奇力新(2456)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　　　67.70
0
0%		71.80
4.1
6.06%		70.30
-1.5
-2.09%		70.00
-0.3
-0.43%		68.20
-1.8
-2.57%		 　69.10
0.9
1.32%		65.50
-3.6
-5.21%		65.20
-0.3
-0.46%		63.50
-1.7
-2.61%		63.50
0
0%		 　68.40
4.9
7.72%		66.70
-1.7
-2.49%		61.50
-5.2
-7.8%		61.60
0.1
0.16%		62.50
0.9
1.46%		 　63.60
1.1
1.76%		62.70
-0.9
-1.42%		61.80
-0.9
-1.44%		61.50
-0.3
-0.49%		64.00
2.5
4.07%		64.50
0.5
0.78%		 65.55
2 月　64.10
-0.4
-0.62%		65.00
0.9
1.4%		 　　　　　　　　　　71.50
6.5
10%		69.30
-2.2
-3.08%		69.10
-0.2
-0.29%		68.90
-0.2
-0.29%		67.30
-1.6
-2.32%		 　67.00
-0.3
-0.45%		67.50
0.5
0.75%		66.90
-0.6
-0.89%		67.60
0.7
1.05%		67.40
-0.2
-0.3%		 67.95
3 月68.20
0.8
1.19%		67.30
-0.9
-1.32%		66.00
-1.3
-1.93%		64.80
-1.2
-1.82%		 　64.70
-0.1
-0.15%		64.40
-0.3
-0.46%		61.80
-2.6
-4.04%		62.40
0.6
0.97%		63.00
0.6
0.96%		 　65.80
2.8
4.44%		62.90
-2.9
-4.41%		61.80
-1.1
-1.75%		58.20
-3.6
-5.83%		59.30
1.1
1.89%		 　59.60
0.3
0.51%		58.80
-0.8
-1.34%		59.70
0.9
1.53%		58.60
-1.1
-1.84%		59.10
0.5
0.85%		 　58.10
-1
-1.69%		57.50
-0.6
-1.03%		59.70
2.2
3.83%		59.30
-0.4
-0.67%		61.82
4 月59.10
-0.2
-0.34%		 　　　57.70
-1.4
-2.37%		58.80
1.1
1.91%		61.20
2.4
4.08%		 　60.70
-0.5
-0.82%		59.00
-1.7
-2.8%		60.90
1.9
3.22%		60.30
-0.6
-0.99%		59.80
-0.5
-0.83%		 　58.10
-1.7
-2.84%		55.10
-3
-5.16%		52.00
-3.1
-5.63%		53.40
1.4
2.69%		52.10
-1.3
-2.43%		 　53.00
0.9
1.73%		52.90
-0.1
-0.19%		54.10
1.2
2.27%		54.70
0.6
1.11%		53.30
-1.4
-2.56%		 56.41
5 月　　52.30
-1
-1.88%		49.55
-2.75
-5.26%		52.00
2.45
4.94%		51.20
-0.8
-1.54%		 　51.00
-0.2
-0.39%		51.80
0.8
1.57%		50.90
-0.9
-1.74%		50.10
-0.8
-1.57%		50.90
0.8
1.6%		 　50.90
0
0%		51.70
0.8
1.57%		52.40
0.7
1.35%		53.50
1.1
2.1%		54.00
0.5
0.93%		 　55.10
1.1
2.04%		55.40
0.3
0.54%		55.50
0.1
0.18%		56.40
0.9
1.62%		56.50
0.1
0.18%		 　56.10
-0.4
-0.71%		55.30
-0.8
-1.43%		53.03
6 月56.00
0.7
1.27%		55.30
-0.7
-1.25%		55.40
0.1
0.18%		55.40
0
0%		 55.40
0
0%		57.30
1.9
3.43%		57.70
0.4
0.7%		 　　　56.60
-1.1
-1.91%		56.40
-0.2
-0.35%		56.10
-0.3
-0.53%		55.50
-0.6
-1.07%		55.60
0.1
0.18%		 　56.10
0.5
0.9%		56.40
0.3
0.53%		58.00
1.6
2.84%		58.80
0.8
1.38%		59.00
0.2
0.34%		 　60.50
1.5
2.54%		60.20
-0.3
-0.5%		60.30
0.1
0.17%		60.30
0
0%		 57.36
7 月60.40
0.1
0.17%		 　62.00
1.6
2.65%		 59.10
-2.9
-4.68%		59.00
-0.1
-0.17%		 　　59.30
0.3
0.51%		58.30
-1
-1.69%		57.00
-1.3
-2.23%		58.80
1.8
3.16%		58.80
0
0%		 　59.90
1.1
1.87%		60.30
0.4
0.67%		61.50
1.2
1.99%		62.10
0.6
0.98%		64.00
1.9
3.06%		 　63.90
-0.1
-0.16%		67.80
3.9
6.1%		67.70
-0.1
-0.15%		69.30
1.6
2.36%		68.80
-0.5
-0.72%		 62.24
8 月68.00
-0.8
-1.16%		69.20
1.2
1.76%		70.40
1.2
1.73%		69.40
-1
-1.42%		69.80
0.4
0.58%		 　69.30
-0.5
-0.72%		67.40
-1.9
-2.74%		68.20
0.8
1.19%		67.20
-1
-1.47%		68.50
1.3
1.93%		 　71.50
3
4.38%		71.20
-0.3
-0.42%		70.00
-1.2
-1.69%		71.00
1
1.43%		67.60
-3.4
-4.79%		 　68.20
0.6
0.89%		67.60
-0.6
-0.88%		67.90
0.3
0.44%		68.10
0.2
0.29%		67.70
-0.4
-0.59%		 　68.80
1.1
1.62%		68.80
0
0%		69.30
0.5
0.73%		69
9 月70.00
0.7
1.01%		69.00
-1
-1.43%		 　70.50
1.5
2.17%		70.50
0
0%		69.40
-1.1
-1.56%		69.70
0.3
0.43%		69.40
-0.3
-0.43%		68.70
-0.7
-1.01%		 67.20
-1.5
-2.18%		66.80
-0.4
-0.6%		66.90
0.1
0.15%		 　　　70.30
3.4
5.08%		70.30
0
0%		72.90
2.6
3.7%		74.90
2
2.74%		76.50
1.6
2.14%		 　74.70
-1.8
-2.35%		 　74.50
-0.2
-0.27%		74.10
-0.4
-0.54%		 71.23
10 月　　77.20
3.1
4.18%		76.60
-0.6
-0.78%		77.50
0.9
1.17%		77.00
-0.5
-0.65%		76.50
-0.5
-0.65%		 　　73.80
-2.7
-3.53%		72.10
-1.7
-2.3%		71.30
-0.8
-1.11%		71.10
-0.2
-0.28%		 　72.20
1.1
1.55%		71.00
-1.2
-1.66%		71.20
0.2
0.28%		71.90
0.7
0.98%		71.90
0
0%		 　71.90
0
0%		72.50
0.6
0.83%		72.10
-0.4
-0.55%		71.60
-0.5
-0.69%		68.30
-3.3
-4.61%		 69.10
0.8
1.17%		72.52
11 月68.50
-0.6
-0.87%		66.90
-1.6
-2.34%		67.30
0.4
0.6%		68.50
1.2
1.78%		 　69.90
1.4
2.04%		67.80
-2.1
-3%		64.20
-3.6
-5.31%		68.30
4.1
6.39%		66.00
-2.3
-3.37%		 　67.00
1
1.52%		66.30
-0.7
-1.04%		66.60
0.3
0.45%		67.70
1.1
1.65%		68.20
0.5
0.74%		 　69.00
0.8
1.17%		69.80
0.8
1.16%		69.00
-0.8
-1.15%		68.60
-0.4
-0.58%		69.50
0.9
1.31%		 　71.80
2.3
3.31%		72.50
0.7
0.97%		71.60
-0.9
-1.24%		 68.71
12 月72.50
0.9
1.26%		71.80
-0.7
-0.97%		 　72.10
0.3
0.42%		71.80
-0.3
-0.42%		72.20
0.4
0.56%		73.40
1.2
1.66%		72.00
-1.4
-1.91%		 　71.70
-0.3
-0.42%		71.80
0.1
0.14%		71.70
-0.1
-0.14%		72.60
0.9
1.26%		74.00
1.4
1.93%		 　73.70
-0.3
-0.41%		72.20
-1.5
-2.04%		72.20
0
0%		70.10
-2.1
-2.91%		69.70
-0.4
-0.57%		 　69.80
0.1
0.14%		69.60
-0.2
-0.29%		70.00
0.4
0.57%		70.70
0.7
1%		71.00
0.3
0.42%		　71.69

說明:最高漲幅:10%最低跌幅:-7.8% 最高價:77.50最低價:49.55平均價:64.75,灰色底表示週末,漲149天(178.45)元,跌138天(-146.35)元,平盤16天
10%=2,8%=2,6%=3,5%=3,4%=10,3%=13,2%=37,1%=58,0%=37,-0%=1,-1%=2,-2%=4,-3%=8,-4%=11,-5%=32,-6%=33,-7%=47,

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 2456 4389924 2710 297206445 67.90 69.00 66.00 67.70 0.20 0% 67.70 15 67.80 7 15.89
2016-01-05 2456 6701873 4200 468760566 68.00 71.80 66.90 71.80 4.10 6.06% 71.80 63 71.90 2 16.85
2016-01-06 2456 4844067 3115 344247999 71.60 72.40 69.60 70.30 1.50 -2.09% 70.30 25 70.40 3 16.50
2016-01-07 2456 7271689 4288 518435648 70.90 73.00 68.80 70.00 0.30 -0.43% 70.00 3 70.30 8 16.43
2016-01-08 2456 6227092 3491 428205875 68.20 70.50 67.40 68.20 1.80 -2.57% 68.10 49 68.20 5 16.01
2016-01-11 2456 5917438 3844 415187653 68.60 72.40 67.20 69.10 0.90 1.32% 69.10 44 69.60 3 16.22
2016-01-12 2456 4193298 2724 287003415 69.50 71.10 65.50 65.50 3.60 -5.21% 65.50 39 65.90 1 15.38
2016-01-13 2456 4470836 2602 293923840 66.80 67.60 64.40 65.20 0.30 -0.46% 65.20 2 65.40 2 15.31
2016-01-14 2456 3406900 2234 215572778 64.70 65.00 61.30 63.50 1.70 -2.61% 63.50 28 63.60 8 14.91
2016-01-15 2456 2157850 1533 138414633 64.80 65.50 62.40 63.50 0.00 0% 63.30 15 63.50 48 14.91
2016-01-18 2456 3415997 2393 226016783 63.00 69.10 63.00 68.40 4.90 7.72% 68.20 8 68.40 1 16.06
2016-01-19 2456 3273273 2042 218495602 68.40 68.40 65.60 66.70 1.70 -2.49% 66.60 1 66.70 6 15.66
2016-01-20 2456 4635887 2743 294053923 66.70 66.70 61.50 61.50 5.20 -7.8% 61.50 6 61.70 1 14.44
2016-01-21 2456 3559585 2187 218662830 61.80 62.60 59.90 61.60 0.10 0.16% 61.60 4 61.70 4 14.46
2016-01-22 2456 2762572 1943 174267060 62.80 64.20 62.10 62.50 0.90 1.46% 62.50 16 62.60 16 14.67
2016-01-25 2456 2190896 1471 139950579 63.30 64.60 62.80 63.60 1.10 1.76% 63.60 10 63.70 5 14.93
2016-01-26 2456 2762942 1753 175053854 64.00 64.90 62.60 62.70 0.90 -1.42% 62.70 79 62.80 3 14.72
2016-01-27 2456 1696950 1118 105619403 63.40 63.40 61.50 61.80 0.90 -1.44% 61.80 28 62.00 1 14.51
2016-01-28 2456 1717018 1256 105965302 61.80 62.70 61.20 61.50 0.30 -0.49% 61.50 23 61.80 16 14.44
2016-01-29 2456 3329955 2167 211507220 62.00 64.50 61.40 64.00 2.50 4.07% 64.00 10 64.10 10 15.02
2016-01-30 2456 2862459 1843 184966356 64.70 65.40 63.50 64.50 0.50 0.78% 64.50 8 64.60 3 15.14
2016-02-02 2456 1767730 1291 112909071 63.30 64.80 62.30 64.10 1.00 -0.62% 64.10 6 64.20 5 15.05
2016-02-03 2456 4845813 2778 316541994 64.50 66.60 63.30 65.00 0.90 1.4% 65.00 48 65.10 6 15.26
2016-02-15 2456 9110260 5141 630988483 65.00 71.50 65.00 71.50 6.50 10% 71.50 114 0.00 0 16.78
2016-02-16 2456 6587630 4204 465664961 71.90 72.50 69.30 69.30 2.20 -3.08% 69.30 97 69.40 3 16.27
2016-02-17 2456 3646507 2186 253657131 69.80 70.40 69.00 69.10 0.20 -0.29% 69.10 50 69.20 6 16.22
2016-02-18 2456 3587047 2327 249397628 70.30 70.80 68.70 68.90 0.20 -0.29% 68.90 55 69.10 6 16.17
2016-02-19 2456 4464650 3200 300765463 69.00 69.10 66.60 67.30 1.60 -2.32% 67.20 37 67.30 3 15.80
2016-02-22 2456 3118021 2178 208989707 67.70 68.10 65.70 67.00 0.30 -0.45% 67.00 22 67.10 1 15.73
2016-02-23 2456 3581200 2442 244573090 67.70 69.20 67.40 67.50 0.50 0.75% 67.50 45 67.70 9 15.85
2016-02-24 2456 2163300 1670 146381800 68.50 68.70 66.80 66.90 0.60 -0.89% 66.90 28 67.00 16 15.70
2016-02-25 2456 2903837 2006 198287572 67.90 69.50 67.30 67.60 0.70 1.05% 67.60 35 67.70 5 15.87
2016-02-26 2456 1722902 1228 116382892 69.00 69.00 67.00 67.40 0.20 -0.3% 67.40 1 67.50 13 15.82
2016-03-01 2456 1814527 1371 122784636 67.40 68.20 67.10 68.20 0.80 1.19% 68.10 4 68.20 11 16.01
2016-03-02 2456 2129863 1391 145066175 68.70 69.00 67.30 67.30 0.90 -1.32% 67.30 39 67.50 6 15.80
2016-03-03 2456 2447800 1733 162533500 67.50 67.90 65.50 66.00 1.30 -1.93% 65.90 5 66.00 1 15.49
2016-03-04 2456 3051879 2215 198443778 66.20 66.40 64.10 64.80 1.20 -1.82% 64.70 17 64.80 1 15.21
2016-03-07 2456 2019840 1431 131456157 64.40 66.00 64.40 64.70 0.10 -0.15% 64.70 20 64.80 7 15.19
2016-03-08 2456 1551736 1212 100018235 65.30 65.40 64.00 64.40 0.30 -0.46% 64.40 2 64.50 13 15.12
2016-03-09 2456 4200002 2733 262270224 64.40 64.40 61.40 61.80 2.60 -4.04% 61.80 23 61.90 1 14.51
2016-03-10 2456 2165270 1713 135263767 62.00 63.10 62.00 62.40 0.60 0.97% 62.40 20 62.50 21 14.65
2016-03-11 2456 1612047 1257 101462661 62.80 63.40 62.50 63.00 0.60 0.96% 62.90 7 63.00 7 14.79
2016-03-14 2456 3958761 2674 258969259 64.60 66.30 64.00 65.80 2.80 4.44% 65.80 7 65.90 50 14.92
2016-03-15 2456 2874626 2026 184021639 65.70 65.80 62.80 62.90 2.90 -4.41% 62.90 9 63.00 2 14.26
2016-03-16 2456 5307684 3105 326397737 63.10 63.70 60.20 61.80 1.10 -1.75% 61.80 21 61.90 19 14.01
2016-03-17 2456 9315719 5215 554202640 61.80 62.50 57.50 58.20 3.60 -5.83% 58.20 122 58.30 8 13.20
2016-03-18 2456 3371505 2253 199440900 58.00 60.10 58.00 59.30 1.10 1.89% 59.30 2 59.40 9 13.45
2016-03-21 2456 1974319 1331 118381795 60.10 60.70 59.20 59.60 0.30 0.51% 59.60 29 59.80 11 13.51
2016-03-22 2456 1955644 1281 115852296 60.00 60.20 58.50 58.80 0.80 -1.34% 58.80 42 58.90 16 13.33
2016-03-23 2456 1237907 879 73360709 59.50 59.70 58.80 59.70 0.90 1.53% 59.50 3 59.70 26 13.54
2016-03-24 2456 1761232 1213 103333111 59.70 59.70 58.30 58.60 1.10 -1.84% 58.60 42 58.70 1 13.29
2016-03-25 2456 1045544 746 61531648 59.30 59.30 58.30 59.10 0.50 0.85% 58.80 14 59.10 21 13.40
2016-03-28 2456 945336 656 55279883 59.50 59.50 57.90 58.10 1.00 -1.69% 58.10 183 58.20 1 13.17
2016-03-29 2456 1276121 939 74008266 58.30 59.00 57.20 57.50 0.60 -1.03% 57.50 3 57.90 3 13.04
2016-03-30 2456 2117321 1437 126246923 58.00 60.10 58.00 59.70 2.20 3.83% 59.70 27 59.80 21 13.54
2016-03-31 2456 1707319 1132 101663854 59.70 60.20 59.10 59.30 0.40 -0.67% 59.30 13 59.40 6 13.45
2016-04-01 2456 861376 671 50826061 59.10 59.80 58.30 59.10 0.20 -0.34% 59.00 51 59.10 13 13.40
2016-04-06 2456 1263140 906 73133548 58.20 58.40 57.50 57.70 1.40 -2.37% 57.70 253 57.80 4 13.08
2016-04-07 2456 2178093 1447 128495287 57.70 59.50 57.70 58.80 1.10 1.91% 58.80 14 58.90 1 13.33
2016-04-08 2456 4896616 3111 298213918 59.10 62.00 58.80 61.20 2.40 4.08% 61.20 4 61.30 21 13.88
2016-04-11 2456 2282500 1478 139349900 61.30 61.90 60.40 60.70 0.50 -0.82% 60.60 50 60.70 8 13.76
2016-04-12 2456 1970023 1410 118486757 61.00 61.60 59.00 59.00 1.70 -2.8% 59.00 40 59.10 5 13.38
2016-04-13 2456 1587633 1153 95674940 59.50 60.90 59.50 60.90 1.90 3.22% 60.90 6 61.00 66 13.81
2016-04-14 2456 1132090 786 68983639 61.70 61.80 60.30 60.30 0.60 -0.99% 60.30 43 60.40 1 13.67
2016-04-15 2456 768204 529 46004157 59.80 60.60 59.40 59.80 0.50 -0.83% 59.80 4 59.90 4 13.56
2016-04-18 2456 1460682 1002 85644892 59.30 59.70 58.10 58.10 1.70 -2.84% 58.10 5 58.30 10 13.17
2016-04-19 2456 4771856 2933 266891132 58.50 59.20 54.50 55.10 3.00 -5.16% 55.10 23 55.20 35 12.49
2016-04-20 2456 7280835 4016 381962146 55.10 55.10 51.40 52.00 3.10 -5.63% 52.00 258 52.20 12 11.79
2016-04-21 2456 2626634 1807 137400536 52.20 53.50 51.40 53.40 1.40 2.69% 53.30 3 53.40 32 12.11
2016-04-22 2456 2844700 1774 148020238 53.40 53.40 51.20 52.10 1.30 -2.43% 52.10 62 52.20 6 11.73
2016-04-25 2456 2442750 1705 129312524 52.80 53.40 52.30 53.00 0.90 1.73% 53.00 479 53.10 2 11.94
2016-04-26 2456 1829300 1161 97135100 53.50 53.90 52.40 52.90 0.10 -0.19% 52.90 256 53.00 4 11.91
2016-04-27 2456 1951269 1344 105158778 53.00 54.40 52.50 54.10 1.20 2.27% 54.00 3 54.10 13 12.18
2016-04-28 2456 2075502 1336 113100359 54.40 55.00 53.90 54.70 0.60 1.11% 54.60 3 54.70 33 12.32
2016-04-29 2456 1294188 925 69467537 54.20 54.30 53.10 53.30 1.40 -2.56% 53.30 189 53.40 2 12.00
2016-05-03 2456 927200 695 48917199 53.10 53.50 52.20 52.30 1.00 -1.88% 52.20 23 52.30 88 11.78
2016-05-04 2456 3252511 2151 164767149 51.90 52.90 49.55 49.55 2.75 -5.26% 49.50 81 49.55 2 11.16
2016-05-05 2456 6422613 4319 316439381 49.55 52.10 47.20 52.00 2.45 4.94% 51.90 23 52.00 37 11.71
2016-05-06 2456 2355073 1543 122044505 51.50 52.90 50.90 51.20 0.80 -1.54% 51.20 32 51.30 1 11.53
2016-05-09 2456 1014020 618 52066040 51.70 52.00 50.80 51.00 0.20 -0.39% 50.90 31 51.00 3 11.49
2016-05-10 2456 1094130 692 56386925 51.00 52.20 50.50 51.80 0.80 1.57% 51.80 20 51.90 7 11.67
2016-05-11 2456 967000 676 49973199 52.70 52.70 50.90 50.90 0.90 -1.74% 50.90 14 51.00 14 11.46
2016-05-12 2456 1090999 756 55446449 50.30 51.60 50.00 50.10 0.80 -1.57% 50.10 13 50.20 10 11.28
2016-05-13 2456 1679400 1241 83432200 50.00 50.90 48.30 50.90 0.80 1.6% 50.90 4 51.00 36 11.46
2016-05-16 2456 835054 615 42399804 50.60 51.60 49.65 50.90 0.00 0% 50.90 16 51.10 23 11.46
2016-05-17 2456 1040100 668 53551439 51.10 52.00 50.80 51.70 0.80 1.57% 51.70 1 51.80 21 11.64
2016-05-18 2456 1633010 1036 85943828 51.70 53.40 51.20 52.40 0.70 1.35% 52.30 16 52.40 8 11.80
2016-05-19 2456 3283310 1997 177215417 52.80 55.10 52.50 53.50 1.10 2.1% 53.50 81 53.60 3 12.05
2016-05-20 2456 1573412 1114 84916448 53.90 54.60 53.10 54.00 0.50 0.93% 53.90 1 54.00 6 12.16
2016-05-23 2456 1852879 1227 101901330 54.30 55.70 53.60 55.10 1.10 2.04% 55.10 19 55.20 7 12.41
2016-05-24 2456 1412300 997 78353329 55.80 56.10 55.00 55.40 0.30 0.54% 55.40 102 55.50 22 12.48
2016-05-25 2456 2397212 1469 135070566 56.10 56.90 55.50 55.50 0.10 0.18% 55.50 30 55.60 1 12.50
2016-05-26 2456 2034380 1318 113834614 56.00 56.40 55.20 56.40 0.90 1.62% 56.20 1 56.40 28 12.70
2016-05-27 2456 2077948 1230 118385375 56.80 57.40 56.40 56.50 0.10 0.18% 56.50 2 56.60 20 12.73
2016-05-30 2456 2415288 1528 135173728 56.80 57.00 55.30 56.10 0.40 -0.71% 56.10 15 56.20 15 12.64
2016-05-31 2456 2724644 1598 151242313 56.30 56.40 55.00 55.30 0.80 -1.43% 55.30 196 55.40 1 12.45
2016-06-01 2456 1766650 1056 98933304 55.60 56.30 55.40 56.00 0.70 1.27% 55.90 25 56.00 6 12.61
2016-06-02 2456 2277295 1286 126061860 56.20 56.40 54.80 55.30 0.70 -1.25% 55.20 1 55.40 21 12.45
2016-06-03 2456 1143760 840 63255751 55.60 55.80 54.80 55.40 0.10 0.18% 55.40 25 55.50 9 12.48
2016-06-04 2456 474562 282 26338590 55.80 55.80 55.30 55.40 0.00 0% 55.40 28 55.50 1 12.48
2016-06-06 2456 678599 398 37608104 55.90 55.90 55.10 55.40 0.00 0% 55.40 8 55.50 11 12.48
2016-06-07 2456 2965987 1995 168244649 55.80 57.50 55.40 57.30 1.90 3.43% 57.20 16 57.30 41 12.91
2016-06-08 2456 4937237 3028 288549372 58.10 59.70 57.50 57.70 0.40 0.7% 57.70 29 57.80 1 13.00
2016-06-13 2456 1165528 926 66135832 57.50 57.50 56.30 56.60 1.10 -1.91% 56.60 19 56.70 3 12.75
2016-06-14 2456 1279700 907 72477578 56.10 57.20 56.00 56.40 0.20 -0.35% 56.40 69 56.50 1 12.70
2016-06-15 2456 1289909 939 73108421 56.90 57.40 56.10 56.10 0.30 -0.53% 56.10 19 56.30 3 12.64
2016-06-16 2456 1426532 952 79587125 56.40 56.50 55.40 55.50 0.60 -1.07% 55.50 13 55.60 3 12.50
2016-06-17 2456 849400 617 47515740 56.00 56.50 55.50 55.60 0.10 0.18% 55.60 7 55.70 5 12.52
2016-06-20 2456 864500 538 48387750 56.20 56.40 55.40 56.10 0.50 0.9% 56.00 12 56.10 1 12.64
2016-06-21 2456 665322 466 37553427 56.60 56.80 56.10 56.40 0.30 0.53% 56.40 10 56.50 1 12.70
2016-06-22 2456 3626535 2281 210432630 56.80 58.60 56.50 58.00 1.60 2.84% 58.00 45 58.10 5 13.06
2016-06-23 2456 2048352 1264 119819194 58.30 59.00 58.00 58.80 0.80 1.38% 58.70 40 58.80 1 13.24
2016-06-24 2456 6894308 4383 411174024 59.80 61.00 57.90 59.00 0.20 0.34% 59.00 21 59.20 6 13.29
2016-06-27 2456 5449732 3159 331057882 60.30 61.50 60.10 60.50 1.50 2.54% 60.50 124 60.60 1 13.63
2016-06-28 2456 2742654 1620 165688268 60.60 61.00 59.70 60.20 0.30 -0.5% 60.10 214 60.20 2 13.56
2016-06-29 2456 2068768 1288 125017080 60.50 60.80 59.90 60.30 0.10 0.17% 60.30 172 60.40 8 13.58
2016-06-30 2456 1819628 1126 110409703 61.40 61.40 60.20 60.30 0.00 0% 60.30 1 60.40 5 13.58
2016-07-01 2456 1512979 835 91393034 60.50 60.80 60.20 60.40 0.10 0.17% 60.30 44 60.50 96 13.60
2016-07-04 2456 5533865 2715 340480892 60.70 62.00 60.70 62.00 1.60 2.65% 61.90 15 62.00 220 13.96
2016-07-06 2456 1686466 1021 99573736 58.80 59.60 58.10 59.10 0.30 -4.68% 59.10 38 59.20 9 13.31
2016-07-07 2456 2025154 1270 120195886 59.40 60.00 58.60 59.00 0.10 -0.17% 58.90 133 59.00 1 13.29
2016-07-11 2456 1503350 883 89159720 59.80 59.80 59.00 59.30 0.30 0.51% 59.30 37 59.40 1 13.36
2016-07-12 2456 1911492 939 112935432 60.00 60.00 58.30 58.30 1.00 -1.69% 58.30 38 58.40 7 13.13
2016-07-13 2456 2619172 1590 150753752 58.60 58.70 56.90 57.00 1.30 -2.23% 57.00 83 57.10 24 12.84
2016-07-14 2456 2407522 1593 140826282 57.50 59.00 57.50 58.80 1.80 3.16% 58.80 14 58.90 23 13.24
2016-07-15 2456 1770968 1006 104760315 59.30 59.80 58.70 58.80 0.00 0% 58.80 72 58.90 3 13.24
2016-07-18 2456 2457642 1345 147286427 59.20 60.50 58.80 59.90 1.10 1.87% 59.90 12 60.00 38 13.49
2016-07-19 2456 3736957 2170 227566004 60.60 61.80 60.10 60.30 0.40 0.67% 60.30 67 60.50 1 13.58
2016-07-20 2456 3263127 1683 199357047 60.60 61.50 60.30 61.50 1.20 1.99% 61.40 13 61.50 142 13.85
2016-07-21 2456 3779172 2061 236558328 62.00 63.50 61.10 62.10 0.60 0.98% 62.10 20 62.30 7 13.99
2016-07-22 2456 3522683 2174 223972270 62.30 64.00 62.30 64.00 1.90 3.06% 63.90 2 64.00 149 14.41
2016-07-25 2456 5100103 2782 333021454 65.60 66.60 63.70 63.90 0.10 -0.16% 63.90 11 64.00 2 14.39
2016-07-26 2456 6002184 3653 396484461 64.40 67.80 63.90 67.80 3.90 6.1% 67.60 1 67.80 19 15.27
2016-07-27 2456 3234999 1959 218104426 67.80 68.00 66.70 67.70 0.10 -0.15% 67.60 3 67.70 22 15.25
2016-07-28 2456 6009135 3311 416027815 69.50 69.80 68.50 69.30 1.60 2.36% 69.20 5 69.30 11 15.61
2016-07-29 2456 2325764 1399 160952205 70.10 70.10 68.40 68.80 0.50 -0.72% 68.80 28 68.90 8 15.50
2016-08-01 2456 2557895 1533 174737680 69.00 69.50 67.70 68.00 0.80 -1.16% 68.00 1 68.10 70 15.32
2016-08-02 2456 5385395 2724 379519655 70.80 71.90 69.20 69.20 1.20 1.76% 69.20 9 69.40 2 15.59
2016-08-03 2456 2576921 1671 180271546 69.20 70.50 69.00 70.40 1.20 1.73% 70.30 1 70.40 51 15.86
2016-08-04 2456 2439840 1468 169878160 70.90 71.10 68.60 69.40 1.00 -1.42% 69.40 11 69.50 46 15.63
2016-08-05 2456 1204201 715 83787267 70.00 70.20 69.20 69.80 0.40 0.58% 69.60 7 69.80 67 15.72
2016-08-08 2456 1486852 929 103655988 69.90 70.20 69.20 69.30 0.50 -0.72% 69.30 64 69.40 8 15.61
2016-08-09 2456 4032030 2505 276982916 69.50 71.10 66.30 67.40 1.90 -2.74% 67.30 10 67.40 10 14.65
2016-08-10 2456 2198571 1285 148642339 67.80 68.40 67.00 68.20 0.80 1.19% 68.20 1 68.30 6 14.83
2016-08-11 2456 2238350 1456 150844118 68.20 68.70 66.50 67.20 1.00 -1.47% 67.20 5 67.30 18 14.61
2016-08-12 2456 3026506 1867 207637657 67.80 69.60 67.30 68.50 1.30 1.93% 68.50 16 68.60 2 14.89
2016-08-15 2456 5732280 3273 406464184 69.40 72.30 69.10 71.50 3.00 4.38% 71.40 11 71.50 6 15.54
2016-08-16 2456 3349123 2090 240370952 71.90 72.80 71.00 71.20 0.30 -0.42% 71.20 43 71.60 2 15.48
2016-08-17 2456 1699121 1084 119663170 71.00 71.70 70.00 70.00 1.20 -1.69% 70.00 263 70.50 33 15.22
2016-08-18 2456 1293356 867 91383626 70.30 71.40 69.70 71.00 1.00 1.43% 70.80 2 71.00 5 15.43
2016-08-19 2456 4018705 2567 275630354 72.00 72.00 67.20 67.60 3.40 -4.79% 67.50 68 67.60 8 14.70
2016-08-22 2456 2839783 1791 189007670 67.30 68.40 65.00 68.20 0.60 0.89% 68.10 7 68.20 3 14.83
2016-08-23 2456 1895283 1021 129057144 68.20 69.00 67.30 67.60 0.60 -0.88% 67.60 39 67.90 2 14.70
2016-08-24 2456 919280 585 62481724 67.80 68.50 67.50 67.90 0.30 0.44% 67.80 3 67.90 49 14.76
2016-08-25 2456 883734 625 60341932 67.70 68.80 67.50 68.10 0.20 0.29% 68.10 3 68.30 24 14.80
2016-08-26 2456 711135 564 48375734 68.10 68.40 67.60 67.70 0.40 -0.59% 67.70 13 67.90 1 14.72
2016-08-29 2456 1503459 1084 102441934 68.00 68.80 67.00 68.80 1.10 1.62% 68.70 2 68.80 46 14.96
2016-08-30 2456 1253358 797 86282598 69.30 69.30 68.30 68.80 0.00 0% 68.70 11 68.90 1 14.96
2016-08-31 2456 1684862 1070 117359222 69.10 70.30 68.50 69.30 0.50 0.73% 69.30 15 69.40 8 15.07
2016-09-01 2456 1853387 1142 130224934 69.30 71.00 69.30 70.00 0.70 1.01% 70.00 63 70.10 1 15.22
2016-09-02 2456 1604143 950 111005367 70.00 70.40 68.10 69.00 1.00 -1.43% 69.00 6 69.10 23 15.00
2016-09-05 2456 2167062 1338 152458456 69.00 71.00 68.50 70.50 1.50 2.17% 70.50 14 70.60 1 15.33
2016-09-06 2456 3316728 1858 236266719 71.70 72.00 70.20 70.50 0.00 0% 70.50 56 70.90 2 15.33
2016-09-07 2456 1613309 1061 113104340 70.80 71.60 69.00 69.40 1.10 -1.56% 69.40 62 69.50 1 15.09
2016-09-08 2456 1028616 671 71726233 69.50 70.30 69.00 69.70 0.30 0.43% 69.70 14 69.80 7 15.15
2016-09-09 2456 498422 355 34572286 69.70 69.70 69.10 69.40 0.30 -0.43% 69.40 9 69.50 4 15.09
2016-09-10 2456 1619525 931 110857667 68.20 69.50 67.80 68.70 0.70 -1.01% 68.60 24 68.90 1 14.93
2016-09-12 2456 1504000 777 102526500 69.20 69.40 67.20 67.20 1.50 -2.18% 67.20 13 67.30 1 14.61
2016-09-13 2456 968300 554 65069120 67.90 68.00 66.80 66.80 0.40 -0.6% 66.80 30 66.90 1 14.52
2016-09-14 2456 715400 457 47809600 66.50 67.60 66.40 66.90 0.10 0.15% 66.90 37 67.00 8 14.54
2016-09-19 2456 3095900 1957 215925700 68.00 70.60 67.90 70.30 3.40 5.08% 70.20 60 70.30 14 15.28
2016-09-20 2456 2238924 1467 159220480 71.10 71.70 70.30 70.30 0.00 0% 70.30 116 70.50 1 15.28
2016-09-21 2456 4248288 2545 306973102 70.50 73.50 70.40 72.90 2.60 3.7% 72.80 70 72.90 38 15.85
2016-09-22 2456 5314012 3345 396079288 73.80 76.30 72.40 74.90 2.00 2.74% 74.80 67 74.90 5 16.28
2016-09-23 2456 4917624 3095 377797689 75.60 77.90 75.10 76.50 1.60 2.14% 76.50 4 76.60 4 16.63
2016-09-26 2456 2999728 2048 228200000 76.50 77.90 74.50 74.70 1.80 -2.35% 74.60 52 74.70 4 16.24
2016-09-29 2456 1914952 1124 143632838 75.50 75.50 74.50 74.50 0.20 -0.27% 74.50 6 74.70 15 16.20
2016-09-30 2456 1905124 1190 140504785 74.50 75.00 72.80 74.10 0.40 -0.54% 74.00 3 74.10 42 16.11
2016-10-03 2456 3134350 2097 240012305 74.70 77.30 74.60 77.20 3.10 4.18% 77.10 45 77.20 6 16.78
2016-10-04 2456 5441719 3662 428220167 78.50 80.30 76.60 76.60 0.60 -0.78% 76.60 45 76.80 1 16.65
2016-10-05 2456 1973417 1395 152985914 77.60 78.40 76.50 77.50 0.90 1.17% 77.40 4 77.50 24 16.85
2016-10-06 2456 1745431 1174 134838398 78.40 78.40 76.30 77.00 0.50 -0.65% 77.00 1 77.20 44 16.74
2016-10-07 2456 860654 617 66028804 77.50 77.60 76.20 76.50 0.50 -0.65% 76.50 4 76.60 5 16.63
2016-10-11 2456 2271353 1469 168815677 77.40 77.40 73.10 73.80 2.70 -3.53% 73.80 52 73.90 3 16.04
2016-10-12 2456 3028728 1755 218985359 73.80 74.20 71.70 72.10 1.70 -2.3% 72.00 72 72.10 13 15.67
2016-10-13 2456 1470380 1070 105414368 72.60 72.80 71.20 71.30 0.80 -1.11% 71.20 105 71.50 4 15.50
2016-10-14 2456 1488671 1014 106283405 71.00 72.60 70.60 71.10 0.20 -0.28% 71.10 6 71.30 1 15.46
2016-10-17 2456 1385029 961 98711587 71.30 72.30 70.10 72.20 1.10 1.55% 72.10 4 72.20 8 15.70
2016-10-18 2456 1015584 689 72480521 72.60 72.60 70.50 71.00 1.20 -1.66% 71.00 18 71.10 2 15.43
2016-10-19 2456 1264892 752 90446109 71.80 72.10 70.80 71.20 0.20 0.28% 71.20 14 71.30 1 15.48
2016-10-20 2456 728579 479 52212471 71.40 72.30 71.40 71.90 0.70 0.98% 71.80 2 71.90 3 15.63
2016-10-21 2456 1363560 794 97456539 72.20 72.30 71.00 71.90 0.00 0% 71.50 5 71.90 57 15.63
2016-10-24 2456 967608 653 69456411 71.80 72.20 71.10 71.90 0.00 0% 71.90 22 72.00 3 15.63
2016-10-25 2456 2122187 1293 154799017 72.20 73.60 71.90 72.50 0.60 0.83% 72.50 55 72.60 1 15.76
2016-10-26 2456 802601 595 58001730 72.90 72.90 72.00 72.10 0.40 -0.55% 72.10 23 72.20 14 15.67
2016-10-27 2456 1477900 956 106818366 72.00 73.30 71.60 71.60 0.50 -0.69% 71.60 55 71.90 6 15.57
2016-10-28 2456 4906274 3026 337506545 71.30 71.40 67.60 68.30 3.30 -4.61% 68.30 53 68.50 7 14.85
2016-10-31 2456 1464065 943 99622095 67.40 69.20 66.70 69.10 0.80 1.17% 69.00 13 69.10 16 15.02
2016-11-01 2456 812850 597 55731124 69.00 69.20 68.10 68.50 0.60 -0.87% 68.40 2 68.50 39 14.89
2016-11-02 2456 1246000 796 83663100 67.60 68.00 66.80 66.90 1.60 -2.34% 66.90 39 67.00 1 13.43
2016-11-03 2456 2959401 2237 202492465 67.60 69.80 67.30 67.30 0.40 0.6% 67.30 60 67.40 11 13.51
2016-11-04 2456 1839045 1196 126180489 67.80 69.20 67.50 68.50 1.20 1.78% 68.50 12 68.80 7 13.76
2016-11-07 2456 1857877 1167 129316799 69.00 70.50 68.70 69.90 1.40 2.04% 69.80 13 69.90 72 14.04
2016-11-08 2456 2041500 1494 139073599 70.00 70.00 67.50 67.80 2.10 -3% 67.80 35 68.00 1 13.61
2016-11-09 2456 3410646 2143 223833422 68.00 68.20 63.50 64.20 3.60 -5.31% 64.20 79 64.40 3 12.89
2016-11-10 2456 1703246 1177 114622401 66.60 68.40 65.80 68.30 4.10 6.39% 68.00 2 68.40 17 13.71
2016-11-11 2456 1453125 1027 96390223 67.10 67.70 65.30 66.00 2.30 -3.37% 66.00 1 66.10 16 13.25
2016-11-14 2456 894301 668 59310997 66.40 67.20 65.00 67.00 1.00 1.52% 67.00 3 67.10 5 13.45
2016-11-15 2456 725100 570 48391050 66.80 67.30 66.30 66.30 0.70 -1.04% 66.30 13 66.40 1 13.31
2016-11-16 2456 663202 482 44272334 66.80 67.10 66.30 66.60 0.30 0.45% 66.60 1 66.70 2 13.37
2016-11-17 2456 895102 666 60563966 66.50 68.20 66.40 67.70 1.10 1.65% 67.60 9 67.70 7 13.59
2016-11-18 2456 1661632 1019 114110976 68.60 69.30 67.70 68.20 0.50 0.74% 68.20 20 68.60 2 13.69
2016-11-21 2456 1074507 747 74292828 68.20 69.50 68.20 69.00 0.80 1.17% 69.00 317 69.10 7 13.86
2016-11-22 2456 1430301 889 100100847 69.50 70.40 69.20 69.80 0.80 1.16% 69.80 12 70.00 45 14.02
2016-11-23 2456 657741 444 45834629 69.90 70.40 69.00 69.00 0.80 -1.15% 69.00 47 69.20 7 13.86
2016-11-24 2456 404763 255 27911512 69.30 69.40 68.30 68.60 0.40 -0.58% 68.60 10 68.70 2 13.78
2016-11-25 2456 653482 399 45159105 68.60 69.50 68.30 69.50 0.90 1.31% 69.30 1 69.50 13 13.96
2016-11-28 2456 2924883 1821 209479104 69.50 72.50 69.40 71.80 2.30 3.31% 71.80 33 71.90 3 14.42
2016-11-29 2456 2574119 1660 187723895 72.70 73.50 71.90 72.50 0.70 0.97% 72.50 49 72.70 7 14.56
2016-11-30 2456 1330021 913 96381801 72.70 73.50 71.50 71.60 0.90 -1.24% 71.60 39 71.80 3 14.38
2016-12-01 2456 665616 513 48005471 72.20 72.60 71.50 72.50 0.90 1.26% 72.40 13 72.50 62 14.56
2016-12-02 2456 1819100 1106 132153578 72.50 73.60 71.70 71.80 0.70 -0.97% 71.80 20 71.90 5 14.42
2016-12-05 2456 579170 430 41765840 71.80 72.60 71.40 72.10 0.30 0.42% 72.10 8 72.30 6 14.48
2016-12-06 2456 1243140 888 90198504 72.40 73.30 71.70 71.80 0.30 -0.42% 71.80 5 71.90 12 14.42
2016-12-07 2456 1374751 820 99097520 72.80 72.90 71.20 72.20 0.40 0.56% 72.20 3 72.40 2 14.50
2016-12-08 2456 2491220 1477 183413002 72.70 74.30 72.70 73.40 1.20 1.66% 73.40 42 73.50 4 14.74
2016-12-09 2456 938256 640 68138002 73.90 73.90 72.00 72.00 1.40 -1.91% 72.00 57 72.30 2 14.46
2016-12-12 2456 500040 339 35963965 72.40 72.50 71.70 71.70 0.30 -0.42% 71.70 3 71.80 9 14.40
2016-12-13 2456 478369 335 34424687 71.70 72.50 71.50 71.80 0.10 0.14% 71.80 5 71.90 20 14.42
2016-12-14 2456 500607 367 36046617 72.40 72.90 71.40 71.70 0.10 -0.14% 71.70 8 71.80 12 14.40
2016-12-15 2456 792288 542 57448508 71.50 73.00 71.50 72.60 0.90 1.26% 72.50 10 72.60 5 14.58
2016-12-16 2456 2578270 1719 191132580 73.10 74.70 73.00 74.00 1.40 1.93% 74.00 9 74.10 15 14.86
2016-12-19 2456 1711773 1139 127543867 75.20 75.50 73.50 73.70 0.30 -0.41% 73.70 5 73.90 1 14.80
2016-12-20 2456 1543185 925 112183869 73.70 74.20 71.90 72.20 1.50 -2.04% 72.20 14 72.30 1 14.50
2016-12-21 2456 608300 459 43901119 72.20 72.70 71.80 72.20 0.00 0% 72.20 3 72.30 44 14.50
2016-12-22 2456 2017416 1329 142485885 72.80 72.80 69.40 70.10 2.10 -2.91% 70.00 32 70.10 19 14.08
2016-12-23 2456 1396377 801 97001049 69.90 70.50 68.60 69.70 0.40 -0.57% 69.70 22 69.80 5 14.00
2016-12-26 2456 596107 407 41604674 70.20 70.70 69.10 69.80 0.10 0.14% 69.70 6 69.80 33 14.02
2016-12-27 2456 466347 278 32410319 69.90 70.00 69.10 69.60 0.20 -0.29% 69.60 13 69.70 9 13.98
2016-12-28 2456 708203 520 49493068 69.60 70.20 69.50 70.00 0.40 0.57% 70.00 6 70.20 3 14.06
2016-12-29 2456 715500 496 50574799 70.50 71.00 70.20 70.70 0.70 1% 70.60 28 70.80 1 14.20
2016-12-30 2456 435523 272 30950542 71.30 71.40 70.80 71.00 0.30 0.42% 71.00 131 71.10 13 14.26