景碩(3189)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　　　65.40
0
0%		64.80
-0.6
-0.92%		63.20
-1.6
-2.47%		61.70
-1.5
-2.37%		62.00
0.3
0.49%		 　60.80
-1.2
-1.94%		60.10
-0.7
-1.15%		61.30
1.2
2%		62.80
1.5
2.45%		63.30
0.5
0.8%		 　63.00
-0.3
-0.47%		62.50
-0.5
-0.79%		60.30
-2.2
-3.52%		61.70
1.4
2.32%		62.20
0.5
0.81%		 　62.80
0.6
0.96%		62.50
-0.3
-0.48%		62.70
0.2
0.32%		68.60
5.9
9.41%		69.30
0.7
1.02%		69.20
-0.1
-0.14%		 63.53
2 月　71.50
2.3
3.32%		71.50
0
0%		 　　　　　　　　　　72.50
1
1.4%		74.50
2
2.76%		73.60
-0.9
-1.21%		74.70
1.1
1.49%		75.10
0.4
0.54%		 　74.30
-0.8
-1.07%		75.60
1.3
1.75%		76.10
0.5
0.66%		75.80
-0.3
-0.39%		77.00
1.2
1.58%		 75.58
3 月79.40
2.4
3.12%		78.20
-1.2
-1.51%		76.50
-1.7
-2.17%		76.10
-0.4
-0.52%		 　75.80
-0.3
-0.39%		77.00
1.2
1.58%		76.10
-0.9
-1.17%		74.60
-1.5
-1.97%		75.50
0.9
1.21%		 　75.90
0.4
0.53%		75.20
-0.7
-0.92%		77.20
2
2.66%		78.80
1.6
2.07%		77.70
-1.1
-1.4%		 　76.00
-1.7
-2.19%		73.20
-2.8
-3.68%		71.30
-1.9
-2.6%		72.20
0.9
1.26%		71.40
-0.8
-1.11%		 　71.30
-0.1
-0.14%		70.00
-1.3
-1.82%		72.00
2
2.86%		71.50
-0.5
-0.69%		74.89
4 月70.70
-0.8
-1.12%		 　　　70.80
0.1
0.14%		70.00
-0.8
-1.13%		71.00
1
1.43%		 　69.70
-1.3
-1.83%		68.00
-1.7
-2.44%		69.10
1.1
1.62%		67.60
-1.5
-2.17%		66.60
-1
-1.48%		 　68.20
1.6
2.4%		67.10
-1.1
-1.61%		65.20
-1.9
-2.83%		64.30
-0.9
-1.38%		63.80
-0.5
-0.78%		 　65.20
1.4
2.19%		64.50
-0.7
-1.07%		62.50
-2
-3.1%		61.90
-0.6
-0.96%		62.50
0.6
0.97%		 66.69
5 月　　62.30
-0.2
-0.32%		61.70
-0.6
-0.96%		62.30
0.6
0.97%		60.20
-2.1
-3.37%		 　60.60
0.4
0.66%		62.00
1.4
2.31%		62.00
0
0%		63.00
1
1.61%		61.20
-1.8
-2.86%		 　60.60
-0.6
-0.98%		62.00
1.4
2.31%		63.00
1
1.61%		64.00
1
1.59%		68.10
4.1
6.41%		 　71.10
3
4.41%		70.80
-0.3
-0.42%		72.00
1.2
1.69%		71.70
-0.3
-0.42%		71.20
-0.5
-0.7%		 　71.50
0.3
0.42%		71.40
-0.1
-0.14%		65.46
6 月76.50
5.1
7.14%		75.10
-1.4
-1.83%		74.80
-0.3
-0.4%		75.00
0.2
0.27%		 74.20
-0.8
-1.07%		74.60
0.4
0.54%		73.30
-1.3
-1.74%		 　　　70.50
-2.8
-3.82%		71.40
0.9
1.28%		70.70
-0.7
-0.98%		70.30
-0.4
-0.57%		70.00
-0.3
-0.43%		 　70.70
0.7
1%		72.20
1.5
2.12%		72.00
-0.2
-0.28%		72.30
0.3
0.42%		69.20
-3.1
-4.29%		 　69.70
0.5
0.72%		69.50
-0.2
-0.29%		70.50
1
1.44%		70.40
-0.1
-0.14%		 71.89
7 月71.10
0.7
0.99%		 　70.70
-0.4
-0.56%		 68.50
-2.2
-3.11%		68.70
0.2
0.29%		 　　70.40
1.7
2.47%		72.00
1.6
2.27%		72.00
0
0%		72.10
0.1
0.14%		73.00
0.9
1.25%		 　72.30
-0.7
-0.96%		72.70
0.4
0.55%		73.50
0.8
1.1%		72.70
-0.8
-1.09%		72.70
0
0%		 　73.00
0.3
0.41%		71.90
-1.1
-1.51%		70.30
-1.6
-2.23%		69.70
-0.6
-0.85%		68.80
-0.9
-1.29%		 71.22
8 月70.30
1.5
2.18%		70.60
0.3
0.43%		70.90
0.3
0.42%		70.80
-0.1
-0.14%		71.00
0.2
0.28%		 　71.90
0.9
1.27%		67.70
-4.2
-5.84%		67.30
-0.4
-0.59%		65.90
-1.4
-2.08%		66.80
0.9
1.37%		 　67.40
0.6
0.9%		66.80
-0.6
-0.89%		66.80
0
0%		66.80
0
0%		66.60
-0.2
-0.3%		 　66.10
-0.5
-0.75%		66.10
0
0%		66.40
0.3
0.45%		66.40
0
0%		66.40
0
0%		 　67.00
0.6
0.9%		66.50
-0.5
-0.75%		66.90
0.4
0.6%		67.84
9 月66.30
-0.6
-0.9%		67.10
0.8
1.21%		 　70.30
3.2
4.77%		71.00
0.7
1%		70.50
-0.5
-0.7%		70.40
-0.1
-0.14%		70.50
0.1
0.14%		69.20
-1.3
-1.84%		 69.20
0
0%		69.90
0.7
1.01%		70.90
1
1.43%		 　　　72.70
1.8
2.54%		74.20
1.5
2.06%		74.40
0.2
0.27%		74.10
-0.3
-0.4%		73.90
-0.2
-0.27%		 　72.20
-1.7
-2.3%		 　72.40
0.2
0.28%		73.10
0.7
0.97%		 71.26
10 月　　72.50
-0.6
-0.82%		73.90
1.4
1.93%		73.60
-0.3
-0.41%		72.70
-0.9
-1.22%		71.10
-1.6
-2.2%		 　　71.50
0.4
0.56%		71.90
0.4
0.56%		71.30
-0.6
-0.83%		71.20
-0.1
-0.14%		 　72.00
0.8
1.12%		71.20
-0.8
-1.11%		70.90
-0.3
-0.42%		70.60
-0.3
-0.42%		70.20
-0.4
-0.57%		 　71.00
0.8
1.14%		70.50
-0.5
-0.7%		72.30
1.8
2.55%		71.60
-0.7
-0.97%		73.60
2
2.79%		 72.90
-0.7
-0.95%		71.87
11 月73.00
0.1
0.14%		71.50
-1.5
-2.05%		71.00
-0.5
-0.7%		70.70
-0.3
-0.42%		 　70.50
-0.2
-0.28%		70.60
0.1
0.14%		66.30
-4.3
-6.09%		69.80
3.5
5.28%		68.10
-1.7
-2.44%		 　68.20
0.1
0.15%		68.20
0
0%		69.30
1.1
1.61%		70.40
1.1
1.59%		70.00
-0.4
-0.57%		 　70.60
0.6
0.86%		70.90
0.3
0.42%		71.40
0.5
0.71%		72.20
0.8
1.12%		72.10
-0.1
-0.14%		 　72.10
0
0%		72.20
0.1
0.14%		71.10
-1.1
-1.52%		 70.5
12 月71.80
0.7
0.98%		71.00
-0.8
-1.11%		 　71.00
0
0%		72.70
1.7
2.39%		73.20
0.5
0.69%		73.10
-0.1
-0.14%		72.50
-0.6
-0.82%		 　71.90
-0.6
-0.83%		72.50
0.6
0.83%		72.00
-0.5
-0.69%		72.10
0.1
0.14%		72.00
-0.1
-0.14%		 　71.00
-1
-1.39%		71.50
0.5
0.7%		71.50
0
0%		70.70
-0.8
-1.12%		70.50
-0.2
-0.28%		 　70.70
0.2
0.28%		70.30
-0.4
-0.57%		71.00
0.7
1%		70.90
-0.1
-0.14%		71.20
0.3
0.42%		　71.53

說明:最高漲幅:9.41%最低跌幅:-6.09% 最高價:79.40最低價:60.10平均價:70.11,灰色底表示週末,漲144天(151.5)元,跌141天(-124.4)元,平盤18天
9%=1,7%=1,6%=1,5%=3,4%=2,3%=15,2%=30,1%=61,0%=48,-0%=2,-1%=5,-2%=7,-3%=27,-4%=37,-5%=63,

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 3189 1164867 860 77065273 67.20 67.20 65.40 65.40 1.50 0% 65.40 5 65.50 4 11.26
2016-01-05 3189 2004500 1372 131246847 65.20 66.40 64.50 64.80 0.60 -0.92% 64.80 7 64.90 19 11.15
2016-01-06 3189 3061816 1934 195917924 65.10 65.30 62.90 63.20 1.60 -2.47% 63.20 28 63.40 1 10.88
2016-01-07 3189 3271738 2109 202793305 63.50 64.50 60.10 61.70 1.50 -2.37% 61.60 1 61.80 90 10.62
2016-01-08 3189 1870018 1249 115729224 61.50 62.50 60.70 62.00 0.30 0.49% 61.90 56 62.00 1 10.67
2016-01-11 3189 1879215 1095 114275489 61.70 61.70 60.10 60.80 1.20 -1.94% 60.80 27 60.90 6 10.46
2016-01-12 3189 2129689 1417 128382590 61.30 61.70 58.90 60.10 0.70 -1.15% 59.50 3 60.10 6 10.34
2016-01-13 3189 2186450 1649 134328429 60.90 62.20 60.80 61.30 1.20 2% 61.20 7 61.30 1 10.55
2016-01-14 3189 2722400 1952 168405600 60.30 62.80 60.00 62.80 1.50 2.45% 62.70 3 62.80 5 10.81
2016-01-15 3189 3082016 1949 194335605 63.60 63.80 62.00 63.30 0.50 0.8% 62.30 4 63.30 5 10.90
2016-01-18 3189 2458843 1907 153503209 61.20 63.80 61.20 63.00 0.30 -0.47% 62.90 1 63.00 8 10.84
2016-01-19 3189 1142255 782 71326265 63.00 63.00 61.90 62.50 0.50 -0.79% 62.50 43 62.60 7 10.76
2016-01-20 3189 1815810 1202 110988903 62.50 62.70 60.10 60.30 2.20 -3.52% 60.30 35 60.70 4 10.38
2016-01-21 3189 1528626 1105 93905422 61.00 62.30 60.50 61.70 1.40 2.32% 61.50 3 61.70 10 10.62
2016-01-22 3189 1411450 1055 87481057 62.40 62.60 61.40 62.20 0.50 0.81% 62.20 5 62.30 30 10.71
2016-01-25 3189 1686539 1116 105885186 62.90 63.30 62.30 62.80 0.60 0.96% 62.70 3 62.80 26 10.81
2016-01-26 3189 913423 642 57194209 62.90 62.90 62.30 62.50 0.30 -0.48% 62.50 55 62.80 7 10.76
2016-01-27 3189 1230778 905 77587945 63.10 63.50 62.50 62.70 0.20 0.32% 62.70 5 62.80 3 10.79
2016-01-28 3189 9476758 5460 636404996 62.80 68.80 62.80 68.60 5.90 9.41% 68.50 2 68.60 66 11.81
2016-01-29 3189 4684656 2763 323382493 68.60 69.50 68.20 69.30 0.70 1.02% 69.30 33 69.40 82 11.93
2016-01-30 3189 2634211 1565 184147496 69.90 70.80 69.00 69.20 0.10 -0.14% 69.20 37 69.30 1 11.91
2016-02-02 3189 7447030 4484 535087137 70.70 72.60 70.70 71.50 2.00 3.32% 71.40 29 71.50 15 10.97
2016-02-03 3189 4003430 2749 287694396 71.40 72.80 70.70 71.50 0.00 0% 71.50 4 71.60 1 10.97
2016-02-15 3189 4158315 2470 297939043 70.50 72.50 70.40 72.50 1.00 1.4% 72.30 1 72.50 102 11.12
2016-02-16 3189 3306642 2299 245359269 73.50 74.80 73.30 74.50 2.00 2.76% 74.40 39 74.50 83 11.43
2016-02-17 3189 3254330 2101 242460584 74.90 75.50 73.60 73.60 0.90 -1.21% 73.60 88 73.70 6 11.29
2016-02-18 3189 3320900 2178 247727800 74.60 75.60 73.50 74.70 1.10 1.49% 74.60 7 74.70 20 11.46
2016-02-19 3189 2005544 1469 150496348 75.20 75.50 73.80 75.10 0.40 0.54% 75.00 21 75.10 5 11.52
2016-02-22 3189 2820602 2013 212035329 76.20 76.60 74.30 74.30 0.80 -1.07% 74.30 7 74.40 5 11.40
2016-02-23 3189 2626756 1930 197781056 74.90 75.90 74.60 75.60 1.30 1.75% 75.40 6 75.60 37 11.60
2016-02-24 3189 1892401 1553 143276076 75.90 76.10 75.00 76.10 0.50 0.66% 76.00 1 76.10 7 11.67
2016-02-25 3189 2823688 2079 217637010 76.50 78.70 75.80 75.80 0.30 -0.39% 75.80 1 76.00 14 11.63
2016-02-26 3189 1663412 1226 127496124 76.80 77.40 75.80 77.00 1.20 1.58% 76.90 17 77.00 11 11.81
2016-03-01 3189 2822782 2035 222476001 77.20 79.70 77.20 79.40 2.40 3.12% 79.40 1 79.50 4 12.18
2016-03-02 3189 2775327 1873 219312068 80.10 80.80 78.10 78.20 1.20 -1.51% 78.10 18 78.20 3 11.99
2016-03-03 3189 3414866 2242 261918219 78.60 78.90 75.60 76.50 1.70 -2.17% 76.40 7 76.50 8 11.73
2016-03-04 3189 1923724 1495 146893124 76.50 77.20 75.90 76.10 0.40 -0.52% 76.10 17 76.20 4 11.67
2016-03-07 3189 1264711 830 96419991 77.00 77.00 75.70 75.80 0.30 -0.39% 75.80 8 75.90 6 11.63
2016-03-08 3189 2404229 1848 184537533 76.20 77.50 75.50 77.00 1.20 1.58% 76.90 1 77.00 61 11.81
2016-03-09 3189 1823329 1268 138906135 77.20 77.20 75.80 76.10 0.90 -1.17% 76.00 43 76.10 18 11.67
2016-03-10 3189 1736566 1230 130083850 76.10 76.10 74.30 74.60 1.50 -1.97% 74.60 12 74.70 2 11.44
2016-03-11 3189 969002 751 72842049 75.00 75.60 74.50 75.50 0.90 1.21% 75.50 16 75.60 60 11.58
2016-03-14 3189 2052266 1291 155941640 75.50 76.20 75.50 75.90 0.40 0.53% 75.80 13 76.00 8 11.64
2016-03-15 3189 2950950 2108 224904433 76.10 76.90 75.20 75.20 0.70 -0.92% 75.20 5 75.50 6 11.53
2016-03-16 3189 2401620 1722 184215163 76.20 77.40 75.80 77.20 2.00 2.66% 77.10 11 77.20 36 11.84
2016-03-17 3189 3745000 2423 292493895 78.00 79.20 76.60 78.80 1.60 2.07% 78.80 13 78.90 12 12.09
2016-03-18 3189 3325548 2015 258442630 79.00 79.20 76.90 77.70 1.10 -1.4% 77.70 11 77.80 7 11.92
2016-03-21 3189 1648810 1075 125671140 77.80 77.90 75.70 76.00 1.70 -2.19% 76.00 93 76.10 1 11.66
2016-03-22 3189 3283655 2194 242615825 76.50 76.50 73.00 73.20 2.80 -3.68% 73.20 23 73.30 3 11.23
2016-03-23 3189 2824705 1942 202642360 73.20 73.20 70.80 71.30 1.90 -2.6% 71.30 8 71.50 6 10.94
2016-03-24 3189 1210280 884 87475668 71.80 72.80 71.30 72.20 0.90 1.26% 72.10 23 72.20 2 11.07
2016-03-25 3189 1288103 732 92109616 72.90 72.90 71.00 71.40 0.80 -1.11% 71.40 38 71.60 6 10.95
2016-03-28 3189 635400 462 45340600 72.20 72.20 71.00 71.30 0.10 -0.14% 71.30 46 71.40 1 10.94
2016-03-29 3189 1547600 1108 108954000 71.20 71.40 69.50 70.00 1.30 -1.82% 70.00 14 70.10 1 10.74
2016-03-30 3189 1148500 880 82009349 70.50 72.00 70.00 72.00 2.00 2.86% 71.90 1 72.00 43 11.04
2016-03-31 3189 835600 607 59877600 72.80 72.80 71.00 71.50 0.50 -0.69% 71.50 9 71.60 1 10.97
2016-04-01 3189 1286000 980 90674100 71.40 71.40 69.80 70.70 0.80 -1.12% 70.60 26 70.80 8 10.84
2016-04-06 3189 1572845 1315 111779276 70.20 71.80 70.10 70.80 0.10 0.14% 70.80 27 70.90 12 10.86
2016-04-07 3189 1642098 1278 115038928 71.00 71.40 69.10 70.00 0.80 -1.13% 70.00 25 70.10 16 10.74
2016-04-08 3189 1165800 978 82141200 70.00 71.00 69.40 71.00 1.00 1.43% 70.80 5 71.00 123 10.89
2016-04-11 3189 788114 621 54998294 70.80 70.80 69.20 69.70 1.30 -1.83% 69.70 10 69.80 3 10.69
2016-04-12 3189 1323175 940 90948968 70.00 70.00 67.60 68.00 1.70 -2.44% 67.90 3 68.00 5 10.43
2016-04-13 3189 929390 656 63922225 68.80 69.30 68.20 69.10 1.10 1.62% 69.10 13 69.20 6 10.60
2016-04-14 3189 1974802 1519 134735736 69.80 69.90 67.60 67.60 1.50 -2.17% 67.60 45 68.00 44 10.37
2016-04-15 3189 1620240 1250 107736672 66.80 66.90 66.00 66.60 1.00 -1.48% 66.60 22 66.70 3 10.21
2016-04-18 3189 1314575 948 88413300 66.30 68.20 66.00 68.20 1.60 2.4% 68.20 5 68.30 17 10.46
2016-04-19 3189 2005584 1423 136149800 68.80 69.00 67.10 67.10 1.10 -1.61% 67.10 47 67.20 1 10.29
2016-04-20 3189 2499977 1832 164126581 67.10 67.20 65.00 65.20 1.90 -2.83% 65.20 10 65.30 3 10.00
2016-04-21 3189 1804877 1219 116241806 65.50 65.70 64.00 64.30 0.90 -1.38% 64.20 46 64.30 4 9.86
2016-04-22 3189 2122112 1474 135774222 64.60 65.30 63.10 63.80 0.50 -0.78% 63.80 3 63.90 3 9.79
2016-04-25 3189 1397623 1084 90371618 64.50 65.30 63.30 65.20 1.40 2.19% 65.10 1 65.20 31 10.00
2016-04-26 3189 1491138 1104 96257654 64.70 65.20 64.10 64.50 0.70 -1.07% 64.50 26 64.70 3 10.25
2016-04-27 3189 2722376 1988 171798788 64.60 64.60 62.20 62.50 2.00 -3.1% 62.50 19 62.60 2 9.94
2016-04-28 3189 1475059 1115 91540958 62.90 62.90 61.70 61.90 0.60 -0.96% 61.90 10 62.00 3 9.84
2016-04-29 3189 1680800 1366 104675100 62.00 62.60 61.90 62.50 0.60 0.97% 62.40 29 62.50 9 9.94
2016-05-03 3189 1699150 1392 105313274 62.50 62.50 61.20 62.30 0.20 -0.32% 62.20 7 62.30 1 9.90
2016-05-04 3189 1703951 1066 105261362 61.90 62.20 61.50 61.70 0.60 -0.96% 61.60 36 61.80 1 9.81
2016-05-05 3189 1253190 853 77550070 61.30 62.80 61.20 62.30 0.60 0.97% 62.30 32 62.40 1 9.90
2016-05-06 3189 4353741 2676 263104113 62.30 62.30 59.40 60.20 2.10 -3.37% 60.20 78 60.40 18 9.57
2016-05-09 3189 1289795 995 78714854 60.90 61.60 60.50 60.60 0.40 0.66% 60.60 36 60.70 5 9.63
2016-05-10 3189 1918583 1502 117857436 60.50 62.50 60.30 62.00 1.40 2.31% 61.90 37 62.00 16 9.86
2016-05-11 3189 2761950 2028 171891073 62.10 62.80 61.10 62.00 0.00 0% 62.00 537 62.10 14 9.86
2016-05-12 3189 2872401 1769 180651898 62.00 63.60 61.70 63.00 1.00 1.61% 63.00 507 63.10 36 10.02
2016-05-13 3189 3969822 2583 243750396 62.60 62.60 61.00 61.20 1.80 -2.86% 61.20 47 61.30 33 9.73
2016-05-16 3189 1689500 1381 102769049 60.50 61.50 60.30 60.60 0.60 -0.98% 60.60 26 60.70 1 9.63
2016-05-17 3189 1612865 1231 99792288 61.10 62.50 61.00 62.00 1.40 2.31% 61.90 53 62.00 3 9.86
2016-05-18 3189 1987050 1264 125699995 61.90 64.10 61.70 63.00 1.00 1.61% 63.00 4 63.10 1 10.02
2016-05-19 3189 2363228 1746 150320992 63.40 64.20 62.50 64.00 1.00 1.59% 63.90 11 64.00 26 10.17
2016-05-20 3189 10514922 6375 710723081 65.30 69.40 65.00 68.10 4.10 6.41% 68.10 5 68.20 21 10.83
2016-05-23 3189 8220204 4796 582329184 69.00 72.20 68.20 71.10 3.00 4.41% 71.00 86 71.10 73 11.30
2016-05-24 3189 3689150 2381 261043672 70.60 71.10 69.90 70.80 0.30 -0.42% 70.70 10 70.80 3 11.26
2016-05-25 3189 6252611 4083 455945192 71.90 74.10 71.50 72.00 1.20 1.69% 72.00 140 72.10 7 11.45
2016-05-26 3189 2901487 1804 207830120 71.50 72.20 70.90 71.70 0.30 -0.42% 71.60 36 71.70 1 11.40
2016-05-27 3189 3240424 2135 229571988 71.70 72.40 69.40 71.20 0.50 -0.7% 71.10 7 71.20 1 11.32
2016-05-30 3189 2107339 1278 150572500 71.20 72.40 70.80 71.50 0.30 0.42% 71.50 70 71.60 25 11.37
2016-05-31 3189 1424353 985 102161001 72.00 72.40 71.20 71.40 0.10 -0.14% 71.40 27 71.60 6 11.35
2016-06-01 3189 6945392 4466 524411685 72.90 76.60 72.70 76.50 5.10 7.14% 76.40 28 76.50 39 12.16
2016-06-02 3189 3479946 2418 262337738 76.00 76.50 74.80 75.10 1.40 -1.83% 75.10 22 75.20 3 11.94
2016-06-03 3189 1272432 1022 95012712 75.40 75.80 74.10 74.80 0.30 -0.4% 74.80 10 74.90 12 11.89
2016-06-04 3189 539090 355 40336150 74.80 75.20 74.00 75.00 0.20 0.27% 74.90 2 75.00 14 11.92
2016-06-06 3189 1587900 1116 118674400 76.10 76.20 73.50 74.20 0.80 -1.07% 74.20 38 74.30 2 11.80
2016-06-07 3189 1544355 1239 115386746 74.70 75.30 74.20 74.60 0.40 0.54% 74.50 8 74.70 10 11.86
2016-06-08 3189 2067785 1428 153377195 74.70 75.30 73.10 73.30 1.30 -1.74% 73.30 3 73.40 14 11.65
2016-06-13 3189 2682350 1790 190507950 72.10 72.30 70.20 70.50 2.80 -3.82% 70.40 34 70.50 5 11.21
2016-06-14 3189 1914350 1318 136146325 70.40 71.80 70.30 71.40 0.90 1.28% 71.40 32 71.50 1 11.35
2016-06-15 3189 2354314 1574 165352556 71.20 71.70 69.70 70.70 0.70 -0.98% 70.70 11 70.80 22 11.24
2016-06-16 3189 2353408 1581 164819279 70.70 70.90 69.70 70.30 0.40 -0.57% 70.20 1 70.40 16 11.18
2016-06-17 3189 1561200 1217 109401999 70.60 70.80 69.60 70.00 0.30 -0.43% 69.90 5 70.00 70 11.13
2016-06-20 3189 1698011 1359 119894671 70.00 71.00 70.00 70.70 0.70 1% 70.60 3 70.70 23 11.24
2016-06-21 3189 2056518 1589 147608796 71.00 72.90 70.80 72.20 1.50 2.12% 72.00 39 72.20 22 11.48
2016-06-22 3189 2223300 1549 159829350 72.00 72.50 71.30 72.00 0.20 -0.28% 72.00 11 72.10 17 11.45
2016-06-23 3189 1301100 929 94015000 72.00 72.70 71.40 72.30 0.30 0.42% 72.30 55 72.40 15 11.49
2016-06-24 3189 2548699 1694 178804668 72.00 72.30 69.20 69.20 3.10 -4.29% 69.20 47 69.30 15 11.00
2016-06-27 3189 1178577 924 81917030 68.90 70.20 68.50 69.70 0.50 0.72% 69.70 7 69.80 3 11.08
2016-06-28 3189 786821 638 54631856 69.00 69.80 68.80 69.50 0.20 -0.29% 69.50 21 69.60 4 11.05
2016-06-29 3189 1283105 1057 90709759 70.30 71.00 70.10 70.50 1.00 1.44% 70.50 45 70.70 1 11.21
2016-06-30 3189 747626 633 52891867 71.60 71.60 70.20 70.40 0.10 -0.14% 70.40 3 70.60 8 11.19
2016-07-01 3189 1668789 1309 118685848 70.40 71.70 70.40 71.10 0.70 0.99% 71.10 41 71.20 5 11.30
2016-07-04 3189 1600909 1406 113091575 71.60 71.60 70.20 70.70 0.40 -0.56% 70.70 8 70.80 5 11.24
2016-07-06 3189 2613739 1930 178729441 69.50 69.70 67.40 68.50 1.40 -3.11% 68.50 325 68.60 14 10.89
2016-07-07 3189 1583400 1374 109528237 69.30 69.70 68.70 68.70 0.20 0.29% 68.70 85 69.00 17 10.92
2016-07-11 3189 1408050 1140 98938918 70.00 70.90 69.70 70.40 1.70 2.47% 70.30 2 70.40 1 11.19
2016-07-12 3189 4056403 2844 291231013 71.20 72.50 70.30 72.00 1.60 2.27% 72.00 54 72.10 5 11.45
2016-07-13 3189 2892422 2373 207804513 72.00 72.30 70.70 72.00 0.00 0% 72.00 25 72.10 4 11.45
2016-07-14 3189 1286000 907 92284900 72.30 72.50 71.20 72.10 0.10 0.14% 72.00 5 72.10 3 11.46
2016-07-15 3189 2461545 1772 179484675 72.00 73.30 72.00 73.00 0.90 1.25% 73.00 112 73.10 13 11.61
2016-07-18 3189 2587312 2332 187611255 73.00 73.50 71.80 72.30 0.70 -0.96% 72.30 12 72.40 12 11.49
2016-07-19 3189 2902465 2126 212667910 73.50 74.40 72.70 72.70 0.40 0.55% 72.70 14 72.90 1 11.56
2016-07-20 3189 1564766 1143 113757192 72.70 74.00 72.00 73.50 0.80 1.1% 73.40 23 73.50 2 11.69
2016-07-21 3189 1651838 1293 120895516 74.00 74.00 72.50 72.70 0.80 -1.09% 72.70 16 72.80 61 11.56
2016-07-22 3189 1236344 953 89992707 72.40 73.30 72.30 72.70 0.00 0% 72.70 10 72.80 31 11.56
2016-07-25 3189 1963730 1436 143485190 73.00 74.40 72.40 73.00 0.30 0.41% 72.90 6 73.10 57 11.61
2016-07-26 3189 3071455 2212 221456694 73.00 73.00 71.80 71.90 1.10 -1.51% 71.90 43 72.10 27 11.41
2016-07-27 3189 6346454 4174 449770034 72.00 72.30 70.10 70.30 1.60 -2.23% 70.30 9 70.50 10 11.16
2016-07-28 3189 3366886 2253 235032260 70.30 70.40 69.60 69.70 0.60 -0.85% 69.70 59 69.80 55 11.06
2016-07-29 3189 2528873 1865 174881135 69.40 70.10 68.50 68.80 0.90 -1.29% 68.80 136 69.00 61 10.92
2016-08-01 3189 1430761 1020 100089598 69.00 70.40 69.00 70.30 1.50 2.18% 70.20 7 70.30 16 11.16
2016-08-02 3189 1599805 1215 112932434 70.70 70.80 70.30 70.60 0.30 0.43% 70.50 77 70.60 54 11.21
2016-08-03 3189 2331649 1940 165397683 69.80 71.40 69.70 70.90 0.30 0.42% 70.90 3 71.00 61 11.25
2016-08-04 3189 1841764 1179 130917287 71.80 71.80 70.70 70.80 0.10 -0.14% 70.80 17 70.90 54 11.24
2016-08-05 3189 3247133 1870 231397248 71.00 71.90 70.90 71.00 0.20 0.28% 71.00 17 71.10 4 11.27
2016-08-08 3189 4434145 2091 318223421 71.70 72.30 71.10 71.90 0.90 1.27% 71.80 96 71.90 19 11.41
2016-08-09 3189 3745894 1971 255085300 68.50 68.70 67.50 67.70 0.00 -5.84% 67.70 86 67.80 6 10.75
2016-08-10 3189 1466211 960 99156541 67.70 68.20 67.30 67.30 0.40 -0.59% 67.30 53 67.50 1 10.68
2016-08-11 3189 2681049 1735 177401367 67.30 67.30 65.70 65.90 1.40 -2.08% 65.90 8 66.00 22 10.46
2016-08-12 3189 1679843 1226 112246381 66.60 67.10 66.20 66.80 0.90 1.37% 66.80 13 66.90 40 10.60
2016-08-15 3189 1056448 805 71046684 67.00 67.80 66.80 67.40 0.60 0.9% 67.40 3 67.50 17 10.70
2016-08-16 3189 986976 766 66062993 67.40 67.60 66.70 66.80 0.60 -0.89% 66.70 82 66.80 1 10.60
2016-08-17 3189 1430601 1157 95316907 66.80 67.20 66.20 66.80 0.00 0% 66.70 46 66.80 20 10.60
2016-08-18 3189 1073300 956 71761268 67.00 67.30 66.30 66.80 0.00 0% 66.80 211 67.00 2 10.60
2016-08-19 3189 1092722 806 73114883 67.10 67.60 66.50 66.60 0.20 -0.3% 66.60 33 66.70 12 10.57
2016-08-22 3189 1121851 933 74303231 67.00 67.00 66.00 66.10 0.50 -0.75% 66.00 151 66.10 3 10.49
2016-08-23 3189 1053726 825 69736304 66.20 66.50 65.80 66.10 0.00 0% 66.10 24 66.20 1 10.49
2016-08-24 3189 1112212 963 74009518 66.10 66.80 66.10 66.40 0.30 0.45% 66.40 28 66.60 24 10.54
2016-08-25 3189 1460744 1047 96942948 66.20 66.60 66.20 66.40 0.00 0% 66.30 39 66.40 19 10.54
2016-08-26 3189 3439625 1196 229307096 66.50 67.20 66.20 66.40 0.00 0% 66.40 178 66.70 1 10.54
2016-08-29 3189 2727616 1213 182320172 67.00 67.20 66.40 67.00 0.60 0.9% 66.90 2 67.00 127 10.63
2016-08-30 3189 2408800 1285 160770498 67.30 67.30 66.30 66.50 0.50 -0.75% 66.50 45 66.70 23 10.56
2016-08-31 3189 1579121 915 105419057 66.50 67.10 66.30 66.90 0.40 0.6% 66.90 3 67.00 31 10.62
2016-09-01 3189 1026710 835 68244713 66.90 66.90 66.30 66.30 0.60 -0.9% 66.30 6 66.40 3 10.52
2016-09-02 3189 1617122 1080 108210836 66.50 67.20 66.40 67.10 0.80 1.21% 67.00 55 67.10 10 10.65
2016-09-05 3189 4533765 2893 313976574 67.80 70.50 67.70 70.30 3.20 4.77% 70.30 92 70.40 40 11.16
2016-09-06 3189 3828830 2350 270590042 70.80 71.60 69.90 71.00 0.70 1% 70.90 3 71.00 48 11.27
2016-09-07 3189 2130490 1462 151191032 71.50 71.80 70.50 70.50 0.50 -0.7% 70.50 22 70.60 1 11.19
2016-09-08 3189 1879735 1238 132354185 70.70 70.70 70.10 70.40 0.10 -0.14% 70.30 41 70.50 870 11.17
2016-09-09 3189 1460200 1046 102138318 70.10 70.50 69.40 70.50 0.10 0.14% 70.40 3 70.50 242 11.19
2016-09-10 3189 928545 604 64243995 69.00 69.60 68.70 69.20 1.30 -1.84% 69.20 11 69.50 4 10.98
2016-09-12 3189 993750 660 68907600 69.00 69.60 69.00 69.20 0.00 0% 69.10 4 69.20 12 10.98
2016-09-13 3189 1808415 1178 125794007 69.60 70.10 68.60 69.90 0.70 1.01% 69.90 42 70.00 553 11.10
2016-09-14 3189 2387034 1585 169329408 70.50 71.50 70.50 70.90 1.00 1.43% 70.80 28 70.90 35 11.25
2016-09-19 3189 4903877 3124 357577827 72.30 73.50 72.30 72.70 1.80 2.54% 72.70 20 72.80 9 11.54
2016-09-20 3189 4729205 3371 350077668 73.30 74.80 72.80 74.20 1.50 2.06% 74.20 8 74.30 19 11.78
2016-09-21 3189 3311723 2079 246965961 74.40 75.30 73.50 74.40 0.20 0.27% 74.30 29 74.40 23 11.81
2016-09-22 3189 3096697 1944 230935436 74.50 75.80 73.60 74.10 0.30 -0.4% 74.00 19 74.10 37 11.76
2016-09-23 3189 2279117 1330 167924166 74.20 74.20 73.30 73.90 0.20 -0.27% 73.90 15 74.00 507 11.73
2016-09-26 3189 1914081 1226 139113260 73.00 74.00 72.20 72.20 1.70 -2.3% 72.10 73 72.20 8 11.46
2016-09-29 3189 1207437 799 87520326 73.00 73.00 72.20 72.40 0.20 0.28% 72.40 1 72.50 47 11.49
2016-09-30 3189 1181795 910 85939411 72.30 73.30 72.00 73.10 0.70 0.97% 73.00 26 73.10 25 11.60
2016-10-03 3189 911633 670 66465053 73.60 73.80 72.50 72.50 0.60 -0.82% 72.50 34 72.60 2 11.51
2016-10-04 3189 2255111 1505 166635099 72.90 74.40 72.30 73.90 1.40 1.93% 73.80 30 73.90 29 11.73
2016-10-05 3189 2312886 1655 170986707 74.00 74.70 73.40 73.60 0.30 -0.41% 73.50 4 73.60 44 11.68
2016-10-06 3189 1919652 1438 139752496 73.60 73.60 72.60 72.70 0.90 -1.22% 72.70 14 72.80 45 11.54
2016-10-07 3189 2638000 1860 188106899 72.20 72.20 70.80 71.10 1.60 -2.2% 71.00 213 71.10 4 11.29
2016-10-11 3189 1613659 1185 114833319 71.80 72.00 70.50 71.50 0.40 0.56% 71.40 1 71.50 23 11.35
2016-10-12 3189 1507744 1021 108614983 72.30 72.50 71.50 71.90 0.40 0.56% 71.90 9 72.00 16 11.41
2016-10-13 3189 1193451 875 85161408 72.40 72.40 70.80 71.30 0.60 -0.83% 71.30 8 71.40 7 11.32
2016-10-14 3189 1317200 821 93868260 71.10 71.70 70.80 71.20 0.10 -0.14% 71.10 79 71.20 8 11.30
2016-10-17 3189 1302327 925 93704511 71.20 72.40 71.00 72.00 0.80 1.12% 72.00 11 72.10 1 11.43
2016-10-18 3189 1777005 1328 126989951 72.00 72.00 71.20 71.20 0.80 -1.11% 71.20 84 71.30 9 11.30
2016-10-19 3189 1194221 917 85294065 71.50 72.00 70.90 70.90 0.30 -0.42% 70.90 69 71.00 25 11.25
2016-10-20 3189 1151398 796 81458795 70.50 71.30 70.50 70.60 0.30 -0.42% 70.60 38 70.70 46 11.21
2016-10-21 3189 1656400 1089 116459159 70.50 70.90 70.10 70.20 0.40 -0.57% 70.20 27 70.30 4 11.14
2016-10-24 3189 2446500 1942 172857900 70.30 71.30 69.60 71.00 0.80 1.14% 71.00 28 71.10 7 11.27
2016-10-25 3189 2983217 2231 210525382 70.40 71.00 70.10 70.50 0.50 -0.7% 70.40 138 70.70 55 11.79
2016-10-26 3189 4613076 3089 331577792 70.50 72.60 70.50 72.30 1.80 2.55% 72.20 2 72.30 73 12.09
2016-10-27 3189 3400166 2517 244929701 72.50 72.60 71.60 71.60 0.70 -0.97% 71.60 151 71.70 1 11.97
2016-10-28 3189 8270551 5355 609989094 72.10 75.00 71.90 73.60 2.00 2.79% 73.60 116 73.70 6 12.31
2016-10-31 3189 4509030 3112 333082678 74.10 74.70 72.80 72.90 0.70 -0.95% 72.90 6 73.00 10 12.19
2016-11-01 3189 2550028 1910 186721645 73.20 73.60 72.70 73.00 0.10 0.14% 72.90 144 73.10 1 12.21
2016-11-02 3189 2740280 1900 196909530 72.50 72.70 71.30 71.50 1.50 -2.05% 71.50 114 71.60 8 11.96
2016-11-03 3189 2032872 1503 144386312 71.30 71.90 70.10 71.00 0.50 -0.7% 71.00 130 71.10 68 11.87
2016-11-04 3189 1164688 868 82519014 70.60 71.50 70.50 70.70 0.30 -0.42% 70.70 18 70.90 7 11.82
2016-11-07 3189 1304120 842 92290859 70.40 71.50 70.40 70.50 0.20 -0.28% 70.50 197 70.70 30 11.79
2016-11-08 3189 1338417 835 94339180 71.00 71.00 70.20 70.60 0.10 0.14% 70.50 19 70.60 19 11.81
2016-11-09 3189 3697934 2328 251970384 70.70 70.90 65.90 66.30 4.30 -6.09% 66.20 40 66.30 2 11.09
2016-11-10 3189 1788660 1399 123875196 69.20 70.00 68.40 69.80 3.50 5.28% 69.80 3 69.90 3 11.67
2016-11-11 3189 1777600 1278 120945520 68.20 69.00 67.20 68.10 1.70 -2.44% 68.00 87 68.10 20 11.39
2016-11-14 3189 726389 560 49243576 67.90 68.50 66.80 68.20 0.10 0.15% 68.20 11 68.40 11 11.40
2016-11-15 3189 959500 750 65513900 68.00 68.90 67.90 68.20 0.00 0% 68.20 146 68.30 9 11.40
2016-11-16 3189 1516539 1150 104461151 68.40 69.50 68.10 69.30 1.10 1.61% 69.30 5 69.40 58 11.59
2016-11-17 3189 2331657 1407 164031851 69.40 71.00 68.90 70.40 1.10 1.59% 70.30 206 70.40 2 11.77
2016-11-18 3189 1467750 1055 102759650 70.80 70.90 69.60 70.00 0.40 -0.57% 69.90 6 70.00 54 11.71
2016-11-21 3189 935028 632 65470382 70.00 70.60 69.30 70.60 0.60 0.86% 70.50 13 70.60 31 11.81
2016-11-22 3189 2041468 1375 145217844 70.60 71.90 70.30 70.90 0.30 0.42% 70.80 5 70.90 39 11.86
2016-11-23 3189 1293468 939 92161177 71.40 71.70 70.70 71.40 0.50 0.71% 71.20 2 71.40 29 11.94
2016-11-24 3189 3893200 2622 283712138 71.80 73.50 71.60 72.20 0.80 1.12% 72.20 83 72.30 2 12.07
2016-11-25 3189 1077038 665 77800223 72.30 72.70 71.80 72.10 0.10 -0.14% 72.10 76 72.30 8 12.06
2016-11-28 3189 1286330 779 92719693 72.10 72.50 71.80 72.10 0.00 0% 72.10 15 72.20 7 12.06
2016-11-29 3189 675050 488 48655390 72.10 72.30 71.70 72.20 0.10 0.14% 72.10 102 72.20 1 12.07
2016-11-30 3189 1344500 888 96046448 72.50 72.50 70.90 71.10 1.10 -1.52% 71.00 25 71.10 2 11.89
2016-12-01 3189 958124 653 68587015 71.10 72.00 71.10 71.80 0.70 0.98% 71.70 16 71.80 27 12.01
2016-12-02 3189 1495471 1137 106245897 71.30 71.50 70.70 71.00 0.80 -1.11% 71.00 28 71.10 29 11.87
2016-12-05 3189 523045 384 37127917 70.60 71.30 70.60 71.00 0.00 0% 71.00 128 71.10 18 11.87
2016-12-06 3189 2407660 1605 174123249 71.80 73.00 71.30 72.70 1.70 2.39% 72.60 21 72.70 7 12.16
2016-12-07 3189 3071049 1899 224909579 73.00 73.70 72.50 73.20 0.50 0.69% 73.20 21 73.30 10 12.24
2016-12-08 3189 1590270 907 116547610 73.60 73.70 73.10 73.10 0.10 -0.14% 73.00 135 73.10 5 12.22
2016-12-09 3189 992016 743 72150650 73.30 73.70 72.40 72.50 0.60 -0.82% 72.50 24 72.70 1 12.12
2016-12-12 3189 667034 456 48123654 72.50 72.70 71.70 71.90 0.60 -0.83% 71.90 48 72.00 2 12.02
2016-12-13 3189 562169 404 40740184 71.90 72.80 71.90 72.50 0.60 0.83% 72.40 12 72.50 14 12.12
2016-12-14 3189 773203 597 55908216 73.00 73.20 72.00 72.00 0.50 -0.69% 72.00 32 72.20 2 12.04
2016-12-15 3189 595105 413 42747128 71.80 72.30 71.60 72.10 0.10 0.14% 72.10 3 72.20 2 12.06
2016-12-16 3189 745542 477 53736559 72.10 72.40 71.90 72.00 0.10 -0.14% 72.00 60 72.10 13 12.04
2016-12-19 3189 732401 470 52228071 71.90 71.90 70.90 71.00 1.00 -1.39% 71.00 10 71.30 10 11.87
2016-12-20 3189 436872 307 31137599 71.20 71.60 70.90 71.50 0.50 0.7% 71.50 14 71.60 17 11.96
2016-12-21 3189 589716 311 42229507 72.20 72.20 71.40 71.50 0.00 0% 71.40 10 71.50 5 11.96
2016-12-22 3189 823798 617 58369017 71.20 71.40 70.60 70.70 0.80 -1.12% 70.70 11 70.80 3 11.82
2016-12-23 3189 564708 369 39776212 70.60 70.60 70.20 70.50 0.20 -0.28% 70.40 11 70.50 3 11.79
2016-12-26 3189 269338 206 19022295 70.50 70.80 70.50 70.70 0.20 0.28% 70.60 4 70.70 43 11.82
2016-12-27 3189 559275 390 39333425 70.70 70.70 70.10 70.30 0.40 -0.57% 70.20 43 70.30 3 11.76
2016-12-28 3189 422471 300 29899041 70.60 71.00 70.30 71.00 0.70 1% 71.00 13 71.10 11 11.87
2016-12-29 3189 304879 251 21632067 70.80 71.20 70.60 70.90 0.10 -0.14% 70.80 15 71.00 11 11.86
2016-12-30 3189 322350 255 22930423 70.70 71.50 70.70 71.20 0.30 0.42% 71.10 6 71.20 4 11.91