敬鵬(2355)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　　　51.90
0
0%		51.20
-0.7
-1.35%		49.90
-1.3
-2.54%		48.70
-1.2
-2.4%		50.80
2.1
4.31%		 　50.00
-0.8
-1.57%		49.20
-0.8
-1.6%		50.00
0.8
1.63%		48.80
-1.2
-2.4%		49.55
0.75
1.54%		 　51.40
1.85
3.73%		51.70
0.3
0.58%		50.20
-1.5
-2.9%		51.70
1.5
2.99%		51.70
0
0%		 　52.50
0.8
1.55%		53.00
0.5
0.95%		52.00
-1
-1.89%		51.00
-1
-1.92%		52.20
1.2
2.35%		51.60
-0.6
-1.15%		 51.04
2 月　53.10
1.5
2.91%		53.60
0.5
0.94%		 　　　　　　　　　　54.80
1.2
2.24%		53.80
-1
-1.82%		54.40
0.6
1.12%		56.70
2.3
4.23%		56.80
0.1
0.18%		 　58.50
1.7
2.99%		57.80
-0.7
-1.2%		59.50
1.7
2.94%		59.40
-0.1
-0.17%		60.00
0.6
1.01%		 57.67
3 月60.80
0.8
1.33%		60.10
-0.7
-1.15%		59.90
-0.2
-0.33%		60.00
0.1
0.17%		 　59.00
-1
-1.67%		59.20
0.2
0.34%		59.10
-0.1
-0.17%		60.50
1.4
2.37%		59.70
-0.8
-1.32%		 　59.30
-0.4
-0.67%		57.60
-1.7
-2.87%		58.90
1.3
2.26%		58.60
-0.3
-0.51%		58.30
-0.3
-0.51%		 　58.90
0.6
1.03%		58.30
-0.6
-1.02%		57.80
-0.5
-0.86%		57.90
0.1
0.17%		57.90
0
0%		 　57.50
-0.4
-0.69%		57.20
-0.3
-0.52%		58.70
1.5
2.62%		58.10
-0.6
-1.02%		58.81
4 月57.50
-0.6
-1.03%		 　　　57.10
-0.4
-0.7%		56.70
-0.4
-0.7%		60.20
3.5
6.17%		 　61.20
1
1.66%		61.20
0
0%		62.90
1.7
2.78%		62.30
-0.6
-0.95%		63.00
0.7
1.12%		 　63.40
0.4
0.63%		66.60
3.2
5.05%		65.10
-1.5
-2.25%		67.40
2.3
3.53%		66.50
-0.9
-1.34%		 　65.90
-0.6
-0.9%		65.40
-0.5
-0.76%		63.90
-1.5
-2.29%		64.90
1
1.56%		65.40
0.5
0.77%		 62.93
5 月　　64.50
-0.9
-1.38%		64.20
-0.3
-0.47%		64.40
0.2
0.31%		63.50
-0.9
-1.4%		 　66.90
3.4
5.35%		66.00
-0.9
-1.35%		64.20
-1.8
-2.73%		62.20
-2
-3.12%		63.80
1.6
2.57%		 　65.80
2
3.13%		66.10
0.3
0.46%		65.80
-0.3
-0.45%		66.30
0.5
0.76%		67.00
0.7
1.06%		 　67.00
0
0%		66.90
-0.1
-0.15%		68.30
1.4
2.09%		69.00
0.7
1.02%		68.30
-0.7
-1.01%		 　72.50
4.2
6.15%		71.80
-0.7
-0.97%		66.67
6 月71.80
0
0%		69.50
-2.3
-3.2%		68.50
-1
-1.44%		68.30
-0.2
-0.29%		 70.00
1.7
2.49%		69.40
-0.6
-0.86%		69.90
0.5
0.72%		 　　　66.70
-3.2
-4.58%		68.80
2.1
3.15%		68.00
-0.8
-1.16%		68.90
0.9
1.32%		69.40
0.5
0.73%		 　69.00
-0.4
-0.58%		69.80
0.8
1.16%		70.90
1.1
1.58%		70.90
0
0%		67.40
-3.5
-4.94%		 　68.50
1.1
1.63%		68.30
-0.2
-0.29%		68.50
0.2
0.29%		69.30
0.8
1.17%		 69.01
7 月68.20
-1.1
-1.59%		 　68.80
0.6
0.88%		 67.20
-1.6
-2.33%		66.60
-0.6
-0.89%		 　　68.00
1.4
2.1%		68.50
0.5
0.74%		68.50
0
0%		70.30
1.8
2.63%		69.70
-0.6
-0.85%		 　70.00
0.3
0.43%		70.00
0
0%		70.00
0
0%		70.00
0
0%		69.30
-0.7
-1%		 　70.80
1.5
2.16%		71.20
0.4
0.56%		71.10
-0.1
-0.14%		70.00
-1.1
-1.55%		70.00
0
0%		 69.4
8 月70.70
0.7
1%		68.50
-2.2
-3.11%		67.50
-1
-1.46%		68.70
1.2
1.78%		68.00
-0.7
-1.02%		 　67.70
-0.3
-0.44%		65.90
-1.8
-2.66%		68.40
2.5
3.79%		67.70
-0.7
-1.02%		68.00
0.3
0.44%		 　68.30
0.3
0.44%		68.60
0.3
0.44%		71.80
3.2
4.66%		71.30
-0.5
-0.7%		71.60
0.3
0.42%		 　73.20
1.6
2.23%		72.80
-0.4
-0.55%		72.00
-0.8
-1.1%		73.00
1
1.39%		74.50
1.5
2.05%		 　75.70
1.2
1.61%		75.90
0.2
0.26%		75.60
-0.3
-0.4%		70.75
9 月73.80
-1.8
-2.38%		74.20
0.4
0.54%		 　74.80
0.6
0.81%		76.50
1.7
2.27%		75.80
-0.7
-0.92%		76.30
0.5
0.66%		75.70
-0.6
-0.79%		72.00
-3.7
-4.89%		 71.60
-0.4
-0.56%		70.50
-1.1
-1.54%		73.70
3.2
4.54%		 　　　73.90
0.2
0.27%		74.50
0.6
0.81%		73.90
-0.6
-0.81%		73.50
-0.4
-0.54%		72.60
-0.9
-1.22%		 　71.50
-1.1
-1.52%		 　71.00
-0.5
-0.7%		69.80
-1.2
-1.69%		 73.14
10 月　　70.00
0.2
0.29%		69.30
-0.7
-1%		67.60
-1.7
-2.45%		66.80
-0.8
-1.18%		67.00
0.2
0.3%		 　　61.80
-5.2
-7.76%		61.90
0.1
0.16%		62.00
0.1
0.16%		62.40
0.4
0.65%		 　61.70
-0.7
-1.12%		63.10
1.4
2.27%		63.00
-0.1
-0.16%		62.40
-0.6
-0.95%		63.00
0.6
0.96%		 　63.40
0.4
0.63%		62.70
-0.7
-1.1%		63.00
0.3
0.48%		62.00
-1
-1.59%		61.20
-0.8
-1.29%		 60.50
-0.7
-1.14%		63.31
11 月60.10
-0.4
-0.66%		57.70
-2.4
-3.99%		55.50
-2.2
-3.81%		54.10
-1.4
-2.52%		 　55.90
1.8
3.33%		55.50
-0.4
-0.72%		52.10
-3.4
-6.13%		56.20
4.1
7.87%		54.50
-1.7
-3.02%		 　59.40
4.9
8.99%		58.80
-0.6
-1.01%		59.00
0.2
0.34%		58.00
-1
-1.69%		59.00
1
1.72%		 　59.60
0.6
1.02%		60.60
1
1.68%		60.90
0.3
0.5%		60.10
-0.8
-1.31%		60.40
0.3
0.5%		 　60.70
0.3
0.5%		63.10
2.4
3.95%		61.90
-1.2
-1.9%		 58.52
12 月61.30
-0.6
-0.97%		60.10
-1.2
-1.96%		 　60.80
0.7
1.16%		60.80
0
0%		62.40
1.6
2.63%		61.90
-0.5
-0.8%		63.10
1.2
1.94%		 　63.40
0.3
0.48%		63.30
-0.1
-0.16%		63.30
0
0%		62.80
-0.5
-0.79%		62.80
0
0%		 　60.90
-1.9
-3.03%		60.80
-0.1
-0.16%		61.00
0.2
0.33%		60.50
-0.5
-0.82%		59.40
-1.1
-1.82%		 　59.80
0.4
0.67%		59.70
-0.1
-0.17%		60.80
1.1
1.84%		60.50
-0.3
-0.49%		60.70
0.2
0.33%		　61.35

說明:最高漲幅:8.99%最低跌幅:-7.76% 最高價:76.50最低價:48.70平均價:63.68,灰色底表示週末,漲148天(163.45)元,跌139天(-134.3)元,平盤16天
9%=2,8%=1,6%=3,5%=5,4%=7,3%=16,2%=34,1%=52,0%=44,-0%=1,-1%=2,-2%=2,-3%=4,-4%=12,-5%=17,-6%=28,-7%=73,

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 2355 1198310 809 62688291 52.80 52.80 51.80 51.90 1.00 0% 51.90 48 52.00 75 10.90
2016-01-05 2355 2011507 1093 103348603 51.90 51.90 50.70 51.20 0.70 -1.35% 51.20 16 51.30 6 10.76
2016-01-06 2355 1621472 1013 81431872 51.20 51.20 49.70 49.90 1.30 -2.54% 49.90 22 50.00 5 10.48
2016-01-07 2355 1659921 1091 81462892 49.50 49.80 48.55 48.70 1.20 -2.4% 48.70 22 48.75 5 10.23
2016-01-08 2355 1238148 791 62238322 48.10 51.00 48.10 50.80 2.10 4.31% 50.70 2 50.80 1 10.67
2016-01-11 2355 1668275 855 83632928 50.50 50.80 49.65 50.00 0.80 -1.57% 50.00 137 50.10 4 10.50
2016-01-12 2355 1238782 747 62156118 50.50 51.00 49.20 49.20 0.80 -1.6% 49.20 41 49.35 2 10.34
2016-01-13 2355 1091915 798 54528450 50.60 50.60 49.50 50.00 0.80 1.63% 49.90 12 50.00 304 10.50
2016-01-14 2355 1101004 794 53781496 48.90 49.25 48.45 48.80 1.20 -2.4% 48.80 14 48.90 2 10.25
2016-01-15 2355 1412154 1136 70106974 49.60 50.00 49.35 49.55 0.75 1.54% 49.50 241 49.60 8 10.41
2016-01-18 2355 1977207 1455 99753564 49.50 51.80 48.95 51.40 1.85 3.73% 51.40 21 51.50 25 10.80
2016-01-19 2355 2867477 1372 146646855 51.40 51.80 50.50 51.70 0.30 0.58% 51.60 48 51.70 93 10.86
2016-01-20 2355 1809090 997 91532324 51.30 51.70 50.10 50.20 1.50 -2.9% 50.10 34 50.20 7 10.55
2016-01-21 2355 1842537 1161 94805959 50.60 52.20 50.20 51.70 1.50 2.99% 51.50 2 51.70 6 10.86
2016-01-22 2355 1983146 1355 103490066 52.30 52.70 51.70 51.70 0.00 0% 51.70 42 51.90 4 10.86
2016-01-25 2355 915200 690 48020837 52.60 52.70 52.10 52.50 0.80 1.55% 52.30 12 52.50 56 11.03
2016-01-26 2355 1393510 803 73374324 52.10 53.00 52.10 53.00 0.50 0.95% 52.80 1 53.00 39 11.13
2016-01-27 2355 1321609 933 69431668 53.00 53.20 51.90 52.00 1.00 -1.89% 52.00 36 52.30 3 10.92
2016-01-28 2355 2199473 1463 113022462 51.90 52.70 50.50 51.00 1.00 -1.92% 51.00 2 51.10 8 10.71
2016-01-29 2355 2028406 1331 104865166 51.30 52.20 51.30 52.20 1.20 2.35% 51.90 5 52.20 81 10.97
2016-01-30 2355 1188456 597 61660415 52.60 52.60 51.50 51.60 0.60 -1.15% 51.60 111 51.70 1 10.84
2016-02-02 2355 5840234 3267 312750320 52.90 54.40 52.80 53.10 0.80 2.91% 53.10 276 53.20 1 11.16
2016-02-03 2355 2220320 1506 118736607 52.50 53.80 52.50 53.60 0.50 0.94% 53.50 519 53.60 6 11.26
2016-02-15 2355 4459936 2463 243750680 53.60 55.50 53.20 54.80 1.20 2.24% 54.80 2 54.90 16 11.51
2016-02-16 2355 3168926 1887 171128892 54.80 55.00 53.60 53.80 1.00 -1.82% 53.80 28 53.90 63 11.30
2016-02-17 2355 4881540 2440 265934771 54.20 55.30 53.50 54.40 0.60 1.12% 54.30 34 54.40 10 11.43
2016-02-18 2355 6611809 3081 372402160 55.30 57.00 55.20 56.70 2.30 4.23% 56.70 33 56.80 65 11.91
2016-02-19 2355 5251237 2715 299726354 57.00 57.40 56.50 56.80 0.10 0.18% 56.80 84 56.90 4 11.93
2016-02-22 2355 6022503 3084 349835317 57.60 58.50 57.20 58.50 1.70 2.99% 58.40 21 58.50 11 12.29
2016-02-23 2355 9342925 3821 551984250 58.90 59.80 57.50 57.80 0.70 -1.2% 57.70 39 57.80 49 12.14
2016-02-24 2355 6797365 3435 397570107 58.50 59.50 57.60 59.50 1.70 2.94% 59.40 26 59.50 6 12.50
2016-02-25 2355 4486498 2658 266784770 60.00 60.10 59.00 59.40 0.10 -0.17% 59.40 31 59.50 6 12.48
2016-02-26 2355 3144432 1976 187482720 59.90 60.20 58.50 60.00 0.60 1.01% 60.00 648 60.10 94 12.61
2016-03-01 2355 4411867 2265 268298247 60.20 61.90 60.00 60.80 0.80 1.33% 60.70 10 60.80 125 12.77
2016-03-02 2355 2027433 1261 122461727 61.30 61.50 60.00 60.10 0.70 -1.15% 60.10 7 60.30 18 12.63
2016-03-03 2355 2832039 1734 169191119 60.70 60.70 58.90 59.90 0.20 -0.33% 59.90 8 60.00 52 12.58
2016-03-04 2355 2441855 1662 146859229 60.20 60.60 59.50 60.00 0.10 0.17% 60.00 442 60.10 16 12.61
2016-03-07 2355 1419053 1052 84473482 60.00 60.50 59.00 59.00 1.00 -1.67% 59.00 31 59.10 28 12.39
2016-03-08 2355 2102972 1394 123918040 59.00 59.80 58.50 59.20 0.20 0.34% 59.20 55 59.30 1 12.44
2016-03-09 2355 1165037 897 68648871 58.90 59.60 58.50 59.10 0.10 -0.17% 59.00 7 59.10 4 12.42
2016-03-10 2355 2915279 1685 175960575 59.70 61.00 59.70 60.50 1.40 2.37% 60.50 10 60.60 4 12.71
2016-03-11 2355 2410203 1327 143854052 59.90 60.00 59.10 59.70 0.80 -1.32% 59.70 408 59.90 36 12.54
2016-03-14 2355 1309069 768 77589078 59.40 59.70 58.60 59.30 0.40 -0.67% 59.30 269 59.40 3 12.46
2016-03-15 2355 2535127 1537 148163705 59.40 59.40 57.40 57.60 1.70 -2.87% 57.60 20 57.80 2 12.10
2016-03-16 2355 1815251 1254 106023377 57.80 59.40 57.60 58.90 1.30 2.26% 58.80 3 58.90 46 12.37
2016-03-17 2355 1679371 933 98750894 59.40 59.40 58.10 58.60 0.30 -0.51% 58.50 420 58.80 17 12.31
2016-03-18 2355 1000098 673 58373297 58.50 58.70 58.10 58.30 0.30 -0.51% 58.30 50 58.40 1 12.25
2016-03-21 2355 2288975 1477 135784702 58.80 60.50 58.80 58.90 0.60 1.03% 58.90 67 59.00 1 11.85
2016-03-22 2355 1760428 1049 102579607 58.90 59.10 57.80 58.30 0.60 -1.02% 58.20 46 58.50 5 11.73
2016-03-23 2355 2185823 1419 125804462 58.20 58.50 56.70 57.80 0.50 -0.86% 57.60 20 57.80 8 11.63
2016-03-24 2355 2190302 1321 124641090 57.50 58.00 56.40 57.90 0.10 0.17% 57.80 6 57.90 2 11.65
2016-03-25 2355 1167646 630 67512330 57.70 58.10 57.20 57.90 0.00 0% 57.90 1 58.00 8 11.65
2016-03-28 2355 1165428 706 66731263 57.90 57.90 56.50 57.50 0.40 -0.69% 57.50 353 57.70 4 11.57
2016-03-29 2355 772606 483 44318259 57.50 57.90 56.90 57.20 0.30 -0.52% 57.20 323 57.30 15 11.51
2016-03-30 2355 1749462 1098 102394111 57.50 59.00 57.50 58.70 1.50 2.62% 58.60 27 58.70 42 11.81
2016-03-31 2355 1262697 683 73388494 58.70 58.70 57.90 58.10 0.60 -1.02% 58.10 52 58.30 4 11.69
2016-04-01 2355 1372255 940 78795359 57.80 58.20 57.10 57.50 0.60 -1.03% 57.50 3 57.60 3 11.57
2016-04-06 2355 1771041 1264 100846417 57.40 57.50 56.50 57.10 0.40 -0.7% 57.10 8 57.20 2 11.49
2016-04-07 2355 1870885 1161 106633189 56.80 57.60 56.70 56.70 0.40 -0.7% 56.70 63 56.90 2 11.41
2016-04-08 2355 8323937 3935 496366716 57.60 60.30 57.60 60.20 3.50 6.17% 60.10 2 60.20 22 12.11
2016-04-11 2355 4034243 2362 244434760 60.40 61.20 59.60 61.20 1.00 1.66% 61.10 8 61.20 76 12.31
2016-04-12 2355 3831968 1976 234029635 61.50 61.90 60.20 61.20 0.00 0% 61.10 21 61.30 14 12.31
2016-04-13 2355 4794625 2555 298845525 61.80 63.40 60.60 62.90 1.70 2.78% 62.80 7 62.90 10 12.66
2016-04-14 2355 4547581 2358 286519488 63.20 64.50 62.00 62.30 0.60 -0.95% 62.30 78 62.40 7 12.54
2016-04-15 2355 3217683 1802 203184129 62.80 63.70 62.30 63.00 0.70 1.12% 63.00 4 63.10 3 12.68
2016-04-18 2355 2355769 1453 149140239 63.30 64.30 62.90 63.40 0.40 0.63% 63.40 6 63.50 9 12.76
2016-04-19 2355 12907531 7600 865857741 64.50 69.00 64.50 66.60 3.20 5.05% 66.60 16 66.70 13 13.40
2016-04-20 2355 9190470 5452 615877689 67.50 69.50 64.50 65.10 1.50 -2.25% 65.10 32 65.20 64 13.10
2016-04-21 2355 8009070 4427 539068408 66.50 68.30 65.90 67.40 2.30 3.53% 67.30 13 67.40 102 13.56
2016-04-22 2355 4402671 2703 292017818 67.30 67.90 65.30 66.50 0.90 -1.34% 66.50 41 66.60 52 13.38
2016-04-25 2355 2259105 1383 149008947 67.00 67.00 65.30 65.90 0.60 -0.9% 65.80 1 65.90 2 13.26
2016-04-26 2355 1881512 1195 123289482 65.90 66.40 64.90 65.40 0.50 -0.76% 65.40 1 65.50 5 13.16
2016-04-27 2355 3503032 2072 226366548 65.20 65.80 63.80 63.90 1.50 -2.29% 63.90 1 64.00 21 12.86
2016-04-28 2355 1853200 1198 119420474 64.70 65.10 63.90 64.90 1.00 1.56% 64.70 9 64.90 60 13.06
2016-04-29 2355 1799544 1253 116174976 64.20 65.40 63.50 65.40 0.50 0.77% 65.40 11 65.50 35 13.16
2016-05-03 2355 1606110 1016 103873791 65.60 65.80 64.00 64.50 0.90 -1.38% 64.50 24 64.70 5 12.98
2016-05-04 2355 1059206 763 68187423 64.20 65.20 63.50 64.20 0.30 -0.47% 64.10 30 64.30 4 12.92
2016-05-05 2355 2090896 1119 135356490 64.20 65.60 64.00 64.40 0.20 0.31% 64.40 23 64.50 8 12.96
2016-05-06 2355 2806239 1736 175732519 64.60 64.60 61.20 63.50 0.90 -1.4% 63.30 5 63.50 26 12.78
2016-05-09 2355 4995399 2908 329269984 63.90 67.60 63.90 66.90 3.40 5.35% 66.80 3 66.90 26 13.46
2016-05-10 2355 2673940 1876 175632958 66.50 66.90 65.10 66.00 0.90 -1.35% 65.90 5 66.00 4 13.28
2016-05-11 2355 2447743 1440 158643822 65.30 65.60 64.20 64.20 1.80 -2.73% 64.20 9 64.30 86 12.92
2016-05-12 2355 2034924 1318 127859462 63.50 63.80 62.10 62.20 2.00 -3.12% 62.20 8 62.50 50 12.52
2016-05-13 2355 2431955 1511 152918225 62.30 64.30 61.30 63.80 1.60 2.57% 63.80 34 63.90 4 11.29
2016-05-16 2355 5341139 2841 351071143 64.90 66.90 64.30 65.80 2.00 3.13% 65.80 28 65.90 2 11.65
2016-05-17 2355 2555706 1595 168626864 66.40 66.80 65.00 66.10 0.30 0.46% 66.10 55 66.20 8 11.70
2016-05-18 2355 1965493 1313 129232738 65.30 66.40 64.80 65.80 0.30 -0.45% 65.80 18 65.90 1 11.65
2016-05-19 2355 2455357 1676 163603362 66.10 67.40 65.80 66.30 0.50 0.76% 66.30 4 66.40 27 11.73
2016-05-20 2355 2070713 1384 137487771 66.50 67.30 64.90 67.00 0.70 1.06% 66.70 6 67.00 32 11.86
2016-05-23 2355 3523134 1887 237276678 67.50 68.50 66.60 67.00 0.00 0% 66.90 11 67.00 202 11.86
2016-05-24 2355 1326397 906 89342358 67.50 68.00 66.90 66.90 0.10 -0.15% 66.90 50 67.00 1 11.84
2016-05-25 2355 2325416 1606 158749062 67.60 69.00 67.40 68.30 1.40 2.09% 68.20 4 68.30 20 12.09
2016-05-26 2355 5379658 3008 373677502 68.50 70.40 68.40 69.00 0.70 1.02% 69.00 116 69.10 7 12.21
2016-05-27 2355 2475446 1521 169502358 69.00 69.30 67.70 68.30 0.70 -1.01% 68.20 10 68.30 32 12.09
2016-05-30 2355 8225520 4487 586508286 68.30 73.80 68.30 72.50 4.20 6.15% 72.40 4 72.50 228 12.83
2016-05-31 2355 4796807 2913 345683030 73.80 73.80 71.20 71.80 0.70 -0.97% 71.70 1 71.80 5 12.71
2016-06-01 2355 1642482 1217 118422902 71.90 73.20 71.30 71.80 0.00 0% 71.80 1 71.90 8 12.71
2016-06-02 2355 4091126 2421 285732056 71.80 71.80 68.30 69.50 2.30 -3.2% 69.50 11 69.60 9 12.30
2016-06-03 2355 2295794 1528 157443786 69.50 69.50 68.00 68.50 1.00 -1.44% 68.50 20 68.60 32 12.12
2016-06-04 2355 610660 468 41919443 69.00 69.10 68.10 68.30 0.20 -0.29% 68.30 22 68.50 4 12.09
2016-06-06 2355 1824616 1156 126589247 68.70 70.30 68.40 70.00 1.70 2.49% 69.90 4 70.00 73 12.39
2016-06-07 2355 1214503 931 84340704 69.60 70.00 69.10 69.40 0.60 -0.86% 69.40 30 69.50 2 12.28
2016-06-08 2355 1616706 1154 113182265 69.60 70.60 69.40 69.90 0.50 0.72% 69.90 1 70.00 127 12.37
2016-06-13 2355 4822850 2548 324008357 69.40 69.40 66.00 66.70 3.20 -4.58% 66.70 6 66.80 1 11.81
2016-06-14 2355 4472805 2680 302418077 66.70 68.80 65.60 68.80 2.10 3.15% 68.70 6 68.80 76 12.18
2016-06-15 2355 2743489 1596 186321392 68.40 68.50 67.40 68.00 0.80 -1.16% 67.90 5 68.00 1 12.04
2016-06-16 2355 3498150 2154 239108424 68.40 69.30 67.30 68.90 0.90 1.32% 68.90 26 69.00 60 12.19
2016-06-17 2355 2744122 1383 189659198 69.50 69.50 68.60 69.40 0.50 0.73% 69.20 30 69.40 52 12.28
2016-06-20 2355 1441270 997 99880784 69.80 69.90 68.80 69.00 0.40 -0.58% 69.00 55 69.20 10 12.21
2016-06-21 2355 2300355 1505 159927635 69.50 70.00 68.90 69.80 0.80 1.16% 69.70 34 69.80 158 12.35
2016-06-22 2355 4348550 3036 306167573 70.10 70.90 69.60 70.90 1.10 1.58% 70.80 11 70.90 26 12.55
2016-06-23 2355 1905747 1306 134444157 71.20 71.60 69.70 70.90 0.00 0% 70.90 14 71.00 77 12.55
2016-06-24 2355 2680764 1747 183563420 71.30 71.30 66.80 67.40 3.50 -4.94% 67.40 57 67.50 21 11.93
2016-06-27 2355 1147554 913 78225347 67.20 68.60 67.10 68.50 1.10 1.63% 68.50 23 68.60 16 12.12
2016-06-28 2355 2315400 1508 157756618 67.70 68.60 67.60 68.30 0.20 -0.29% 68.30 2 68.40 10 12.09
2016-06-29 2355 2093986 1276 144747334 68.80 70.00 68.50 68.50 0.20 0.29% 68.50 35 68.60 2 12.12
2016-06-30 2355 1026394 699 70735398 68.80 69.40 68.50 69.30 0.80 1.17% 69.30 6 69.40 60 12.27
2016-07-01 2355 1212437 886 83123000 69.80 69.80 68.10 68.20 1.10 -1.59% 68.20 27 68.30 5 12.07
2016-07-04 2355 944395 657 64667355 68.20 68.90 68.00 68.80 0.60 0.88% 68.70 34 68.90 33 12.18
2016-07-06 2355 1254513 860 84804584 68.20 68.30 67.20 67.20 1.40 -2.33% 67.20 21 67.30 35 11.89
2016-07-07 2355 1244284 887 83359228 67.20 68.00 66.50 66.60 0.60 -0.89% 66.60 28 66.70 1 11.79
2016-07-11 2355 2299308 1232 156306744 67.50 68.80 67.40 68.00 1.40 2.1% 67.90 21 68.00 741 12.04
2016-07-12 2355 1064265 742 72507070 68.10 68.50 67.60 68.50 0.50 0.74% 68.30 4 68.50 183 12.12
2016-07-13 2355 875357 609 59944217 68.50 68.80 68.00 68.50 0.00 0% 68.50 22 68.60 11 12.12
2016-07-14 2355 5199266 2523 357168796 68.40 70.30 67.20 70.30 1.80 2.63% 70.20 11 70.30 35 12.44
2016-07-15 2355 4226083 2499 296546571 70.90 71.40 69.50 69.70 0.60 -0.85% 69.70 8 69.80 15 12.34
2016-07-18 2355 2832007 1498 197477285 69.70 70.20 69.00 70.00 0.30 0.43% 70.00 50 70.10 1 12.39
2016-07-19 2355 2890896 1555 201553744 69.90 70.30 68.90 70.00 0.00 0% 70.00 772 70.10 42 12.39
2016-07-20 2355 2730355 1308 190240771 70.00 70.00 69.30 70.00 0.00 0% 69.90 10 70.00 712 12.39
2016-07-21 2355 1758299 905 123213446 70.20 70.40 70.00 70.00 0.00 0% 70.00 1032 70.10 3 12.39
2016-07-22 2355 2885173 1701 201737548 70.50 70.50 69.30 69.30 0.70 -1% 69.30 5 69.70 11 12.27
2016-07-25 2355 2434085 1593 171550310 69.90 71.50 69.50 70.80 1.50 2.16% 70.70 25 70.80 10 12.53
2016-07-26 2355 1852585 1252 131285547 70.70 71.40 69.70 71.20 0.40 0.56% 71.20 47 71.30 14 12.60
2016-07-27 2355 1583188 968 112202460 71.20 71.70 70.40 71.10 0.10 -0.14% 71.00 31 71.10 22 12.58
2016-07-28 2355 1629546 913 115073797 71.30 71.30 69.80 70.00 1.10 -1.55% 69.90 29 70.00 23 12.39
2016-07-29 2355 1613586 798 112944825 70.00 70.40 69.50 70.00 0.00 0% 70.00 239 70.20 31 12.39
2016-08-01 2355 2608881 1373 184199466 70.00 71.20 70.00 70.70 0.70 1% 70.70 14 70.80 8 12.51
2016-08-02 2355 2392476 1565 164037111 68.60 68.80 68.30 68.50 0.00 -3.11% 68.50 482 68.70 23 12.12
2016-08-03 2355 2256182 1333 152780498 68.50 68.50 67.30 67.50 1.00 -1.46% 67.50 106 67.70 12 11.95
2016-08-04 2355 1572984 1086 107634391 67.90 69.10 67.70 68.70 1.20 1.78% 68.70 128 68.80 3 12.16
2016-08-05 2355 2177793 1179 148270224 68.80 69.00 67.80 68.00 0.70 -1.02% 68.00 33 68.10 25 12.04
2016-08-08 2355 1883667 1287 128653814 68.70 69.00 67.60 67.70 0.30 -0.44% 67.70 82 68.00 96 11.98
2016-08-09 2355 3196162 2350 212448552 67.80 68.00 65.90 65.90 1.80 -2.66% 65.90 2 66.10 3 11.66
2016-08-10 2355 7461421 4179 513911359 67.00 70.30 66.90 68.40 2.50 3.79% 68.30 1 68.40 30 12.11
2016-08-11 2355 2494688 1796 168980303 69.30 69.50 67.00 67.70 0.70 -1.02% 67.70 5 67.80 13 11.98
2016-08-12 2355 1762443 1127 120778224 68.20 69.00 68.00 68.00 0.30 0.44% 68.00 32 68.10 1 10.66
2016-08-15 2355 4887054 2300 338329790 69.00 70.00 68.30 68.30 0.30 0.44% 68.30 96 68.70 4 10.71
2016-08-16 2355 1707025 1118 116801609 68.70 68.90 68.20 68.60 0.30 0.44% 68.60 5 68.70 73 10.75
2016-08-17 2355 5882684 3469 416141700 68.60 71.80 68.50 71.80 3.20 4.66% 71.70 11 71.80 76 11.25
2016-08-18 2355 4232102 2681 304823757 72.00 73.30 71.00 71.30 0.50 -0.7% 71.30 2 71.40 17 11.18
2016-08-19 2355 2132886 1299 152462743 71.50 72.40 70.60 71.60 0.30 0.42% 71.50 29 71.60 28 11.22
2016-08-22 2355 3581277 2111 259965623 71.90 73.50 71.40 73.20 1.60 2.23% 73.10 7 73.20 13 11.47
2016-08-23 2355 3359125 1952 244631444 73.30 74.30 72.20 72.80 0.40 -0.55% 72.80 38 72.90 2 11.41
2016-08-24 2355 1512317 1090 109473556 73.00 73.00 72.00 72.00 0.80 -1.1% 72.00 36 72.10 3 11.29
2016-08-25 2355 1705282 1015 124361066 72.10 73.50 72.10 73.00 1.00 1.39% 73.00 96 73.10 31 11.44
2016-08-26 2355 4438357 2532 330710887 73.50 75.00 72.90 74.50 1.50 2.05% 74.50 1 74.60 3 11.68
2016-08-29 2355 3367940 2299 251501557 74.00 75.80 73.20 75.70 1.20 1.61% 75.70 13 75.80 49 11.87
2016-08-30 2355 1982353 1278 149935242 75.90 76.50 74.60 75.90 0.20 0.26% 75.90 11 76.00 15 11.90
2016-08-31 2355 2148197 1335 161186527 75.60 76.00 74.50 75.60 0.30 -0.4% 75.30 3 75.60 8 11.85
2016-09-01 2355 1814007 1109 134552618 75.10 75.30 73.80 73.80 1.80 -2.38% 73.70 145 73.80 16 11.57
2016-09-02 2355 1879589 1183 138411386 74.30 74.50 72.80 74.20 0.40 0.54% 74.20 14 74.30 45 11.63
2016-09-05 2355 922935 649 69008756 74.70 75.20 74.30 74.80 0.60 0.81% 74.70 43 74.90 16 11.72
2016-09-06 2355 2343591 1561 178560792 75.20 77.30 74.80 76.50 1.70 2.27% 76.50 5 76.60 32 11.99
2016-09-07 2355 1220940 827 92839371 77.00 77.00 75.60 75.80 0.70 -0.92% 75.80 33 75.90 13 11.88
2016-09-08 2355 1044156 762 79330256 76.20 76.30 75.50 76.30 0.50 0.66% 76.20 3 76.30 5 11.96
2016-09-09 2355 1011494 726 76888242 76.50 76.80 75.50 75.70 0.60 -0.79% 75.70 19 75.80 5 11.87
2016-09-10 2355 2255405 1239 162743239 71.80 72.80 71.50 72.00 3.70 -4.89% 72.00 109 72.10 7 11.29
2016-09-12 2355 1404880 862 100905906 72.50 72.50 71.50 71.60 0.40 -0.56% 71.60 1 71.70 2 11.22
2016-09-13 2355 2525690 1412 178727240 72.50 72.50 70.10 70.50 1.10 -1.54% 70.40 8 70.50 105 11.05
2016-09-14 2355 2276105 1217 163406233 70.60 73.70 70.50 73.70 3.20 4.54% 73.70 227 73.80 6 11.55
2016-09-19 2355 1735556 1056 126924982 73.20 74.00 72.60 73.90 0.20 0.27% 73.80 3 73.90 9 11.58
2016-09-20 2355 1192314 954 88142601 73.80 74.60 73.00 74.50 0.60 0.81% 74.40 1 74.50 41 11.68
2016-09-21 2355 1159943 922 86067482 75.00 75.00 73.80 73.90 0.60 -0.81% 73.90 1 74.10 1 11.58
2016-09-22 2355 2078389 758 153129449 75.00 75.00 73.50 73.50 0.40 -0.54% 73.50 25 73.60 5 11.52
2016-09-23 2355 1539160 1057 112557910 73.50 74.20 72.50 72.60 0.90 -1.22% 72.60 18 72.70 1 11.38
2016-09-26 2355 1691568 1131 120863707 72.20 72.30 71.10 71.50 1.10 -1.52% 71.40 4 71.50 33 11.21
2016-09-29 2355 2045262 1676 145250902 71.80 72.00 70.50 71.00 0.50 -0.7% 70.90 36 71.00 30 11.13
2016-09-30 2355 2608335 1784 181405579 69.60 70.10 69.00 69.80 1.20 -1.69% 69.80 18 69.90 57 10.94
2016-10-03 2355 1435907 982 100129490 70.50 70.60 69.30 70.00 0.20 0.29% 69.90 12 70.00 8 10.97
2016-10-04 2355 1636788 997 113562399 70.40 70.40 69.00 69.30 0.70 -1% 69.30 4 69.50 17 10.86
2016-10-05 2355 2405076 1368 164390450 69.00 69.80 67.50 67.60 1.70 -2.45% 67.60 27 67.80 3 10.60
2016-10-06 2355 2124673 1443 142462051 67.60 68.00 66.80 66.80 0.80 -1.18% 66.80 204 66.90 2 10.47
2016-10-07 2355 1042367 764 70201513 66.90 67.90 66.70 67.00 0.20 0.3% 67.00 45 67.20 9 10.50
2016-10-11 2355 5650859 3793 353386788 66.00 66.00 61.30 61.80 5.20 -7.76% 61.70 17 61.80 45 9.69
2016-10-12 2355 4550697 3204 280842649 61.60 62.60 60.30 61.90 0.10 0.16% 61.90 23 62.00 103 9.70
2016-10-13 2355 4001622 2576 248892486 62.00 62.90 61.70 62.00 0.10 0.16% 62.00 56 62.10 4 9.72
2016-10-14 2355 3377005 2589 209392310 61.80 63.00 61.10 62.40 0.40 0.65% 62.40 29 62.50 5 9.78
2016-10-17 2355 3110303 2153 191868386 61.70 62.40 61.00 61.70 0.70 -1.12% 61.70 137 61.80 112 9.67
2016-10-18 2355 4267641 2860 268616671 61.20 64.10 61.20 63.10 1.40 2.27% 63.10 11 63.20 8 9.89
2016-10-19 2355 2354789 1488 148465080 63.00 63.40 62.70 63.00 0.10 -0.16% 63.00 7 63.10 36 9.87
2016-10-20 2355 2879320 1934 179768698 62.70 63.00 62.00 62.40 0.60 -0.95% 62.30 141 62.40 37 9.78
2016-10-21 2355 2551314 1533 160851047 62.00 63.60 62.00 63.00 0.60 0.96% 63.00 204 63.10 41 9.87
2016-10-24 2355 2436575 1565 153928880 63.00 63.80 62.30 63.40 0.40 0.63% 63.40 21 63.50 16 9.94
2016-10-25 2355 2575965 1902 162003695 63.70 64.00 62.50 62.70 0.70 -1.1% 62.60 20 62.70 38 9.83
2016-10-26 2355 2115913 1584 133371719 62.40 63.40 62.40 63.00 0.30 0.48% 63.00 35 63.10 15 9.87
2016-10-27 2355 1835640 1365 114657241 63.50 63.50 62.00 62.00 1.00 -1.59% 62.00 283 62.10 41 9.72
2016-10-28 2355 1769031 1262 109096500 61.90 62.30 61.20 61.20 0.80 -1.29% 61.20 22 61.40 2 9.59
2016-10-31 2355 3722807 2160 222680121 60.50 60.90 58.70 60.50 0.70 -1.14% 60.50 49 60.60 2 9.48
2016-11-01 2355 1605147 1142 96788532 60.50 60.70 59.80 60.10 0.40 -0.66% 60.10 27 60.20 116 9.42
2016-11-02 2355 3750663 2186 220009883 59.30 59.50 57.70 57.70 2.40 -3.99% 57.70 85 57.90 1 9.04
2016-11-03 2355 5173882 3233 289959121 57.20 57.40 55.30 55.50 2.20 -3.81% 55.50 344 55.60 3 8.70
2016-11-04 2355 4988177 3137 272651726 55.00 55.70 54.10 54.10 1.40 -2.52% 54.10 77 54.20 3 8.48
2016-11-07 2355 4254385 2870 237466917 54.80 56.40 54.80 55.90 1.80 3.33% 55.90 89 56.00 1 8.76
2016-11-08 2355 3480725 2421 191784354 56.10 56.30 54.40 55.50 0.40 -0.72% 55.50 107 55.60 8 8.70
2016-11-09 2355 4050640 2573 214917830 55.50 55.70 51.10 52.10 3.40 -6.13% 52.00 43 52.10 5 8.17
2016-11-10 2355 4941812 3143 271788931 54.00 56.30 53.20 56.20 4.10 7.87% 56.10 47 56.20 26 8.81
2016-11-11 2355 3978097 2375 215224593 54.50 54.80 53.60 54.50 1.70 -3.02% 54.20 35 54.50 52 8.91
2016-11-14 2355 6144280 3459 355872200 57.00 59.40 56.00 59.40 4.90 8.99% 59.40 55 59.50 95 9.71
2016-11-15 2355 4298012 2617 251287003 59.00 59.10 57.70 58.80 0.60 -1.01% 58.70 2 58.80 48 9.61
2016-11-16 2355 5500000 3001 325504098 58.90 60.60 58.40 59.00 0.20 0.34% 59.00 4 59.10 6 9.64
2016-11-17 2355 2400868 1553 139297944 59.00 59.00 57.60 58.00 1.00 -1.69% 57.90 36 58.00 1 9.48
2016-11-18 2355 2068971 1337 121886897 58.20 59.50 57.60 59.00 1.00 1.72% 59.00 1 59.20 3 9.64
2016-11-21 2355 1582357 1081 94248774 59.80 59.90 59.20 59.60 0.60 1.02% 59.50 59 59.60 5 9.74
2016-11-22 2355 2114601 1260 126869916 59.90 60.60 59.40 60.60 1.00 1.68% 60.50 29 60.60 39 9.90
2016-11-23 2355 1918415 1173 116337963 60.80 61.00 60.30 60.90 0.30 0.5% 60.80 35 60.90 129 9.95
2016-11-24 2355 1645326 969 99594088 61.40 61.40 60.10 60.10 0.80 -1.31% 60.10 53 60.20 4 9.82
2016-11-25 2355 1369982 852 82710620 60.30 60.90 59.70 60.40 0.30 0.5% 60.30 134 60.40 5 9.87
2016-11-28 2355 1205692 879 73513500 60.90 61.40 60.70 60.70 0.30 0.5% 60.70 16 60.80 19 9.92
2016-11-29 2355 3145800 2021 195356563 60.70 63.30 60.10 63.10 2.40 3.95% 63.00 1 63.10 50 10.31
2016-11-30 2355 2602326 1787 162433174 63.10 63.20 61.90 61.90 1.20 -1.9% 61.90 31 62.00 5 10.11
2016-12-01 2355 1282470 1013 78997703 62.50 62.50 61.20 61.30 0.60 -0.97% 61.30 2 61.40 21 10.02
2016-12-02 2355 1680639 1231 101368399 60.90 60.90 59.90 60.10 1.20 -1.96% 60.10 64 60.20 2 9.82
2016-12-05 2355 755067 585 45832237 60.30 61.10 60.20 60.80 0.70 1.16% 60.70 37 60.80 4 9.93
2016-12-06 2355 844900 621 51621632 61.10 61.60 60.80 60.80 0.00 0% 60.80 53 61.00 3 9.93
2016-12-07 2355 1818823 1180 112707550 61.10 62.40 61.10 62.40 1.60 2.63% 62.40 29 62.50 79 10.20
2016-12-08 2355 1791634 1083 111797011 63.00 63.00 61.40 61.90 0.50 -0.8% 61.90 9 62.10 8 10.11
2016-12-09 2355 2685516 1742 170229152 63.10 63.90 63.10 63.10 1.20 1.94% 63.10 38 63.20 9 10.31
2016-12-12 2355 1619643 1137 102747364 63.20 63.80 62.80 63.40 0.30 0.48% 63.40 20 63.50 19 10.36
2016-12-13 2355 988068 647 62543900 63.70 63.70 62.90 63.30 0.10 -0.16% 63.30 48 63.40 3 10.34
2016-12-14 2355 740967 487 46911913 63.30 63.70 63.10 63.30 0.00 0% 63.30 4 63.40 21 10.34
2016-12-15 2355 1010242 723 63535694 63.20 63.30 62.70 62.80 0.50 -0.79% 62.80 48 62.90 11 10.26
2016-12-16 2355 859118 571 54123095 62.80 63.30 62.60 62.80 0.00 0% 62.80 41 63.00 24 10.26
2016-12-19 2355 2563374 1468 157989424 63.40 63.40 60.60 60.90 1.90 -3.03% 60.90 40 61.10 5 9.95
2016-12-20 2355 1260077 701 76826410 60.90 61.40 60.70 60.80 0.10 -0.16% 60.80 8 60.90 1 9.93
2016-12-21 2355 871758 595 52993738 60.90 61.40 60.20 61.00 0.20 0.33% 61.00 4 61.20 7 9.97
2016-12-22 2355 621578 410 37628758 60.80 60.80 60.30 60.50 0.50 -0.82% 60.50 11 60.70 19 9.89
2016-12-23 2355 1597759 909 95303609 60.50 60.50 59.20 59.40 1.10 -1.82% 59.30 23 59.40 28 9.71
2016-12-26 2355 414201 312 24718299 59.40 60.00 59.40 59.80 0.40 0.67% 59.80 24 59.90 3 9.77
2016-12-27 2355 384785 317 23019261 60.10 60.20 59.60 59.70 0.10 -0.17% 59.70 35 59.80 107 9.75
2016-12-28 2355 976291 774 59241704 59.90 61.00 59.90 60.80 1.10 1.84% 60.60 1 60.80 12 9.93
2016-12-29 2355 753900 518 45927269 60.90 61.40 60.40 60.50 0.30 -0.49% 60.50 14 60.60 1 9.89
2016-12-30 2355 301019 262 18308451 61.00 61.00 60.50 60.70 0.20 0.33% 60.70 13 60.80 4 9.92