致茂(2360)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　　　64.60
0
0%		64.70
0.1
0.15%		66.50
1.8
2.78%		63.10
-3.4
-5.11%		63.40
0.3
0.48%		 　62.30
-1.1
-1.74%		60.10
-2.2
-3.53%		60.00
-0.1
-0.17%		59.70
-0.3
-0.5%		60.20
0.5
0.84%		 　61.00
0.8
1.33%		61.50
0.5
0.82%		61.40
-0.1
-0.16%		62.30
0.9
1.47%		61.00
-1.3
-2.09%		 　61.10
0.1
0.16%		61.40
0.3
0.49%		61.60
0.2
0.33%		62.70
1.1
1.79%		65.90
3.2
5.1%		65.30
-0.6
-0.91%		 62.4
2 月　65.90
0.6
0.92%		65.00
-0.9
-1.37%		 　　　　　　　　　　62.30
-2.7
-4.15%		65.90
3.6
5.78%		65.00
-0.9
-1.37%		65.30
0.3
0.46%		65.70
0.4
0.61%		 　66.70
1
1.52%		66.70
0
0%		67.10
0.4
0.6%		69.70
2.6
3.87%		70.50
0.8
1.15%		 68.12
3 月73.90
3.4
4.82%		74.50
0.6
0.81%		74.70
0.2
0.27%		74.10
-0.6
-0.8%		 　74.60
0.5
0.67%		73.30
-1.3
-1.74%		72.80
-0.5
-0.68%		72.40
-0.4
-0.55%		72.60
0.2
0.28%		 　73.20
0.6
0.83%		71.50
-1.7
-2.32%		73.50
2
2.8%		73.10
-0.4
-0.54%		73.20
0.1
0.14%		 　72.20
-1
-1.37%		72.50
0.3
0.42%		70.30
-2.2
-3.03%		69.60
-0.7
-1%		67.80
-1.8
-2.59%		 　68.90
1.1
1.62%		68.80
-0.1
-0.15%		68.00
-0.8
-1.16%		69.20
1.2
1.76%		71.99
4 月69.40
0.2
0.29%		 　　　68.80
-0.6
-0.86%		68.50
-0.3
-0.44%		68.90
0.4
0.58%		 　70.90
2
2.9%		72.50
1.6
2.26%		70.80
-1.7
-2.34%		69.40
-1.4
-1.98%		70.60
1.2
1.73%		 　69.80
-0.8
-1.13%		70.00
0.2
0.29%		69.70
-0.3
-0.43%		69.00
-0.7
-1%		68.20
-0.8
-1.16%		 　67.50
-0.7
-1.03%		69.90
2.4
3.56%		68.80
-1.1
-1.57%		67.90
-0.9
-1.31%		71.60
3.7
5.45%		 69.73
5 月　　72.00
0.4
0.56%		71.20
-0.8
-1.11%		72.50
1.3
1.83%		73.20
0.7
0.97%		 　74.00
0.8
1.09%		72.80
-1.2
-1.62%		73.90
1.1
1.51%		73.80
-0.1
-0.14%		73.20
-0.6
-0.81%		 　72.20
-1
-1.37%		72.90
0.7
0.97%		75.50
2.6
3.57%		75.00
-0.5
-0.66%		74.70
-0.3
-0.4%		 　75.00
0.3
0.4%		75.10
0.1
0.13%		75.40
0.3
0.4%		78.00
2.6
3.45%		77.70
-0.3
-0.38%		 　78.30
0.6
0.77%		78.20
-0.1
-0.13%		74.56
6 月77.90
-0.3
-0.38%		77.70
-0.2
-0.26%		78.20
0.5
0.64%		77.70
-0.5
-0.64%		 80.00
2.3
2.96%		80.00
0
0%		79.60
-0.4
-0.5%		 　　　80.20
0.6
0.75%		79.10
-1.1
-1.37%		79.00
-0.1
-0.13%		80.00
1
1.27%		79.00
-1
-1.25%		 　78.80
-0.2
-0.25%		79.50
0.7
0.89%		77.60
-1.9
-2.39%		77.60
0
0%		76.50
-1.1
-1.42%		 　76.80
0.3
0.39%		75.60
-1.2
-1.56%		77.90
2.3
3.04%		76.80
-1.1
-1.41%		 78.38
7 月76.50
-0.3
-0.39%		 　77.40
0.9
1.18%		 76.60
-0.8
-1.03%		77.70
1.1
1.44%		 　　78.70
1
1.29%		79.40
0.7
0.89%		79.50
0.1
0.13%		80.00
0.5
0.63%		78.80
-1.2
-1.5%		 　79.00
0.2
0.25%		79.30
0.3
0.38%		78.40
-0.9
-1.13%		78.00
-0.4
-0.51%		77.50
-0.5
-0.64%		 　77.20
-0.3
-0.39%		77.00
-0.2
-0.26%		76.30
-0.7
-0.91%		77.20
0.9
1.18%		80.50
3.3
4.27%		 78.4
8 月82.30
1.8
2.24%		84.00
1.7
2.07%		85.90
1.9
2.26%		85.60
-0.3
-0.35%		88.00
2.4
2.8%		 　90.00
2
2.27%		84.80
-5.2
-5.78%		84.50
-0.3
-0.35%		84.50
0
0%		84.30
-0.2
-0.24%		 　84.20
-0.1
-0.12%		84.50
0.3
0.36%		82.50
-2
-2.37%		82.90
0.4
0.48%		82.10
-0.8
-0.97%		 　80.50
-1.6
-1.95%		81.10
0.6
0.75%		81.20
0.1
0.12%		81.20
0
0%		80.80
-0.4
-0.49%		 　80.80
0
0%		81.20
0.4
0.5%		82.00
0.8
0.99%		83.5
9 月78.50
-3.5
-4.27%		81.40
2.9
3.69%		 　81.00
-0.4
-0.49%		81.90
0.9
1.11%		81.90
0
0%		84.10
2.2
2.69%		84.30
0.2
0.24%		82.70
-1.6
-1.9%		 83.60
0.9
1.09%		83.10
-0.5
-0.6%		81.90
-1.2
-1.44%		 　　　84.00
2.1
2.56%		84.20
0.2
0.24%		84.60
0.4
0.48%		83.70
-0.9
-1.06%		83.80
0.1
0.12%		 　83.90
0.1
0.12%		 　85.10
1.2
1.43%		84.30
-0.8
-0.94%		 83.26
10 月　　85.80
1.5
1.78%		86.20
0.4
0.47%		86.40
0.2
0.23%		86.80
0.4
0.46%		87.60
0.8
0.92%		 　　84.90
-2.7
-3.08%		84.90
0
0%		84.30
-0.6
-0.71%		83.20
-1.1
-1.3%		 　83.00
-0.2
-0.24%		82.90
-0.1
-0.12%		83.00
0.1
0.12%		84.70
1.7
2.05%		84.70
0
0%		 　86.30
1.6
1.89%		83.30
-3
-3.48%		80.00
-3.3
-3.96%		80.00
0
0%		79.50
-0.5
-0.63%		 80.10
0.6
0.75%		83.68
11 月80.20
0.1
0.12%		79.80
-0.4
-0.5%		78.00
-1.8
-2.26%		77.20
-0.8
-1.03%		 　79.60
2.4
3.11%		78.00
-1.6
-2.01%		72.80
-5.2
-6.67%		78.00
5.2
7.14%		76.70
-1.3
-1.67%		 　76.50
-0.2
-0.26%		77.20
0.7
0.92%		75.20
-2
-2.59%		74.90
-0.3
-0.4%		75.50
0.6
0.8%		 　74.50
-1
-1.32%		74.50
0
0%		76.50
2
2.68%		75.30
-1.2
-1.57%		76.10
0.8
1.06%		 　77.90
1.8
2.37%		77.40
-0.5
-0.64%		79.00
1.6
2.07%		 76.95
12 月78.30
-0.7
-0.89%		76.50
-1.8
-2.3%		 　76.60
0.1
0.13%		76.70
0.1
0.13%		77.10
0.4
0.52%		77.40
0.3
0.39%		77.10
-0.3
-0.39%		 　76.10
-1
-1.3%		75.90
-0.2
-0.26%		76.80
0.9
1.19%		76.80
0
0%		76.60
-0.2
-0.26%		 　76.60
0
0%		76.50
-0.1
-0.13%		77.70
1.2
1.57%		76.60
-1.1
-1.42%		76.20
-0.4
-0.52%		 　75.80
-0.4
-0.52%		75.10
-0.7
-0.92%		76.00
0.9
1.2%		75.90
-0.1
-0.13%		75.40
-0.5
-0.66%		　76.49

說明:最高漲幅:7.14%最低跌幅:-6.67% 最高價:90.00最低價:59.70平均價:75.83,灰色底表示週末,漲153天(169.6)元,跌134天(-126.6)元,平盤16天
7%=1,6%=1,5%=8,4%=5,3%=15,2%=26,1%=56,0%=57,-0%=1,-1%=1,-2%=1,-3%=5,-4%=6,-5%=21,-6%=38,-7%=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 2360 672335 512 43297839 64.00 65.00 64.00 64.60 0.70 0% 64.50 13 64.60 2 18.67
2016-01-05 2360 529335 430 34200374 64.60 65.10 64.30 64.70 0.10 0.15% 64.60 12 64.70 14 18.70
2016-01-06 2360 2425587 1672 160605693 64.80 66.90 64.80 66.50 1.80 2.78% 66.50 30 66.60 1 19.22
2016-01-07 2360 804119 595 51909147 66.50 67.40 62.50 63.10 3.40 -5.11% 63.10 1 63.50 9 18.24
2016-01-08 2360 393505 356 24760665 62.50 63.50 62.10 63.40 0.30 0.48% 63.00 4 63.40 3 18.32
2016-01-11 2360 363772 327 22831984 62.10 63.20 62.00 62.30 1.10 -1.74% 62.30 4 62.50 5 18.01
2016-01-12 2360 585340 509 35915366 62.30 62.80 60.10 60.10 2.20 -3.53% 60.10 7 60.60 40 17.37
2016-01-13 2360 389563 351 23473153 60.00 61.10 59.90 60.00 0.10 -0.17% 59.90 7 60.20 1 17.34
2016-01-14 2360 324002 275 19337819 60.00 60.10 58.40 59.70 0.30 -0.5% 59.70 5 59.90 1 17.25
2016-01-15 2360 996781 161 60339603 60.80 60.80 60.10 60.20 0.50 0.84% 60.20 30 60.40 1 17.40
2016-01-18 2360 207000 177 12512400 59.20 61.40 59.00 61.00 0.80 1.33% 61.00 2 61.10 1 17.63
2016-01-19 2360 258350 236 15867794 61.70 61.70 61.10 61.50 0.50 0.82% 61.50 22 61.70 2 17.77
2016-01-20 2360 194069 160 11896509 61.50 61.90 61.00 61.40 0.10 -0.16% 61.00 22 61.40 42 17.75
2016-01-21 2360 286000 219 17623500 61.40 62.40 61.00 62.30 0.90 1.47% 62.20 5 62.30 12 18.01
2016-01-22 2360 321232 274 19744475 63.10 63.10 61.00 61.00 1.30 -2.09% 61.00 104 61.10 11 17.63
2016-01-25 2360 763221 354 46626836 61.10 61.30 61.00 61.10 0.10 0.16% 61.10 71 61.30 1 17.66
2016-01-26 2360 77221 58 4745603 61.10 61.70 61.10 61.40 0.30 0.49% 61.40 12 61.50 2 17.75
2016-01-27 2360 102302 90 6302981 61.80 61.90 61.50 61.60 0.20 0.33% 61.60 6 61.70 2 17.80
2016-01-28 2360 254225 224 15945440 61.30 63.50 61.30 62.70 1.10 1.79% 62.70 4 62.80 1 18.12
2016-01-29 2360 901659 765 58822024 63.60 66.00 63.10 65.90 3.20 5.1% 65.60 4 65.90 17 19.05
2016-01-30 2360 108160 83 7075380 65.90 66.00 64.80 65.30 0.60 -0.91% 65.30 2 65.60 1 18.87
2016-02-02 2360 439000 326 28843300 65.40 66.00 65.00 65.90 0.40 0.92% 65.80 2 65.90 12 19.05
2016-02-03 2360 677557 239 44111455 65.60 65.60 64.70 65.00 0.90 -1.37% 64.80 4 65.00 6 18.79
2016-02-15 2360 819134 751 51445145 63.20 63.50 61.90 62.30 2.70 -4.15% 62.30 9 62.60 4 18.01
2016-02-16 2360 875010 742 57795256 63.60 67.00 63.30 65.90 3.60 5.78% 65.80 1 65.90 1 19.05
2016-02-17 2360 413200 376 26913039 65.90 66.10 64.50 65.00 0.90 -1.37% 65.00 9 65.10 18 18.79
2016-02-18 2360 433200 369 28250400 65.00 65.70 64.60 65.30 0.30 0.46% 65.00 24 65.30 16 18.87
2016-02-19 2360 358422 328 23680456 66.00 66.40 65.20 65.70 0.40 0.61% 65.70 1 66.00 20 18.99
2016-02-22 2360 851031 600 56828356 65.70 67.50 65.70 66.70 1.00 1.52% 66.70 16 66.80 43 19.28
2016-02-23 2360 1008676 860 67166186 66.70 67.10 65.70 66.70 0.00 0% 66.60 6 66.70 30 19.28
2016-02-24 2360 2697055 1855 186356923 67.50 71.40 67.10 67.10 0.40 0.6% 67.10 44 67.70 2 19.39
2016-02-25 2360 1168337 919 81482084 69.40 71.00 68.90 69.70 2.60 3.87% 69.10 16 69.70 27 20.14
2016-02-26 2360 787639 647 55363291 69.80 70.70 69.70 70.50 0.80 1.15% 70.10 30 70.50 21 20.38
2016-03-01 2360 1795448 1257 131766469 74.00 74.60 72.60 73.90 3.40 4.82% 73.70 3 73.90 2 21.36
2016-03-02 2360 938365 787 69777542 74.60 74.80 74.00 74.50 0.60 0.81% 74.40 2 74.50 32 21.53
2016-03-03 2360 624244 506 46266502 74.50 75.00 72.80 74.70 0.20 0.27% 74.50 76 74.70 6 21.59
2016-03-04 2360 829361 675 61806504 75.00 75.00 73.40 74.10 0.60 -0.8% 73.50 2 74.10 8 21.42
2016-03-07 2360 560233 427 41602188 74.70 74.70 73.80 74.60 0.50 0.67% 74.50 1 74.60 7 21.56
2016-03-08 2360 344600 281 25425176 74.60 74.80 73.20 73.30 1.30 -1.74% 73.30 15 73.40 1 21.18
2016-03-09 2360 329197 300 23920282 73.00 73.30 72.30 72.80 0.50 -0.68% 72.70 3 72.80 4 21.04
2016-03-10 2360 360344 333 26207868 73.00 73.00 72.40 72.40 0.40 -0.55% 72.40 3 72.60 6 20.92
2016-03-11 2360 499600 463 36471618 72.40 73.50 72.40 72.60 0.20 0.28% 72.60 4 73.00 1 20.98
2016-03-14 2360 191155 188 13966180 72.40 73.80 72.40 73.20 0.60 0.83% 73.10 7 73.20 38 21.16
2016-03-15 2360 198431 183 14379942 73.20 73.30 71.50 71.50 1.70 -2.32% 71.50 7 72.00 1 20.66
2016-03-16 2360 546716 483 40142439 71.80 74.00 71.80 73.50 2.00 2.8% 73.20 15 73.70 7 21.24
2016-03-17 2360 449284 364 33030201 74.10 74.20 72.50 73.10 0.40 -0.54% 73.10 14 73.50 1 22.29
2016-03-18 2360 413815 205 30393812 73.10 74.10 73.10 73.20 0.10 0.14% 73.20 2 73.50 9 22.32
2016-03-21 2360 220600 173 16051580 73.50 73.60 72.20 72.20 1.00 -1.37% 72.20 2 72.50 1 22.01
2016-03-22 2360 275000 194 19879500 72.30 73.00 71.80 72.50 0.30 0.42% 72.50 1 72.60 1 22.10
2016-03-23 2360 679426 538 48086304 72.00 72.30 70.10 70.30 2.20 -3.03% 70.30 32 70.50 1 21.43
2016-03-24 2360 488141 354 34106097 70.30 70.80 69.00 69.60 0.70 -1% 69.60 5 69.70 1 21.22
2016-03-25 2360 767193 504 52343002 68.60 69.60 67.30 67.80 1.80 -2.59% 67.80 1 67.90 3 20.67
2016-03-28 2360 484620 378 33522329 68.50 69.70 68.50 68.90 1.10 1.62% 68.90 1 69.00 9 21.01
2016-03-29 2360 290428 232 19976974 69.10 69.90 67.90 68.80 0.10 -0.15% 68.80 3 68.90 2 20.98
2016-03-30 2360 555364 410 37863423 68.00 69.40 67.60 68.00 0.80 -1.16% 68.00 36 68.10 3 20.73
2016-03-31 2360 533030 469 36872470 68.90 69.60 68.40 69.20 1.20 1.76% 69.10 20 69.20 2 21.10
2016-04-01 2360 267065 229 18512842 69.00 69.70 68.60 69.40 0.20 0.29% 69.40 4 69.50 9 21.16
2016-04-06 2360 978313 663 68043506 71.00 71.10 68.80 68.80 0.60 -0.86% 68.70 17 69.00 8 20.98
2016-04-07 2360 269480 191 18499220 68.80 69.50 67.70 68.50 0.30 -0.44% 68.50 3 68.80 3 20.88
2016-04-08 2360 184731 161 12623670 68.50 68.90 67.50 68.90 0.40 0.58% 68.80 10 68.90 6 21.01
2016-04-11 2360 846280 681 60175638 72.00 72.00 70.20 70.90 2.00 2.9% 70.90 14 71.00 3 21.62
2016-04-12 2360 1320277 871 95520946 70.80 73.50 70.20 72.50 1.60 2.26% 72.30 10 72.50 3 22.10
2016-04-13 2360 958998 724 68248654 72.50 72.50 70.60 70.80 1.70 -2.34% 70.80 5 71.20 1 21.59
2016-04-14 2360 868038 753 60459260 70.30 70.70 69.00 69.40 1.40 -1.98% 69.30 11 69.40 4 21.16
2016-04-15 2360 556948 444 39265546 69.80 71.30 69.20 70.60 1.20 1.73% 70.60 15 70.80 1 21.52
2016-04-18 2360 385080 292 26960024 70.60 71.20 69.30 69.80 0.80 -1.13% 69.80 13 70.00 4 21.28
2016-04-19 2360 272003 217 19048108 69.60 70.60 69.60 70.00 0.20 0.29% 70.00 3 70.30 3 21.34
2016-04-20 2360 385224 281 26996023 69.60 70.70 69.60 69.70 0.30 -0.43% 69.70 4 70.00 26 21.25
2016-04-21 2360 307000 262 21192700 69.70 69.90 68.60 69.00 0.70 -1% 68.90 18 69.20 5 21.04
2016-04-22 2360 392100 360 26868488 68.60 69.60 67.90 68.20 0.80 -1.16% 68.20 16 68.40 1 20.79
2016-04-25 2360 273154 236 18441524 67.80 68.00 67.20 67.50 0.70 -1.03% 67.40 9 67.50 6 20.58
2016-04-26 2360 697053 508 47966604 68.50 70.50 68.00 69.90 2.40 3.56% 69.80 2 70.00 5 21.31
2016-04-27 2360 454345 375 31417867 69.80 70.40 68.50 68.80 1.10 -1.57% 68.70 2 68.80 57 20.98
2016-04-28 2360 263102 210 17924636 68.50 69.10 67.80 67.90 0.90 -1.31% 67.90 1 68.10 3 20.70
2016-04-29 2360 2435248 1585 174094955 70.40 72.90 70.40 71.60 3.70 5.45% 71.50 12 71.60 3 21.83
2016-05-03 2360 1121100 920 80899780 71.50 72.90 71.40 72.00 0.40 0.56% 72.00 22 72.10 46 21.95
2016-05-04 2360 951007 840 67717912 72.00 72.50 70.60 71.20 0.80 -1.11% 70.90 2 71.30 1 21.71
2016-05-05 2360 1002332 762 72723004 71.30 73.60 70.70 72.50 1.30 1.83% 72.50 22 72.70 1 22.10
2016-05-06 2360 1078467 801 78963495 72.70 73.90 72.10 73.20 0.70 0.97% 73.20 5 73.40 1 22.32
2016-05-09 2360 1229460 885 91075956 73.80 74.60 73.00 74.00 0.80 1.09% 73.80 1 74.00 6 22.56
2016-05-10 2360 878786 727 63222903 71.90 73.80 69.70 72.80 1.20 -1.62% 72.80 2 72.90 6 22.20
2016-05-11 2360 699411 519 51585507 72.00 74.40 72.00 73.90 1.10 1.51% 73.60 14 73.90 9 22.53
2016-05-12 2360 558256 435 41134038 73.80 74.20 72.20 73.80 0.10 -0.14% 73.70 5 73.80 5 19.42
2016-05-13 2360 351838 245 25637838 73.60 73.90 71.90 73.20 0.60 -0.81% 73.00 2 73.20 4 19.26
2016-05-16 2360 800856 195 58334774 73.20 73.50 71.90 72.20 1.00 -1.37% 72.20 12 72.60 1 19.00
2016-05-17 2360 1174929 313 85436051 72.60 73.00 72.40 72.90 0.70 0.97% 72.90 4 73.00 14 19.18
2016-05-18 2360 1625773 912 122011101 72.90 75.80 72.80 75.50 2.60 3.57% 75.40 1 75.50 52 19.87
2016-05-19 2360 1593290 891 120115232 76.20 77.20 74.60 75.00 0.50 -0.66% 75.00 16 75.10 10 19.74
2016-05-20 2360 314092 254 23450725 74.20 75.20 74.20 74.70 0.30 -0.4% 74.60 17 74.70 9 19.66
2016-05-23 2360 539362 382 40437112 74.70 75.40 74.60 75.00 0.30 0.4% 74.90 10 75.00 20 19.74
2016-05-24 2360 331326 266 24898051 75.00 75.70 74.90 75.10 0.10 0.13% 75.00 18 75.10 5 19.76
2016-05-25 2360 210894 190 15918259 75.30 75.80 74.90 75.40 0.30 0.4% 75.30 3 75.40 1 19.84
2016-05-26 2360 992586 618 77226508 76.00 78.40 76.00 78.00 2.60 3.45% 78.00 61 78.10 3 20.53
2016-05-27 2360 522397 356 40582748 78.10 78.20 77.30 77.70 0.30 -0.38% 77.70 6 77.80 26 20.45
2016-05-30 2360 306532 258 23745539 77.70 78.30 76.90 78.30 0.60 0.77% 78.00 3 78.30 22 20.61
2016-05-31 2360 693431 445 53958986 78.30 78.40 77.00 78.20 0.10 -0.13% 78.20 11 78.30 5 20.58
2016-06-01 2360 541773 438 42161914 78.20 78.20 77.30 77.90 0.30 -0.38% 77.80 45 78.00 2 20.50
2016-06-02 2360 3100620 367 241774549 78.00 78.40 77.50 77.70 0.20 -0.26% 77.70 15 77.90 3 20.45
2016-06-03 2360 938262 250 73427080 77.30 79.00 76.80 78.20 0.50 0.64% 78.10 7 78.20 21 20.58
2016-06-04 2360 19001 18 1482177 77.80 78.50 77.70 77.70 0.50 -0.64% 77.70 2 78.20 3 20.45
2016-06-06 2360 1305773 910 104179125 78.50 80.20 78.50 80.00 2.30 2.96% 80.00 12 80.10 2 21.05
2016-06-07 2360 781657 597 62663993 79.80 80.50 79.30 80.00 0.00 0% 80.00 61 80.10 1 21.05
2016-06-08 2360 1394429 290 111073346 80.00 80.20 79.30 79.60 0.40 -0.5% 79.60 12 79.70 10 20.95
2016-06-13 2360 1032340 760 82942597 80.10 80.80 79.90 80.20 0.60 0.75% 80.20 22 80.30 8 21.11
2016-06-14 2360 764227 621 60434040 80.20 80.20 78.60 79.10 1.10 -1.37% 79.10 12 79.20 1 20.82
2016-06-15 2360 430932 331 33990967 79.10 79.30 78.60 79.00 0.10 -0.13% 78.90 30 79.10 111 20.79
2016-06-16 2360 1131001 674 90300879 79.00 80.20 78.10 80.00 1.00 1.27% 79.70 17 80.00 20 21.05
2016-06-17 2360 668110 492 52702368 78.60 79.90 78.20 79.00 1.00 -1.25% 78.80 1 79.00 5 20.79
2016-06-20 2360 484021 416 38400146 78.30 80.00 78.20 78.80 0.20 -0.25% 78.80 5 79.10 1 20.74
2016-06-21 2360 492238 439 38937524 79.00 79.70 78.40 79.50 0.70 0.89% 79.30 6 79.50 10 20.92
2016-06-22 2360 603527 481 46984630 78.60 78.80 77.40 77.60 1.90 -2.39% 77.50 6 77.60 79 20.42
2016-06-23 2360 221390 210 17216730 76.80 78.10 76.80 77.60 0.00 0% 77.50 2 77.60 11 20.42
2016-06-24 2360 542200 442 41606700 77.60 78.00 76.30 76.50 1.10 -1.42% 76.40 7 76.50 5 20.13
2016-06-27 2360 309970 270 23820111 76.00 78.00 76.00 76.80 0.30 0.39% 76.80 7 77.30 2 20.21
2016-06-28 2360 434006 383 33071247 76.20 76.80 75.60 75.60 1.20 -1.56% 75.60 5 76.00 3 19.89
2016-06-29 2360 417702 377 32269904 75.80 78.00 75.80 77.90 2.30 3.04% 77.40 4 77.90 12 20.50
2016-06-30 2360 205663 185 15809651 77.20 78.10 76.30 76.80 1.10 -1.41% 76.70 2 76.80 4 20.21
2016-07-01 2360 131437 104 10074499 77.40 77.40 76.10 76.50 0.30 -0.39% 76.50 6 76.70 2 20.13
2016-07-04 2360 188371 178 14517467 76.80 77.90 76.40 77.40 0.90 1.18% 77.30 6 77.40 4 20.37
2016-07-06 2360 277676 261 21435111 76.50 77.50 76.50 76.60 1.30 -1.03% 76.60 8 76.90 1 20.16
2016-07-07 2360 235252 222 18194879 77.00 77.80 77.00 77.70 1.10 1.44% 77.60 6 77.70 2 20.45
2016-07-11 2360 460320 388 36431688 77.90 80.00 77.30 78.70 1.00 1.29% 78.70 2 78.80 3 20.71
2016-07-12 2360 329054 303 26201666 78.00 79.90 78.00 79.40 0.70 0.89% 79.30 3 79.40 2 20.89
2016-07-13 2360 280219 261 22332401 79.50 80.10 79.00 79.50 0.10 0.13% 79.30 2 79.50 12 20.92
2016-07-14 2360 276253 260 22030640 79.50 80.00 78.70 80.00 0.50 0.63% 79.70 22 80.00 49 21.05
2016-07-15 2360 373673 338 29513129 80.00 80.10 78.10 78.80 1.20 -1.5% 78.80 1 78.90 2 20.74
2016-07-18 2360 372456 243 29276695 78.20 79.10 78.10 79.00 0.20 0.25% 78.70 18 79.00 20 20.79
2016-07-19 2360 437828 325 34646946 79.30 79.90 78.10 79.30 0.30 0.38% 79.30 11 79.70 5 20.87
2016-07-20 2360 612134 360 48161077 78.50 79.10 78.20 78.40 0.90 -1.13% 78.40 9 78.50 26 20.63
2016-07-21 2360 428502 312 33477854 78.50 79.00 77.70 78.00 0.40 -0.51% 77.90 1 78.00 134 20.53
2016-07-22 2360 303382 224 23498005 78.10 78.10 77.00 77.50 0.50 -0.64% 77.50 5 77.60 67 20.39
2016-07-25 2360 309992 297 23943387 77.50 78.30 76.80 77.20 0.30 -0.39% 77.20 2 77.40 2 20.32
2016-07-26 2360 259833 263 20062339 77.10 77.80 77.00 77.00 0.20 -0.26% 77.00 9 77.10 2 20.26
2016-07-27 2360 542500 282 41572348 76.80 76.90 76.30 76.30 0.70 -0.91% 76.20 8 76.50 1 20.08
2016-07-28 2360 160119 137 12354627 77.00 77.50 76.90 77.20 0.90 1.18% 77.20 88 77.30 1 20.32
2016-07-29 2360 2290498 1538 186097940 80.50 83.50 80.00 80.50 3.30 4.27% 80.30 5 80.50 296 21.18
2016-08-01 2360 2359165 1233 193799942 80.50 82.60 80.50 82.30 1.80 2.24% 82.10 40 82.30 2 21.66
2016-08-02 2360 2377822 1519 200787448 82.50 85.50 82.40 84.00 1.70 2.07% 84.00 40 84.50 4 22.11
2016-08-03 2360 1996931 1314 169601710 83.60 85.90 83.50 85.90 1.90 2.26% 85.60 11 85.90 5 22.61
2016-08-04 2360 1560761 1362 135232134 86.50 88.50 85.60 85.60 0.30 -0.35% 85.60 57 85.90 5 22.53
2016-08-05 2360 2142439 1470 188098290 86.00 88.50 86.00 88.00 2.40 2.8% 87.80 1 88.00 60 23.16
2016-08-08 2360 2321871 1305 208295737 88.40 90.80 88.20 90.00 2.00 2.27% 89.90 9 90.00 480 23.68
2016-08-09 2360 2567863 1621 219332881 87.90 88.20 83.70 84.80 0.00 -5.78% 84.80 1 84.90 1 22.32
2016-08-10 2360 1808934 1061 153577321 84.00 86.60 83.90 84.50 0.30 -0.35% 84.50 34 84.60 4 21.39
2016-08-11 2360 1624040 1244 137872560 84.60 86.60 84.20 84.50 0.00 0% 84.30 3 84.50 260 21.39
2016-08-12 2360 695170 554 58938076 84.60 85.80 84.30 84.30 0.20 -0.24% 84.20 24 84.40 2 21.34
2016-08-15 2360 777992 642 65546523 84.50 85.00 83.50 84.20 0.10 -0.12% 84.20 1 84.30 1 21.32
2016-08-16 2360 1582976 1074 134249184 84.50 85.80 84.20 84.50 0.30 0.36% 84.50 5 84.60 1 21.39
2016-08-17 2360 1365982 1056 113473873 84.10 84.50 82.50 82.50 2.00 -2.37% 82.40 20 82.50 26 20.89
2016-08-18 2360 883884 560 73274987 83.00 83.30 82.10 82.90 0.40 0.48% 82.90 7 83.00 335 20.99
2016-08-19 2360 955252 659 79595438 83.00 84.40 82.10 82.10 0.80 -0.97% 82.10 3 82.20 1 20.78
2016-08-22 2360 1113222 614 89757660 82.30 82.30 80.00 80.50 1.60 -1.95% 80.40 4 80.50 132 20.38
2016-08-23 2360 1865323 1097 151475080 81.20 81.50 80.80 81.10 0.60 0.75% 81.10 5 81.30 5 20.53
2016-08-24 2360 668474 570 54344482 81.50 81.60 80.90 81.20 0.10 0.12% 81.10 6 81.20 2 20.56
2016-08-25 2360 861384 763 69900687 80.90 81.60 80.70 81.20 0.00 0% 81.10 1 81.20 34 20.56
2016-08-26 2360 930669 658 75386854 81.20 81.50 80.80 80.80 0.40 -0.49% 80.80 21 80.90 3 20.46
2016-08-29 2360 806637 644 64688240 80.80 80.80 79.30 80.80 0.00 0% 80.70 14 80.80 2 20.46
2016-08-30 2360 1277376 889 103417959 80.80 81.70 80.20 81.20 0.40 0.5% 81.20 1 81.40 4 20.56
2016-08-31 2360 1045485 810 85190226 81.70 82.10 80.30 82.00 0.80 0.99% 82.00 4 82.10 21 20.76
2016-09-01 2360 1632773 1241 129865978 82.00 82.10 78.10 78.50 3.50 -4.27% 78.50 12 78.60 2 19.87
2016-09-02 2360 1677055 1271 134848447 79.00 81.60 78.80 81.40 2.90 3.69% 81.40 20 81.50 21 20.61
2016-09-05 2360 1234822 926 100152482 81.60 82.00 80.20 81.00 0.40 -0.49% 80.70 1 81.00 23 20.51
2016-09-06 2360 587066 437 47816300 81.00 82.10 80.50 81.90 0.90 1.11% 81.70 2 81.90 31 20.73
2016-09-07 2360 407890 316 33389155 82.10 82.10 81.30 81.90 0.00 0% 81.80 5 81.90 5 20.73
2016-09-08 2360 2106974 1041 175801503 81.80 84.60 81.60 84.10 2.20 2.69% 84.10 21 84.20 9 21.29
2016-09-09 2360 1654008 955 138722167 83.50 84.50 82.80 84.30 0.20 0.24% 84.00 1 84.30 39 21.34
2016-09-10 2360 254538 165 21052676 82.70 83.30 82.40 82.70 1.60 -1.9% 82.70 12 82.80 26 20.94
2016-09-12 2360 1884705 669 157149953 82.90 84.00 82.40 83.60 0.90 1.09% 83.30 1 83.60 10 21.16
2016-09-13 2360 941116 535 79005161 84.00 84.50 83.10 83.10 0.50 -0.6% 83.00 43 83.40 2 21.04
2016-09-14 2360 1051500 727 85948049 83.10 83.50 80.70 81.90 1.20 -1.44% 81.50 1 81.90 84 20.73
2016-09-19 2360 2392700 1159 200815400 83.50 84.40 83.50 84.00 2.10 2.56% 84.00 8 84.10 18 21.27
2016-09-20 2360 1635124 1030 137862603 84.30 85.30 83.90 84.20 0.20 0.24% 84.20 4 84.30 11 21.32
2016-09-21 2360 2182456 1056 184117184 84.00 84.70 83.80 84.60 0.40 0.48% 84.30 1 84.60 40 21.42
2016-09-22 2360 1698372 389 142595748 84.70 84.70 83.70 83.70 0.90 -1.06% 83.60 10 83.80 3 21.19
2016-09-23 2360 3459533 1406 289406930 82.60 84.40 82.50 83.80 0.10 0.12% 83.80 4 83.90 1 21.22
2016-09-26 2360 3043206 1068 255358298 83.70 84.20 82.80 83.90 0.10 0.12% 83.90 44 84.00 76 21.24
2016-09-29 2360 4455016 2169 382163450 84.10 87.20 83.80 85.10 1.20 1.43% 85.10 39 85.30 10 21.54
2016-09-30 2360 725600 626 61364200 84.80 85.30 84.10 84.30 0.80 -0.94% 84.30 14 84.60 1 21.34
2016-10-03 2360 812315 542 68871719 84.30 86.00 83.90 85.80 1.50 1.78% 85.70 1 85.90 9 21.72
2016-10-04 2360 721543 626 62104489 86.20 86.20 85.70 86.20 0.40 0.47% 86.10 42 86.20 19 21.82
2016-10-05 2360 717520 585 61765104 86.20 86.40 85.30 86.40 0.20 0.23% 86.00 45 86.40 12 21.87
2016-10-06 2360 680380 511 59026177 86.10 87.00 86.00 86.80 0.40 0.46% 86.80 21 86.90 5 21.97
2016-10-07 2360 1646454 1241 143227998 86.10 88.00 86.10 87.60 0.80 0.92% 87.10 1 87.60 111 22.18
2016-10-11 2360 1207481 874 103447388 87.50 88.00 84.70 84.90 2.70 -3.08% 84.80 14 84.90 402 21.49
2016-10-12 2360 673480 593 57324250 84.60 85.70 84.40 84.90 0.00 0% 84.90 31 85.20 6 21.49
2016-10-13 2360 493179 433 41470788 84.70 84.80 83.70 84.30 0.60 -0.71% 84.10 1 84.30 2 21.34
2016-10-14 2360 749466 561 62533915 84.00 84.10 83.00 83.20 1.10 -1.3% 83.20 4 83.30 5 21.06
2016-10-17 2360 738101 374 61444302 83.20 83.70 83.00 83.00 0.20 -0.24% 83.00 45 83.20 183 21.01
2016-10-18 2360 504086 378 41902438 83.10 83.50 82.90 82.90 0.10 -0.12% 82.90 40 83.00 4 20.99
2016-10-19 2360 1063271 648 88225656 83.10 83.50 82.80 83.00 0.10 0.12% 82.90 3 83.00 24 21.01
2016-10-20 2360 1380643 1011 117064040 83.50 85.40 83.40 84.70 1.70 2.05% 84.70 679 84.80 1 21.44
2016-10-21 2360 1896617 816 160938781 85.00 85.80 84.60 84.70 0.00 0% 84.70 449 84.80 1 21.44
2016-10-24 2360 2977553 1236 257232808 85.40 87.20 85.20 86.30 1.60 1.89% 86.30 10 86.40 2 21.85
2016-10-25 2360 2657301 1939 226194368 86.30 87.30 83.30 83.30 3.00 -3.48% 83.30 14 83.60 1 21.09
2016-10-26 2360 2942178 1968 239014040 83.00 83.70 79.90 80.00 3.30 -3.96% 79.90 27 80.00 195 20.25
2016-10-27 2360 1234692 929 98285043 80.00 80.60 78.90 80.00 0.00 0% 79.90 1 80.00 126 20.25
2016-10-28 2360 445124 345 35421020 80.80 80.80 79.10 79.50 0.50 -0.63% 79.40 21 79.50 8 20.13
2016-10-31 2360 655237 569 52236612 79.50 80.40 79.10 80.10 0.60 0.75% 80.00 20 80.20 11 20.28
2016-11-01 2360 171538 158 13743292 80.40 80.50 79.80 80.20 0.10 0.12% 80.00 2 80.20 7 20.30
2016-11-02 2360 499271 370 39838415 79.70 80.20 79.30 79.80 0.40 -0.5% 79.70 13 79.80 15 20.20
2016-11-03 2360 856985 661 67253435 79.30 79.40 78.00 78.00 1.80 -2.26% 78.00 26 78.10 16 19.75
2016-11-04 2360 333218 312 25834306 77.80 78.10 77.10 77.20 0.80 -1.03% 77.10 24 77.20 1 19.54
2016-11-07 2360 588225 293 46528996 76.50 80.00 76.40 79.60 2.40 3.11% 79.30 2 79.60 1 20.15
2016-11-08 2360 1160503 532 90488334 79.50 79.50 77.10 78.00 1.60 -2.01% 77.90 6 78.00 32 19.75
2016-11-09 2360 1665320 912 123470060 77.50 77.80 72.70 72.80 5.20 -6.67% 72.80 1 73.00 3 18.43
2016-11-10 2360 889200 700 68460060 74.80 78.00 74.80 78.00 5.20 7.14% 77.80 3 78.00 20 18.93
2016-11-11 2360 474155 420 36191810 77.70 77.70 75.20 76.70 1.30 -1.67% 76.30 8 76.70 6 18.62
2016-11-14 2360 518827 450 39530799 77.50 77.50 75.00 76.50 0.20 -0.26% 76.30 6 76.50 6 18.57
2016-11-15 2360 310164 283 23828359 77.30 77.30 76.30 77.20 0.70 0.92% 76.60 8 77.20 3 18.74
2016-11-16 2360 641150 492 48547083 77.10 77.80 74.80 75.20 2.00 -2.59% 75.10 22 75.20 4 18.25
2016-11-17 2360 622080 557 46125900 75.00 75.20 73.70 74.90 0.30 -0.4% 74.60 19 74.90 8 18.18
2016-11-18 2360 715975 362 53809313 74.90 76.10 74.60 75.50 0.60 0.8% 75.10 2 75.50 21 18.33
2016-11-21 2360 446600 277 33114718 74.90 74.90 73.70 74.50 1.00 -1.32% 74.20 1 74.50 6 18.08
2016-11-22 2360 728010 578 54119144 74.30 75.00 73.50 74.50 0.00 0% 74.50 86 74.70 1 18.08
2016-11-23 2360 579009 492 44281684 75.20 77.50 75.00 76.50 2.00 2.68% 76.50 3 76.60 1 18.57
2016-11-24 2360 256209 221 19320858 76.50 76.50 75.10 75.30 1.20 -1.57% 75.30 4 75.40 1 18.28
2016-11-25 2360 158421 138 12065621 75.30 76.50 75.30 76.10 0.80 1.06% 76.10 7 76.30 11 18.47
2016-11-28 2360 465200 414 35917500 76.00 78.00 75.30 77.90 1.80 2.37% 77.60 6 77.90 1 18.91
2016-11-29 2360 345350 303 26660490 77.90 77.90 76.50 77.40 0.50 -0.64% 77.20 1 77.40 12 18.79
2016-11-30 2360 994000 764 77927200 77.70 79.00 77.70 79.00 1.60 2.07% 78.40 1 79.00 10 19.17
2016-12-01 2360 298875 260 23504525 79.00 79.00 78.30 78.30 0.70 -0.89% 78.30 2 78.40 11 19.00
2016-12-02 2360 369162 341 28510592 77.70 77.90 76.50 76.50 1.80 -2.3% 76.50 3 76.60 7 18.57
2016-12-05 2360 168031 153 12817580 77.40 77.40 76.00 76.60 0.10 0.13% 76.30 6 76.60 2 18.59
2016-12-06 2360 223395 219 17243016 76.90 77.60 76.60 76.70 0.10 0.13% 76.70 2 76.80 3 18.62
2016-12-07 2360 384207 339 29635139 76.90 77.90 76.40 77.10 0.40 0.52% 77.00 1 77.20 5 18.71
2016-12-08 2360 308326 249 23835333 77.80 77.80 77.10 77.40 0.30 0.39% 77.20 5 77.40 3 18.79
2016-12-09 2360 889545 344 68983544 77.70 78.00 76.90 77.10 0.30 -0.39% 77.10 82 77.40 6 18.71
2016-12-12 2360 359175 274 27479551 77.30 77.60 76.10 76.10 1.00 -1.3% 76.10 10 76.30 1 18.47
2016-12-13 2360 336284 295 25610711 76.30 76.80 75.90 75.90 0.20 -0.26% 75.90 15 76.10 2 18.42
2016-12-14 2360 571320 474 43909415 76.00 77.30 76.00 76.80 0.90 1.19% 76.80 68 77.00 2 18.64
2016-12-15 2360 241287 209 18561468 76.80 77.30 76.60 76.80 0.00 0% 76.80 49 77.00 11 18.64
2016-12-16 2360 1628114 974 124378243 76.80 77.60 75.60 76.60 0.20 -0.26% 76.30 7 76.60 12 18.59
2016-12-19 2360 358052 298 27555083 76.30 77.70 76.10 76.60 0.00 0% 76.60 1 76.70 6 18.59
2016-12-20 2360 381345 329 29296054 76.30 77.20 76.10 76.50 0.10 -0.13% 76.50 22 76.90 13 18.57
2016-12-21 2360 672539 541 51946118 77.00 77.70 76.50 77.70 1.20 1.57% 77.50 7 77.70 11 18.86
2016-12-22 2360 202426 162 15579302 77.70 77.70 76.60 76.60 1.10 -1.42% 76.60 7 76.70 4 18.59
2016-12-23 2360 168431 156 12877170 76.20 76.70 76.20 76.20 0.40 -0.52% 76.20 1 76.30 3 18.50
2016-12-26 2360 251954 197 19149729 77.10 77.10 75.50 75.80 0.40 -0.52% 75.80 26 75.90 1 18.40
2016-12-27 2360 328479 285 24716071 75.80 76.00 75.00 75.10 0.70 -0.92% 75.10 2 75.30 8 18.23
2016-12-28 2360 233768 223 17747283 75.10 76.20 75.10 76.00 0.90 1.2% 75.90 3 76.00 8 18.45
2016-12-29 2360 145403 128 11006066 76.00 76.00 75.30 75.90 0.10 -0.13% 75.60 1 75.90 4 18.42
2016-12-30 2360 582185 490 43862767 75.40 75.80 75.10 75.40 0.50 -0.66% 75.30 15 75.40 15 18.30