06 2327 110356 110 7097784 64.80 64.80 64.10 64.20 0.40 -0.62% 64.20 25 64.40 1 8.92
2016-10-07 2327 108564 107 6974196 64.80 64.80 63.90 64.20 0.00 0% 64.10 2 64.20 4 8.92
2016-10-11 2327 435520 321 27415335 63.60 64.00 62.30 62.40 1.80 -2.8% 62.40 9 62.50 19 8.67
2016-10-12 2327 308553 278 19321594 62.50 63.00 62.20 63.00 0.60 0.96% 62.50 16 63.00 27 8.75
2016-10-13 2327 271425 249 16893950 62.90 63.00 61.70 62.50 0.50 -0.79% 62.40 16 62.50 12 8.68
2016-10-14 2327 146691 151 9112354 62.50 62.50 61.80 62.00 0.50 -0.8% 62.00 2 62.10 11 8.61
2016-10-17 2327 181506 166 11292158 61.80 62.60 61.80 62.00 0.00 0% 62.00 2 62.10 8 8.61
2016-10-18 2327 129946 134 8062861 62.00 62.40 61.70 62.00 0.00 0% 62.00 4 62.10 2 8.61
2016-10-19 2327 80949 85 5047538 62.10 62.60 62.10 62.30 0.30 0.48% 62.30 27 62.40 4 8.65
2016-10-20 2327 252411 241 15938495 62.30 63.70 62.00 63.20 0.90 1.44% 63.20 28 63.40 58 8.78
2016-10-21 2327 423561 276 27196644 63.10 65.90 62.70 65.90 2.70 4.27% 64.50 19 65.90 21 9.15
2016-10-24 2327 326477 285 20952618 64.50 64.70 63.90 64.10 1.80 -2.73% 64.00 6 64.10 5 8.90
2016-10-25 2327 274850 230 17568368 64.10 64.20 63.70 63.80 0.30 -0.47% 63.80 14 64.00 1 8.86
2016-10-26 2327 114407 114 7299939 63.70 64.00 63.70 63.80 0.00 0% 63.80 4 63.90 3 8.86
2016-10-27 2327 313390 252 19784325 63.90 64.00 62.60 63.50 0.30 -0.47% 63.00 12 63.50 3 8.82
2016-10-28 2327 312029 232 19466099 63.40 63.40 62.10 62.30 1.20 -1.89% 62.30 3 62.40 51 8.65
2016-10-31 2327 378857 287 23852668 62.60 64.00 61.60 63.60 1.30 2.09% 63.40 9 63.60 17 8.83
2016-11-01 2327 234597 196 14697687 63.50 63.50 62.30 62.50 1.10 -1.73% 62.40 1 62.50 7 8.68
2016-11-02 2327 255085 247 15923857 63.00 63.00 61.80 61.90 0.60 -0.96% 61.90 8 62.10 1 8.60
2016-11-03 2327 275466 234 16956659 62.00 62.50 61.10 61.60 0.30 -0.48% 61.60 2 61.90 9 8.56
2016-11-04 2327 39930 47 2478982 61.60 62.50 61.60 62.10 0.50 0.81% 62.00 3 62.10 8 8.63
2016-11-07 2327 121317 102 7562454 62.10 62.50 62.10 62.30 0.20 0.32% 62.20 4 62.30 8 8.65
2016-11-08 2327 128661 126 7999974 62.50 62.50 61.90 62.00 0.30 -0.48% 61.80 14 62.00 2 8.61
2016-11-09 2327 326979 267 19740350 62.00 62.00 59.00 59.80 2.20 -3.55% 59.30 1 59.80 5 8.31
2016-11-10 2327 204805 182 12479501 59.80 61.40 59.80 61.00 1.20 2.01% 60.90 46 61.00 4 8.47
2016-11-11 2327 209202 163 12507993 60.50 60.60 59.40 59.40 1.60 -2.62% 59.40 1 59.60 1 8.25
2016-11-14 2327 190615 164 11392726 60.10 60.10 59.30 59.70 0.30 0.51% 59.60 12 59.90 2 9.16
2016-11-15 2327 330600 252 19651953 59.70 60.00 59.20 59.60 0.10 -0.17% 59.50 4 59.60 19 9.14
2016-11-16 2327 584997 451 34558017 59.60 59.80 58.70 58.70 0.90 -1.51% 58.70 27 58.90 2 9.00
2016-11-17 2327 292846 289 17165201 59.10 59.40 58.20 58.60 0.10 -0.17% 58.50 22 58.70 8 8.99
2016-11-18 2327 345439 329 20314628 58.60 59.30 58.50 58.70 0.10 0.17% 58.70 6 59.00 7 9.00
2016-11-21 2327 593119 387 34527343 58.80 58.80 57.80 58.60 0.10 -0.17% 58.60 14 58.70 12 8.99
2016-11-22 2327 499365 471 29535115 58.80 59.40 58.70 59.10 0.50 0.85% 59.00 10 59.10 12 9.06
2016-11-23 2327 455586 424 27183382 59.20 60.40 59.20 59.50 0.40 0.68% 59.40 19 59.50 3 9.13
2016-11-24 2327 182052 164 10829279 59.50 59.80 59.30 59.50 0.00 0% 59.30 9 59.50 58 9.13
2016-11-25 2327 108894 127 6466246 59.40 59.90 59.20 59.30 0.20 -0.34% 59.30 2 59.40 5 9.10
2016-11-28 2327 270160 242 16091181 59.30 59.80 59.10 59.50 0.20 0.34% 59.50 8 59.70 9 9.13
2016-11-29 2327 236498 239 14087824 59.50 59.90 59.40 59.50 0.00 0% 59.40 10 59.50 1 9.13
2016-11-30 2327 398066 305 23574000 59.60 59.60 58.70 59.50 0.00 0% 59.20 6 59.50 91 9.13
2016-12-01 2327 170643 171 10133960 59.60 59.70 59.20 59.40 0.10 -0.17% 59.40 5 59.50 7 9.11
2016-12-02 2327 421917 410 24763646 59.60 59.60 58.00 58.70 0.70 -1.18% 58.70 2 58.80 2 9.00
2016-12-05 2327 574410 498 33176945 58.70 58.70 57.30 57.40 1.30 -2.21% 57.40 141 57.60 4 8.80
2016-12-06 2327 1018499 803 58570331 58.30 58.40 57.10 57.50 0.10 0.17% 57.50 25 57.70 4 8.82
2016-12-07 2327 1611397 1171 92540974 57.20 57.80 57.10 57.60 0.10 0.17% 57.50 30 57.60 1 8.83
2016-12-08 2327 1487292 952 86407000 58.10 58.50 57.60 58.10 0.50 0.87% 58.00 24 58.10 38 8.91
2016-12-09 2327 785979 649 45472876 58.50 58.60 57.50 57.60 0.50 -0.86% 57.60 12 57.70 5 8.83
2016-12-12 2327 552539 444 32071145 57.80 58.20 57.70 58.20 0.60 1.04% 58.10 4 58.20 16 8.93
2016-12-13 2327 374857 356 21744567 58.20 58.40 57.80 57.90 0.30 -0.52% 57.90 10 58.00 4 8.88
2016-12-14 2327 1233409 1008 70910257 57.90 58.20 57.10 57.20 0.70 -1.21% 57.20 48 57.50 75 8.77
2016-12-15 2327 494861 401 28571685 57.40 58.10 57.20 57.80 0.60 1.05% 57.80 9 58.00 8 8.87
2016-12-16 2327 773982 448 44979852 58.10 58.40 57.70 58.20 0.40 0.69% 58.00 13 58.20 158 8.93
2016-12-19 2327 214614 194 12407559 57.70 58.20 57.60 57.90 0.30 -0.52% 57.70 17 57.90 47 8.88
2016-12-20 2327 279684 229 16217962 57.90 58.20 57.60 58.00 0.10 0.17% 58.00 12 58.20 67 8.90
2016-12-21 2327 221552 214 12806124 57.80 58.10 57.60 57.60 0.40 -0.69% 57.60 104 57.80 9 8.83
2016-12-22 2327 450020 370 26062448 57.70 58.20 57.50 57.80 0.20 0.35% 57.80 14 57.90 11 8.87
2016-12-23 2327 986305 700 55923759 57.60 57.60 56.40 56.40 1.40 -2.42% 56.40 55 56.50 5 8.65
2016-12-26 2327 1235162 570 71577240 57.70 58.10 57.60 57.90 1.50 2.66% 57.90 3 58.00 93 8.88
2016-12-27 2327 229923 155 13236691 57.90 57.90 57.30 57.40 0.50 -0.86% 57.40 71 57.70 5 8.80
2016-12-28 2327 530579 363 30758755 57.60 58.10 57.60 58.00 0.60 1.05% 58.00 37 58.10 3 8.90
2016-12-29 2327 323388 285 18778510 58.40 58.40 57.50 57.80 0.20 -0.34% 57.80 7 58.00 4 8.87
2016-12-30 2327 915189 472 53590704 58.20 59.00 57.80 58.60 0.80 1.38% 58.50 227 58.60 122 8.99