廣達(2382)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　　　50.60
0
0%		50.40
-0.2
-0.4%		49.75
-0.65
-1.29%		48.75
-1
-2.01%		50.30
1.55
3.18%		 　50.20
-0.1
-0.2%		50.40
0.2
0.4%		50.70
0.3
0.6%		50.70
0
0%		49.90
-0.8
-1.58%		 　49.30
-0.6
-1.2%		49.25
-0.05
-0.1%		48.55
-0.7
-1.42%		47.70
-0.85
-1.75%		48.60
0.9
1.89%		 　51.00
2.4
4.94%		49.95
-1.05
-2.06%		49.90
-0.05
-0.1%		51.20
1.3
2.61%		52.70
1.5
2.93%		53.30
0.6
1.14%		 50.32
2 月　54.40
1.1
2.06%		52.60
-1.8
-3.31%		 　　　　　　　　　　53.90
1.3
2.47%		54.00
0.1
0.19%		54.50
0.5
0.93%		55.30
0.8
1.47%		55.80
0.5
0.9%		 　56.30
0.5
0.9%		55.10
-1.2
-2.13%		55.60
0.5
0.91%		55.50
-0.1
-0.18%		56.20
0.7
1.26%		 55.36
3 月56.50
0.3
0.53%		56.70
0.2
0.35%		57.50
0.8
1.41%		56.90
-0.6
-1.04%		 　56.90
0
0%		57.20
0.3
0.53%		57.20
0
0%		57.10
-0.1
-0.17%		57.40
0.3
0.53%		 　57.70
0.3
0.52%		57.70
0
0%		57.80
0.1
0.17%		59.00
1.2
2.08%		59.60
0.6
1.02%		 　59.20
-0.4
-0.67%		59.10
-0.1
-0.17%		58.00
-1.1
-1.86%		57.70
-0.3
-0.52%		56.60
-1.1
-1.91%		 　56.40
-0.2
-0.35%		55.50
-0.9
-1.6%		56.90
1.4
2.52%		56.20
-0.7
-1.23%		57.44
4 月56.00
-0.2
-0.36%		 　　　55.20
-0.8
-1.43%		55.00
-0.2
-0.36%		55.50
0.5
0.91%		 　55.50
0
0%		55.50
0
0%		56.00
0.5
0.9%		55.90
-0.1
-0.18%		55.30
-0.6
-1.07%		 　55.30
0
0%		56.00
0.7
1.27%		54.50
-1.5
-2.68%		54.70
0.2
0.37%		54.20
-0.5
-0.91%		 　54.50
0.3
0.55%		54.90
0.4
0.73%		55.50
0.6
1.09%		54.00
-1.5
-2.7%		52.00
-2
-3.7%		 54.84
5 月　　52.50
0.5
0.96%		51.20
-1.3
-2.48%		50.80
-0.4
-0.78%		51.00
0.2
0.39%		 　50.60
-0.4
-0.78%		51.40
0.8
1.58%		53.30
1.9
3.7%		54.40
1.1
2.06%		54.40
0
0%		 　54.70
0.3
0.55%		55.40
0.7
1.28%		55.90
0.5
0.9%		55.10
-0.8
-1.43%		54.70
-0.4
-0.73%		 　56.30
1.6
2.93%		57.10
0.8
1.42%		56.90
-0.2
-0.35%		57.30
0.4
0.7%		57.20
-0.1
-0.17%		 　57.90
0.7
1.22%		58.00
0.1
0.17%		54.62
6 月58.00
0
0%		58.00
0
0%		58.00
0
0%		57.60
-0.4
-0.69%		 57.50
-0.1
-0.17%		58.00
0.5
0.87%		58.00
0
0%		 　　　58.00
0
0%		58.00
0
0%		58.00
0
0%		58.50
0.5
0.86%		58.90
0.4
0.68%		 　59.10
0.2
0.34%		59.10
0
0%		59.40
0.3
0.51%		60.20
0.8
1.35%		59.20
-1
-1.66%		 　59.10
-0.1
-0.17%		59.30
0.2
0.34%		60.10
0.8
1.35%		61.00
0.9
1.5%		 58.8
7 月62.10
1.1
1.8%		 　62.20
0.1
0.16%		 59.50
-2.7
-4.34%		61.60
2.1
3.53%		 　　62.80
1.2
1.95%		62.30
-0.5
-0.8%		65.40
3.1
4.98%		63.80
-1.6
-2.45%		64.40
0.6
0.94%		 　66.50
2.1
3.26%		66.70
0.2
0.3%		66.40
-0.3
-0.45%		68.00
1.6
2.41%		65.80
-2.2
-3.24%		 　65.00
-0.8
-1.22%		64.70
-0.3
-0.46%		64.80
0.1
0.15%		65.00
0.2
0.31%		64.90
-0.1
-0.15%		 63.8
8 月60.40
-4.5
-6.93%		60.50
0.1
0.17%		58.80
-1.7
-2.81%		58.80
0
0%		58.80
0
0%		 　59.10
0.3
0.51%		59.40
0.3
0.51%		59.00
-0.4
-0.67%		59.00
0
0%		59.00
0
0%		 　60.60
1.6
2.71%		61.70
1.1
1.82%		62.00
0.3
0.49%		61.90
-0.1
-0.16%		61.30
-0.6
-0.97%		 　60.00
-1.3
-2.12%		60.70
0.7
1.17%		60.50
-0.2
-0.33%		62.30
1.8
2.98%		61.50
-0.8
-1.28%		 　60.80
-0.7
-1.14%		60.30
-0.5
-0.82%		58.70
-1.6
-2.65%		60.21
9 月58.80
0.1
0.17%		60.00
1.2
2.04%		 　60.30
0.3
0.5%		62.00
1.7
2.82%		62.00
0
0%		62.50
0.5
0.81%		62.00
-0.5
-0.8%		59.90
-2.1
-3.39%		 59.60
-0.3
-0.5%		59.90
0.3
0.5%		59.30
-0.6
-1%		 　　　62.70
3.4
5.73%		64.30
1.6
2.55%		66.40
2.1
3.27%		66.00
-0.4
-0.6%		66.80
0.8
1.21%		 　66.00
-0.8
-1.2%		 　67.40
1.4
2.12%		65.40
-2
-2.97%		 62.94
10 月　　66.10
0.7
1.07%		65.80
-0.3
-0.45%		66.40
0.6
0.91%		66.30
-0.1
-0.15%		66.80
0.5
0.75%		 　　66.40
-0.4
-0.6%		66.10
-0.3
-0.45%		65.10
-1
-1.51%		64.30
-0.8
-1.23%		 　66.50
2.2
3.42%		66.00
-0.5
-0.75%		66.00
0
0%		65.00
-1
-1.52%		65.90
0.9
1.38%		 　65.30
-0.6
-0.91%		66.20
0.9
1.38%		66.50
0.3
0.45%		64.50
-2
-3.01%		64.90
0.4
0.62%		 64.00
-0.9
-1.39%		65.61
11 月64.80
0.8
1.25%		63.80
-1
-1.54%		62.90
-0.9
-1.41%		62.20
-0.7
-1.11%		 　63.90
1.7
2.73%		64.00
0.1
0.16%		61.60
-2.4
-3.75%		62.70
1.1
1.79%		58.00
-4.7
-7.5%		 　57.70
-0.3
-0.52%		58.00
0.3
0.52%		58.30
0.3
0.52%		58.00
-0.3
-0.51%		58.70
0.7
1.21%		 　58.00
-0.7
-1.19%		58.80
0.8
1.38%		59.30
0.5
0.85%		58.50
-0.8
-1.35%		58.60
0.1
0.17%		 　59.10
0.5
0.85%		58.70
-0.4
-0.68%		59.40
0.7
1.19%		 60.1
12 月59.00
-0.4
-0.67%		59.00
0
0%		 　58.80
-0.2
-0.34%		58.70
-0.1
-0.17%		59.20
0.5
0.85%		59.20
0
0%		59.50
0.3
0.51%		 　60.80
1.3
2.18%		60.50
-0.3
-0.49%		61.00
0.5
0.83%		61.00
0
0%		59.50
-1.5
-2.46%		 　59.70
0.2
0.34%		59.40
-0.3
-0.5%		59.00
-0.4
-0.67%		58.90
-0.1
-0.17%		58.40
-0.5
-0.85%		 　59.00
0.6
1.03%		59.10
0.1
0.17%		60.10
1
1.69%		59.70
-0.4
-0.67%		60.30
0.6
1.01%		　59.54

說明:最高漲幅:5.73%最低跌幅:-7.5% 最高價:68.00最低價:47.70平均價:58.73,灰色底表示週末,漲148天(118.75)元,跌125天(-101.85)元,平盤30天
6%=2,5%=3,4%=2,3%=18,2%=22,1%=77,0%=54,-0%=1,-1%=3,-2%=4,-3%=9,-4%=17,-5%=32,-6%=59,

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 2382 5670035 3766 289585883 53.00 53.00 50.50 50.60 2.40 0% 50.60 434 50.70 6 10.68
2016-01-05 2382 4590324 3216 233015624 50.70 51.50 50.40 50.40 0.20 -0.4% 50.40 178 50.50 21 10.63
2016-01-06 2382 11483744 3456 574675187 50.80 50.90 49.75 49.75 0.65 -1.29% 49.75 17 49.80 3 10.50
2016-01-07 2382 9157786 5200 446332014 49.50 49.75 48.00 48.75 1.00 -2.01% 48.70 109 48.75 41 10.28
2016-01-08 2382 9496840 3622 476342641 49.95 50.60 49.15 50.30 1.55 3.18% 50.20 113 50.30 56 10.61
2016-01-11 2382 6605753 3429 327741870 49.80 50.50 48.05 50.20 0.10 -0.2% 50.10 106 50.20 1 10.59
2016-01-12 2382 5752478 3237 287246130 50.20 51.00 49.25 50.40 0.20 0.4% 49.85 1 50.40 421 10.63
2016-01-13 2382 3075188 1580 154853591 50.50 50.80 49.85 50.70 0.30 0.6% 50.30 1 50.70 161 10.70
2016-01-14 2382 5044922 2259 253564816 49.50 50.70 49.25 50.70 0.00 0% 50.60 22 50.70 137 10.70
2016-01-15 2382 9313744 3768 463800500 50.30 50.50 49.10 49.90 0.80 -1.58% 49.70 4 49.90 25 10.53
2016-01-18 2382 6473633 3235 318571007 48.90 49.90 48.80 49.30 0.60 -1.2% 49.30 281 49.35 87 10.40
2016-01-19 2382 4105238 2477 203055029 49.35 49.80 49.25 49.25 0.05 -0.1% 49.25 64 49.30 5 10.39
2016-01-20 2382 9355612 4616 450137554 49.00 49.05 47.35 48.55 0.70 -1.42% 48.50 2 48.55 15 10.24
2016-01-21 2382 5154003 2585 249232691 48.90 48.95 47.70 47.70 0.85 -1.75% 47.70 150 48.00 101 10.06
2016-01-22 2382 3206195 1917 155553792 48.50 48.95 48.00 48.60 0.90 1.89% 48.60 29 48.70 2 10.25
2016-01-25 2382 5521362 2975 278832892 49.45 51.00 49.05 51.00 2.40 4.94% 50.90 16 51.00 232 10.76
2016-01-26 2382 4930780 2888 244723756 50.10 50.40 49.20 49.95 1.05 -2.06% 49.80 1 49.95 130 10.54
2016-01-27 2382 2969168 1159 148434614 50.10 50.30 49.75 49.90 0.05 -0.1% 49.90 12 49.95 1 10.53
2016-01-28 2382 7975037 3131 406612888 50.20 51.70 50.00 51.20 1.30 2.61% 51.10 174 51.20 10 10.80
2016-01-29 2382 10881946 4017 565731043 50.60 53.00 50.40 52.70 1.50 2.93% 52.60 24 52.70 747 11.12
2016-01-30 2382 1791930 1050 95438655 53.40 53.50 52.90 53.30 0.60 1.14% 53.30 766 53.40 80 11.24
2016-02-02 2382 4887069 2924 264459945 53.70 54.40 53.30 54.40 0.70 2.06% 54.30 47 54.40 122 11.48
2016-02-03 2382 5186069 2775 274093540 53.00 53.70 52.30 52.60 1.80 -3.31% 52.60 161 52.70 12 11.10
2016-02-15 2382 5671731 3720 302421948 52.30 54.00 51.70 53.90 1.30 2.47% 53.70 104 53.90 39 11.37
2016-02-16 2382 4971390 2879 266725511 53.00 54.00 52.90 54.00 0.10 0.19% 53.90 128 54.00 135 11.39
2016-02-17 2382 3952921 2228 213951881 54.10 54.50 53.50 54.50 0.50 0.93% 54.40 2 54.50 63 11.50
2016-02-18 2382 3887556 1999 214254080 55.00 55.40 54.60 55.30 0.80 1.47% 55.20 91 55.30 85 11.67
2016-02-19 2382 3716826 2269 205946337 55.30 55.80 54.70 55.80 0.50 0.9% 55.70 4 55.80 132 11.77
2016-02-22 2382 3179725 1763 178358110 56.20 56.50 55.50 56.30 0.50 0.9% 56.20 63 56.30 96 11.88
2016-02-23 2382 3943579 2348 218418931 56.50 56.50 54.80 55.10 1.20 -2.13% 55.10 285 55.30 12 11.62
2016-02-24 2382 2927765 1591 161461279 55.10 55.70 54.80 55.60 0.50 0.91% 55.40 2 55.60 101 11.73
2016-02-25 2382 3283579 2028 181889956 55.70 55.70 54.80 55.50 0.10 -0.18% 55.40 98 55.60 97 11.71
2016-02-26 2382 5172408 2205 289542801 55.90 56.20 55.50 56.20 0.70 1.26% 55.70 144 56.20 112 11.86
2016-03-01 2382 5721083 3083 322601578 54.90 56.90 54.90 56.50 0.30 0.53% 56.40 155 56.50 50 11.92
2016-03-02 2382 4351115 2257 248138103 57.00 57.40 56.70 56.70 0.20 0.35% 56.60 220 56.70 7 11.96
2016-03-03 2382 7287014 3804 417079698 57.00 57.60 56.70 57.50 0.80 1.41% 57.40 2 57.50 581 12.13
2016-03-04 2382 4299818 2722 244629936 57.50 57.50 56.50 56.90 0.60 -1.04% 56.80 45 56.90 27 12.00
2016-03-07 2382 7220041 3868 413126337 57.40 57.80 56.60 56.90 0.00 0% 56.80 1 56.90 313 12.00
2016-03-08 2382 6500660 3500 370220947 57.10 57.20 56.30 57.20 0.30 0.53% 57.10 28 57.20 203 12.07
2016-03-09 2382 3796448 1902 216500719 57.10 57.20 56.60 57.20 0.00 0% 57.10 60 57.20 623 12.07
2016-03-10 2382 2740598 1718 156086836 57.20 57.40 56.60 57.10 0.10 -0.17% 57.00 1 57.10 469 12.05
2016-03-11 2382 5750867 2529 328496968 57.10 57.40 56.70 57.40 0.30 0.53% 57.20 29 57.40 30 12.11
2016-03-14 2382 4345512 2274 250045635 57.50 57.80 57.30 57.70 0.30 0.52% 57.60 16 57.70 158 12.17
2016-03-15 2382 4916152 2446 284240122 58.00 58.20 57.40 57.70 0.00 0% 57.60 67 57.70 102 12.17
2016-03-16 2382 3218170 1837 186151572 58.10 58.10 57.50 57.80 0.10 0.17% 57.80 317 57.90 22 12.19
2016-03-17 2382 5769338 2962 339206929 58.20 59.00 58.00 59.00 1.20 2.08% 58.90 6 59.00 714 12.45
2016-03-18 2382 8488796 3656 506292887 59.10 59.90 59.10 59.60 0.60 1.02% 59.50 14 59.60 155 12.57
2016-03-21 2382 8590352 3556 507648191 60.00 60.00 58.60 59.20 0.40 -0.67% 59.20 211 59.40 12 12.49
2016-03-22 2382 4882600 2009 288200855 59.50 59.60 58.50 59.10 0.10 -0.17% 59.00 96 59.10 63 12.47
2016-03-23 2382 4493777 2142 261199966 58.40 58.90 57.50 58.00 1.10 -1.86% 57.90 185 58.00 23 12.24
2016-03-24 2382 4744399 2108 274236319 58.00 58.90 57.40 57.70 0.30 -0.52% 57.60 8 57.70 56 12.17
2016-03-25 2382 4013492 1837 228604240 57.80 58.20 56.30 56.60 1.10 -1.91% 56.60 12 56.70 116 11.94
2016-03-28 2382 3225425 1566 181880862 56.50 56.70 56.20 56.40 0.20 -0.35% 56.40 63 56.50 573 11.90
2016-03-29 2382 4086799 1993 229644798 56.50 57.20 55.50 55.50 0.90 -1.6% 55.50 898 55.70 1 11.71
2016-03-30 2382 5869658 2637 333536354 56.00 57.30 55.90 56.90 1.40 2.52% 56.90 31 57.00 6 12.00
2016-03-31 2382 8405233 3393 473506637 57.30 57.50 55.70 56.20 0.70 -1.23% 56.10 1 56.20 32 12.14
2016-04-01 2382 7647682 3447 427736333 55.60 56.70 55.60 56.00 0.20 -0.36% 55.90 6 56.00 215 12.10
2016-04-06 2382 9423509 3301 518693611 55.00 55.50 54.60 55.20 0.80 -1.43% 55.20 9 55.30 213 11.92
2016-04-07 2382 5693654 2152 311951098 55.00 55.30 54.30 55.00 0.20 -0.36% 54.90 68 55.00 333 11.88
2016-04-08 2382 8076691 2696 449142915 55.30 56.60 55.20 55.50 0.50 0.91% 55.40 102 55.50 197 11.99
2016-04-11 2382 6665215 2481 370166631 56.00 56.00 55.20 55.50 0.00 0% 55.40 119 55.50 190 11.99
2016-04-12 2382 6155668 2605 343009570 55.90 56.10 55.30 55.50 0.00 0% 55.40 53 55.50 322 11.99
2016-04-13 2382 4301867 2050 241283059 55.90 56.60 55.60 56.00 0.50 0.9% 55.90 51 56.00 157 12.10
2016-04-14 2382 5172472 2349 290043332 56.90 56.90 55.80 55.90 0.10 -0.18% 55.90 70 56.00 1813 12.07
2016-04-15 2382 4667694 1777 259677443 55.80 56.00 54.90 55.30 0.60 -1.07% 55.20 24 55.30 28 11.94
2016-04-18 2382 4347225 1854 240742262 55.30 55.70 55.10 55.30 0.00 0% 55.20 103 55.30 137 11.94
2016-04-19 2382 6595835 2359 369119698 55.60 56.50 55.60 56.00 0.70 1.27% 55.90 15 56.00 675 12.10
2016-04-20 2382 6132277 3870 337429572 56.40 56.40 54.10 54.50 1.50 -2.68% 54.40 2 54.50 294 11.77
2016-04-21 2382 3555858 2226 194715711 54.60 55.30 54.50 54.70 0.20 0.37% 54.60 4 54.70 226 11.81
2016-04-22 2382 2301876 1541 125235962 54.80 54.80 54.20 54.20 0.50 -0.91% 54.20 21 54.40 14 11.71
2016-04-25 2382 1603694 863 87467619 54.20 54.80 54.10 54.50 0.30 0.55% 54.40 37 54.50 10 11.77
2016-04-26 2382 3925294 1659 216189032 54.60 55.30 54.60 54.90 0.40 0.73% 54.90 61 55.00 151 11.86
2016-04-27 2382 4314925 1998 239069034 55.00 55.80 54.70 55.50 0.60 1.09% 55.40 458 55.50 24 11.99
2016-04-28 2382 7739580 3787 420573129 55.60 55.70 53.70 54.00 1.50 -2.7% 53.90 1 54.00 283 11.66
2016-04-29 2382 6364400 3500 333675893 54.00 54.00 52.00 52.00 2.00 -3.7% 51.90 743 52.00 118 11.23
2016-05-03 2382 6089866 2600 318451985 51.90 52.80 51.50 52.50 0.50 0.96% 52.40 97 52.50 6 11.34
2016-05-04 2382 8542128 3819 438977209 52.40 52.40 50.40 51.20 1.30 -2.48% 51.00 24 51.20 55 11.06
2016-05-05 2382 6408566 3286 323780216 51.00 51.00 49.95 50.80 0.40 -0.78% 50.80 77 50.90 35 10.97
2016-05-06 2382 4484078 2565 227680098 50.50 51.40 50.20 51.00 0.20 0.39% 51.00 28 51.10 130 11.02
2016-05-09 2382 2790205 1818 141434755 51.20 51.40 50.30 50.60 0.40 -0.78% 50.50 131 50.60 64 10.93
2016-05-10 2382 3714323 2225 190047625 50.50 51.80 50.50 51.40 0.80 1.58% 51.30 8 51.40 48 11.15
2016-05-11 2382 8931595 4596 470162102 52.00 53.40 51.70 53.30 1.90 3.7% 53.20 1 53.30 52 11.56
2016-05-12 2382 7317638 3593 392276201 52.60 54.40 52.60 54.40 1.10 2.06% 54.20 191 54.40 144 11.80
2016-05-13 2382 10630336 4810 578172974 53.50 55.00 53.50 54.40 0.00 0% 54.30 474 54.40 1 11.80
2016-05-16 2382 4161820 2752 225883747 54.40 54.80 53.50 54.70 0.30 0.55% 54.70 480 54.80 90 11.87
2016-05-17 2382 5709295 2965 311847125 54.60 55.40 53.50 55.40 0.70 1.28% 55.20 49 55.40 106 12.02
2016-05-18 2382 8456169 4579 468740689 54.70 56.00 54.20 55.90 0.50 0.9% 55.50 42 55.90 109 12.13
2016-05-19 2382 4268189 2397 234764427 55.50 55.60 54.60 55.10 0.80 -1.43% 55.10 30 55.20 17 11.95
2016-05-20 2382 3142934 2000 172589302 55.20 55.80 54.60 54.70 0.40 -0.73% 54.70 49 54.80 5 11.87
2016-05-23 2382 6934533 3410 386419497 54.50 56.40 53.70 56.30 1.60 2.93% 56.20 67 56.30 15 12.21
2016-05-24 2382 4291918 2717 244015939 56.10 57.20 55.70 57.10 0.80 1.42% 57.00 34 57.10 27 12.39
2016-05-25 2382 4610228 2784 262275598 57.30 57.30 56.30 56.90 0.20 -0.35% 56.80 3 56.90 54 12.34
2016-05-26 2382 2239629 1389 127944753 57.20 57.40 56.50 57.30 0.40 0.7% 57.30 18 57.40 121 12.43
2016-05-27 2382 2332001 1564 133414248 57.60 57.90 56.60 57.20 0.10 -0.17% 57.10 115 57.20 22 12.41
2016-05-30 2382 4011490 2484 231276864 57.50 58.30 56.80 57.90 0.70 1.22% 57.90 247 58.00 88 12.56
2016-05-31 2382 9381884 2102 544035496 57.50 58.40 57.50 58.00 0.10 0.17% 57.90 135 58.00 3611 12.58
2016-06-01 2382 7761540 3464 451601220 57.50 58.60 57.50 58.00 0.00 0% 57.90 143 58.00 56 12.58
2016-06-02 2382 7388466 3421 427775484 57.20 58.50 57.20 58.00 0.00 0% 57.90 3 58.00 312 12.58
2016-06-03 2382 2385060 1386 138294066 58.40 58.40 57.70 58.00 0.00 0% 57.90 2 58.00 839 12.58
2016-06-04 2382 259125 210 14944096 58.00 58.00 57.50 57.60 0.40 -0.69% 57.60 5 57.70 9 12.49
2016-06-06 2382 3313643 1473 191452176 58.20 58.40 57.00 57.50 0.10 -0.17% 57.50 57 57.60 249 12.47
2016-06-07 2382 5164320 2731 299389158 58.00 58.30 57.60 58.00 0.50 0.87% 57.90 87 58.00 795 12.58
2016-06-08 2382 7148724 3513 414901342 58.00 58.40 57.90 58.00 0.00 0% 57.90 150 58.00 466 12.58
2016-06-13 2382 7112531 3697 412038534 58.00 58.10 57.70 58.00 0.00 0% 57.90 55 58.00 693 12.58
2016-06-14 2382 4354897 2028 252313829 57.90 58.00 57.60 58.00 0.00 0% 57.90 26 58.00 409 12.58
2016-06-15 2382 6303970 3985 366080666 58.00 58.60 57.80 58.00 0.00 0% 57.90 60 58.00 421 12.58
2016-06-16 2382 7092935 2874 415922516 58.70 59.40 58.00 58.50 0.50 0.86% 58.40 5 58.50 285 12.69
2016-06-17 2382 7900253 2429 464500240 59.00 59.30 58.20 58.90 0.40 0.68% 58.70 7 58.90 176 12.78
2016-06-20 2382 9659204 3294 570903558 59.80 59.80 58.80 59.10 0.20 0.34% 59.00 109 59.10 268 12.82
2016-06-21 2382 7525636 3396 444638490 59.30 59.40 58.90 59.10 0.00 0% 59.00 20 59.10 834 12.82
2016-06-22 2382 10916059 3275 644815789 59.00 59.40 58.80 59.40 0.30 0.51% 59.30 1 59.40 113 12.89
2016-06-23 2382 9591530 2944 570976530 59.50 60.20 59.30 60.20 0.80 1.35% 60.10 23 60.20 247 13.06
2016-06-24 2382 10152167 4260 600018480 60.30 60.30 58.00 59.20 1.00 -1.66% 59.10 2 59.20 109 12.84
2016-06-27 2382 4065345 1767 240063713 59.00 59.40 58.50 59.10 0.10 -0.17% 59.00 107 59.10 252 12.82
2016-06-28 2382 5185358 2162 306246723 58.50 59.30 58.40 59.30 0.20 0.34% 59.20 21 59.30 167 12.86
2016-06-29 2382 6354622 2416 381163192 60.10 60.20 59.60 60.10 0.80 1.35% 60.00 5 60.10 350 13.04
2016-06-30 2382 11808400 4137 711971534 60.50 61.00 59.40 61.00 0.90 1.5% 60.70 80 61.00 156 13.23
2016-07-01 2382 7551826 4059 465001712 61.10 62.10 60.80 62.10 1.10 1.8% 61.90 137 62.10 166 13.47
2016-07-04 2382 5859701 3470 364989187 62.00 62.80 61.20 62.20 0.10 0.16% 62.20 10 62.30 395 13.49
2016-07-06 2382 6396296 4120 384005536 61.00 61.40 59.50 59.50 2.00 -4.34% 59.50 174 59.70 5 12.91
2016-07-07 2382 7234655 4047 445427709 60.30 62.00 60.30 61.60 2.10 3.53% 61.60 57 61.70 16 13.36
2016-07-11 2382 7484635 3724 469842751 62.80 63.50 62.20 62.80 1.20 1.95% 62.70 78 62.80 516 13.62
2016-07-12 2382 6958639 3677 431781044 60.50 62.80 60.50 62.30 0.50 -0.8% 62.20 56 62.30 78 13.51
2016-07-13 2382 12536687 6271 808444855 63.50 65.40 62.90 65.40 3.10 4.98% 65.20 1 65.40 271 14.19
2016-07-14 2382 8408463 4822 535795180 65.00 65.00 63.10 63.80 1.60 -2.45% 63.80 27 63.90 244 13.84
2016-07-15 2382 6984756 3560 449876699 64.00 64.80 63.90 64.40 0.60 0.94% 64.30 96 64.40 199 13.97
2016-07-18 2382 11495333 5471 762964878 65.30 67.00 65.30 66.50 2.10 3.26% 66.40 97 66.50 320 14.43
2016-07-19 2382 8326419 5668 553353950 66.50 66.90 65.80 66.70 0.20 0.3% 66.50 46 66.70 184 14.47
2016-07-20 2382 10294042 4777 680553772 65.70 66.70 65.50 66.40 0.30 -0.45% 66.30 1 66.40 61 14.40
2016-07-21 2382 11298447 5085 767019396 66.80 69.00 66.60 68.00 1.60 2.41% 67.90 26 68.00 1358 14.75
2016-07-22 2382 9440416 6688 625877562 67.40 67.60 65.70 65.80 2.20 -3.24% 65.80 66 65.90 140 14.27
2016-07-25 2382 8681734 4646 562643678 66.20 66.90 63.70 65.00 0.80 -1.22% 64.90 6 65.00 48 14.10
2016-07-26 2382 11126020 5215 716276084 64.70 65.00 63.90 64.70 0.30 -0.46% 64.60 24 64.70 50 14.03
2016-07-27 2382 5618963 2331 364158596 65.00 65.50 64.50 64.80 0.10 0.15% 64.70 27 64.80 448 14.06
2016-07-28 2382 6916471 3671 447590215 64.50 65.10 64.10 65.00 0.20 0.31% 65.00 4 65.10 276 14.10
2016-07-29 2382 11260306 3577 731995790 65.10 65.60 64.60 64.90 0.10 -0.15% 64.90 70 65.00 1439 14.08
2016-08-01 2382 14273492 4911 863832905 60.80 61.10 60.10 60.40 0.00 -6.93% 60.30 30 60.40 126 13.10
2016-08-02 2382 5673980 2849 343298881 60.10 60.80 60.10 60.50 0.10 0.17% 60.40 147 60.50 80 13.12
2016-08-03 2382 7272251 3802 430944309 60.00 60.00 58.80 58.80 1.70 -2.81% 58.80 362 59.00 56 12.75
2016-08-04 2382 6501404 3438 381796742 59.00 59.20 58.50 58.80 0.00 0% 58.70 93 58.80 16 12.75
2016-08-05 2382 6376223 2718 375661106 58.90 59.20 58.60 58.80 0.00 0% 58.70 58 58.80 285 12.75
2016-08-08 2382 8069224 2740 476391027 59.10 59.20 58.80 59.10 0.30 0.51% 59.00 73 59.10 33 12.82
2016-08-09 2382 5549694 2641 329684018 59.20 59.60 59.20 59.40 0.30 0.51% 59.30 124 59.40 586 12.89
2016-08-10 2382 11759431 3679 694607534 59.60 59.70 58.70 59.00 0.40 -0.67% 58.90 216 59.00 72 12.80
2016-08-11 2382 6122187 2514 360653610 59.50 59.60 58.10 59.00 0.00 0% 58.90 37 59.00 304 12.80
2016-08-12 2382 6462938 3274 381529530 59.00 59.20 58.70 59.00 0.00 0% 58.90 169 59.00 58 12.72
2016-08-15 2382 12128582 5366 729677585 59.50 60.80 59.30 60.60 1.60 2.71% 60.50 72 60.60 56 13.06
2016-08-16 2382 13102418 4501 807586399 60.90 61.90 60.80 61.70 1.10 1.82% 61.60 202 61.70 758 13.30
2016-08-17 2382 7266250 3746 450404095 61.80 62.30 61.70 62.00 0.30 0.49% 62.00 49 62.10 612 13.36
2016-08-18 2382 3386976 1887 209418023 62.30 62.30 61.40 61.90 0.10 -0.16% 61.80 106 61.90 659 13.34
2016-08-19 2382 3191344 1586 195594839 62.20 62.20 60.80 61.30 0.60 -0.97% 61.30 108 61.40 62 13.21
2016-08-22 2382 5158165 2355 310410735 60.60 61.20 59.80 60.00 1.30 -2.12% 59.90 56 60.00 255 12.93
2016-08-23 2382 7814891 3372 471192823 60.00 61.30 59.80 60.70 0.70 1.17% 60.70 59 60.90 11 13.08
2016-08-24 2382 3815785 2609 229939952 60.20 60.80 59.90 60.50 0.20 -0.33% 60.40 75 60.50 104 13.04
2016-08-25 2382 5939983 2921 367331246 60.70 62.40 60.60 62.30 1.80 2.98% 62.10 29 62.30 178 13.43
2016-08-26 2382 2467219 1374 151864160 61.60 62.10 61.20 61.50 0.80 -1.28% 61.40 94 61.50 76 13.25
2016-08-29 2382 4166040 2155 252206520 61.10 61.40 59.60 60.80 0.70 -1.14% 60.80 15 60.90 1 13.10
2016-08-30 2382 4136063 2009 250658100 61.30 61.30 60.10 60.30 0.50 -0.82% 60.30 101 60.40 12 13.00
2016-08-31 2382 11957702 4755 705505366 60.00 60.10 58.70 58.70 1.60 -2.65% 58.70 354 58.80 48 12.65
2016-09-01 2382 8704421 4175 506191206 58.70 59.10 57.50 58.80 0.10 0.17% 58.80 54 58.90 4 12.67
2016-09-02 2382 5222539 2805 311174980 59.00 60.00 59.00 60.00 1.20 2.04% 59.90 1 60.00 286 12.93
2016-09-05 2382 3123942 1703 189501607 60.90 61.50 60.30 60.30 0.30 0.5% 60.30 28 60.40 4 13.00
2016-09-06 2382 9948375 4627 612992064 60.80 62.00 60.80 62.00 1.70 2.82% 61.90 384 62.00 430 13.36
2016-09-07 2382 6111754 2792 378733390 62.00 62.30 61.60 62.00 0.00 0% 61.90 89 62.00 953 13.36
2016-09-08 2382 10650666 4193 666404092 62.50 63.20 62.40 62.50 0.50 0.81% 62.50 286 62.60 219 13.47
2016-09-09 2382 5844878 1547 362002696 61.60 62.20 61.60 62.00 0.50 -0.8% 61.90 3 62.00 333 13.36
2016-09-10 2382 2602180 1403 156785332 60.50 61.10 59.70 59.90 2.10 -3.39% 59.90 129 60.00 17 12.91
2016-09-12 2382 4902473 2419 292273825 59.40 60.10 59.30 59.60 0.30 -0.5% 59.60 23 59.70 5 12.84
2016-09-13 2382 7137754 3112 430004253 60.00 60.90 59.70 59.90 0.30 0.5% 59.90 30 60.00 31 12.91
2016-09-14 2382 6733961 2555 402040480 59.70 60.40 59.30 59.30 0.60 -1% 59.30 245 59.60 7 12.78
2016-09-19 2382 19087278 7822 1210407236 61.50 64.60 61.10 62.70 3.40 5.73% 62.70 222 62.80 18 13.51
2016-09-20 2382 15884169 6171 1018886583 63.20 65.10 63.00 64.30 1.60 2.55% 64.20 33 64.30 2 13.86
2016-09-21 2382 20749222 9196 1380828067 65.30 68.30 65.30 66.40 2.10 3.27% 66.30 3 66.40 86 14.31
2016-09-22 2382 11938726 6926 794374029 67.30 68.00 65.40 66.00 0.40 -0.6% 65.90 12 66.00 354 14.22
2016-09-23 2382 7348398 4650 487939559 66.50 66.90 65.80 66.80 0.80 1.21% 66.80 922 66.90 168 14.40
2016-09-26 2382 3973614 2379 262896724 66.80 66.80 66.00 66.00 0.80 -1.2% 66.00 270 66.10 14 14.22
2016-09-29 2382 12744781 7581 857112871 67.00 68.00 66.50 67.40 1.40 2.12% 67.40 106 67.50 69 14.53
2016-09-30 2382 8820445 4513 578581190 66.60 67.00 64.50 65.40 2.00 -2.97% 65.40 21 65.50 200 14.09
2016-10-03 2382 3871944 2777 257115304 66.20 66.70 65.90 66.10 0.70 1.07% 66.10 53 66.20 63 14.25
2016-10-04 2382 6995394 4026 460180602 66.00 66.50 65.50 65.80 0.30 -0.45% 65.80 192 65.90 76 14.18
2016-10-05 2382 5856375 3895 387502750 65.80 66.50 65.80 66.40 0.60 0.91% 66.40 1 66.50 244 14.31
2016-10-06 2382 5020572 2992 332313257 66.20 66.70 65.80 66.30 0.10 -0.15% 66.30 115 66.50 3 14.29
2016-10-07 2382 8909271 5837 596299067 66.70 67.20 66.50 66.80 0.50 0.75% 66.80 70 66.90 169 14.40
2016-10-11 2382 7031080 3809 467668403 67.50 67.60 65.80 66.40 0.40 -0.6% 66.20 1 66.40 39 14.31
2016-10-12 2382 3748294 2480 247568683 66.00 66.40 65.50 66.10 0.30 -0.45% 66.10 53 66.20 82 14.25
2016-10-13 2382 7224362 3988 471499156 66.20 66.50 64.60 65.10 1.00 -1.51% 65.00 4 65.10 131 14.03
2016-10-14 2382 4987013 2188 321003832 65.00 65.00 63.90 64.30 0.80 -1.23% 64.30 64 64.40 31 13.86
2016-10-17 2382 5797413 3183 380534758 64.10 66.80 64.00 66.50 2.20 3.42% 66.40 12 66.50 36 14.33
2016-10-18 2382 3527954 2044 232363164 66.80 66.80 65.40 66.00 0.50 -0.75% 65.90 6 66.00 163 14.22
2016-10-19 2382 5342039 3169 352166765 66.10 66.50 65.50 66.00 0.00 0% 65.90 3 66.00 1550 14.22
2016-10-20 2382 2744700 1931 179212900 65.70 66.00 65.00 65.00 1.00 -1.52% 65.00 238 65.10 5 14.01
2016-10-21 2382 5148019 2146 337867349 65.00 66.00 64.60 65.90 0.90 1.38% 65.90 100 66.00 408 14.20
2016-10-24 2382 3332380 2092 217779855 65.90 66.10 65.10 65.30 0.60 -0.91% 65.30 7 65.40 5 14.07
2016-10-25 2382 5567008 2559 367427919 65.70 66.30 65.40 66.20 0.90 1.38% 66.20 301 66.30 232 14.27
2016-10-26 2382 5139505 2448 340899532 66.50 66.50 65.80 66.50 0.30 0.45% 66.30 133 66.50 117 14.33
2016-10-27 2382 5638282 3605 365912030 66.40 66.40 64.50 64.50 2.00 -3.01% 64.50 377 64.60 12 13.90
2016-10-28 2382 2949416 1536 190642230 64.70 65.10 64.20 64.90 0.40 0.62% 64.70 1 64.90 32 13.99
2016-10-31 2382 4312643 2364 276271677 64.00 64.90 63.40 64.00 0.90 -1.39% 64.00 775 64.50 9 13.79
2016-11-01 2382 2840433 1657 183904981 63.70 65.10 63.70 64.80 0.80 1.25% 64.80 224 64.90 28 13.97
2016-11-02 2382 2528968 1496 161650451 64.10 64.40 63.70 63.80 1.00 -1.54% 63.80 123 63.90 15 13.75
2016-11-03 2382 3443477 2090 218515651 63.80 64.30 62.90 62.90 0.90 -1.41% 62.90 203 63.00 25 13.56
2016-11-04 2382 3791179 2218 236298429 62.90 63.00 61.50 62.20 0.70 -1.11% 62.20 182 62.30 111 13.41
2016-11-07 2382 2623380 1834 167036673 63.20 64.20 62.50 63.90 1.70 2.73% 63.90 23 64.00 26 13.77
2016-11-08 2382 3720962 2482 239639656 65.20 65.40 63.90 64.00 0.10 0.16% 64.00 320 64.30 68 13.79
2016-11-09 2382 7717358 4400 482607654 65.00 65.40 61.30 61.60 2.40 -3.75% 61.60 95 61.70 10 13.28
2016-11-10 2382 4259752 2153 267863940 62.80 63.30 62.40 62.70 1.10 1.79% 62.70 111 62.90 51 15.07
2016-11-11 2382 10355937 6108 609026896 60.10 60.50 57.80 58.00 4.70 -7.5% 57.90 30 58.00 31 13.94
2016-11-14 2382 9448790 4641 546463953 58.00 58.30 57.50 57.70 0.30 -0.52% 57.70 124 57.80 121 13.87
2016-11-15 2382 6633764 3375 384170881 57.50 58.20 57.50 58.00 0.30 0.52% 58.00 14 58.10 132 13.94
2016-11-16 2382 7454470 4370 435729833 58.20 59.00 58.00 58.30 0.30 0.52% 58.30 105 58.40 13 14.01
2016-11-17 2382 5152570 3005 298934369 58.20 58.30 57.70 58.00 0.30 -0.51% 58.00 2495 58.10 70 13.94
2016-11-18 2382 5891100 3544 345115300 58.10 59.00 58.00 58.70 0.70 1.21% 58.70 27 58.80 143 14.11
2016-11-21 2382 5976430 3227 346082373 58.70 58.80 57.40 58.00 0.70 -1.19% 57.90 178 58.00 18 13.94
2016-11-22 2382 8900868 4538 526783772 58.20 59.80 58.20 58.80 0.80 1.38% 58.80 22 59.00 257 14.13
2016-11-23 2382 4848891 2611 287698652 59.10 59.60 58.80 59.30 0.50 0.85% 59.30 40 59.40 326 14.25
2016-11-24 2382 1799583 1281 105695230 59.30 59.40 58.40 58.50 0.80 -1.35% 58.50 594 58.60 4 14.06
2016-11-25 2382 1696531 1065 99650349 58.50 59.00 58.50 58.60 0.10 0.17% 58.60 67 58.70 5 14.09
2016-11-28 2382 4991264 3063 295168440 58.60 59.40 58.60 59.10 0.50 0.85% 59.10 255 59.20 226 14.21
2016-11-29 2382 6852149 3398 404310338 59.10 59.30 58.70 58.70 0.40 -0.68% 58.70 95 58.80 54 14.11
2016-11-30 2382 11197328 2690 662977775 58.60 59.40 58.60 59.40 0.70 1.19% 59.40 147 59.50 464 14.28
2016-12-01 2382 8488959 2433 500726381 59.00 59.30 58.80 59.00 0.40 -0.67% 59.00 170 59.10 159 14.18
2016-12-02 2382 4481505 2538 264424095 59.30 59.30 58.60 59.00 0.00 0% 58.90 76 59.00 106 14.18
2016-12-05 2382 2507185 1368 147600554 58.90 59.10 58.60 58.80 0.20 -0.34% 58.80 264 58.90 108 14.13
2016-12-06 2382 2785981 1480 164465575 59.40 59.40 58.60 58.70 0.10 -0.17% 58.70 65 58.80 126 14.11
2016-12-07 2382 2688449 1691 158997376 59.00 59.30 58.90 59.20 0.50 0.85% 59.10 128 59.20 143 14.23
2016-12-08 2382 4646804 2930 274887791 59.50 59.50 59.00 59.20 0.00 0% 59.10 59 59.20 285 14.23
2016-12-09 2382 4969031 2346 296792534 59.20 60.20 59.20 59.50 0.30 0.51% 59.50 106 59.60 3 14.30
2016-12-12 2382 6503533 2635 393105197 60.10 61.00 59.80 60.80 1.30 2.18% 60.70 78 60.80 114 14.62
2016-12-13 2382 6986084 2459 421061649 60.20 60.60 59.80 60.50 0.30 -0.49% 60.40 60 60.50 150 14.54
2016-12-14 2382 7356155 3764 449523116 61.50 61.50 60.90 61.00 0.50 0.83% 60.90 237 61.00 42 14.66
2016-12-15 2382 4635853 1725 282596271 60.70 61.20 60.60 61.00 0.00 0% 61.00 247 61.10 352 14.66
2016-12-16 2382 13514825 2787 816459929 61.00 61.00 59.30 59.50 1.50 -2.46% 59.50 387 59.90 53 14.30
2016-12-19 2382 2588084 1272 154092696 60.00 60.00 59.30 59.70 0.20 0.34% 59.60 112 59.70 6 14.35
2016-12-20 2382 4120146 2469 244068768 59.60 60.10 58.80 59.40 0.30 -0.5% 59.30 42 59.40 24 14.28
2016-12-21 2382 3024585 1712 179127515 59.30 59.70 59.00 59.00 0.40 -0.67% 59.00 247 59.10 6 14.18
2016-12-22 2382 5002386 2893 294665931 58.90 59.50 58.50 58.90 0.10 -0.17% 58.90 75 59.00 63 14.16
2016-12-23 2382 4267035 2518 249417844 58.50 58.90 58.30 58.40 0.50 -0.85% 58.40 134 58.50 249 14.04
2016-12-26 2382 1443691 1087 84861669 58.50 59.00 58.50 59.00 0.60 1.03% 58.90 16 59.00 105 14.18
2016-12-27 2382 1158478 876 68185546 59.00 59.20 58.60 59.10 0.10 0.17% 59.00 116 59.10 11 14.21
2016-12-28 2382 2728605 1788 163203112 59.20 60.10 59.00 60.10 1.00 1.69% 60.00 1 60.10 176 14.45
2016-12-29 2382 3735163 2106 223355694 60.00 60.10 59.60 59.70 0.40 -0.67% 59.70 423 59.80 1 14.35
2016-12-30 2382 3179278 1712 190951619 60.20 60.30 59.60 60.30 0.60 1.01% 60.10 140 60.30 207 14.50