群光(2385)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　　　69.90
0
0%		70.40
0.5
0.72%		70.90
0.5
0.71%		70.00
-0.9
-1.27%		69.10
-0.9
-1.29%		 　67.90
-1.2
-1.74%		67.60
-0.3
-0.44%		69.80
2.2
3.25%		67.30
-2.5
-3.58%		67.00
-0.3
-0.45%		 　66.40
-0.6
-0.9%		66.30
-0.1
-0.15%		66.70
0.4
0.6%		62.90
-3.8
-5.7%		65.40
2.5
3.97%		 　66.50
1.1
1.68%		64.40
-2.1
-3.16%		66.00
1.6
2.48%		66.40
0.4
0.61%		68.70
2.3
3.46%		68.50
-0.2
-0.29%		 67.54
2 月　69.50
1
1.46%		67.60
-1.9
-2.73%		 　　　　　　　　　　70.00
2.4
3.55%		70.40
0.4
0.57%		70.70
0.3
0.43%		69.90
-0.8
-1.13%		70.60
0.7
1%		 　70.20
-0.4
-0.57%		70.30
0.1
0.14%		69.50
-0.8
-1.14%		72.00
2.5
3.6%		72.50
0.5
0.69%		 70.92
3 月72.80
0.3
0.41%		73.20
0.4
0.55%		73.70
0.5
0.68%		73.70
0
0%		 　74.20
0.5
0.68%		73.20
-1
-1.35%		72.60
-0.6
-0.82%		73.10
0.5
0.69%		73.90
0.8
1.09%		 　73.80
-0.1
-0.14%		74.00
0.2
0.27%		74.10
0.1
0.14%		75.50
1.4
1.89%		78.90
3.4
4.5%		 　79.20
0.3
0.38%		78.60
-0.6
-0.76%		79.50
0.9
1.15%		78.00
-1.5
-1.89%		78.10
0.1
0.13%		 　78.10
0
0%		79.00
0.9
1.15%		81.40
2.4
3.04%		82.80
1.4
1.72%		76.17
4 月80.70
-2.1
-2.54%		 　　　77.60
-3.1
-3.84%		78.70
1.1
1.42%		80.20
1.5
1.91%		 　79.00
-1.2
-1.5%		80.00
1
1.27%		79.50
-0.5
-0.63%		81.50
2
2.52%		82.00
0.5
0.61%		 　81.60
-0.4
-0.49%		82.00
0.4
0.49%		80.20
-1.8
-2.2%		81.60
1.4
1.75%		82.00
0.4
0.49%		 　81.10
-0.9
-1.1%		80.50
-0.6
-0.74%		80.30
-0.2
-0.25%		79.00
-1.3
-1.62%		77.50
-1.5
-1.9%		 79.86
5 月　　76.10
-1.4
-1.81%		75.00
-1.1
-1.45%		74.40
-0.6
-0.8%		73.90
-0.5
-0.67%		 　73.00
-0.9
-1.22%		73.30
0.3
0.41%		75.00
1.7
2.32%		75.00
0
0%		75.30
0.3
0.4%		 　72.60
-2.7
-3.59%		72.90
0.3
0.41%		74.90
2
2.74%		74.50
-0.4
-0.53%		73.20
-1.3
-1.74%		 　75.80
2.6
3.55%		74.20
-1.6
-2.11%		74.50
0.3
0.4%		76.00
1.5
2.01%		76.20
0.2
0.26%		 　78.00
1.8
2.36%		78.60
0.6
0.77%		74.87
6 月79.00
0.4
0.51%		77.30
-1.7
-2.15%		78.10
0.8
1.03%		78.70
0.6
0.77%		 78.20
-0.5
-0.64%		79.50
1.3
1.66%		78.40
-1.1
-1.38%		 　　　76.90
-1.5
-1.91%		76.10
-0.8
-1.04%		78.00
1.9
2.5%		76.30
-1.7
-2.18%		76.60
0.3
0.39%		 　77.60
1
1.31%		77.40
-0.2
-0.26%		76.90
-0.5
-0.65%		75.80
-1.1
-1.43%		74.30
-1.5
-1.98%		 　70.70
-3.6
-4.85%		69.90
-0.8
-1.13%		71.50
1.6
2.29%		72.50
1
1.4%		 76
7 月73.00
0.5
0.69%		 　72.80
-0.2
-0.27%		 70.20
-2.6
-3.57%		71.90
1.7
2.42%		 　　71.40
-0.5
-0.7%		72.80
1.4
1.96%		74.40
1.6
2.2%		74.90
0.5
0.67%		75.60
0.7
0.93%		 　76.90
1.3
1.72%		79.30
2.4
3.12%		79.50
0.2
0.25%		77.70
-1.8
-2.26%		78.10
0.4
0.51%		 　78.90
0.8
1.02%		79.10
0.2
0.25%		79.80
0.7
0.88%		79.50
-0.3
-0.38%		78.90
-0.6
-0.75%		 75.91
8 月79.40
0.5
0.63%		79.20
-0.2
-0.25%		79.00
-0.2
-0.25%		78.50
-0.5
-0.63%		79.70
1.2
1.53%		 　79.10
-0.6
-0.75%		79.70
0.6
0.76%		82.30
2.6
3.26%		80.40
-1.9
-2.31%		80.00
-0.4
-0.5%		 　79.40
-0.6
-0.75%		77.50
-1.9
-2.39%		78.20
0.7
0.9%		78.00
-0.2
-0.26%		77.20
-0.8
-1.03%		 　77.40
0.2
0.26%		78.90
1.5
1.94%		79.00
0.1
0.13%		78.30
-0.7
-0.89%		78.60
0.3
0.38%		 　78.10
-0.5
-0.64%		78.00
-0.1
-0.13%		78.50
0.5
0.64%		78.83
9 月77.80
-0.7
-0.89%		77.30
-0.5
-0.64%		 　77.90
0.6
0.78%		79.30
1.4
1.8%		79.40
0.1
0.13%		79.50
0.1
0.13%		78.60
-0.9
-1.13%		77.30
-1.3
-1.65%		 77.10
-0.2
-0.26%		76.90
-0.2
-0.26%		75.80
-1.1
-1.43%		 　　　77.10
1.3
1.72%		77.70
0.6
0.78%		77.70
0
0%		77.00
-0.7
-0.9%		78.00
1
1.3%		 　78.50
0.5
0.64%		 　79.10
0.6
0.76%		79.30
0.2
0.25%		 78.02
10 月　　79.40
0.1
0.13%		79.50
0.1
0.13%		79.30
-0.2
-0.25%		79.30
0
0%		79.00
-0.3
-0.38%		 　　78.70
-0.3
-0.38%		79.70
1
1.27%		79.90
0.2
0.25%		78.60
-1.3
-1.63%		 　79.60
1
1.27%		80.10
0.5
0.63%		80.20
0.1
0.12%		80.10
-0.1
-0.12%		78.80
-1.3
-1.62%		 　80.70
1.9
2.41%		81.00
0.3
0.37%		79.00
-2
-2.47%		78.00
-1
-1.27%		79.40
1.4
1.79%		 80.80
1.4
1.76%		79.67
11 月80.50
-0.3
-0.37%		78.50
-2
-2.48%		78.50
0
0%		76.30
-2.2
-2.8%		 　77.20
0.9
1.18%		77.70
0.5
0.65%		76.30
-1.4
-1.8%		76.30
0
0%		74.00
-2.3
-3.01%		 　73.30
-0.7
-0.95%		72.00
-1.3
-1.77%		71.30
-0.7
-0.97%		70.70
-0.6
-0.84%		71.70
1
1.41%		 　71.80
0.1
0.14%		72.80
1
1.39%		72.20
-0.6
-0.82%		73.10
0.9
1.25%		72.70
-0.4
-0.55%		 　72.70
0
0%		72.40
-0.3
-0.41%		75.10
2.7
3.73%		 74.31
12 月74.30
-0.8
-1.07%		72.90
-1.4
-1.88%		 　73.20
0.3
0.41%		74.00
0.8
1.09%		74.30
0.3
0.41%		74.90
0.6
0.81%		75.20
0.3
0.4%		 　75.60
0.4
0.53%		74.70
-0.9
-1.19%		74.90
0.2
0.27%		74.90
0
0%		74.90
0
0%		 　73.60
-1.3
-1.74%		73.50
-0.1
-0.14%		73.30
-0.2
-0.27%		73.60
0.3
0.41%		72.40
-1.2
-1.63%		 　72.80
0.4
0.55%		73.20
0.4
0.55%		73.70
0.5
0.68%		73.90
0.2
0.27%		75.00
1.1
1.49%		　74

說明:最高漲幅:4.5%最低跌幅:-5.7% 最高價:82.80最低價:62.90平均價:75.62,灰色底表示週末,漲158天(137.1)元,跌132天(-133.3)元,平盤13天
5%=1,4%=7,3%=8,2%=29,1%=68,0%=58,-0%=1,-1%=2,-2%=5,-3%=7,-4%=29,-5%=32,-6%=56,

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 2385 1887293 1434 132837903 72.60 72.60 69.70 69.90 2.30 0% 69.90 20 70.20 24 12.09
2016-01-05 2385 1202497 900 84669833 70.00 71.00 70.00 70.40 0.50 0.72% 70.30 6 70.40 75 12.18
2016-01-06 2385 1076069 904 75924788 70.60 71.10 69.60 70.90 0.50 0.71% 70.70 2 70.90 25 12.27
2016-01-07 2385 1284819 855 89954398 70.60 70.80 68.80 70.00 0.90 -1.27% 69.80 1 70.00 19 12.11
2016-01-08 2385 1115219 882 77091526 68.70 69.70 68.70 69.10 0.90 -1.29% 69.10 8 69.30 1 11.96
2016-01-11 2385 831447 698 56674615 68.50 68.90 67.50 67.90 1.20 -1.74% 67.90 6 68.00 7 11.75
2016-01-12 2385 780772 662 53120984 68.40 69.00 67.50 67.60 0.30 -0.44% 67.60 10 67.80 1 11.70
2016-01-13 2385 875137 729 60431818 68.70 69.80 68.30 69.80 2.20 3.25% 69.50 1 69.80 22 12.08
2016-01-14 2385 1055612 790 71213365 68.60 68.70 67.00 67.30 2.50 -3.58% 67.30 10 67.40 1 11.64
2016-01-15 2385 1277275 809 85424825 67.50 68.10 65.50 67.00 0.30 -0.45% 66.10 7 67.00 9 11.59
2016-01-18 2385 923874 834 61545253 64.50 67.80 64.50 66.40 0.60 -0.9% 66.40 23 66.60 8 11.49
2016-01-19 2385 1069688 871 70320308 65.80 66.70 65.00 66.30 0.10 -0.15% 66.30 7 66.40 1 11.47
2016-01-20 2385 1414180 1138 94036931 66.00 67.10 65.50 66.70 0.40 0.6% 66.60 41 66.70 7 11.54
2016-01-21 2385 1770894 1317 113671868 66.00 66.50 62.90 62.90 3.80 -5.7% 62.90 44 63.00 60 10.88
2016-01-22 2385 1169195 850 76038153 64.50 65.90 64.00 65.40 2.50 3.97% 65.30 79 65.40 8 11.31
2016-01-25 2385 749943 587 49772724 67.00 67.00 65.60 66.50 1.10 1.68% 66.40 4 66.50 23 11.51
2016-01-26 2385 1115782 880 72159839 66.50 66.50 64.00 64.40 2.10 -3.16% 64.40 34 64.50 23 11.14
2016-01-27 2385 1560342 1311 103295401 65.40 66.70 65.40 66.00 1.60 2.48% 66.00 52 66.20 1 11.42
2016-01-28 2385 1931902 1414 128276821 65.80 66.90 65.10 66.40 0.40 0.61% 66.40 55 66.70 1 11.49
2016-01-29 2385 1944030 1122 132295570 66.00 69.00 65.80 68.70 2.30 3.46% 68.70 137 68.80 26 11.89
2016-01-30 2385 508699 284 34903790 69.00 69.00 68.10 68.50 0.20 -0.29% 68.20 5 68.50 31 11.85
2016-02-02 2385 1320836 921 91595114 69.40 70.00 68.80 69.50 0.30 1.46% 69.20 24 69.50 102 12.02
2016-02-03 2385 1346389 1030 91640330 69.00 69.10 67.60 67.60 1.90 -2.73% 67.60 68 67.80 1 11.70
2016-02-15 2385 1880618 1525 130419010 67.60 70.00 67.60 70.00 2.40 3.55% 69.80 2 70.00 72 12.11
2016-02-16 2385 1068818 807 75196946 70.70 70.90 69.50 70.40 0.40 0.57% 70.40 23 70.50 61 12.18
2016-02-17 2385 632802 498 44480259 70.50 70.70 69.70 70.70 0.30 0.43% 70.40 44 70.70 2 12.23
2016-02-18 2385 823246 672 57577990 70.30 70.90 69.50 69.90 0.80 -1.13% 69.90 1 70.00 19 12.09
2016-02-19 2385 822605 699 57807488 69.80 70.60 69.00 70.60 0.70 1% 70.50 25 70.60 4 12.21
2016-02-22 2385 766268 666 53799809 70.80 70.80 69.20 70.20 0.40 -0.57% 70.20 29 70.30 1 12.15
2016-02-23 2385 805460 591 56788950 70.00 71.10 70.00 70.30 0.10 0.14% 70.30 53 70.50 4 12.16
2016-02-24 2385 847814 609 59686744 71.00 71.70 69.50 69.50 0.80 -1.14% 69.50 48 69.70 23 12.02
2016-02-25 2385 1483283 1171 105963458 71.00 72.00 70.30 72.00 2.50 3.6% 71.90 5 72.00 64 12.46
2016-02-26 2385 1313952 761 94711135 72.20 72.50 71.50 72.50 0.50 0.69% 72.40 30 72.50 23 12.54
2016-03-01 2385 1163990 826 84063691 73.20 73.20 70.90 72.80 0.30 0.41% 72.70 27 72.80 5 12.60
2016-03-02 2385 607348 421 44417404 73.00 73.50 72.80 73.20 0.40 0.55% 73.10 112 73.20 15 12.66
2016-03-03 2385 782808 652 57480524 73.00 73.80 72.50 73.70 0.50 0.68% 73.60 45 73.70 28 12.75
2016-03-04 2385 655312 564 48156527 73.40 74.00 73.10 73.70 0.00 0% 73.50 11 73.70 43 12.75
2016-03-07 2385 718786 588 53191903 74.00 74.50 73.30 74.20 0.50 0.68% 74.10 5 74.20 72 12.84
2016-03-08 2385 735622 638 53455187 73.10 73.90 71.60 73.20 1.00 -1.35% 73.10 22 73.20 24 12.66
2016-03-09 2385 803620 577 58231509 73.60 73.70 70.60 72.60 0.60 -0.82% 72.60 47 72.80 1 12.56
2016-03-10 2385 918045 754 66958373 72.30 73.50 72.20 73.10 0.50 0.69% 73.10 54 73.20 67 12.65
2016-03-11 2385 1397391 1163 102837688 72.90 74.00 72.50 73.90 0.80 1.09% 73.70 131 73.90 7 12.79
2016-03-14 2385 1445166 1125 106683250 73.70 74.10 73.10 73.80 0.10 -0.14% 73.70 25 73.90 9 12.77
2016-03-15 2385 699411 522 51419948 73.80 74.00 72.80 74.00 0.20 0.27% 73.40 1 74.00 40 12.80
2016-03-16 2385 1259557 1037 93283206 73.70 74.50 73.50 74.10 0.10 0.14% 74.00 1 74.10 15 12.82
2016-03-17 2385 2007722 1461 151003015 74.50 75.70 74.30 75.50 1.40 1.89% 75.40 4 75.60 41 13.06
2016-03-18 2385 4922172 2936 383652185 76.00 78.90 75.80 78.90 3.40 4.5% 78.80 1 78.90 48 13.65
2016-03-21 2385 1806737 1384 142125166 79.60 79.90 77.60 79.20 0.30 0.38% 79.00 5 79.20 34 13.70
2016-03-22 2385 1994760 1360 157793785 79.80 79.80 78.40 78.60 0.60 -0.76% 78.60 69 79.10 2 13.60
2016-03-23 2385 1662799 1180 132097891 79.00 79.80 78.80 79.50 0.90 1.15% 79.20 45 79.50 98 13.75
2016-03-24 2385 1141176 879 89389712 79.40 79.40 77.60 78.00 1.50 -1.89% 78.00 167 78.30 2 13.49
2016-03-25 2385 458705 356 35854590 78.00 78.80 77.70 78.10 0.10 0.13% 78.10 13 78.20 35 13.51
2016-03-28 2385 1016555 319 79383671 78.50 78.50 77.50 78.10 0.00 0% 77.90 25 78.10 3 13.51
2016-03-29 2385 1418253 957 111560258 78.00 79.30 77.70 79.00 0.90 1.15% 78.70 28 79.00 62 13.69
2016-03-30 2385 2065423 1481 166439463 79.90 81.40 79.00 81.40 2.40 3.04% 81.20 17 81.40 31 14.11
2016-03-31 2385 2866121 1373 235178169 81.90 82.80 80.90 82.80 1.40 1.72% 82.70 2 82.80 49 14.35
2016-04-01 2385 1881689 1299 151448457 81.50 81.90 79.70 80.70 2.10 -2.54% 80.50 22 80.70 52 13.99
2016-04-06 2385 2178616 1523 169126591 78.50 79.00 76.90 77.60 3.10 -3.84% 77.40 32 77.60 7 13.45
2016-04-07 2385 1519413 1243 118712139 77.60 79.20 77.00 78.70 1.10 1.42% 78.70 18 78.90 18 13.64
2016-04-08 2385 2123568 1336 168883548 78.20 80.40 77.80 80.20 1.50 1.91% 80.20 11 80.30 40 13.90
2016-04-11 2385 830860 630 65568840 80.20 80.80 78.20 79.00 1.20 -1.5% 78.80 23 79.00 39 13.69
2016-04-12 2385 1141650 951 91114568 79.00 80.70 78.60 80.00 1.00 1.27% 79.90 20 80.00 93 13.86
2016-04-13 2385 1218247 996 97208655 80.10 80.60 79.00 79.50 0.50 -0.63% 79.40 20 79.50 39 13.78
2016-04-14 2385 2090050 1298 170039557 81.00 81.90 80.20 81.50 2.00 2.52% 81.40 22 81.50 14 14.12
2016-04-15 2385 1577578 922 129105259 81.30 82.50 81.00 82.00 0.50 0.61% 81.90 22 82.00 25 14.21
2016-04-18 2385 1990035 856 162118902 82.00 82.00 80.90 81.60 0.40 -0.49% 81.50 1 81.60 7 14.14
2016-04-19 2385 2103035 1530 171833952 81.70 82.30 80.80 82.00 0.40 0.49% 81.50 11 82.00 79 14.21
2016-04-20 2385 1815494 1265 146873416 82.50 82.50 79.40 80.20 1.80 -2.2% 80.10 2 80.20 38 13.90
2016-04-21 2385 1386301 817 112847337 81.00 82.00 80.80 81.60 1.40 1.75% 81.50 60 81.60 1 14.14
2016-04-22 2385 1057692 804 86431463 82.00 82.00 81.00 82.00 0.40 0.49% 81.70 14 82.00 105 14.21
2016-04-25 2385 798737 620 64248655 81.30 81.50 79.80 81.10 0.90 -1.1% 80.80 27 81.20 13 14.06
2016-04-26 2385 847398 617 68384091 81.00 81.80 79.90 80.50 0.60 -0.74% 80.30 19 80.50 5 13.95
2016-04-27 2385 1349374 996 108048329 80.20 80.90 79.50 80.30 0.20 -0.25% 80.00 1 80.30 52 13.92
2016-04-28 2385 1838615 1380 144703385 80.20 80.80 77.60 79.00 1.30 -1.62% 78.60 1 79.00 61 13.69
2016-04-29 2385 1391576 856 108672473 77.50 78.60 77.40 77.50 1.50 -1.9% 77.50 94 77.60 1 13.43
2016-05-03 2385 1062068 784 81485960 77.60 77.60 76.10 76.10 1.40 -1.81% 76.10 19 76.40 1 13.19
2016-05-04 2385 1527161 1015 116219914 76.10 77.80 75.00 75.00 1.10 -1.45% 75.00 74 75.30 1 13.00
2016-05-05 2385 1424750 1128 106312450 74.70 75.40 74.00 74.40 0.60 -0.8% 74.40 49 74.50 1 12.89
2016-05-06 2385 1906762 1537 141938320 74.20 75.20 73.30 73.90 0.50 -0.67% 73.90 3 74.00 22 12.81
2016-05-09 2385 1203645 1123 87919185 73.90 74.10 72.50 73.00 0.90 -1.22% 72.90 12 73.00 1 12.65
2016-05-10 2385 876753 667 64244342 73.10 73.90 72.50 73.30 0.30 0.41% 73.30 144 73.60 13 12.70
2016-05-11 2385 1186941 832 88098484 73.10 75.20 73.10 75.00 1.70 2.32% 74.80 24 75.00 3 13.00
2016-05-12 2385 818172 582 61241900 73.60 75.30 73.60 75.00 0.00 0% 75.00 45 75.10 26 13.00
2016-05-13 2385 1387655 1039 103661819 75.00 75.50 73.10 75.30 0.30 0.4% 75.00 4 75.30 45 13.33
2016-05-16 2385 928450 790 67466683 73.80 74.20 72.00 72.60 2.70 -3.59% 72.50 13 72.60 4 12.85
2016-05-17 2385 1163471 959 84141420 72.60 74.00 70.90 72.90 0.30 0.41% 72.90 7 73.00 11 12.90
2016-05-18 2385 1166726 928 85913911 72.20 74.90 71.10 74.90 2.00 2.74% 74.20 18 74.90 5 13.26
2016-05-19 2385 1372139 982 101111286 75.00 75.20 72.00 74.50 0.40 -0.53% 74.30 23 74.50 25 13.19
2016-05-20 2385 567446 476 41807779 73.80 74.60 73.20 73.20 1.30 -1.74% 73.20 15 73.50 23 12.96
2016-05-23 2385 894773 704 67338986 73.20 76.20 73.10 75.80 2.60 3.55% 75.80 3 76.00 11 13.42
2016-05-24 2385 856647 773 63896079 75.70 75.70 74.20 74.20 1.60 -2.11% 74.20 13 74.50 24 13.13
2016-05-25 2385 1211348 1040 90507883 75.00 75.20 74.30 74.50 0.30 0.4% 74.40 3 74.50 25 13.19
2016-05-26 2385 722110 611 54518136 75.10 76.00 74.60 76.00 1.50 2.01% 75.90 4 76.00 23 13.45
2016-05-27 2385 770825 609 58458732 76.30 76.60 75.00 76.20 0.20 0.26% 75.90 27 76.20 37 13.49
2016-05-30 2385 1504731 1103 116065003 76.00 78.00 75.80 78.00 1.80 2.36% 77.80 21 78.00 33 13.81
2016-05-31 2385 2347199 1000 184267659 78.00 79.00 77.40 78.60 0.60 0.77% 78.60 19 78.70 3 13.91
2016-06-01 2385 940890 760 74047651 78.50 79.10 78.00 79.00 0.40 0.51% 78.90 21 79.00 40 13.98
2016-06-02 2385 997366 743 77817941 78.90 79.00 77.30 77.30 1.70 -2.15% 77.30 15 77.70 24 13.68
2016-06-03 2385 613030 519 47950530 77.80 78.50 77.20 78.10 0.80 1.03% 78.10 5 78.20 5 13.82
2016-06-04 2385 106020 112 8284471 78.10 78.70 77.50 78.70 0.60 0.77% 78.20 1 78.70 35 13.93
2016-06-06 2385 352416 305 27704264 79.00 79.40 78.00 78.20 0.50 -0.64% 78.20 10 78.50 55 13.84
2016-06-07 2385 1290955 1059 102188025 78.50 79.50 78.20 79.50 1.30 1.66% 79.40 5 79.50 102 14.07
2016-06-08 2385 1094375 869 86304245 79.20 79.60 78.10 78.40 1.10 -1.38% 78.30 3 78.40 2 13.88
2016-06-13 2385 825690 660 63973758 78.10 78.80 76.70 76.90 1.50 -1.91% 76.90 8 77.10 27 13.61
2016-06-14 2385 978583 808 74579724 76.90 77.10 75.80 76.10 0.80 -1.04% 76.00 3 76.10 18 13.47
2016-06-15 2385 971808 681 75108198 76.00 78.00 76.00 78.00 1.90 2.5% 77.90 10 78.00 55 13.81
2016-06-16 2385 634441 561 48572675 77.70 77.70 76.10 76.30 1.70 -2.18% 76.20 10 76.30 36 13.50
2016-06-17 2385 937470 624 71853953 76.80 77.00 76.00 76.60 0.30 0.39% 76.40 1 76.70 44 13.56
2016-06-20 2385 710417 605 54900656 76.80 77.60 76.30 77.60 1.00 1.31% 77.50 9 77.60 17 13.73
2016-06-21 2385 946684 678 73214734 77.80 77.80 77.10 77.40 0.20 -0.26% 77.30 1 77.40 44 13.70
2016-06-22 2385 870876 667 66940881 77.40 77.50 76.50 76.90 0.50 -0.65% 76.70 1 76.90 32 13.61
2016-06-23 2385 920244 687 69914290 76.80 76.80 75.70 75.80 1.10 -1.43% 75.80 59 75.90 8 13.42
2016-06-24 2385 1833836 1415 137503200 76.00 76.50 73.80 74.30 1.50 -1.98% 74.20 37 74.30 13 13.15
2016-06-27 2385 1260983 898 89758088 71.50 71.70 70.70 70.70 0.00 -4.85% 70.70 19 71.10 22 12.51
2016-06-28 2385 1802246 1275 126068420 70.00 70.70 69.50 69.90 0.80 -1.13% 69.90 38 70.00 69 12.37
2016-06-29 2385 1425770 1269 101333452 70.00 71.70 69.90 71.50 1.60 2.29% 71.50 20 71.60 5 12.65
2016-06-30 2385 1532202 1140 110355962 71.50 72.50 71.00 72.50 1.00 1.4% 72.40 11 72.50 17 12.83
2016-07-01 2385 936430 752 68634415 72.90 73.80 72.70 73.00 0.50 0.69% 73.00 22 73.10 69 12.92
2016-07-04 2385 667876 552 48761329 73.50 73.60 72.30 72.80 0.20 -0.27% 72.70 29 72.80 25 12.88
2016-07-06 2385 1844317 1599 129903768 71.50 71.80 70.10 70.20 2.60 -3.57% 70.20 57 70.50 32 12.42
2016-07-07 2385 803634 635 57521383 70.70 72.00 70.60 71.90 1.70 2.42% 71.80 4 71.90 7 12.73
2016-07-11 2385 3230578 1423 230008400 72.80 73.00 70.60 71.40 0.50 -0.7% 71.30 21 71.40 111 12.64
2016-07-12 2385 2333593 1617 168161796 71.70 72.80 71.40 72.80 1.40 1.96% 72.40 4 72.80 39 12.88
2016-07-13 2385 1712427 1255 125767563 72.90 74.40 72.20 74.40 1.60 2.2% 74.20 57 74.40 4 13.17
2016-07-14 2385 910149 753 67726655 74.40 74.90 73.60 74.90 0.50 0.67% 74.70 3 74.90 8 13.26
2016-07-15 2385 1325171 1085 99987038 74.90 75.70 74.60 75.60 0.70 0.93% 75.40 19 75.60 5 13.38
2016-07-18 2385 1574601 1129 119766807 75.60 76.90 74.80 76.90 1.30 1.72% 76.80 3 76.90 30 13.61
2016-07-19 2385 1943139 1421 152112331 77.80 79.30 76.40 79.30 2.40 3.12% 79.00 8 79.30 80 14.04
2016-07-20 2385 1486762 1122 117817698 79.00 79.70 78.50 79.50 0.20 0.25% 79.30 51 79.50 18 14.07
2016-07-21 2385 1571370 1282 122179536 78.00 78.40 77.20 77.70 0.00 -2.26% 77.60 44 77.70 74 13.75
2016-07-22 2385 1118841 905 87393142 77.80 78.80 77.70 78.10 0.40 0.51% 77.90 13 78.10 14 13.82
2016-07-25 2385 1109980 751 87247027 78.80 79.00 78.00 78.90 0.80 1.02% 78.70 5 78.90 89 13.96
2016-07-26 2385 1097621 847 86316566 78.90 79.10 78.00 79.10 0.20 0.25% 79.00 1 79.10 35 14.00
2016-07-27 2385 1544183 726 122783524 79.30 79.80 78.60 79.80 0.70 0.88% 79.70 1 79.80 30 14.12
2016-07-28 2385 964252 809 76374703 79.50 79.50 78.50 79.50 0.30 -0.38% 79.30 48 79.50 36 14.07
2016-07-29 2385 905094 638 71087208 78.80 78.90 77.90 78.90 0.60 -0.75% 78.50 4 78.90 55 13.96
2016-08-01 2385 1056305 785 83599095 78.80 79.80 78.20 79.40 0.50 0.63% 79.30 5 79.40 46 14.05
2016-08-02 2385 722132 448 57339528 79.90 80.00 79.00 79.20 0.20 -0.25% 79.20 26 79.40 5 14.02
2016-08-03 2385 746510 472 58815390 79.50 79.50 78.00 79.00 0.20 -0.25% 78.90 9 79.00 31 13.98
2016-08-04 2385 461411 337 36224038 79.30 79.30 78.10 78.50 0.50 -0.63% 78.50 17 78.60 28 13.89
2016-08-05 2385 954926 687 75888036 78.90 79.70 78.80 79.70 1.20 1.53% 79.60 12 79.70 83 14.11
2016-08-08 2385 639086 430 50559574 79.70 79.80 78.80 79.10 0.60 -0.75% 79.00 89 79.10 16 14.00
2016-08-09 2385 837323 552 66496008 79.10 79.90 78.60 79.70 0.60 0.76% 79.70 12 79.80 10 14.11
2016-08-10 2385 2175817 1312 176820323 80.30 82.50 79.40 82.30 2.60 3.26% 82.20 14 82.30 8 14.57
2016-08-11 2385 1577476 1147 127110680 81.90 81.90 79.60 80.40 1.90 -2.31% 80.20 4 80.40 6 14.23
2016-08-12 2385 888727 681 71038938 80.40 80.40 79.50 80.00 0.40 -0.5% 80.00 26 80.20 16 14.98
2016-08-15 2385 543612 433 43133602 79.50 79.90 78.80 79.40 0.60 -0.75% 79.30 5 79.40 19 14.87
2016-08-16 2385 1065410 794 82958471 79.50 79.50 77.00 77.50 1.90 -2.39% 77.50 36 77.80 2 14.51
2016-08-17 2385 716002 563 55816952 77.40 78.60 77.20 78.20 0.70 0.9% 78.20 12 78.50 38 14.64
2016-08-18 2385 297725 252 23220486 78.20 78.40 77.70 78.00 0.20 -0.26% 77.80 14 78.00 8 14.61
2016-08-19 2385 539509 461 41889589 78.00 79.10 77.20 77.20 0.80 -1.03% 77.20 20 77.40 7 14.46
2016-08-22 2385 423849 325 32742509 77.00 77.50 76.80 77.40 0.20 0.26% 77.00 29 77.40 21 14.49
2016-08-23 2385 766607 641 60005046 77.40 78.90 77.40 78.90 1.50 1.94% 78.60 37 78.90 43 14.78
2016-08-24 2385 732881 600 58116142 79.00 79.80 78.90 79.00 0.10 0.13% 79.00 7 79.10 21 14.79
2016-08-25 2385 613109 477 48080927 79.00 79.00 78.00 78.30 0.70 -0.89% 78.20 3 78.30 31 14.66
2016-08-26 2385 540564 408 42528026 78.10 79.20 78.00 78.60 0.30 0.38% 78.50 7 78.60 19 14.72
2016-08-29 2385 585689 501 45607658 78.30 78.50 76.80 78.10 0.50 -0.64% 78.00 1 78.10 35 14.63
2016-08-30 2385 829884 683 64957401 78.10 78.50 77.70 78.00 0.10 -0.13% 78.00 40 78.30 4 14.61
2016-08-31 2385 1265948 835 99123144 78.00 78.50 77.40 78.50 0.50 0.64% 78.40 2 78.50 45 14.70
2016-09-01 2385 515080 472 39957996 77.90 78.10 77.10 77.80 0.70 -0.89% 77.80 38 78.00 7 14.57
2016-09-02 2385 422362 413 32660769 77.50 78.00 77.00 77.30 0.50 -0.64% 77.20 1 77.30 59 14.48
2016-09-05 2385 480213 344 37349282 77.50 78.00 77.50 77.90 0.60 0.78% 77.90 24 78.00 26 14.59
2016-09-06 2385 882571 583 69595830 78.10 79.30 77.70 79.30 1.40 1.8% 79.10 1 79.30 27 14.85
2016-09-07 2385 693582 615 55034578 79.30 79.80 78.60 79.40 0.10 0.13% 79.30 4 79.40 12 14.87
2016-09-08 2385 654614 522 51809074 79.00 79.50 78.40 79.50 0.10 0.13% 79.40 2 79.50 8 14.89
2016-09-09 2385 369730 287 29076971 79.10 79.10 78.30 78.60 0.90 -1.13% 78.50 51 78.60 17 14.72
2016-09-10 2385 190077 178 14718244 77.00 77.90 77.00 77.30 1.30 -1.65% 77.30 16 77.60 3 14.48
2016-09-12 2385 728160 595 55968620 76.80 77.40 76.50 77.10 0.20 -0.26% 77.10 20 77.20 21 14.44
2016-09-13 2385 964591 772 74311544 76.80 77.50 76.70 76.90 0.20 -0.26% 76.90 27 77.00 33 14.40
2016-09-14 2385 1458775 916 111123313 76.90 77.00 75.80 75.80 1.10 -1.43% 75.80 95 76.00 1 14.19
2016-09-19 2385 992614 808 76673532 75.80 78.00 75.80 77.10 1.30 1.72% 77.10 10 77.40 115 14.44
2016-09-20 2385 504001 398 39163471 77.50 77.90 77.30 77.70 0.60 0.78% 77.70 3 77.80 22 14.55
2016-09-21 2385 386441 356 29989373 77.90 77.90 77.20 77.70 0.00 0% 77.60 57 77.70 19 14.55
2016-09-22 2385 1559623 1190 120663171 78.50 78.60 76.50 77.00 0.70 -0.9% 76.90 2 77.00 19 14.42
2016-09-23 2385 1763408 787 137441715 77.50 78.20 77.50 78.00 1.00 1.3% 77.90 86 78.00 27 14.61
2016-09-26 2385 1054103 831 82644970 77.50 78.70 77.30 78.50 0.50 0.64% 78.40 17 78.50 52 14.70
2016-09-29 2385 2109040 1611 166950137 79.80 79.80 78.50 79.10 0.60 0.76% 79.10 1 79.20 110 14.81
2016-09-30 2385 1435629 827 113685094 78.50 79.50 78.50 79.30 0.20 0.25% 79.20 166 79.30 58 14.85
2016-10-03 2385 1178908 891 93874532 79.40 79.90 79.20 79.40 0.10 0.13% 79.40 35 79.50 7 14.87
2016-10-04 2385 1179548 935 93802834 79.70 79.80 79.00 79.50 0.10 0.13% 79.40 176 79.50 19 14.89
2016-10-05 2385 538529 454 42732791 79.40 79.50 79.20 79.30 0.20 -0.25% 79.20 3 79.30 38 14.85
2016-10-06 2385 826932 667 65636128 79.30 79.60 79.20 79.30 0.00 0% 79.20 40 79.30 5 14.85
2016-10-07 2385 1233316 1009 97485893 79.00 80.00 78.50 79.00 0.30 -0.38% 78.90 41 79.00 36 14.79
2016-10-11 2385 1379409 1089 109376660 79.90 79.90 78.40 78.70 0.30 -0.38% 78.60 8 78.70 32 14.74
2016-10-12 2385 911691 647 72672821 79.00 80.00 79.00 79.70 1.00 1.27% 79.70 32 79.80 39 14.93
2016-10-13 2385 737793 597 58884338 79.40 80.20 79.20 79.90 0.20 0.25% 79.80 10 79.90 75 14.96
2016-10-14 2385 519088 410 41022179 79.60 79.80 78.60 78.60 1.30 -1.63% 78.60 17 78.70 69 14.72
2016-10-17 2385 600579 483 47510392 78.60 79.70 78.10 79.60 1.00 1.27% 79.40 5 79.60 54 14.91
2016-10-18 2385 1065734 740 85162592 79.50 80.10 79.40 80.10 0.50 0.63% 79.90 4 80.10 77 15.00
2016-10-19 2385 599380 499 48124457 80.10 80.60 79.70 80.20 0.10 0.12% 80.10 5 80.20 86 15.02
2016-10-20 2385 822491 683 66018177 80.20 80.50 79.90 80.10 0.10 -0.12% 80.10 45 80.30 7 15.00
2016-10-21 2385 1020584 774 80393511 79.50 79.90 78.00 78.80 1.30 -1.62% 78.70 24 78.80 29 14.76
2016-10-24 2385 1291685 968 103636430 79.00 81.20 78.90 80.70 1.90 2.41% 80.70 1 80.80 99 15.11
2016-10-25 2385 1278490 1181 103321128 81.20 81.30 80.00 81.00 0.30 0.37% 81.00 77 81.10 4 15.17
2016-10-26 2385 1286475 1012 102330625 80.80 80.80 79.00 79.00 2.00 -2.47% 79.00 162 79.30 1 14.79
2016-10-27 2385 1084390 808 84736511 78.50 78.90 77.50 78.00 1.00 -1.27% 78.00 11 78.10 38 14.61
2016-10-28 2385 530321 439 41917583 78.00 79.40 77.80 79.40 1.40 1.79% 79.10 54 79.40 49 14.87
2016-10-31 2385 1395455 1147 111876928 79.30 80.90 78.60 80.80 1.40 1.76% 80.70 5 80.80 39 15.13
2016-11-01 2385 799573 676 64358891 81.00 81.00 80.00 80.50 0.30 -0.37% 80.40 23 80.50 122 15.07
2016-11-02 2385 742602 624 58483052 80.30 80.30 78.50 78.50 2.00 -2.48% 78.50 37 78.60 1 14.70
2016-11-03 2385 671124 570 52719733 78.20 79.20 78.10 78.50 0.00 0% 78.40 21 78.50 3 14.70
2016-11-04 2385 1645418 1415 126056716 77.60 77.80 76.10 76.30 2.20 -2.8% 76.30 11 76.50 96 14.29
2016-11-07 2385 1495774 1093 115524039 76.50 77.80 76.40 77.20 0.90 1.18% 77.10 5 77.20 16 14.46
2016-11-08 2385 632842 553 49213687 77.50 78.10 77.20 77.70 0.50 0.65% 77.70 118 77.90 43 14.55
2016-11-09 2385 1440699 1047 109700122 78.50 78.70 75.00 76.30 1.40 -1.8% 76.00 23 76.30 16 14.29
2016-11-10 2385 697829 545 53508899 78.00 78.00 76.30 76.30 0.00 0% 76.30 40 76.70 3 14.29
2016-11-11 2385 1557681 1171 116236530 75.20 76.20 73.60 74.00 2.30 -3.01% 74.00 104 74.10 37 13.86
2016-11-14 2385 857922 631 63019677 73.70 74.50 73.00 73.30 0.70 -0.95% 73.30 24 73.50 40 14.12
2016-11-15 2385 2033207 1370 146783382 73.30 73.30 71.00 72.00 1.30 -1.77% 72.00 5 72.10 20 13.87
2016-11-16 2385 1686414 1159 120513496 71.80 72.60 71.10 71.30 0.70 -0.97% 71.30 5 71.40 1 13.74
2016-11-17 2385 885739 688 62806069 71.10 71.20 70.60 70.70 0.60 -0.84% 70.70 96 70.90 8 13.62
2016-11-18 2385 1618226 1423 116773745 71.00 72.80 71.00 71.70 1.00 1.41% 71.70 96 71.80 1 13.82
2016-11-21 2385 1732920 966 123467971 71.10 71.80 70.80 71.80 0.10 0.14% 71.70 10 71.80 33 13.83
2016-11-22 2385 1080424 749 78912352 71.80 74.00 71.80 72.80 1.00 1.39% 72.80 2 72.90 1 14.03
2016-11-23 2385 1501361 934 108496522 73.00 73.50 71.30 72.20 0.60 -0.82% 72.20 27 72.30 38 13.91
2016-11-24 2385 645904 593 47172278 72.60 73.40 72.60 73.10 0.90 1.25% 73.10 8 73.20 56 14.08
2016-11-25 2385 664280 516 48280553 73.00 73.20 72.10 72.70 0.40 -0.55% 72.50 35 72.70 41 14.01
2016-11-28 2385 525474 467 38241667 72.70 73.30 72.30 72.70 0.00 0% 72.60 3 72.70 68 14.01
2016-11-29 2385 711687 561 51708734 72.80 73.10 72.20 72.40 0.30 -0.41% 72.40 2 72.50 1 13.95
2016-11-30 2385 2179264 933 161752136 72.80 75.10 72.30 75.10 2.70 3.73% 75.10 182 75.30 2 14.47
2016-12-01 2385 1541061 1006 114689375 74.70 75.10 73.70 74.30 0.80 -1.07% 74.30 23 74.40 7 14.32
2016-12-02 2385 742520 620 54329905 73.80 74.10 72.80 72.90 1.40 -1.88% 72.80 12 72.90 9 14.05
2016-12-05 2385 454750 400 33296698 72.70 73.60 72.70 73.20 0.30 0.41% 73.20 47 73.30 2 14.10
2016-12-06 2385 592942 381 43995222 74.10 74.70 73.80 74.00 0.80 1.09% 74.00 64 74.10 1 14.26
2016-12-07 2385 371134 264 27527316 74.70 74.80 73.80 74.30 0.30 0.41% 74.20 2 74.30 30 14.32
2016-12-08 2385 653499 546 48906874 74.60 75.10 74.50 74.90 0.60 0.81% 74.80 17 74.90 9 14.43
2016-12-09 2385 501990 369 37702048 75.20 75.30 74.50 75.20 0.30 0.4% 75.10 14 75.20 59 14.49
2016-12-12 2385 513824 441 38755141 75.50 75.60 75.20 75.60 0.40 0.53% 75.50 43 75.60 14 14.57
2016-12-13 2385 718811 613 53991947 75.60 75.60 74.50 74.70 0.90 -1.19% 74.70 28 74.90 44 14.39
2016-12-14 2385 504210 391 37721226 74.60 75.20 74.40 74.90 0.20 0.27% 74.90 5 75.10 36 14.43
2016-12-15 2385 1262078 711 94070989 74.90 75.00 73.90 74.90 0.00 0% 74.70 62 74.90 26 14.43
2016-12-16 2385 2087396 982 154761354 74.10 74.90 73.00 74.90 0.00 0% 74.70 14 74.90 40 14.43
2016-12-19 2385 174234 154 12867943 74.40 74.40 73.60 73.60 1.30 -1.74% 73.60 2 73.70 79 14.18
2016-12-20 2385 319993 276 23530283 73.60 74.00 73.20 73.50 0.10 -0.14% 73.50 91 73.60 1 14.16
2016-12-21 2385 505930 439 37222665 73.50 74.00 73.20 73.30 0.20 -0.27% 73.30 55 73.60 12 14.12
2016-12-22 2385 903531 706 66668328 73.60 74.40 73.50 73.60 0.30 0.41% 73.60 40 74.00 20 14.18
2016-12-23 2385 658153 529 47893737 73.20 73.60 72.40 72.40 1.20 -1.63% 72.40 85 72.50 1 13.95
2016-12-26 2385 90062 85 6554326 72.90 73.00 72.60 72.80 0.40 0.55% 72.70 1 72.80 66 14.03
2016-12-27 2385 161946 154 11805343 72.80 73.40 72.10 73.20 0.40 0.55% 73.10 62 73.20 2 14.10
2016-12-28 2385 697289 282 50271970 73.50 73.80 73.00 73.70 0.50 0.68% 73.70 3 73.80 55 14.20
2016-12-29 2385 707680 581 52279125 73.70 74.40 73.10 73.90 0.20 0.27% 73.80 11 73.90 56 14.24
2016-12-30 2385 854157 502 63769207 73.60 75.00 73.60 75.00 1.10 1.49% 75.00 357 75.10 2 14.45