信邦(3023)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　　　60.80
0
0%		61.40
0.6
0.99%		60.50
-0.9
-1.47%		58.40
-2.1
-3.47%		59.00
0.6
1.03%		 　57.50
-1.5
-2.54%		56.50
-1
-1.74%		57.00
0.5
0.88%		55.50
-1.5
-2.63%		56.00
0.5
0.9%		 　57.80
1.8
3.21%		60.70
2.9
5.02%		59.80
-0.9
-1.48%		61.30
1.5
2.51%		60.80
-0.5
-0.82%		 　61.30
0.5
0.82%		61.10
-0.2
-0.33%		61.40
0.3
0.49%		60.60
-0.8
-1.3%		61.20
0.6
0.99%		61.10
-0.1
-0.16%		 59.48
2 月　60.70
-0.4
-0.65%		61.50
0.8
1.32%		 　　　　　　　　　　63.80
2.3
3.74%		65.30
1.5
2.35%		64.00
-1.3
-1.99%		64.60
0.6
0.94%		63.80
-0.8
-1.24%		 　64.40
0.6
0.94%		64.10
-0.3
-0.47%		63.90
-0.2
-0.31%		64.80
0.9
1.41%		65.30
0.5
0.77%		 64.34
3 月65.60
0.3
0.46%		64.40
-1.2
-1.83%		63.50
-0.9
-1.4%		63.60
0.1
0.16%		 　65.00
1.4
2.2%		63.90
-1.1
-1.69%		63.90
0
0%		64.10
0.2
0.31%		63.80
-0.3
-0.47%		 　65.50
1.7
2.66%		64.20
-1.3
-1.98%		65.00
0.8
1.25%		64.90
-0.1
-0.15%		65.70
0.8
1.23%		 　65.80
0.1
0.15%		64.80
-1
-1.52%		63.90
-0.9
-1.39%		63.70
-0.2
-0.31%		64.50
0.8
1.26%		 　64.00
-0.5
-0.78%		64.00
0
0%		65.30
1.3
2.03%		65.70
0.4
0.61%		64.63
4 月65.70
0
0%		 　　　67.30
1.6
2.44%		65.80
-1.5
-2.23%		65.50
-0.3
-0.46%		 　65.20
-0.3
-0.46%		64.40
-0.8
-1.23%		64.90
0.5
0.78%		64.80
-0.1
-0.15%		64.20
-0.6
-0.93%		 　64.30
0.1
0.16%		64.80
0.5
0.78%		64.40
-0.4
-0.62%		66.50
2.1
3.26%		67.00
0.5
0.75%		 　67.60
0.6
0.9%		67.50
-0.1
-0.15%		67.10
-0.4
-0.59%		67.30
0.2
0.3%		67.20
-0.1
-0.15%		 66.12
5 月　　68.50
1.3
1.93%		70.70
2.2
3.21%		72.40
1.7
2.4%		75.90
3.5
4.83%		 　72.00
-3.9
-5.14%		75.30
3.3
4.58%		75.30
0
0%		71.80
-3.5
-4.65%		75.00
3.2
4.46%		 　74.30
-0.7
-0.93%		72.50
-1.8
-2.42%		72.70
0.2
0.28%		71.10
-1.6
-2.2%		71.80
0.7
0.98%		 　73.30
1.5
2.09%		72.40
-0.9
-1.23%		71.80
-0.6
-0.83%		71.90
0.1
0.14%		74.10
2.2
3.06%		 　73.40
-0.7
-0.94%		73.60
0.2
0.27%		72.91
6 月73.90
0.3
0.41%		72.80
-1.1
-1.49%		71.90
-0.9
-1.24%		72.00
0.1
0.14%		 71.80
-0.2
-0.28%		73.80
2
2.79%		75.60
1.8
2.44%		 　　　74.80
-0.8
-1.06%		74.40
-0.4
-0.53%		75.90
1.5
2.02%		75.30
-0.6
-0.79%		76.80
1.5
1.99%		 　75.70
-1.1
-1.43%		74.40
-1.3
-1.72%		74.60
0.2
0.27%		73.80
-0.8
-1.07%		70.80
-3
-4.07%		 　72.00
1.2
1.69%		71.80
-0.2
-0.28%		71.50
-0.3
-0.42%		72.30
0.8
1.12%		 73.57
7 月72.60
0.3
0.41%		 　74.10
1.5
2.07%		 72.70
-1.4
-1.89%		72.10
-0.6
-0.83%		 　　73.90
1.8
2.5%		72.70
-1.2
-1.62%		73.30
0.6
0.83%		74.50
1.2
1.64%		75.50
1
1.34%		 　75.60
0.1
0.13%		79.40
3.8
5.03%		79.30
-0.1
-0.13%		79.30
0
0%		78.10
-1.2
-1.51%		 　79.00
0.9
1.15%		78.80
-0.2
-0.25%		80.50
1.7
2.16%		77.00
-3.5
-4.35%		76.10
-0.9
-1.17%		 75.78
8 月75.30
-0.8
-1.05%		74.40
-0.9
-1.2%		74.00
-0.4
-0.54%		75.60
1.6
2.16%		74.40
-1.2
-1.59%		 　74.60
0.2
0.27%		74.30
-0.3
-0.4%		76.00
1.7
2.29%		75.00
-1
-1.32%		74.60
-0.4
-0.53%		 　75.00
0.4
0.54%		75.00
0
0%		75.40
0.4
0.53%		76.90
1.5
1.99%		75.90
-1
-1.3%		 　76.60
0.7
0.92%		77.10
0.5
0.65%		71.90
-5.2
-6.74%		71.40
-0.5
-0.7%		72.80
1.4
1.96%		 　72.50
-0.3
-0.41%		72.50
0
0%		72.50
0
0%		74.53
9 月72.50
0
0%		71.60
-0.9
-1.24%		 　71.60
0
0%		73.40
1.8
2.51%		72.80
-0.6
-0.82%		72.80
0
0%		72.00
-0.8
-1.1%		71.70
-0.3
-0.42%		 71.50
-0.2
-0.28%		71.50
0
0%		71.00
-0.5
-0.7%		 　　　71.20
0.2
0.28%		71.20
0
0%		71.60
0.4
0.56%		72.00
0.4
0.56%		71.30
-0.7
-0.97%		 　70.90
-0.4
-0.56%		 　72.00
1.1
1.55%		72.10
0.1
0.14%		 71.75
10 月　　71.90
-0.2
-0.28%		72.40
0.5
0.7%		72.50
0.1
0.14%		71.60
-0.9
-1.24%		71.00
-0.6
-0.84%		 　　68.30
-2.7
-3.8%		67.80
-0.5
-0.73%		67.00
-0.8
-1.18%		65.80
-1.2
-1.79%		 　64.00
-1.8
-2.74%		64.90
0.9
1.41%		67.60
2.7
4.16%		71.20
3.6
5.33%		70.20
-1
-1.4%		 　71.00
0.8
1.14%		70.90
-0.1
-0.14%		71.70
0.8
1.13%		71.40
-0.3
-0.42%		71.40
0
0%		 71.00
-0.4
-0.56%		69.56
11 月69.90
-1.1
-1.55%		69.70
-0.2
-0.29%		70.10
0.4
0.57%		70.00
-0.1
-0.14%		 　70.80
0.8
1.14%		71.00
0.2
0.28%		69.50
-1.5
-2.11%		71.00
1.5
2.16%		70.00
-1
-1.41%		 　70.80
0.8
1.14%		69.90
-0.9
-1.27%		69.80
-0.1
-0.14%		69.00
-0.8
-1.15%		67.10
-1.9
-2.75%		 　67.50
0.4
0.6%		68.30
0.8
1.19%		68.40
0.1
0.15%		67.90
-0.5
-0.73%		67.90
0
0%		 　67.90
0
0%		67.70
-0.2
-0.29%		66.70
-1
-1.48%		 69.04
12 月66.20
-0.5
-0.75%		66.10
-0.1
-0.15%		 　66.30
0.2
0.3%		66.70
0.4
0.6%		67.10
0.4
0.6%		67.30
0.2
0.3%		67.60
0.3
0.45%		 　67.60
0
0%		68.20
0.6
0.89%		69.40
1.2
1.76%		69.80
0.4
0.58%		71.30
1.5
2.15%		 　70.40
-0.9
-1.26%		70.30
-0.1
-0.14%		70.50
0.2
0.28%		69.50
-1
-1.42%		69.00
-0.5
-0.72%		 　69.50
0.5
0.72%		69.20
-0.3
-0.43%		68.90
-0.3
-0.43%		68.90
0
0%		70.20
1.3
1.89%		　68.61

說明:最高漲幅:5.33%最低跌幅:-6.74% 最高價:80.50最低價:55.50平均價:69.33,灰色底表示週末,漲144天(135.6)元,跌137天(-118.9)元,平盤22天
5%=5,4%=4,3%=12,2%=31,1%=55,0%=59,-0%=1,-1%=3,-2%=4,-3%=7,-4%=18,-5%=37,-6%=67,

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 3023 1066155 733 65114514 61.50 61.80 60.50 60.80 0.60 0% 60.70 13 60.90 9 13.98
2016-01-05 3023 1290505 854 78663845 60.60 61.50 60.10 61.40 0.60 0.99% 61.20 1 61.40 12 14.11
2016-01-06 3023 1129121 675 68388016 61.40 61.70 60.00 60.50 0.90 -1.47% 60.40 2 60.50 1 13.91
2016-01-07 3023 3295323 1957 192281615 60.20 60.40 56.80 58.40 2.10 -3.47% 58.40 7 58.50 21 13.43
2016-01-08 3023 1916294 1354 111893166 57.60 59.20 57.60 59.00 0.60 1.03% 59.00 1 59.10 5 13.56
2016-01-11 3023 1292225 903 74600530 58.60 58.60 57.40 57.50 1.50 -2.54% 57.50 51 57.90 3 13.22
2016-01-12 3023 1425963 970 82346902 57.60 59.30 56.50 56.50 1.00 -1.74% 56.40 45 56.50 32 12.99
2016-01-13 3023 743265 542 42479905 57.00 57.80 56.80 57.00 0.50 0.88% 57.00 32 57.10 3 13.10
2016-01-14 3023 1329477 827 74365264 55.90 56.90 55.20 55.50 1.50 -2.63% 55.50 98 56.00 7 12.76
2016-01-15 3023 1057788 795 59564433 56.70 56.80 55.90 56.00 0.50 0.9% 56.00 18 56.10 6 12.87
2016-01-18 3023 1862674 1201 104556247 55.00 57.90 54.50 57.80 1.80 3.21% 57.70 2 57.80 13 13.29
2016-01-19 3023 2872202 1709 171491845 57.80 61.20 57.50 60.70 2.90 5.02% 60.70 1 60.80 5 13.95
2016-01-20 3023 1953866 1265 117056577 60.20 60.60 59.20 59.80 0.90 -1.48% 59.70 3 59.80 2 13.75
2016-01-21 3023 2401680 1481 146116268 60.30 61.80 59.30 61.30 1.50 2.51% 61.20 3 61.30 16 14.09
2016-01-22 3023 1445305 1002 88124838 61.40 62.00 59.90 60.80 0.50 -0.82% 60.80 27 60.90 9 13.98
2016-01-25 3023 732181 514 44820141 61.10 61.60 60.70 61.30 0.50 0.82% 61.20 1 61.30 7 14.09
2016-01-26 3023 958455 588 58848753 61.30 61.90 61.00 61.10 0.20 -0.33% 61.10 48 61.20 1 14.05
2016-01-27 3023 1373610 909 84416520 61.90 61.90 61.00 61.40 0.30 0.49% 61.30 307 61.50 10 14.11
2016-01-28 3023 2547065 1485 156448020 61.70 62.50 60.00 60.60 0.80 -1.3% 60.60 4 60.80 6 13.93
2016-01-29 3023 1542895 1023 93757480 60.90 61.20 60.10 61.20 0.60 0.99% 61.10 2 61.20 16 14.07
2016-01-30 3023 874707 584 53531887 61.50 61.70 60.80 61.10 0.10 -0.16% 61.10 6 61.20 104 14.05
2016-02-02 3023 966097 765 58515052 60.00 61.10 59.70 60.70 0.90 -0.65% 60.70 42 60.80 5 13.95
2016-02-03 3023 4413678 2882 274766508 62.10 63.00 61.50 61.50 0.80 1.32% 61.50 151 61.60 2 14.14
2016-02-15 3023 4588358 3043 289227487 61.30 64.00 61.10 63.80 2.30 3.74% 63.70 6 63.80 33 14.67
2016-02-16 3023 8038031 5013 534970866 65.60 68.00 65.30 65.30 1.50 2.35% 65.30 76 65.40 6 15.01
2016-02-17 3023 3822659 2544 246376889 65.30 65.30 63.80 64.00 1.30 -1.99% 64.00 86 64.10 6 14.71
2016-02-18 3023 2619641 1908 168558984 64.50 64.90 63.90 64.60 0.60 0.94% 64.50 17 64.60 12 14.85
2016-02-19 3023 1513552 1073 97292785 64.30 65.10 63.60 63.80 0.80 -1.24% 63.80 2 63.90 14 14.67
2016-02-22 3023 1541896 1154 98584883 64.00 64.50 63.30 64.40 0.60 0.94% 64.30 9 64.40 24 14.80
2016-02-23 3023 1748643 1325 112334798 64.80 64.80 64.00 64.10 0.30 -0.47% 64.10 11 64.20 3 14.74
2016-02-24 3023 1900439 1380 120763030 64.10 64.10 63.10 63.90 0.20 -0.31% 63.80 2 63.90 8 14.69
2016-02-25 3023 2545251 1792 164191530 64.10 64.90 64.00 64.80 0.90 1.41% 64.80 7 64.90 40 14.90
2016-02-26 3023 1831129 1217 118687585 65.00 65.30 64.40 65.30 0.50 0.77% 65.20 1 65.30 58 15.01
2016-03-01 3023 3437477 2219 225188827 64.80 65.90 64.80 65.60 0.30 0.46% 65.60 20 65.70 9 15.08
2016-03-02 3023 2905835 1922 188553353 66.00 66.20 64.20 64.40 1.20 -1.83% 64.40 28 64.50 2 14.80
2016-03-03 3023 1719054 1192 109775709 64.40 64.60 63.50 63.50 0.90 -1.4% 63.50 80 63.60 6 14.60
2016-03-04 3023 1207986 942 76835089 63.30 63.90 63.30 63.60 0.10 0.16% 63.60 2 63.80 10 14.62
2016-03-07 3023 2388671 1637 154267155 64.40 65.30 63.70 65.00 1.40 2.2% 65.00 4 65.10 14 14.94
2016-03-08 3023 2270427 1485 145918763 65.00 65.30 63.80 63.90 1.10 -1.69% 63.90 9 64.00 2 14.69
2016-03-09 3023 925098 699 58990250 63.70 64.20 63.30 63.90 0.00 0% 63.90 8 64.00 2 14.69
2016-03-10 3023 847097 616 54197203 63.70 64.20 63.70 64.10 0.20 0.31% 64.00 23 64.10 4 14.74
2016-03-11 3023 1235610 869 79034786 63.80 64.50 63.70 63.80 0.30 -0.47% 63.80 7 63.90 173 14.67
2016-03-14 3023 4248515 3001 277223665 64.50 66.00 64.40 65.50 1.70 2.66% 65.40 3 65.50 69 15.06
2016-03-15 3023 3253940 2286 212917616 65.80 66.50 64.20 64.20 1.30 -1.98% 64.20 74 64.50 14 14.76
2016-03-16 3023 1732341 1201 112885365 64.60 65.60 64.50 65.00 0.80 1.25% 65.00 48 65.30 16 14.94
2016-03-17 3023 1421705 1212 92713249 65.90 65.90 64.80 64.90 0.10 -0.15% 64.80 49 64.90 4 14.92
2016-03-18 3023 3511607 2199 231015703 65.10 66.40 65.00 65.70 0.80 1.23% 65.70 2 65.80 1 15.10
2016-03-21 3023 1988747 1681 131161772 66.00 66.30 65.30 65.80 0.10 0.15% 65.80 36 65.90 2 15.13
2016-03-22 3023 2218581 1886 144409430 66.00 66.10 64.40 64.80 1.00 -1.52% 64.80 32 64.90 3 14.90
2016-03-23 3023 2001423 1626 128307428 64.60 65.30 63.80 63.90 0.90 -1.39% 63.90 32 64.10 3 14.69
2016-03-24 3023 1555377 1440 99236528 64.10 64.60 63.50 63.70 0.20 -0.31% 63.70 7 63.90 3 14.16
2016-03-25 3023 1149276 1029 73804988 63.90 64.50 63.70 64.50 0.80 1.26% 64.30 3 64.50 32 14.33
2016-03-28 3023 1091573 857 70303710 64.50 64.80 64.00 64.00 0.50 -0.78% 64.00 3 64.20 3 14.22
2016-03-29 3023 2656216 1934 171874340 64.30 65.80 63.80 64.00 0.00 0% 63.90 29 64.00 2 14.22
2016-03-30 3023 1916664 1370 124903174 65.00 65.50 64.60 65.30 1.30 2.03% 65.30 32 65.40 19 14.51
2016-03-31 3023 2177575 1624 142987430 65.30 66.20 64.80 65.70 0.40 0.61% 65.70 2 65.80 30 14.60
2016-04-01 3023 1405798 1090 92294362 65.60 66.00 65.10 65.70 0.00 0% 65.70 1 65.80 5 14.60
2016-04-06 3023 4526230 3185 303079525 66.00 67.80 65.30 67.30 1.60 2.44% 67.30 30 67.40 31 14.96
2016-04-07 3023 2721218 1971 180136304 67.30 67.30 65.70 65.80 1.50 -2.23% 65.80 67 66.00 4 14.62
2016-04-08 3023 1475347 1163 96900093 65.80 66.30 65.40 65.50 0.30 -0.46% 65.50 33 65.60 2 14.56
2016-04-11 3023 1122326 910 73526807 65.60 66.00 65.20 65.20 0.30 -0.46% 65.10 42 65.20 14 14.49
2016-04-12 3023 1973698 1450 127745927 65.50 66.10 63.70 64.40 0.80 -1.23% 64.00 9 64.40 34 14.31
2016-04-13 3023 1134796 1033 73831593 64.70 65.70 64.60 64.90 0.50 0.78% 64.90 73 65.00 2 14.42
2016-04-14 3023 826573 874 53733609 65.50 65.60 64.60 64.80 0.10 -0.15% 64.80 1 64.90 4 14.40
2016-04-15 3023 1594081 1192 102469009 64.50 64.80 63.90 64.20 0.60 -0.93% 64.20 114 64.40 1 14.27
2016-04-18 3023 835856 636 53735421 63.80 64.60 63.70 64.30 0.10 0.16% 64.30 134 64.50 25 14.29
2016-04-19 3023 1837478 1365 119365666 64.90 65.50 64.40 64.80 0.50 0.78% 64.80 535 64.90 10 14.40
2016-04-20 3023 1780945 1269 114241632 64.80 65.20 63.70 64.40 0.40 -0.62% 64.30 1 64.40 2 14.31
2016-04-21 3023 5226171 3297 344806652 64.50 66.70 64.40 66.50 2.10 3.26% 66.50 4 66.60 38 14.78
2016-04-22 3023 5014176 3127 335200293 66.50 67.80 65.60 67.00 0.50 0.75% 67.00 40 67.10 11 14.89
2016-04-25 3023 5686411 3547 386124065 67.00 68.90 66.90 67.60 0.60 0.9% 67.60 56 67.70 17 15.02
2016-04-26 3023 4743794 2735 322652784 67.90 68.50 67.30 67.50 0.10 -0.15% 67.50 136 67.60 3 15.00
2016-04-27 3023 1881308 1217 126820936 67.50 67.90 66.90 67.10 0.40 -0.59% 67.10 34 67.20 1 14.91
2016-04-28 3023 2287501 1491 153724006 67.10 68.30 66.20 67.30 0.20 0.3% 67.30 2 67.40 2 14.96
2016-04-29 3023 2136813 1242 142592144 67.20 67.80 66.10 67.20 0.10 -0.15% 67.10 5 67.20 2 14.93
2016-05-03 3023 2897577 1863 197180555 67.70 68.50 67.20 68.50 1.30 1.93% 68.40 10 68.50 46 15.22
2016-05-04 3023 10323123 5733 731694349 69.20 72.20 69.20 70.70 2.20 3.21% 70.50 2 70.70 7 15.71
2016-05-05 3023 5865020 3770 422487781 72.50 72.90 70.90 72.40 1.70 2.4% 72.40 31 72.50 31 16.09
2016-05-06 3023 10999983 6073 824856070 73.20 76.30 72.80 75.90 3.50 4.83% 75.90 12 76.00 30 16.87
2016-05-09 3023 7753035 4875 579344282 75.90 77.40 71.30 72.00 3.90 -5.14% 72.00 59 72.10 10 16.00
2016-05-10 3023 8888936 5080 651980458 72.10 75.30 71.20 75.30 3.30 4.58% 75.20 1 75.30 85 15.75
2016-05-11 3023 4871568 2835 366844135 75.00 76.40 74.10 75.30 0.00 0% 75.30 17 75.40 8 15.75
2016-05-12 3023 5213253 3227 383782051 75.10 76.40 71.50 71.80 3.50 -4.65% 71.80 43 71.90 3 15.02
2016-05-13 3023 3661393 2438 269908775 72.70 75.00 72.20 75.00 3.20 4.46% 74.90 4 75.00 68 15.69
2016-05-16 3023 2435053 1782 180482227 75.40 75.50 72.90 74.30 0.70 -0.93% 74.20 6 74.30 4 15.54
2016-05-17 3023 2674307 1911 194434550 74.40 74.40 72.20 72.50 1.80 -2.42% 72.40 32 72.50 4 15.17
2016-05-18 3023 1823604 1404 131974102 72.20 73.20 71.50 72.70 0.20 0.28% 72.50 2 72.70 8 15.21
2016-05-19 3023 1862006 1202 133209118 72.40 72.40 71.10 71.10 1.60 -2.2% 71.10 81 71.20 8 14.87
2016-05-20 3023 2017648 1468 142954151 71.10 72.10 69.40 71.80 0.70 0.98% 71.70 4 71.80 13 15.02
2016-05-23 3023 2173224 1608 157141800 71.60 73.30 70.60 73.30 1.50 2.09% 73.20 2 73.30 27 15.33
2016-05-24 3023 1413653 911 102831771 72.80 73.40 72.20 72.40 0.90 -1.23% 72.40 45 72.50 1 15.15
2016-05-25 3023 1284405 966 93327272 72.90 73.70 71.80 71.80 0.60 -0.83% 71.80 40 72.00 17 15.02
2016-05-26 3023 1548382 1149 110749259 72.70 72.70 70.60 71.90 0.10 0.14% 71.90 18 72.00 16 15.04
2016-05-27 3023 4446998 3022 328716552 72.70 74.90 72.70 74.10 2.20 3.06% 74.10 22 74.20 3 15.50
2016-05-30 3023 1432174 1055 105316545 73.40 74.10 73.10 73.40 0.70 -0.94% 73.30 48 73.40 3 15.36
2016-05-31 3023 1493325 1000 109494984 73.50 74.10 72.60 73.60 0.20 0.27% 73.60 38 73.70 48 15.40
2016-06-01 3023 1332256 964 98028411 73.60 74.00 73.10 73.90 0.30 0.41% 73.80 31 73.90 3 15.46
2016-06-02 3023 3138693 2200 233238889 74.00 75.60 72.80 72.80 1.10 -1.49% 72.80 2 73.00 8 15.23
2016-06-03 3023 2071010 1519 149688207 73.50 74.00 71.60 71.90 0.90 -1.24% 71.90 32 72.00 9 15.04
2016-06-04 3023 556469 435 40114768 72.40 72.60 71.80 72.00 0.10 0.14% 72.00 6 72.20 1 15.06
2016-06-06 3023 1187499 838 85109317 71.80 72.80 71.00 71.80 0.20 -0.28% 71.80 2 71.90 1 15.02
2016-06-07 3023 3243423 2146 239464906 72.80 74.60 72.60 73.80 2.00 2.79% 73.80 11 74.00 1 15.44
2016-06-08 3023 4042016 2864 304543480 74.30 76.10 74.10 75.60 1.80 2.44% 75.50 62 75.60 9 15.82
2016-06-13 3023 2418158 1835 181530005 75.60 76.20 73.80 74.80 0.80 -1.06% 74.80 13 74.90 6 15.65
2016-06-14 3023 1416969 621 105684581 74.50 75.00 74.20 74.40 0.40 -0.53% 74.40 51 74.60 1 15.56
2016-06-15 3023 1752169 1177 132181518 75.20 76.20 74.40 75.90 1.50 2.02% 75.80 6 75.90 36 15.88
2016-06-16 3023 4070202 2801 312653001 76.40 78.30 75.30 75.30 0.60 -0.79% 75.30 54 75.40 7 15.75
2016-06-17 3023 2046925 1453 155457959 76.50 76.80 74.40 76.80 1.50 1.99% 76.70 1 76.80 7 16.07
2016-06-20 3023 2180435 1550 166102514 77.50 77.50 75.50 75.70 1.10 -1.43% 75.70 2 75.80 29 15.84
2016-06-21 3023 2021455 1489 151160787 75.30 75.70 74.30 74.40 1.30 -1.72% 74.40 48 74.50 121 15.56
2016-06-22 3023 2030139 1662 151225948 74.40 75.30 73.70 74.60 0.20 0.27% 74.50 28 74.60 12 15.61
2016-06-23 3023 1362237 1025 100817882 74.60 74.90 73.50 73.80 0.80 -1.07% 73.80 29 73.90 1 15.44
2016-06-24 3023 3453089 2370 246396619 73.80 73.90 69.50 70.80 3.00 -4.07% 70.80 30 70.90 26 14.81
2016-06-27 3023 1518793 1116 109276108 70.20 72.70 70.10 72.00 1.20 1.69% 71.90 2 72.00 9 15.06
2016-06-28 3023 1665143 1208 119794154 71.60 72.60 71.40 71.80 0.20 -0.28% 71.80 9 72.00 2 15.02
2016-06-29 3023 1605758 1267 115567365 72.20 73.10 71.50 71.50 0.30 -0.42% 71.50 56 71.80 68 14.96
2016-06-30 3023 1291619 971 93452936 72.30 72.90 71.60 72.30 0.80 1.12% 72.30 3 72.40 27 15.13
2016-07-01 3023 1053005 861 76789456 72.80 73.20 72.40 72.60 0.30 0.41% 72.50 22 72.60 11 15.19
2016-07-04 3023 1995255 1544 147470180 73.00 74.50 72.90 74.10 1.50 2.07% 74.10 1 74.20 1 15.50
2016-07-06 3023 1377756 1065 100530352 73.30 73.60 72.60 72.70 0.50 -1.89% 72.70 1 72.80 7 15.21
2016-07-07 3023 1071039 833 77621810 72.70 73.00 72.10 72.10 0.60 -0.83% 72.10 18 72.20 3 15.08
2016-07-11 3023 1965668 1183 143745357 72.90 74.40 72.00 73.90 1.80 2.5% 73.80 64 73.90 9 15.46
2016-07-12 3023 1409942 992 103082266 73.60 73.90 72.50 72.70 1.20 -1.62% 72.60 70 72.70 4 15.21
2016-07-13 3023 859062 622 62650823 73.00 73.30 72.60 73.30 0.60 0.83% 73.20 3 73.30 2 15.33
2016-07-14 3023 2215304 1383 164368096 73.10 75.30 72.40 74.50 1.20 1.64% 74.50 58 74.60 2 15.59
2016-07-15 3023 2257454 1631 170285031 74.90 75.90 74.50 75.50 1.00 1.34% 75.40 121 75.50 5 15.79
2016-07-18 3023 1781821 1246 135410758 75.80 76.60 75.20 75.60 0.10 0.13% 75.50 9 75.60 6 15.82
2016-07-19 3023 5840997 3692 458643863 75.70 80.20 75.70 79.40 3.80 5.03% 79.40 31 79.50 13 16.61
2016-07-20 3023 3301842 2183 263456761 79.40 80.70 79.00 79.30 0.10 -0.13% 79.30 16 79.40 4 16.59
2016-07-21 3023 1419527 1031 112843322 79.70 80.10 79.00 79.30 0.00 0% 79.30 8 79.40 4 16.59
2016-07-22 3023 2384254 1520 186448123 79.00 79.10 77.50 78.10 1.20 -1.51% 78.10 1 78.20 2 16.34
2016-07-25 3023 1427961 1051 111492619 78.90 79.00 77.40 79.00 0.90 1.15% 78.80 1 79.00 8 16.53
2016-07-26 3023 1892707 1313 150597562 79.40 80.30 78.80 78.80 0.20 -0.25% 78.80 18 79.00 10 16.49
2016-07-27 3023 2895914 1945 232222758 79.00 80.90 78.90 80.50 1.70 2.16% 80.40 6 80.50 28 16.84
2016-07-28 3023 5760746 3814 447024631 79.40 79.50 76.80 77.00 3.50 -4.35% 77.00 60 77.10 6 16.11
2016-07-29 3023 3470785 1934 264377922 77.00 77.30 75.80 76.10 0.90 -1.17% 76.10 2 76.30 8 15.92
2016-08-01 3023 2277081 1654 171984211 76.20 76.90 75.00 75.30 0.80 -1.05% 75.30 9 75.40 1 15.75
2016-08-02 3023 2980326 1730 222769930 75.00 75.70 74.30 74.40 0.90 -1.2% 74.40 30 74.50 5 15.56
2016-08-03 3023 2295756 1402 170084879 74.00 74.80 73.50 74.00 0.40 -0.54% 74.00 126 74.10 2 15.48
2016-08-04 3023 1566006 1284 117442235 74.10 75.80 74.10 75.60 1.60 2.16% 75.60 9 75.70 11 15.82
2016-08-05 3023 1634870 1198 121385080 74.60 74.70 73.80 74.40 1.20 -1.59% 74.30 17 74.40 1 15.56
2016-08-08 3023 1056307 732 78757289 74.40 74.90 74.20 74.60 0.20 0.27% 74.60 220 74.70 1 15.61
2016-08-09 3023 797211 613 59364713 74.60 74.70 74.30 74.30 0.30 -0.4% 74.30 47 74.40 7 14.80
2016-08-10 3023 2064956 1485 156178942 74.50 76.20 74.50 76.00 1.70 2.29% 75.90 31 76.00 28 15.14
2016-08-11 3023 1695445 1269 127281675 76.00 76.00 74.60 75.00 1.00 -1.32% 75.00 289 75.10 3 14.94
2016-08-12 3023 1183394 915 88769850 75.50 75.50 74.60 74.60 0.40 -0.53% 74.60 87 74.80 3 14.86
2016-08-15 3023 957617 715 71717515 74.50 75.40 74.20 75.00 0.40 0.54% 75.00 74 75.10 1 14.94
2016-08-16 3023 694122 533 52095750 75.50 75.50 74.60 75.00 0.00 0% 75.00 8 75.10 23 14.94
2016-08-17 3023 940900 822 70678676 75.20 75.70 74.60 75.40 0.40 0.53% 75.30 6 75.40 2 15.02
2016-08-18 3023 1914764 1331 145053242 75.40 77.10 74.50 76.90 1.50 1.99% 76.60 9 76.90 12 15.32
2016-08-19 3023 1595350 1226 121542244 76.80 76.80 75.80 75.90 1.00 -1.3% 75.80 53 76.00 3 15.12
2016-08-22 3023 2158730 1361 164873552 75.80 76.90 75.50 76.60 0.70 0.92% 76.50 12 76.60 30 15.26
2016-08-23 3023 2661604 1811 205022245 76.90 77.60 76.30 77.10 0.50 0.65% 77.10 17 77.20 22 15.36
2016-08-24 3023 2138923 1334 154478738 73.50 73.50 71.80 71.90 0.00 -6.74% 71.90 9 72.00 3 14.32
2016-08-25 3023 1573356 1303 112496040 71.90 72.40 70.70 71.40 0.50 -0.7% 71.40 44 71.60 16 14.22
2016-08-26 3023 1319917 960 96089141 71.30 73.40 71.30 72.80 1.40 1.96% 72.80 1 72.90 1 14.50
2016-08-29 3023 1258782 1020 91065077 72.80 72.80 72.00 72.50 0.30 -0.41% 72.50 154 72.60 15 14.44
2016-08-30 3023 794028 676 57589992 72.00 72.80 72.00 72.50 0.00 0% 72.50 222 72.60 1 14.44
2016-08-31 3023 822648 651 59605464 72.70 72.90 72.20 72.50 0.00 0% 72.50 109 72.60 13 14.44
2016-09-01 3023 709249 548 51632949 72.80 73.50 72.40 72.50 0.00 0% 72.50 55 72.70 1 14.44
2016-09-02 3023 1153114 927 82869858 73.00 73.00 71.50 71.60 0.90 -1.24% 71.60 234 71.70 5 14.26
2016-09-05 3023 589490 443 42220175 71.10 72.00 71.10 71.60 0.00 0% 71.60 4 72.00 11 14.26
2016-09-06 3023 781703 519 56747052 71.90 73.40 71.80 73.40 1.80 2.51% 73.30 2 73.40 39 14.62
2016-09-07 3023 1026358 703 75326098 74.00 74.30 72.70 72.80 0.60 -0.82% 72.80 28 72.90 19 14.50
2016-09-08 3023 1010636 738 73372793 72.90 73.20 72.20 72.80 0.00 0% 72.80 243 72.90 6 14.50
2016-09-09 3023 758145 582 54752037 72.80 73.20 71.90 72.00 0.80 -1.1% 71.90 10 72.00 58 14.34
2016-09-10 3023 314888 236 22514062 70.90 71.80 70.90 71.70 0.30 -0.42% 71.60 17 71.70 4 14.28
2016-09-12 3023 682360 534 49077636 71.50 72.40 71.50 71.50 0.20 -0.28% 71.40 7 71.50 2 14.24
2016-09-13 3023 1023148 797 72706417 72.00 72.40 70.50 71.50 0.00 0% 71.10 6 71.50 1 14.24
2016-09-14 3023 916841 727 64885111 71.40 71.40 70.50 71.00 0.50 -0.7% 70.80 2 71.00 33 14.14
2016-09-19 3023 912582 775 64906490 71.00 71.70 70.70 71.20 0.20 0.28% 71.20 34 71.30 11 14.18
2016-09-20 3023 576169 459 41053656 71.20 71.70 70.90 71.20 0.00 0% 71.20 43 71.60 20 14.18
2016-09-21 3023 284454 280 20337117 71.30 71.70 71.30 71.60 0.40 0.56% 71.50 2 71.60 9 14.26
2016-09-22 3023 959125 651 68819815 71.90 72.30 71.30 72.00 0.40 0.56% 71.90 26 72.00 1 14.34
2016-09-23 3023 1129610 792 80875508 72.20 72.20 71.30 71.30 0.70 -0.97% 71.30 16 71.40 15 14.20
2016-09-26 3023 697346 492 49560293 71.30 71.40 70.80 70.90 0.40 -0.56% 70.80 43 70.90 3 14.12
2016-09-29 3023 1614970 1243 116227040 71.80 72.40 71.40 72.00 1.10 1.55% 71.70 2 72.00 13 14.34
2016-09-30 3023 2401066 1302 174179152 72.00 73.20 71.90 72.10 0.10 0.14% 72.10 74 72.20 84 14.36
2016-10-03 3023 604170 521 43560040 72.30 72.90 71.80 71.90 0.20 -0.28% 71.90 5 72.00 17 14.32
2016-10-04 3023 463730 369 33414842 72.40 72.40 71.80 72.40 0.50 0.7% 72.00 19 72.40 62 14.42
2016-10-05 3023 562477 477 40696126 72.40 72.80 72.00 72.50 0.10 0.14% 72.40 4 72.50 53 14.44
2016-10-06 3023 766863 601 55106536 72.50 72.70 71.50 71.60 0.90 -1.24% 71.60 19 71.80 1 14.26
2016-10-07 3023 777117 757 55462107 71.90 72.00 71.00 71.00 0.60 -0.84% 71.00 7 71.10 1 14.14
2016-10-11 3023 1812247 1275 124930843 71.00 71.00 67.60 68.30 2.70 -3.8% 68.30 4 68.40 17 13.61
2016-10-12 3023 1132618 925 76658324 68.00 68.20 66.80 67.80 0.50 -0.73% 67.80 22 68.00 3 13.51
2016-10-13 3023 1088937 782 72981479 67.80 67.80 66.50 67.00 0.80 -1.18% 67.00 7 67.10 3 13.35
2016-10-14 3023 1626030 1177 106945951 65.60 66.90 65.30 65.80 1.20 -1.79% 65.80 26 65.90 5 13.11
2016-10-17 3023 2412340 1591 155085403 65.60 65.70 63.30 64.00 1.80 -2.74% 64.00 53 64.20 5 12.75
2016-10-18 3023 1127696 851 73059340 63.60 65.40 63.60 64.90 0.90 1.41% 64.90 66 65.00 4 12.93
2016-10-19 3023 2282791 1564 152840046 65.40 67.80 65.20 67.60 2.70 4.16% 67.50 3 67.60 1 13.47
2016-10-20 3023 3661866 2852 256322506 67.60 71.30 67.60 71.20 3.60 5.33% 70.90 23 71.20 55 14.18
2016-10-21 3023 2047434 1362 143663991 71.10 71.10 69.70 70.20 1.00 -1.4% 70.20 22 70.30 1 13.98
2016-10-24 3023 1245615 1052 87835465 70.60 71.40 69.00 71.00 0.80 1.14% 70.80 26 71.00 22 14.14
2016-10-25 3023 796858 693 56145633 71.00 71.00 70.00 70.90 0.10 -0.14% 70.80 33 70.90 16 14.12
2016-10-26 3023 1242461 1020 89034295 70.80 72.00 70.60 71.70 0.80 1.13% 71.70 3 71.80 7 14.28
2016-10-27 3023 719497 658 51396422 71.40 71.90 71.00 71.40 0.30 -0.42% 71.40 4 71.60 1 14.22
2016-10-28 3023 532162 466 38009662 71.40 71.90 70.90 71.40 0.00 0% 71.30 1 71.40 2 14.22
2016-10-31 3023 842672 720 59658312 71.10 71.80 69.60 71.00 0.40 -0.56% 71.00 14 71.30 8 14.14
2016-11-01 3023 756584 628 53312211 70.70 71.20 69.90 69.90 1.10 -1.55% 69.90 34 70.10 7 13.92
2016-11-02 3023 768942 641 54084439 69.40 70.80 69.20 69.70 0.20 -0.29% 69.70 1 69.80 2 13.88
2016-11-03 3023 930764 772 65086180 69.60 70.50 69.30 70.10 0.40 0.57% 70.00 88 70.10 45 13.96
2016-11-04 3023 572126 394 39985076 69.90 70.30 69.50 70.00 0.10 -0.14% 69.60 14 70.00 2 13.94
2016-11-07 3023 917659 738 65158018 71.00 71.70 70.30 70.80 0.80 1.14% 70.80 6 71.00 21 14.10
2016-11-08 3023 387710 316 27441462 70.90 71.10 70.30 71.00 0.20 0.28% 71.00 81 71.10 10 14.58
2016-11-09 3023 1490287 968 104017511 71.00 71.20 68.10 69.50 1.50 -2.11% 69.00 6 69.50 3 14.27
2016-11-10 3023 1225369 780 86927805 70.50 71.30 70.10 71.00 1.50 2.16% 71.00 72 71.10 22 14.58
2016-11-11 3023 650330 559 45702100 70.80 70.90 69.80 70.00 1.00 -1.41% 70.00 68 70.40 10 14.37
2016-11-14 3023 561913 529 39523044 70.00 70.90 69.50 70.80 0.80 1.14% 70.70 7 70.80 19 14.54
2016-11-15 3023 434106 408 30456980 70.50 70.80 69.70 69.90 0.90 -1.27% 69.80 17 69.90 6 14.35
2016-11-16 3023 352306 364 24611797 70.20 70.50 69.60 69.80 0.10 -0.14% 69.70 5 69.80 28 14.33
2016-11-17 3023 485448 380 33477686 69.80 69.80 68.40 69.00 0.80 -1.15% 69.00 5 69.20 2 14.17
2016-11-18 3023 1567634 1354 106101241 69.00 69.70 67.10 67.10 1.90 -2.75% 67.10 57 67.20 6 13.78
2016-11-21 3023 771308 672 51743844 66.60 67.70 66.20 67.50 0.40 0.6% 67.40 1 67.50 15 13.86
2016-11-22 3023 761120 701 51811285 67.50 68.40 67.50 68.30 0.80 1.19% 68.20 11 68.30 5 14.02
2016-11-23 3023 536795 488 36740468 68.40 68.80 68.20 68.40 0.10 0.15% 68.40 6 68.50 4 14.05
2016-11-24 3023 293612 237 20007894 68.40 68.50 67.90 67.90 0.50 -0.73% 67.90 47 68.00 1 13.94
2016-11-25 3023 238889 249 16238852 67.80 68.40 67.80 67.90 0.00 0% 67.80 67 68.00 1 13.94
2016-11-28 3023 338958 266 23001536 67.60 68.30 67.60 67.90 0.00 0% 67.90 44 68.00 2 13.94
2016-11-29 3023 239526 251 16248398 67.80 68.30 67.50 67.70 0.20 -0.29% 67.70 19 67.80 1 13.90
2016-11-30 3023 911149 660 60972683 67.50 67.70 66.50 66.70 1.00 -1.48% 66.70 39 66.80 3 13.70
2016-12-01 3023 625266 495 41521000 66.70 67.20 66.20 66.20 0.50 -0.75% 66.20 36 66.60 25 13.59
2016-12-02 3023 481985 421 31928895 66.10 66.70 66.00 66.10 0.10 -0.15% 66.10 25 66.30 19 13.57
2016-12-05 3023 497852 437 33114431 65.60 67.00 65.60 66.30 0.20 0.3% 66.30 8 66.40 2 13.61
2016-12-06 3023 642344 557 43044697 66.80 67.50 66.50 66.70 0.40 0.6% 66.70 2 66.80 9 13.70
2016-12-07 3023 434058 410 29137279 66.70 67.50 66.60 67.10 0.40 0.6% 67.10 6 67.20 2 13.78
2016-12-08 3023 649250 574 43715467 67.20 67.60 67.10 67.30 0.20 0.3% 67.20 56 67.30 3 13.82
2016-12-09 3023 1000029 517 67576379 67.80 68.30 67.10 67.60 0.30 0.45% 67.60 44 67.90 1 13.88
2016-12-12 3023 595147 451 40455960 67.90 68.30 67.60 67.60 0.00 0% 67.60 11 67.70 3 13.88
2016-12-13 3023 1177755 554 80355379 67.60 68.60 67.60 68.20 0.60 0.89% 68.20 42 68.30 8 14.00
2016-12-14 3023 1038295 838 71717555 68.60 69.50 68.20 69.40 1.20 1.76% 69.20 10 69.40 4 14.25
2016-12-15 3023 1920048 1384 135334235 70.30 71.30 69.80 69.80 0.40 0.58% 69.80 79 69.90 1 14.33
2016-12-16 3023 1610350 1058 113663250 69.80 71.30 69.50 71.30 1.50 2.15% 71.00 1 71.30 23 14.64
2016-12-19 3023 803473 650 57006885 71.60 71.80 70.30 70.40 0.90 -1.26% 70.40 5 70.50 2 14.46
2016-12-20 3023 385773 343 27142882 70.80 71.10 70.10 70.30 0.10 -0.14% 70.30 15 70.50 4 14.44
2016-12-21 3023 295005 253 20744342 70.30 70.90 70.00 70.50 0.20 0.28% 70.50 2 70.60 16 14.48
2016-12-22 3023 354796 295 24728316 70.20 70.60 69.50 69.50 1.00 -1.42% 69.50 60 69.70 6 14.27
2016-12-23 3023 320326 263 22236518 69.30 70.10 69.00 69.00 0.50 -0.72% 69.00 12 69.10 5 14.17
2016-12-26 3023 103857 137 7199722 69.70 69.80 69.00 69.50 0.50 0.72% 69.30 1 69.50 6 14.27
2016-12-27 3023 127434 130 8836667 69.50 69.60 69.10 69.20 0.30 -0.43% 69.20 2 69.30 1 14.21
2016-12-28 3023 657409 558 45250721 69.00 69.30 68.40 68.90 0.30 -0.43% 68.90 62 69.00 139 14.15
2016-12-29 3023 306059 248 21141571 68.90 69.50 68.90 68.90 0.00 0% 68.90 22 69.00 1 14.15
2016-12-30 3023 502305 371 35127580 69.00 70.30 69.00 70.20 1.30 1.89% 70.10 2 70.20 9 14.41