鴻準(2354)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　　　68.00
0
0%		67.00
-1
-1.47%		64.10
-2.9
-4.33%		64.00
-0.1
-0.16%		63.80
-0.2
-0.31%		 　61.00
-2.8
-4.39%		59.70
-1.3
-2.13%		59.40
-0.3
-0.5%		58.50
-0.9
-1.52%		58.70
0.2
0.34%		 　61.50
2.8
4.77%		62.60
1.1
1.79%		60.00
-2.6
-4.15%		60.00
0
0%		60.80
0.8
1.33%		 　62.00
1.2
1.97%		61.10
-0.9
-1.45%		61.50
0.4
0.65%		60.80
-0.7
-1.14%		63.80
3
4.93%		64.70
0.9
1.41%		 62.08
2 月　64.50
-0.2
-0.31%		63.90
-0.6
-0.93%		 　　　　　　　　　　62.50
-1.4
-2.19%		64.30
1.8
2.88%		64.20
-0.1
-0.16%		64.90
0.7
1.09%		63.80
-1.1
-1.69%		 　65.00
1.2
1.88%		66.00
1
1.54%		65.20
-0.8
-1.21%		65.40
0.2
0.31%		65.50
0.1
0.15%		 64.93
3 月66.20
0.7
1.07%		69.30
3.1
4.68%		71.00
1.7
2.45%		71.70
0.7
0.99%		 　70.60
-1.1
-1.53%		72.20
1.6
2.27%		71.80
-0.4
-0.55%		71.50
-0.3
-0.42%		71.00
-0.5
-0.7%		 　72.50
1.5
2.11%		70.90
-1.6
-2.21%		72.30
1.4
1.97%		72.40
0.1
0.14%		73.00
0.6
0.83%		 　72.80
-0.2
-0.27%		71.80
-1
-1.37%		71.40
-0.4
-0.56%		71.90
0.5
0.7%		71.10
-0.8
-1.11%		 　71.20
0.1
0.14%		69.80
-1.4
-1.97%		 72.20
2.4
3.44%		71.4
4 月72.40
0.2
0.28%		 　　　72.40
0
0%		70.90
-1.5
-2.07%		71.10
0.2
0.28%		 　71.60
0.5
0.7%		71.80
0.2
0.28%		72.40
0.6
0.84%		72.80
0.4
0.55%		72.80
0
0%		 　72.50
-0.3
-0.41%		70.60
-1.9
-2.62%		68.80
-1.8
-2.55%		70.10
1.3
1.89%		69.70
-0.4
-0.57%		 　69.70
0
0%		69.30
-0.4
-0.57%		69.20
-0.1
-0.14%		68.00
-1.2
-1.73%		66.60
-1.4
-2.06%		 70.5
5 月　　66.80
0.2
0.3%		66.80
0
0%		64.50
-2.3
-3.44%		62.80
-1.7
-2.64%		 　64.30
1.5
2.39%		64.90
0.6
0.93%		65.60
0.7
1.08%		64.60
-1
-1.52%		65.60
1
1.55%		 　67.10
1.5
2.29%		69.40
2.3
3.43%		71.20
1.8
2.59%		70.80
-0.4
-0.56%		70.70
-0.1
-0.14%		 　71.90
1.2
1.7%		72.40
0.5
0.7%		72.90
0.5
0.69%		72.70
-0.2
-0.27%		73.10
0.4
0.55%		 　73.40
0.3
0.41%		74.50
1.1
1.5%		68.91
6 月74.50
0
0%		73.80
-0.7
-0.94%		74.50
0.7
0.95%		74.40
-0.1
-0.13%		 74.40
0
0%		75.00
0.6
0.81%		75.10
0.1
0.13%		 　　　73.80
-1.3
-1.73%		75.40
1.6
2.17%		76.10
0.7
0.93%		74.90
-1.2
-1.58%		73.50
-1.4
-1.87%		 　74.20
0.7
0.95%		73.80
-0.4
-0.54%		75.00
1.2
1.63%		75.40
0.4
0.53%		73.00
-2.4
-3.18%		 　72.80
-0.2
-0.27%		72.90
0.1
0.14%		73.40
0.5
0.69%		75.40
2
2.72%		 74.29
7 月75.00
-0.4
-0.53%		 　75.00
0
0%		 73.00
-2
-2.67%		73.40
0.4
0.55%		 　　74.10
0.7
0.95%		75.50
1.4
1.89%		76.50
1
1.32%		76.50
0
0%		77.50
1
1.31%		 　78.40
0.9
1.16%		78.30
-0.1
-0.13%		77.50
-0.8
-1.02%		78.60
1.1
1.42%		78.40
-0.2
-0.25%		 　77.60
-0.8
-1.02%		78.00
0.4
0.52%		78.20
0.2
0.26%		78.80
0.6
0.77%		77.30
-1.5
-1.9%		 76.58
8 月77.70
0.4
0.52%		77.60
-0.1
-0.13%		78.00
0.4
0.52%		78.20
0.2
0.26%		78.00
-0.2
-0.26%		 　78.80
0.8
1.03%		79.20
0.4
0.51%		79.50
0.3
0.38%		79.10
-0.4
-0.5%		79.90
0.8
1.01%		 　84.30
4.4
5.51%		83.50
-0.8
-0.95%		83.50
0
0%		84.30
0.8
0.96%		84.70
0.4
0.47%		 　84.40
-0.3
-0.35%		84.20
-0.2
-0.24%		86.70
2.5
2.97%		89.00
2.3
2.65%		89.20
0.2
0.22%		 　89.70
0.5
0.56%		89.40
-0.3
-0.33%		89.00
-0.4
-0.45%		83.15
9 月87.10
-1.9
-2.13%		83.40
-3.7
-4.25%		 　85.00
1.6
1.92%		87.30
2.3
2.71%		86.60
-0.7
-0.8%		86.60
0
0%		86.00
-0.6
-0.69%		84.50
-1.5
-1.74%		 81.40
-3.1
-3.67%		80.60
-0.8
-0.98%		83.50
2.9
3.6%		 　　　89.20
5.7
6.83%		89.50
0.3
0.34%		89.70
0.2
0.22%		89.70
0
0%		89.70
0
0%		 　88.80
-0.9
-1%		 　91.60
2.8
3.15%		91.80
0.2
0.22%		 87.17
10 月　　91.20
-0.6
-0.65%		93.00
1.8
1.97%		93.50
0.5
0.54%		93.40
-0.1
-0.11%		92.60
-0.8
-0.86%		 　　93.70
1.1
1.19%		92.60
-1.1
-1.17%		91.00
-1.6
-1.73%		91.00
0
0%		 　92.00
1
1.1%		92.90
0.9
0.98%		95.50
2.6
2.8%		95.50
0
0%		96.40
0.9
0.94%		 　94.90
-1.5
-1.56%		94.80
-0.1
-0.11%		93.10
-1.7
-1.79%		92.10
-1
-1.07%		91.50
-0.6
-0.65%		 91.60
0.1
0.11%		93.04
11 月91.00
-0.6
-0.66%		88.50
-2.5
-2.75%		88.70
0.2
0.23%		90.20
1.5
1.69%		 　90.80
0.6
0.67%		91.90
1.1
1.21%		88.40
-3.5
-3.81%		91.00
2.6
2.94%		83.70
-7.3
-8.02%		 　81.30
-2.4
-2.87%		81.30
0
0%		83.00
1.7
2.09%		83.00
0
0%		83.50
0.5
0.6%		 　83.00
-0.5
-0.6%		83.60
0.6
0.72%		84.60
1
1.2%		83.30
-1.3
-1.54%		81.80
-1.5
-1.8%		 　82.20
0.4
0.49%		84.00
1.8
2.19%		83.60
-0.4
-0.48%		 85.26
12 月82.30
-1.3
-1.56%		82.80
0.5
0.61%		 　82.90
0.1
0.12%		82.70
-0.2
-0.24%		83.60
0.9
1.09%		85.50
1.9
2.27%		86.00
0.5
0.58%		 　85.60
-0.4
-0.47%		86.20
0.6
0.7%		86.70
0.5
0.58%		86.30
-0.4
-0.46%		85.30
-1
-1.16%		 　83.70
-1.6
-1.88%		83.60
-0.1
-0.12%		83.70
0.1
0.12%		83.00
-0.7
-0.84%		82.70
-0.3
-0.36%		 　83.00
0.3
0.36%		84.00
1
1.2%		85.00
1
1.19%		85.00
0
0%		85.30
0.3
0.35%		　84.23

說明:最高漲幅:6.83%最低跌幅:-8.02% 最高價:96.40最低價:58.50平均價:77.11,灰色底表示週末,漲158天(162.8)元,跌122天(-128.1)元,平盤23天
7%=2,6%=2,5%=4,4%=1,3%=13,2%=30,1%=70,0%=59,-0%=1,-1%=8,-2%=10,-3%=30,-4%=34,-5%=39,

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 2354 6431043 4566 439756914 69.50 69.70 68.00 68.00 1.60 0% 68.00 153 68.10 32 6.84
2016-01-05 2354 7511534 4952 505742734 67.80 68.00 67.00 67.00 1.00 -1.47% 67.00 870 67.10 2 6.74
2016-01-06 2354 18333667 10941 1186633755 66.50 66.60 63.60 64.10 2.90 -4.33% 64.10 167 64.20 2 6.45
2016-01-07 2354 10559183 6079 671360883 63.50 64.90 63.00 64.00 0.10 -0.16% 64.00 111 64.10 14 6.44
2016-01-08 2354 7426965 4124 473469430 63.20 64.20 63.20 63.80 0.20 -0.31% 63.80 199 63.90 7 6.42
2016-01-11 2354 9122650 5389 562202650 62.60 62.70 61.00 61.00 2.80 -4.39% 61.00 653 61.10 21 6.14
2016-01-12 2354 12637188 6578 766987767 61.50 62.20 59.60 59.70 1.30 -2.13% 59.70 44 59.80 17 6.01
2016-01-13 2354 14629919 8095 876015629 60.50 61.40 58.60 59.40 0.30 -0.5% 59.40 187 59.50 27 5.98
2016-01-14 2354 12081039 6216 702745280 58.40 58.90 57.20 58.50 0.90 -1.52% 58.50 17 58.60 146 5.89
2016-01-15 2354 6752302 3863 399435388 59.80 60.00 58.50 58.70 0.20 0.34% 58.70 73 58.80 4 5.91
2016-01-18 2354 8432596 5521 506739819 57.90 61.60 57.50 61.50 2.80 4.77% 61.40 38 61.50 85 6.19
2016-01-19 2354 6909695 4329 428901685 61.50 62.80 61.00 62.60 1.10 1.79% 62.60 106 62.70 38 6.30
2016-01-20 2354 6539384 3951 398714736 62.40 62.50 60.00 60.00 2.60 -4.15% 60.00 349 60.10 26 6.04
2016-01-21 2354 7365943 4204 443189647 60.30 60.90 59.70 60.00 0.00 0% 60.00 61 60.10 36 6.04
2016-01-22 2354 4136427 2474 251260047 60.70 61.30 60.30 60.80 0.80 1.33% 60.80 28 60.90 2 6.12
2016-01-25 2354 5838741 3239 362722751 62.00 62.60 61.60 62.00 1.20 1.97% 62.00 188 62.10 42 6.24
2016-01-26 2354 3454886 2201 211835994 61.30 61.60 61.10 61.10 0.90 -1.45% 61.10 48 61.20 65 6.15
2016-01-27 2354 4360634 2329 267105281 61.90 61.90 60.90 61.50 0.40 0.65% 61.30 1 61.50 14 6.19
2016-01-28 2354 5076849 2617 309051889 60.30 61.50 60.30 60.80 0.70 -1.14% 60.80 53 60.90 91 6.12
2016-01-29 2354 13108113 7189 830645132 60.90 64.50 60.90 63.80 3.00 4.93% 63.70 1 63.80 371 6.42
2016-01-30 2354 5122300 3058 332198000 65.20 65.30 64.50 64.70 0.90 1.41% 64.70 31 64.80 30 6.51
2016-02-02 2354 4804152 2665 309313716 64.70 64.70 63.60 64.50 0.20 -0.31% 64.40 111 64.50 54 6.49
2016-02-03 2354 5312017 3081 340078290 64.40 64.60 63.50 63.90 0.60 -0.93% 63.90 53 64.00 6 6.43
2016-02-15 2354 5175586 3058 324694743 62.50 63.00 62.50 62.50 1.40 -2.19% 62.50 209 62.70 11 6.29
2016-02-16 2354 4695084 2904 300385385 63.10 64.50 62.80 64.30 1.80 2.88% 64.30 87 64.40 43 6.47
2016-02-17 2354 4283241 2736 276045235 65.00 65.00 64.10 64.20 0.10 -0.16% 64.20 3 64.30 55 6.46
2016-02-18 2354 5583767 2918 362604064 64.60 65.40 64.60 64.90 0.70 1.09% 64.80 28 64.90 25 6.53
2016-02-19 2354 6127101 3802 391382204 64.40 64.60 63.50 63.80 1.10 -1.69% 63.80 63 63.90 22 6.42
2016-02-22 2354 4801235 2905 311270875 64.30 65.30 63.80 65.00 1.20 1.88% 65.00 122 65.10 46 6.54
2016-02-23 2354 6195379 3799 408604314 65.80 66.20 65.50 66.00 1.00 1.54% 65.90 290 66.00 53 6.64
2016-02-24 2354 4799098 2896 313082983 65.50 65.80 65.00 65.20 0.80 -1.21% 65.20 2 65.30 28 6.56
2016-02-25 2354 7839913 4592 516687385 65.40 66.60 65.30 65.40 0.20 0.31% 65.40 253 65.50 1 6.58
2016-02-26 2354 4847726 2302 316998646 65.40 65.70 65.00 65.50 0.10 0.15% 65.40 40 65.50 368 6.59
2016-03-01 2354 5729704 3280 379325153 66.10 66.50 65.70 66.20 0.70 1.07% 66.20 138 66.30 67 6.66
2016-03-02 2354 15702590 8842 1076964648 67.30 69.50 67.20 69.30 3.10 4.68% 69.20 94 69.30 28 6.97
2016-03-03 2354 24436162 12891 1737919681 70.70 71.70 70.60 71.00 1.70 2.45% 71.00 88 71.10 8 7.14
2016-03-04 2354 14425260 7947 1032668139 71.50 72.00 70.60 71.70 0.70 0.99% 71.60 176 71.70 65 7.21
2016-03-07 2354 9407456 5583 669781986 72.00 72.30 70.50 70.60 1.10 -1.53% 70.60 12 70.70 15 7.10
2016-03-08 2354 8263934 4911 589401711 71.00 72.20 70.10 72.20 1.60 2.27% 72.10 27 72.20 160 7.26
2016-03-09 2354 6344507 3902 454241285 72.10 72.10 71.10 71.80 0.40 -0.55% 71.70 38 71.80 161 7.22
2016-03-10 2354 4687587 2523 335375573 71.80 72.00 71.20 71.50 0.30 -0.42% 71.50 22 71.60 50 7.19
2016-03-11 2354 5308417 3099 376648972 71.20 71.40 70.60 71.00 0.50 -0.7% 71.00 86 71.10 22 7.14
2016-03-14 2354 8270475 4298 595065421 72.00 72.50 71.40 72.50 1.50 2.11% 72.50 68 72.60 378 7.29
2016-03-15 2354 9180983 5000 657140293 72.70 72.80 70.70 70.90 1.60 -2.21% 70.80 145 70.90 54 7.13
2016-03-16 2354 7811840 4553 563838502 71.50 72.70 71.20 72.30 1.40 1.97% 72.20 36 72.30 32 7.27
2016-03-17 2354 9651194 5311 703580325 73.30 73.70 72.10 72.40 0.10 0.14% 72.30 43 72.40 43 7.28
2016-03-18 2354 7363760 3854 537197580 72.70 73.30 72.60 73.00 0.60 0.83% 73.00 134 73.10 251 7.34
2016-03-21 2354 4202392 2538 306162013 73.50 73.60 72.30 72.80 0.20 -0.27% 72.80 10 72.90 44 7.32
2016-03-22 2354 5928723 3599 424451461 72.70 72.70 71.00 71.80 1.00 -1.37% 71.70 26 71.80 81 7.22
2016-03-23 2354 5537540 3308 395131539 72.00 72.40 70.80 71.40 0.40 -0.56% 71.30 3 71.40 8 7.18
2016-03-24 2354 4877750 2687 347582909 71.10 71.90 70.60 71.90 0.50 0.7% 71.80 17 71.90 20 7.23
2016-03-25 2354 1969616 1309 140520238 72.00 72.00 71.10 71.10 0.80 -1.11% 71.10 85 71.20 6 7.15
2016-03-28 2354 3683194 2077 263757301 71.50 72.00 71.10 71.20 0.10 0.14% 71.20 106 71.30 28 7.16
2016-03-29 2354 6604155 3659 464337550 71.40 71.80 69.80 69.80 1.40 -1.97% 69.80 158 69.90 64 7.02
2016-03-31 2354 17073953 8611 1236054383 73.80 73.90 71.40 72.20 0.00 3.44% 72.10 28 72.20 74 8.26
2016-04-01 2354 6423107 3464 463393042 72.40 72.40 71.60 72.40 0.20 0.28% 72.30 5 72.40 135 8.28
2016-04-06 2354 6874179 3823 492789187 71.90 72.40 71.10 72.40 0.00 0% 72.30 1 72.40 96 8.28
2016-04-07 2354 5014705 3335 358030912 72.40 72.50 70.80 70.90 1.50 -2.07% 70.80 129 70.90 6 8.11
2016-04-08 2354 3350821 2410 238343991 70.90 71.50 70.40 71.10 0.20 0.28% 71.00 31 71.10 15 8.14
2016-04-11 2354 3532014 2316 252401592 71.00 71.90 70.60 71.60 0.50 0.7% 71.50 16 71.60 35 8.19
2016-04-12 2354 4162128 2400 298713578 71.50 72.30 71.20 71.80 0.20 0.28% 71.50 1 71.80 162 8.22
2016-04-13 2354 6512632 3803 471161374 72.00 72.60 71.90 72.40 0.60 0.84% 72.30 105 72.40 153 8.28
2016-04-14 2354 6374654 3520 464251429 73.00 73.20 72.60 72.80 0.40 0.55% 72.70 46 72.80 300 8.33
2016-04-15 2354 3317611 2031 241213902 72.90 73.00 72.00 72.80 0.00 0% 72.80 34 72.90 340 8.33
2016-04-18 2354 2381995 1692 172642327 72.80 72.90 72.20 72.50 0.30 -0.41% 72.40 11 72.50 100 8.30
2016-04-19 2354 6625324 3727 471393484 72.10 72.90 70.60 70.60 1.90 -2.62% 70.60 504 70.70 13 8.08
2016-04-20 2354 8014365 4658 556060044 70.50 71.00 68.60 68.80 1.80 -2.55% 68.80 189 69.00 34 7.87
2016-04-21 2354 3477924 2357 242913680 69.80 70.40 69.00 70.10 1.30 1.89% 70.10 5 70.20 127 8.02
2016-04-22 2354 2934330 2119 204281588 70.10 70.50 69.00 69.70 0.40 -0.57% 69.60 3 69.70 36 7.97
2016-04-25 2354 1472678 990 102556212 69.60 70.10 69.20 69.70 0.00 0% 69.50 1 69.70 63 7.97
2016-04-26 2354 2009617 1478 139823838 69.50 70.00 69.20 69.30 0.40 -0.57% 69.30 138 69.50 3 7.93
2016-04-27 2354 3945736 2335 271967384 69.00 69.60 68.50 69.20 0.10 -0.14% 69.00 28 69.20 33 7.92
2016-04-28 2354 5095843 3264 346628924 69.00 69.30 67.20 68.00 1.20 -1.73% 67.80 2 68.00 156 7.78
2016-04-29 2354 5159284 3043 344485926 67.00 67.60 66.50 66.60 1.40 -2.06% 66.60 92 66.70 5 7.62
2016-05-03 2354 3026688 2063 202279575 66.60 67.30 66.10 66.80 0.20 0.3% 66.70 1 66.80 11 7.64
2016-05-04 2354 3606732 2314 240677783 66.80 67.20 66.20 66.80 0.00 0% 66.80 3 66.90 104 7.64
2016-05-05 2354 4945724 3137 320989200 66.50 66.70 64.30 64.50 2.30 -3.44% 64.50 218 64.60 10 7.38
2016-05-06 2354 5361027 3417 337972701 63.60 64.00 62.60 62.80 1.70 -2.64% 62.80 161 62.90 12 7.19
2016-05-09 2354 3265129 2356 208694579 63.00 64.50 63.00 64.30 1.50 2.39% 63.90 6 64.30 68 7.36
2016-05-10 2354 3697136 2496 239273660 64.00 65.80 63.40 64.90 0.60 0.93% 64.90 196 65.00 8 7.43
2016-05-11 2354 4418346 2803 289169232 65.60 66.00 65.00 65.60 0.70 1.08% 65.20 36 65.60 35 7.51
2016-05-12 2354 2824366 1850 182868429 65.50 65.80 64.40 64.60 1.00 -1.52% 64.50 16 64.60 14 7.39
2016-05-13 2354 6706353 4276 439689247 65.70 66.20 64.40 65.60 1.00 1.55% 65.60 15 65.70 96 7.51
2016-05-16 2354 4670217 2894 311250039 65.60 67.20 65.50 67.10 1.50 2.29% 67.00 35 67.10 119 8.01
2016-05-17 2354 5595460 3360 383634859 67.70 69.50 67.20 69.40 2.30 3.43% 69.30 9 69.40 35 8.28
2016-05-18 2354 7367058 4613 518039905 69.30 71.20 68.50 71.20 1.80 2.59% 71.10 7 71.20 89 8.50
2016-05-19 2354 5482261 3539 388280213 71.60 71.70 70.00 70.80 0.40 -0.56% 70.70 5 70.80 59 8.45
2016-05-20 2354 4144289 2962 293762591 71.40 71.40 70.30 70.70 0.10 -0.14% 70.60 3 70.70 3 8.44
2016-05-23 2354 7883331 4851 569065176 71.00 73.40 70.80 71.90 1.20 1.7% 71.80 63 71.90 22 8.58
2016-05-24 2354 6596860 4449 477315120 72.40 72.50 71.90 72.40 0.50 0.7% 72.30 64 72.40 3 8.64
2016-05-25 2354 8163345 4899 599179096 73.00 73.90 72.60 72.90 0.50 0.69% 72.80 46 72.90 42 8.70
2016-05-26 2354 3001063 2035 218221451 73.30 73.30 72.30 72.70 0.20 -0.27% 72.60 20 72.70 43 8.68
2016-05-27 2354 3704717 2268 270512983 73.20 73.50 72.60 73.10 0.40 0.55% 73.00 10 73.10 126 8.72
2016-05-30 2354 3456198 2161 253572170 73.50 73.50 73.10 73.40 0.30 0.41% 73.40 34 73.50 168 8.76
2016-05-31 2354 12834323 4699 953040706 73.80 74.50 73.70 74.50 1.10 1.5% 74.40 294 74.50 748 8.89
2016-06-01 2354 3348338 2226 249297293 74.50 74.80 74.20 74.50 0.00 0% 74.40 10 74.50 227 8.89
2016-06-02 2354 4169452 2627 308733755 74.70 74.80 73.50 73.80 0.70 -0.94% 73.80 193 74.00 14 8.81
2016-06-03 2354 3716947 2572 276518261 74.00 74.70 73.70 74.50 0.70 0.95% 74.40 67 74.50 230 8.89
2016-06-04 2354 893329 578 66429146 74.50 74.60 74.00 74.40 0.10 -0.13% 74.30 146 74.40 21 8.88
2016-06-06 2354 3202129 2134 237482818 74.40 75.00 73.30 74.40 0.00 0% 74.20 2 74.40 101 8.88
2016-06-07 2354 6355871 3866 475252062 74.50 75.00 74.20 75.00 0.60 0.81% 74.90 34 75.00 1140 8.95
2016-06-08 2354 6218475 3814 468207125 75.00 75.70 74.90 75.10 0.10 0.13% 75.10 213 75.20 156 8.96
2016-06-13 2354 5671040 2955 420733633 74.80 75.00 73.50 73.80 1.30 -1.73% 73.80 85 73.90 2 8.81
2016-06-14 2354 5601624 3440 419872344 73.80 75.50 73.80 75.40 1.60 2.17% 75.30 56 75.40 1 9.00
2016-06-15 2354 5238484 3767 395398116 75.00 76.10 74.70 76.10 0.70 0.93% 76.00 11 76.10 26 9.08
2016-06-16 2354 3562477 2219 267615863 75.40 75.70 74.70 74.90 1.20 -1.58% 74.90 4 75.00 45 8.94
2016-06-17 2354 4507226 2746 334133901 75.40 75.50 73.40 73.50 1.40 -1.87% 73.50 41 73.60 19 8.77
2016-06-20 2354 2584196 1630 191606504 74.10 74.40 73.80 74.20 0.70 0.95% 74.20 86 74.30 58 8.85
2016-06-21 2354 3661782 2620 270417588 74.30 74.50 73.10 73.80 0.40 -0.54% 73.70 50 73.90 24 8.81
2016-06-22 2354 4179893 2859 311967790 73.90 75.00 73.80 75.00 1.20 1.63% 74.80 22 75.00 340 8.95
2016-06-23 2354 4825039 3234 363191925 75.20 75.80 74.80 75.40 0.40 0.53% 75.40 13 75.50 51 9.00
2016-06-24 2354 5809236 3362 428713754 76.00 76.00 72.80 73.00 2.40 -3.18% 73.00 18 73.10 36 8.71
2016-06-27 2354 2329874 1408 170082907 72.50 73.60 72.30 72.80 0.20 -0.27% 72.80 8 72.90 2 8.69
2016-06-28 2354 2459764 1874 178714884 72.80 73.50 72.10 72.90 0.10 0.14% 72.80 53 72.90 32 8.70
2016-06-29 2354 1949460 1244 143284247 73.80 73.80 73.00 73.40 0.50 0.69% 73.40 56 73.50 47 8.76
2016-06-30 2354 5379553 3253 402909416 74.20 75.40 73.70 75.40 2.00 2.72% 75.30 3 75.40 8 9.00
2016-07-01 2354 2858439 2021 214932225 75.50 75.60 75.00 75.00 0.40 -0.53% 75.00 41 75.10 18 8.95
2016-07-04 2354 2493285 1915 186799177 75.00 75.40 74.50 75.00 0.00 0% 75.00 127 75.10 1 8.95
2016-07-06 2354 3856319 2865 282531208 73.80 73.80 73.00 73.00 1.20 -2.67% 73.00 338 73.10 2 8.71
2016-07-07 2354 957186 741 70349278 73.40 73.70 73.40 73.40 0.40 0.55% 73.30 22 73.50 11 8.76
2016-07-11 2354 2641586 1827 196629564 74.20 74.90 74.00 74.10 0.70 0.95% 74.10 2 74.20 15 8.84
2016-07-12 2354 4182402 2602 313472450 74.10 75.50 74.10 75.50 1.40 1.89% 75.30 11 75.50 166 9.01
2016-07-13 2354 6532281 3690 497231456 75.70 76.50 75.20 76.50 1.00 1.32% 76.40 3 76.50 513 9.13
2016-07-14 2354 2798526 1838 213661569 76.70 76.70 76.00 76.50 0.00 0% 76.40 27 76.50 14 9.13
2016-07-15 2354 5130523 3382 396956196 76.70 77.80 76.50 77.50 1.00 1.31% 77.40 83 77.50 121 9.25
2016-07-18 2354 3646598 2422 284235278 78.00 78.40 77.30 78.40 0.90 1.16% 78.30 1 78.40 100 9.36
2016-07-19 2354 3880686 2361 302971715 78.70 78.80 77.60 78.30 0.10 -0.13% 78.10 54 78.30 37 9.34
2016-07-20 2354 3899425 2777 302029592 77.80 78.20 77.10 77.50 0.80 -1.02% 77.40 12 77.50 31 9.25
2016-07-21 2354 4751247 3258 372952395 78.00 78.80 77.60 78.60 1.10 1.42% 78.50 107 78.60 8 9.38
2016-07-22 2354 2138295 1573 167265467 78.60 78.60 78.00 78.40 0.20 -0.25% 78.30 4 78.40 18 9.36
2016-07-25 2354 2564915 1793 198716131 78.80 78.90 76.80 77.60 0.80 -1.02% 77.50 15 77.60 36 9.26
2016-07-26 2354 2091044 1612 162713399 77.30 78.30 77.10 78.00 0.40 0.52% 77.90 7 78.00 99 9.31
2016-07-27 2354 3688176 2437 289381828 78.50 78.80 78.10 78.20 0.20 0.26% 78.20 29 78.30 57 9.33
2016-07-28 2354 3241180 2494 254577318 78.30 78.80 77.70 78.80 0.60 0.77% 78.70 3 78.80 197 9.40
2016-07-29 2354 2700657 1582 210174359 78.30 78.80 77.30 77.30 1.50 -1.9% 77.30 345 77.60 1 9.22
2016-08-01 2354 2465754 1842 191982191 77.80 78.30 77.30 77.70 0.40 0.52% 77.70 9 77.80 23 9.27
2016-08-02 2354 1766856 1254 137286838 77.90 77.90 77.50 77.60 0.10 -0.13% 77.60 80 77.70 1 9.26
2016-08-03 2354 2466458 1696 191400956 76.50 78.30 76.50 78.00 0.40 0.52% 77.90 24 78.00 84 9.31
2016-08-04 2354 2007551 1402 156782409 78.40 78.50 77.80 78.20 0.20 0.26% 78.10 10 78.20 72 9.33
2016-08-05 2354 2010042 1585 156661553 78.50 78.50 77.20 78.00 0.20 -0.26% 77.90 4 78.00 8 9.31
2016-08-08 2354 3288790 2159 257844201 78.40 78.80 77.80 78.80 0.80 1.03% 78.70 43 78.80 61 9.40
2016-08-09 2354 3651578 2223 289105562 79.30 79.50 78.80 79.20 0.40 0.51% 79.10 82 79.20 61 9.45
2016-08-10 2354 2519384 1707 199720795 79.40 79.50 78.70 79.50 0.30 0.38% 79.40 50 79.50 103 9.49
2016-08-11 2354 3903790 2581 307738410 79.40 79.40 78.30 79.10 0.40 -0.5% 79.10 17 79.20 72 9.44
2016-08-12 2354 6165870 3835 490299051 79.10 80.00 78.70 79.90 0.80 1.01% 79.80 4 79.90 113 9.53
2016-08-15 2354 11531409 6755 951699130 80.20 84.40 79.40 84.30 4.40 5.51% 84.20 25 84.30 33 10.36
2016-08-16 2354 7565425 4836 633658135 84.30 85.00 83.00 83.50 0.80 -0.95% 83.40 85 83.50 29 10.26
2016-08-17 2354 4918019 3426 411243854 83.30 84.50 83.10 83.50 0.00 0% 83.40 64 83.50 164 10.26
2016-08-18 2354 4761825 2878 401462700 84.30 85.00 83.90 84.30 0.80 0.96% 84.30 23 84.40 70 10.36
2016-08-19 2354 6971932 4216 590640635 84.80 85.20 84.00 84.70 0.40 0.47% 84.60 17 84.70 104 10.41
2016-08-22 2354 4939815 3551 414737902 85.00 85.00 82.60 84.40 0.30 -0.35% 84.20 4 84.40 43 10.37
2016-08-23 2354 2425628 1723 204293952 84.60 84.80 83.80 84.20 0.20 -0.24% 84.00 71 84.20 11 10.34
2016-08-24 2354 9319452 5737 806140772 84.70 87.40 84.60 86.70 2.50 2.97% 86.70 84 86.80 97 10.65
2016-08-25 2354 11650299 6502 1026943080 87.50 89.00 87.30 89.00 2.30 2.65% 88.90 23 89.00 177 10.93
2016-08-26 2354 7196437 4454 639754992 89.50 89.50 87.50 89.20 0.20 0.22% 89.10 4 89.20 97 10.96
2016-08-29 2354 6416922 4190 573776500 89.50 90.40 88.50 89.70 0.50 0.56% 89.60 22 89.70 24 11.02
2016-08-30 2354 5734586 3984 512645166 90.00 90.00 88.90 89.40 0.30 -0.33% 89.40 28 89.50 49 10.98
2016-08-31 2354 10760296 5071 957419548 89.40 89.70 88.00 89.00 0.40 -0.45% 88.90 9 89.00 96 10.93
2016-09-01 2354 8913241 4509 781531567 88.90 88.90 87.00 87.10 1.90 -2.13% 87.10 44 87.20 172 10.70
2016-09-02 2354 10642509 5712 882108935 83.90 84.20 80.00 83.40 0.00 -4.25% 83.40 46 83.50 43 10.25
2016-09-05 2354 4708882 2919 400633557 84.90 85.90 84.60 85.00 1.60 1.92% 85.00 103 85.10 16 10.44
2016-09-06 2354 6294323 4007 547006601 85.60 87.40 85.30 87.30 2.30 2.71% 87.20 2 87.30 26 10.72
2016-09-07 2354 4458895 2857 387125198 87.10 87.40 86.20 86.60 0.70 -0.8% 86.60 41 86.70 39 10.64
2016-09-08 2354 3549729 2169 307512947 87.20 87.20 86.20 86.60 0.00 0% 86.60 110 86.70 37 10.64
2016-09-09 2354 3260427 2235 279067270 85.90 86.00 85.10 86.00 0.60 -0.69% 85.90 17 86.00 61 10.57
2016-09-10 2354 2072461 1336 174818445 83.90 84.90 83.80 84.50 1.50 -1.74% 84.50 4 84.60 33 10.38
2016-09-12 2354 4323990 2679 357804266 84.00 84.30 81.40 81.40 3.10 -3.67% 81.40 113 81.50 3 10.00
2016-09-13 2354 4834455 2988 391015719 82.00 82.50 79.80 80.60 0.80 -0.98% 80.60 14 80.70 1 9.90
2016-09-14 2354 7256357 4425 603233319 80.70 83.90 80.70 83.50 2.90 3.6% 83.40 353 83.50 1 10.26
2016-09-19 2354 13953341 8595 1228569192 86.50 89.40 86.30 89.20 5.70 6.83% 89.10 1 89.30 130 10.96
2016-09-20 2354 7604884 5065 677304176 88.90 89.60 87.80 89.50 0.30 0.34% 89.40 8 89.50 165 11.00
2016-09-21 2354 5015091 2981 447561879 88.80 89.70 88.50 89.70 0.20 0.22% 89.60 12 89.70 285 11.02
2016-09-22 2354 10445274 6076 951713666 90.40 92.50 89.40 89.70 0.00 0% 89.70 38 89.80 11 11.02
2016-09-23 2354 5272404 3199 476194971 90.90 91.50 89.70 89.70 0.00 0% 89.70 95 89.80 22 11.02
2016-09-26 2354 2593699 1805 230482505 89.00 89.40 88.40 88.80 0.90 -1% 88.80 1 88.90 36 10.91
2016-09-29 2354 10938140 6687 997492040 90.30 91.60 90.30 91.60 2.80 3.15% 91.50 87 91.60 117 11.25
2016-09-30 2354 6788690 4241 621912166 91.10 92.50 90.40 91.80 0.20 0.22% 91.80 93 91.90 47 11.28
2016-10-03 2354 4352951 2672 400741121 92.90 93.10 91.00 91.20 0.60 -0.65% 91.10 29 91.20 40 11.20
2016-10-04 2354 7486087 5364 693676290 91.50 93.00 91.20 93.00 1.80 1.97% 92.90 45 93.00 191 11.43
2016-10-05 2354 6707681 4491 627335433 93.00 94.40 92.80 93.50 0.50 0.54% 93.40 7 93.50 217 11.49
2016-10-06 2354 3492015 2609 324629195 93.70 93.70 92.40 93.40 0.10 -0.11% 93.30 3 93.40 15 11.47
2016-10-07 2354 2936946 1983 272000994 93.90 93.90 92.20 92.60 0.80 -0.86% 92.50 50 92.60 1 11.38
2016-10-11 2354 6906405 4689 644187218 93.90 94.30 91.90 93.70 1.10 1.19% 93.60 1 93.70 12 11.51
2016-10-12 2354 6267045 3388 579224573 92.20 93.30 91.40 92.60 1.10 -1.17% 92.60 35 92.70 17 11.38
2016-10-13 2354 5378220 3398 493034460 93.00 93.20 91.00 91.00 1.60 -1.73% 91.00 93 91.10 52 11.18
2016-10-14 2354 6244412 3240 565967966 91.00 91.50 89.80 91.00 0.00 0% 91.00 32 91.20 9 11.18
2016-10-17 2354 3227937 2172 294871915 91.00 92.00 90.20 92.00 1.00 1.1% 91.90 1 92.00 102 11.30
2016-10-18 2354 4690994 2833 432984405 92.00 92.90 91.60 92.90 0.90 0.98% 92.80 5 92.90 43 11.41
2016-10-19 2354 14079879 8398 1338921054 93.00 95.50 92.90 95.50 2.60 2.8% 95.50 9 95.60 125 11.73
2016-10-20 2354 4007122 2875 383265490 95.70 96.50 95.00 95.50 0.00 0% 95.40 19 95.50 240 11.73
2016-10-21 2354 5487644 4202 529214924 95.50 96.90 95.20 96.40 0.90 0.94% 96.40 37 96.50 172 11.84
2016-10-24 2354 3496252 2288 333011592 95.20 95.90 94.90 94.90 1.50 -1.56% 94.90 28 95.00 4 11.66
2016-10-25 2354 2535389 1774 240980837 95.00 95.80 94.60 94.80 0.10 -0.11% 94.80 26 95.00 10 11.65
2016-10-26 2354 5970285 3813 557076413 94.50 94.50 93.00 93.10 1.70 -1.79% 93.10 76 93.20 42 11.44
2016-10-27 2354 4265797 2881 394083238 93.00 93.80 91.90 92.10 1.00 -1.07% 92.00 29 92.10 34 11.31
2016-10-28 2354 6323438 3756 573073370 92.10 92.10 89.80 91.50 0.60 -0.65% 91.40 8 91.50 24 11.24
2016-10-31 2354 3447107 2284 313274046 90.50 92.00 89.90 91.60 0.10 0.11% 91.60 16 91.70 8 11.25
2016-11-01 2354 1746999 1298 159455290 91.00 92.00 90.70 91.00 0.60 -0.66% 90.90 15 91.00 68 11.18
2016-11-02 2354 4657448 2893 414473625 90.50 90.50 88.20 88.50 2.50 -2.75% 88.40 12 88.50 64 10.87
2016-11-03 2354 2760993 1885 245089466 88.00 89.40 87.80 88.70 0.20 0.23% 88.70 236 88.80 48 10.90
2016-11-04 2354 3805407 2754 342530930 88.70 91.00 88.20 90.20 1.50 1.69% 90.10 30 90.20 27 11.08
2016-11-07 2354 3225056 2068 292878954 90.60 91.20 90.40 90.80 0.60 0.67% 90.70 93 90.80 73 11.15
2016-11-08 2354 3829642 2847 349940850 91.50 92.00 90.50 91.90 1.10 1.21% 91.60 49 91.90 34 11.29
2016-11-09 2354 6277291 3914 564579228 92.50 92.80 87.90 88.40 3.50 -3.81% 88.30 25 88.40 34 10.86
2016-11-10 2354 3382806 2456 305754932 91.00 91.00 89.80 91.00 2.60 2.94% 90.90 19 91.00 123 11.18
2016-11-11 2354 9766119 6374 833210643 88.50 88.50 83.50 83.70 7.30 -8.02% 83.70 89 83.80 3 10.28
2016-11-14 2354 5610894 3511 460545854 83.80 84.60 80.70 81.30 2.40 -2.87% 81.20 225 81.40 43 9.76
2016-11-15 2354 4155242 3219 340778816 80.90 83.00 80.90 81.30 0.00 0% 81.30 227 81.50 13 9.76
2016-11-16 2354 4570064 3399 381376512 82.70 84.50 82.50 83.00 1.70 2.09% 83.00 84 83.10 1 9.96
2016-11-17 2354 3641719 2457 301742526 83.20 84.30 82.00 83.00 0.00 0% 82.90 29 83.00 210 9.96
2016-11-18 2354 3076302 2384 255607101 83.00 83.90 82.20 83.50 0.50 0.6% 83.50 26 83.60 91 10.02
2016-11-21 2354 2997111 2487 249472913 84.50 84.50 82.50 83.00 0.50 -0.6% 83.00 90 83.20 54 9.96
2016-11-22 2354 3832630 2923 321526896 83.00 84.40 83.00 83.60 0.60 0.72% 83.60 94 83.70 6 10.04
2016-11-23 2354 3775749 3083 317926932 83.90 84.60 83.60 84.60 1.00 1.2% 84.50 73 84.60 65 10.16
2016-11-24 2354 2576546 1984 215487049 84.50 84.50 83.10 83.30 1.30 -1.54% 83.20 36 83.30 9 10.00
2016-11-25 2354 4360214 3280 358350480 83.00 83.50 81.60 81.80 1.50 -1.8% 81.70 213 81.80 12 9.82
2016-11-28 2354 3832778 2681 316063301 82.80 83.20 81.80 82.20 0.40 0.49% 82.20 162 82.30 2 9.87
2016-11-29 2354 4655059 3277 389192194 82.40 84.50 82.40 84.00 1.80 2.19% 84.00 15 84.10 78 10.08
2016-11-30 2354 10141576 4263 845266812 84.00 84.70 82.00 83.60 0.40 -0.48% 83.60 20 83.70 63 10.04
2016-12-01 2354 6250359 4495 515728123 83.40 83.50 82.20 82.30 1.30 -1.56% 82.30 127 82.40 8 9.88
2016-12-02 2354 3070486 2212 253114415 82.40 82.80 81.80 82.80 0.50 0.61% 82.60 53 82.80 73 9.94
2016-12-05 2354 3018809 2390 250022465 82.80 83.30 82.00 82.90 0.10 0.12% 82.90 42 83.00 1 9.95
2016-12-06 2354 3520670 2581 292201580 83.30 83.50 82.50 82.70 0.20 -0.24% 82.70 65 82.80 51 9.93
2016-12-07 2354 3462597 2510 288744362 83.30 83.70 83.00 83.60 0.90 1.09% 83.60 7 83.70 98 10.04
2016-12-08 2354 6671766 4374 566824117 84.40 85.50 84.20 85.50 1.90 2.27% 85.20 15 85.50 189 10.26
2016-12-09 2354 5199411 3395 445652442 86.00 86.20 85.00 86.00 0.50 0.58% 85.90 49 86.00 48 10.32
2016-12-12 2354 3391307 2346 290699907 85.50 86.40 85.20 85.60 0.40 -0.47% 85.50 35 85.60 2 10.28
2016-12-13 2354 3294803 2359 283589445 85.60 86.40 85.40 86.20 0.60 0.7% 86.00 33 86.20 81 10.35
2016-12-14 2354 4420372 2987 382871309 87.00 87.10 86.00 86.70 0.50 0.58% 86.70 33 86.80 143 10.41
2016-12-15 2354 3373662 2169 291030677 86.70 86.70 85.60 86.30 0.40 -0.46% 86.30 31 86.40 5 10.36
2016-12-16 2354 3384889 1912 290610899 86.30 86.70 85.30 85.30 1.00 -1.16% 85.30 17 85.40 16 10.24
2016-12-19 2354 3017700 1907 254072044 85.30 85.90 83.60 83.70 1.60 -1.88% 83.70 67 84.00 1 10.05
2016-12-20 2354 2365989 1870 197613355 83.50 84.30 83.20 83.60 0.10 -0.12% 83.60 46 83.70 34 10.04
2016-12-21 2354 1435363 1064 120471854 84.00 84.50 83.70 83.70 0.10 0.12% 83.70 19 84.00 8 10.05
2016-12-22 2354 1680420 1253 139968328 83.70 83.90 83.00 83.00 0.70 -0.84% 83.00 92 83.10 4 9.96
2016-12-23 2354 1353510 1000 112225861 82.80 83.30 82.60 82.70 0.30 -0.36% 82.70 80 82.90 2 9.93
2016-12-26 2354 778360 646 64613604 83.30 83.30 82.70 83.00 0.30 0.36% 83.00 15 83.10 41 9.96
2016-12-27 2354 1737345 1274 145974932 83.10 84.60 82.80 84.00 1.00 1.2% 84.00 270 84.10 4 10.08
2016-12-28 2354 2314494 1509 196633725 84.40 85.40 84.40 85.00 1.00 1.19% 85.00 36 85.10 12 10.20
2016-12-29 2354 1769540 1233 150530603 84.70 85.50 84.30 85.00 0.00 0% 84.90 1 85.00 45 10.20
2016-12-30 2354 1512870 1147 129245993 85.40 85.80 84.90 85.30 0.30 0.35% 85.00 8 85.30 32 10.24