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　　74.60
0
0%		74.40
-0.2
-0.27%		74.60
0.2
0.27%		73.80
-0.8
-1.07%		 　73.50
-0.3
-0.41%		73.60
0.1
0.14%		73.20
-0.4
-0.54%		72.90
-0.3
-0.41%		73.20
0.3
0.41%		 　72.20
-1
-1.37%		72.60
0.4
0.55%		72.60
0
0%		72.90
0.3
0.41%		72.20
-0.7
-0.96%		 　74.30
2.1
2.91%		73.70
-0.6
-0.81%		 73.09
2 月　72.30
-1.4
-1.9%		72.50
0.2
0.28%		 　72.10
-0.4
-0.55%		72.60
0.5
0.69%		72.20
-0.4
-0.55%		73.10
0.9
1.25%		73.70
0.6
0.82%		 　73.90
0.2
0.27%		73.50
-0.4
-0.54%		73.80
0.3
0.41%		73.60
-0.2
-0.27%		72.60
-1
-1.36%		73.30
0.7
0.96%		 73.00
-0.3
-0.41%		73.70
0.7
0.96%		73.10
-0.6
-0.81%		73.30
0.2
0.27%		72.40
-0.9
-1.23%		 72.85
3 月72.30
-0.1
-0.14%		73.20
0.9
1.24%		73.50
0.3
0.41%		 　74.00
0.5
0.68%		74.20
0.2
0.27%		72.90
-1.3
-1.75%		72.70
-0.2
-0.27%		72.60
-0.1
-0.14%		 　73.40
0.8
1.1%		77.80
4.4
5.99%		77.20
-0.6
-0.77%		78.40
1.2
1.55%		78.90
0.5
0.64%		 　80.70
1.8
2.28%		80.70
0
0%		79.90
-0.8
-0.99%		80.20
0.3
0.38%		79.60
-0.6
-0.75%		 　80.10
0.5
0.63%		79.70
-0.4
-0.5%		78.80
-0.9
-1.13%		78.10
-0.7
-0.89%		77.40
-0.7
-0.9%		76.83
4 月 　　　80.40
3
3.88%		80.50
0.1
0.12%		80.60
0.1
0.12%		 　79.80
-0.8
-0.99%		79.80
0
0%		79.50
-0.3
-0.38%		79.80
0.3
0.38%		78.30
-1.5
-1.88%		 　79.20
0.9
1.15%		77.70
-1.5
-1.89%		77.20
-0.5
-0.64%		78.30
1.1
1.42%		78.90
0.6
0.77%		 　78.00
-0.9
-1.14%		78.60
0.6
0.77%		78.00
-0.6
-0.76%		80.50
2.5
3.21%		79.60
-0.9
-1.12%		 79.32
5 月　80.30
0.7
0.88%		79.60
-0.7
-0.87%		80.40
0.8
1.01%		79.80
-0.6
-0.75%		 　79.80
0
0%		79.90
0.1
0.13%		80.60
0.7
0.88%		82.00
1.4
1.74%		81.40
-0.6
-0.73%		 　81.80
0.4
0.49%		81.50
-0.3
-0.37%		82.50
1
1.23%		80.30
-2.2
-2.67%		81.30
1
1.25%		 　80.70
-0.6
-0.74%		80.50
-0.2
-0.25%		78.50
-2
-2.48%		79.30
0.8
1.02%		79.00
-0.3
-0.38%		 78.10
-0.9
-1.14%		80.07
6 月80.00
1.9
2.43%		80.50
0.5
0.63%		79.60
-0.9
-1.12%		 　79.80
0.2
0.25%		79.40
-0.4
-0.5%		80.30
0.9
1.13%		78.70
-1.6
-1.99%		 　78.20
-0.5
-0.64%		79.40
1.2
1.53%		78.50
-0.9
-1.13%		78.70
0.2
0.25%		79.00
0.3
0.38%		 　80.20
1.2
1.52%		80.30
0.1
0.12%		81.00
0.7
0.87%		76.40
-4.6
-5.68%		76.80
0.4
0.52%		 　77.20
0.4
0.52%		77.20
0
0%		76.20
-1
-1.3%		76.90
0.7
0.92%		77.10
0.2
0.26%		 78.66
7 月　　76.90
-0.2
-0.26%		76.40
-0.5
-0.65%		77.00
0.6
0.79%		75.90
-1.1
-1.43%		76.20
0.3
0.4%		 　76.50
0.3
0.39%		77.10
0.6
0.78%		76.90
-0.2
-0.26%		76.60
-0.3
-0.39%		76.60
0
0%		 　76.60
0
0%		76.60
0
0%		76.80
0.2
0.26%		76.70
-0.1
-0.13%		76.10
-0.6
-0.78%		 　76.80
0.7
0.92%		76.60
-0.2
-0.26%		76.60
0
0%		77.50
0.9
1.17%		77.30
-0.2
-0.26%		 77.70
0.4
0.52%		76.8
8 月77.50
-0.2
-0.26%		77.30
-0.2
-0.26%		77.00
-0.3
-0.39%		76.70
-0.3
-0.39%		 　76.90
0.2
0.26%		77.90
1
1.3%		77.10
-0.8
-1.03%		76.90
-0.2
-0.26%		75.80
-1.1
-1.43%		 　74.90
-0.9
-1.19%		74.50
-0.4
-0.53%		74.20
-0.3
-0.4%		74.40
0.2
0.27%		74.40
0
0%		 　73.60
-0.8
-1.08%		74.10
0.5
0.68%		74.60
0.5
0.67%		75.50
0.9
1.21%		75.30
-0.2
-0.26%		 　74.80
-0.5
-0.66%		74.30
-0.5
-0.67%		75.30
1
1.35%		75.80
0.5
0.66%		75.52
9 月74.70
-1.1
-1.45%		 　74.50
-0.2
-0.27%		74.80
0.3
0.4%		74.00
-0.8
-1.07%		74.20
0.2
0.27%		74.50
0.3
0.4%		 　74.10
-0.4
-0.54%		74.40
0.3
0.4%		73.90
-0.5
-0.67%		74.70
0.8
1.08%		75.20
0.5
0.67%		 　75.20
0
0%		75.10
-0.1
-0.13%		74.80
-0.3
-0.4%		74.50
-0.3
-0.4%		74.30
-0.2
-0.27%		 　73.60
-0.7
-0.94%		73.30
-0.3
-0.41%		72.90
-0.4
-0.55%		71.40
-1.5
-2.06%		72.00
0.6
0.84%		72.00
0
0%		 73.98
10 月　71.90
-0.1
-0.14%		72.20
0.3
0.42%		 72.70
0.5
0.69%		73.60
0.9
1.24%		 　　　74.40
0.8
1.09%		74.20
-0.2
-0.27%		74.40
0.2
0.27%		 　74.20
-0.2
-0.27%		74.60
0.4
0.54%		77.50
2.9
3.89%		76.70
-0.8
-1.03%		77.20
0.5
0.65%		 　76.80
-0.4
-0.52%		76.50
-0.3
-0.39%		75.10
-1.4
-1.83%		75.30
0.2
0.27%		74.40
-0.9
-1.2%		 　74.50
0.1
0.13%		75.50
1
1.34%		74.76
11 月76.50
1
1.32%		75.90
-0.6
-0.78%		75.70
-0.2
-0.26%		 　75.70
0
0%		76.90
1.2
1.59%		76.50
-0.4
-0.52%		76.00
-0.5
-0.65%		76.20
0.2
0.26%		 　76.00
-0.2
-0.26%		76.40
0.4
0.53%		76.10
-0.3
-0.39%		75.90
-0.2
-0.26%		75.90
0
0%		 　76.40
0.5
0.66%		76.00
-0.4
-0.52%		76.80
0.8
1.05%		76.20
-0.6
-0.78%		77.00
0.8
1.05%		 　76.60
-0.4
-0.52%		77.00
0.4
0.52%		76.20
-0.8
-1.04%		79.60
3.4
4.46%		 76.4
12 月76.50
-3.1
-3.89%		 　77.10
0.6
0.78%		76.70
-0.4
-0.52%		76.30
-0.4
-0.52%		76.10
-0.2
-0.26%		75.50
-0.6
-0.79%		 　75.50
0
0%		75.90
0.4
0.53%		75.60
-0.3
-0.4%		75.90
0.3
0.4%		74.60
-1.3
-1.71%		 　74.60
0
0%		75.10
0.5
0.67%		75.80
0.7
0.93%		75.70
-0.1
-0.13%		75.20
-0.5
-0.66%		 　74.90
-0.3
-0.4%		74.30
-0.6
-0.8%		74.50
0.2
0.27%		75.10
0.6
0.81%		75.00
-0.1
-0.13%		　　75.52

說明:最高漲幅:5.99%最低跌幅:-5.68% 最高價:82.50最低價:71.40平均價:76.14,灰色底表示週末,漲133天(94.3)元,跌160天(-102.6)元,平盤23天
6%=1,4%=4,3%=3,2%=9,1%=73,0%=66,-0%=1,-1%=1,-2%=2,-3%=16,-4%=59,-5%=81,

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
2017-01-03 2385 184043 158 13733792 75.00 75.00 74.40 74.60 0.40 0% 74.50 4 74.60 58 14.37
2017-01-04 2385 224477 187 16690143 74.50 74.60 74.20 74.40 0.20 -0.27% 74.30 50 74.40 28 14.34
2017-01-05 2385 293119 254 21833175 74.50 74.80 74.10 74.60 0.20 0.27% 74.50 2 74.60 36 14.37
2017-01-06 2385 395282 306 29230968 74.60 74.60 73.80 73.80 0.80 -1.07% 73.80 28 74.00 38 14.22
2017-01-09 2385 404384 362 29862865 74.00 74.40 73.50 73.50 0.30 -0.41% 73.50 40 73.70 39 14.16
2017-01-10 2385 480457 368 35356334 73.40 73.90 73.30 73.60 0.10 0.14% 73.50 3 73.60 16 14.18
2017-01-11 2385 564735 475 41295666 73.20 73.80 72.90 73.20 0.40 -0.54% 73.10 14 73.20 4 14.10
2017-01-12 2385 771399 651 56493783 73.50 73.80 72.80 72.90 0.30 -0.41% 72.80 7 72.90 39 14.05
2017-01-13 2385 427316 357 31208258 72.60 73.30 72.60 73.20 0.30 0.41% 73.10 26 73.20 5 14.10
2017-01-16 2385 534189 473 38636691 73.50 73.50 72.20 72.20 1.00 -1.37% 72.20 21 72.40 12 13.91
2017-01-17 2385 636713 408 46283261 72.00 73.60 71.90 72.60 0.40 0.55% 72.60 32 73.20 30 13.99
2017-01-18 2385 601421 488 43941633 72.60 73.50 72.40 72.60 0.00 0% 72.60 37 72.90 16 13.99
2017-01-19 2385 745738 572 54497329 72.70 73.50 72.60 72.90 0.30 0.41% 72.80 87 72.90 1 14.05
2017-01-20 2385 797510 634 57748373 72.60 72.90 72.10 72.20 0.70 -0.96% 72.20 9 72.40 45 13.91
2017-01-23 2385 796084 689 58752316 72.70 74.40 72.70 74.30 2.10 2.91% 74.10 11 74.30 28 14.32
2017-01-24 2385 500041 405 36851523 73.60 74.00 73.40 73.70 0.60 -0.81% 73.60 2 73.80 60 14.20
2017-02-02 2385 1399263 1124 102006061 73.70 74.40 72.10 72.30 1.40 -1.9% 72.30 10 72.40 34 13.93
2017-02-03 2385 1155162 862 83909741 72.40 73.30 72.20 72.50 0.20 0.28% 72.50 19 72.60 1 13.97
2017-02-06 2385 808495 639 58647334 72.60 72.90 72.10 72.10 0.40 -0.55% 72.10 24 72.50 1 13.89
2017-02-07 2385 551939 451 40031666 72.10 72.90 72.10 72.60 0.50 0.69% 72.50 3 72.60 37 13.99
2017-02-08 2385 915615 733 66116197 72.60 72.70 72.00 72.20 0.40 -0.55% 72.10 39 72.20 51 13.91
2017-02-09 2385 923211 768 67254617 72.00 73.20 72.00 73.10 0.90 1.25% 72.90 2 73.10 39 14.08
2017-02-10 2385 656425 508 48184917 73.10 73.70 73.00 73.70 0.60 0.82% 73.50 1 73.70 30 14.20
2017-02-13 2385 481140 383 35457342 73.70 73.90 73.30 73.90 0.20 0.27% 73.70 6 73.90 16 14.24
2017-02-14 2385 663388 539 48874175 74.20 74.30 73.30 73.50 0.40 -0.54% 73.40 1 73.50 22 14.16
2017-02-15 2385 739330 515 54591549 74.10 74.10 73.60 73.80 0.30 0.41% 73.80 4 73.90 9 14.22
2017-02-16 2385 427912 373 31464737 73.90 74.00 73.10 73.60 0.20 -0.27% 73.50 6 73.60 42 14.18
2017-02-17 2385 631020 545 46011750 73.30 73.40 72.60 72.60 1.00 -1.36% 72.60 10 72.80 9 13.99
2017-02-18 2385 88567 94 6490453 73.20 73.40 72.70 73.30 0.70 0.96% 73.30 1 73.40 23 14.12
2017-02-20 2385 282740 259 20628620 73.00 73.40 72.70 73.00 0.30 -0.41% 73.00 7 73.10 37 14.07
2017-02-21 2385 704299 580 51765106 73.30 73.70 73.00 73.70 0.70 0.96% 73.60 7 73.70 16 14.20
2017-02-22 2385 635238 592 46439535 73.50 73.60 72.80 73.10 0.60 -0.81% 73.00 3 73.10 37 14.08
2017-02-23 2385 1313040 609 96128822 73.10 73.50 72.70 73.30 0.20 0.27% 73.10 38 73.30 1 14.12
2017-02-24 2385 1452806 904 105794452 73.30 73.30 72.40 72.40 0.90 -1.23% 72.40 122 72.80 5 13.95
2017-03-01 2385 2271570 1352 164260705 72.10 72.70 72.10 72.30 0.10 -0.14% 72.30 32 72.40 41 13.93
2017-03-02 2385 1851131 1282 135151686 72.50 73.30 72.30 73.20 0.90 1.24% 73.20 7 73.30 22 14.10
2017-03-03 2385 1205262 965 88576526 73.20 73.90 72.60 73.50 0.30 0.41% 73.50 42 73.60 5 14.16
2017-03-06 2385 1048059 824 77442740 73.70 74.30 73.00 74.00 0.50 0.68% 74.00 6 74.10 59 14.26
2017-03-07 2385 687615 540 51006183 73.70 74.40 73.60 74.20 0.20 0.27% 74.10 4 74.20 23 14.30
2017-03-08 2385 968391 748 70961443 73.90 74.20 72.90 72.90 1.30 -1.75% 72.90 30 73.10 19 14.05
2017-03-09 2385 1238932 989 89831838 72.60 72.90 72.20 72.70 0.20 -0.27% 72.60 20 72.70 47 14.01
2017-03-10 2385 922407 742 66684805 72.50 72.60 72.10 72.60 0.10 -0.14% 72.50 4 72.60 46 13.99
2017-03-13 2385 1382937 794 101533272 72.90 73.70 72.90 73.40 0.80 1.1% 73.40 17 73.50 4 14.14
2017-03-14 2385 4419602 2773 336692187 74.10 77.90 74.00 77.80 4.40 5.99% 77.80 15 77.90 67 14.99
2017-03-15 2385 1481058 1092 114237370 77.40 77.70 76.50 77.20 0.60 -0.77% 77.20 31 77.30 71 14.87
2017-03-16 2385 1515124 1266 118442872 78.20 78.90 77.10 78.40 1.20 1.55% 78.20 12 78.40 42 15.11
2017-03-17 2385 1930179 1100 152030091 78.40 79.00 77.70 78.90 0.50 0.64% 78.80 39 78.90 16 15.20
2017-03-20 2385 2119143 1329 169978750 79.20 80.90 78.30 80.70 1.80 2.28% 80.60 1 80.70 15 15.55
2017-03-21 2385 1290148 1056 103901360 80.40 81.00 80.10 80.70 0.00 0% 80.50 3 80.70 9 15.55
2017-03-22 2385 1120160 844 89045316 80.40 80.40 79.00 79.90 0.80 -0.99% 79.90 6 80.00 43 15.39
2017-03-23 2385 811156 637 64895925 80.50 80.70 79.50 80.20 0.30 0.38% 80.00 3 80.20 25 15.45
2017-03-24 2385 602051 518 47728235 79.90 79.90 79.00 79.60 0.60 -0.75% 79.30 2 79.60 8 15.34
2017-03-27 2385 883948 684 70771758 79.00 80.90 79.00 80.10 0.50 0.63% 80.00 24 80.10 10 15.43
2017-03-28 2385 999175 749 79737372 80.50 80.50 79.10 79.70 0.40 -0.5% 79.70 34 79.80 3 15.36
2017-03-29 2385 1111928 880 87221918 79.70 79.70 77.80 78.80 0.90 -1.13% 78.80 8 78.90 20 15.18
2017-03-30 2385 1156754 640 90648112 78.20 78.80 78.10 78.10 0.70 -0.89% 78.10 83 78.60 25 14.88
2017-03-31 2385 1463507 901 113584937 78.20 78.40 77.40 77.40 0.70 -0.9% 77.40 29 77.60 2 14.74
2017-04-05 2385 2267547 1566 180664560 78.20 80.40 78.10 80.40 3.00 3.88% 80.20 34 80.40 4 15.31
2017-04-06 2385 929404 695 74546420 80.50 80.60 79.60 80.50 0.10 0.12% 80.50 1 80.60 47 15.33
2017-04-07 2385 1124602 917 90359113 81.00 81.00 79.60 80.60 0.10 0.12% 80.50 21 80.60 103 15.35
2017-04-10 2385 584075 493 46416251 80.40 80.40 78.90 79.80 0.80 -0.99% 79.50 2 79.80 42 15.20
2017-04-11 2385 417660 361 33124668 79.70 79.80 78.70 79.80 0.00 0% 79.40 1 79.80 12 15.20
2017-04-12 2385 392447 307 31066713 79.70 79.70 78.80 79.50 0.30 -0.38% 79.00 1 79.50 8 15.14
2017-04-13 2385 450550 284 35792569 79.50 79.80 78.80 79.80 0.30 0.38% 79.50 1 79.80 8 15.20
2017-04-14 2385 260749 183 20501239 79.00 79.10 78.30 78.30 1.50 -1.88% 78.30 27 78.40 27 14.91
2017-04-17 2385 334635 264 26274351 77.80 79.30 77.50 79.20 0.90 1.15% 79.00 124 79.20 15 15.09
2017-04-18 2385 1565638 429 123261134 78.60 79.00 77.50 77.70 1.50 -1.89% 77.70 1 78.10 10 14.80
2017-04-19 2385 695293 507 53746422 77.00 78.30 77.00 77.20 0.50 -0.64% 77.20 7 77.30 36 14.70
2017-04-20 2385 630860 420 49199593 77.20 78.70 77.10 78.30 1.10 1.42% 78.00 35 78.30 13 14.91
2017-04-21 2385 507853 368 39891158 78.50 78.90 77.70 78.90 0.60 0.77% 78.50 1 78.90 7 15.03
2017-04-24 2385 264433 213 20658231 79.20 79.20 77.70 78.00 0.90 -1.14% 78.00 25 78.20 2 14.86
2017-04-25 2385 762885 566 59613357 78.10 78.60 77.70 78.60 0.60 0.77% 78.30 3 78.60 17 14.97
2017-04-26 2385 1019233 825 79916674 78.40 79.00 78.00 78.00 0.60 -0.76% 78.00 47 78.20 4 14.86
2017-04-27 2385 1501744 1172 120205490 78.00 80.70 78.00 80.50 2.50 3.21% 80.30 6 80.50 15 15.33
2017-04-28 2385 671248 523 53432537 80.50 80.50 79.10 79.60 0.90 -1.12% 79.30 2 79.60 15 15.16
2017-05-02 2385 619148 508 49377140 79.50 80.30 79.10 80.30 0.70 0.88% 79.80 6 80.40 68 15.30
2017-05-03 2385 414639 330 33080641 80.50 80.50 79.50 79.60 0.70 -0.87% 79.60 36 79.90 22 15.16
2017-05-04 2385 514954 431 41243920 79.60 80.40 79.60 80.40 0.80 1.01% 80.40 1 80.50 71 15.31
2017-05-05 2385 448434 364 35843420 80.20 80.20 79.70 79.80 0.60 -0.75% 79.80 30 80.10 2 15.20
2017-05-08 2385 710274 588 56548679 80.50 80.50 78.90 79.80 0.00 0% 79.70 24 79.80 1 15.20
2017-05-09 2385 566197 512 44977639 80.10 80.10 79.00 79.90 0.10 0.13% 79.50 39 79.90 12 15.22
2017-05-10 2385 617261 497 49613701 80.20 80.60 79.90 80.60 0.70 0.88% 80.40 19 80.60 13 15.35
2017-05-11 2385 1352640 989 110112512 80.70 82.00 80.60 82.00 1.40 1.74% 81.90 1 82.00 52 15.62
2017-05-12 2385 1197208 877 97961748 82.60 83.10 80.80 81.40 0.60 -0.73% 81.40 36 81.50 6 15.13
2017-05-15 2385 768138 576 62839044 81.90 82.20 81.40 81.80 0.40 0.49% 81.70 41 81.80 17 15.20
2017-05-16 2385 985239 797 80088703 81.90 82.30 80.80 81.50 0.30 -0.37% 81.20 5 81.50 17 15.15
2017-05-17 2385 695930 483 57085939 81.30 82.50 81.00 82.50 1.00 1.23% 82.40 20 82.50 13 15.33
2017-05-18 2385 1194646 1063 96584298 81.00 82.10 80.10 80.30 2.20 -2.67% 80.30 7 80.40 11 14.93
2017-05-19 2385 578720 526 46919570 80.60 81.60 80.20 81.30 1.00 1.25% 81.10 18 81.30 8 15.11
2017-05-22 2385 721396 666 58412651 81.40 82.00 80.60 80.70 0.60 -0.74% 80.70 33 80.90 5 15.00
2017-05-23 2385 901389 747 72471656 80.10 81.20 80.10 80.50 0.20 -0.25% 80.40 4 80.50 35 14.96
2017-05-24 2385 3078612 2198 243902769 80.30 80.60 78.50 78.50 2.00 -2.48% 78.50 80 78.80 36 14.59
2017-05-25 2385 1188585 974 93980215 79.00 79.70 78.60 79.30 0.80 1.02% 79.10 1 79.30 47 14.74
2017-05-26 2385 1387413 1043 110297600 79.70 80.00 79.00 79.00 0.30 -0.38% 79.00 37 79.60 2 14.68
2017-05-31 2385 6497898 1614 507942123 79.10 79.50 77.20 78.10 0.90 -1.14% 78.10 13 78.20 69 14.52
2017-06-01 2385 1586837 986 126277704 78.70 80.30 78.50 80.00 1.90 2.43% 80.00 4 80.10 6 14.87
2017-06-02 2385 727993 558 58415535 80.10 80.50 79.70 80.50 0.50 0.63% 80.10 36 80.50 40 14.96
2017-06-03 2385 156873 135 12507996 79.90 80.20 79.60 79.60 0.90 -1.12% 79.60 14 80.00 8 14.80
2017-06-06 2385 442970 394 35312013 79.50 80.10 79.50 79.80 0.30 0.25% 79.80 45 80.00 4 14.83
2017-06-07 2385 618740 511 49017853 79.60 79.60 78.90 79.40 0.40 -0.5% 79.20 2 79.40 1 14.76
2017-06-08 2385 1157438 600 92228748 79.70 80.30 79.10 80.30 0.90 1.13% 80.10 1 80.30 19 14.93
2017-06-09 2385 1467701 822 116343616 79.60 80.10 78.70 78.70 1.60 -1.99% 78.70 134 79.00 1 14.63
2017-06-12 2385 1331745 693 104623979 78.90 79.20 78.00 78.20 0.50 -0.64% 78.20 54 78.30 1 14.54
2017-06-13 2385 1184137 728 93714923 78.60 79.40 78.50 79.40 1.20 1.53% 79.20 65 79.40 26 14.76
2017-06-14 2385 529649 386 41716739 79.40 79.40 78.50 78.50 0.90 -1.13% 78.50 116 78.70 9 14.59
2017-06-15 2385 593109 461 46634152 78.50 79.00 78.40 78.70 0.20 0.25% 78.60 39 78.70 18 14.63
2017-06-16 2385 916881 511 72299999 78.50 79.10 78.50 79.00 0.30 0.38% 79.00 7 79.10 4 14.68
2017-06-19 2385 1572904 773 125244635 79.00 80.30 78.80 80.20 1.20 1.52% 80.10 1 80.20 17 14.91
2017-06-20 2385 2639101 820 214013580 80.90 80.90 80.10 80.30 0.10 0.12% 80.20 43 80.30 1 14.93
2017-06-21 2385 3563841 1913 287081341 80.30 81.00 80.10 81.00 0.70 0.87% 80.90 10 81.00 8 15.06
2017-06-22 2385 4318544 890 324142854 75.80 76.90 75.80 76.40 0.00 -5.68% 76.40 56 76.50 25 14.20
2017-06-23 2385 800435 575 61350800 76.80 77.20 76.10 76.80 0.40 0.52% 76.80 13 76.90 39 14.28
2017-06-26 2385 749242 598 57786134 77.30 77.30 76.60 77.20 0.40 0.52% 77.10 17 77.20 7 14.35
2017-06-27 2385 657167 591 50609459 77.20 77.30 76.80 77.20 0.00 0% 77.10 3 77.20 50 14.35
2017-06-28 2385 1781281 1206 135251031 76.40 76.60 75.50 76.20 1.00 -1.3% 76.20 74 76.30 14 14.16
2017-06-29 2385 794660 683 60994753 77.00 77.00 76.50 76.90 0.70 0.92% 76.80 7 76.90 8 14.29
2017-06-30 2385 1270530 447 97775207 76.40 77.10 76.20 77.10 0.20 0.26% 76.80 19 77.10 18 14.33
2017-07-03 2385 461824 344 35433396 76.90 77.00 76.50 76.90 0.20 -0.26% 76.70 5 76.90 6 14.29
2017-07-04 2385 933125 496 71673773 76.90 77.20 76.40 76.40 0.50 -0.65% 76.40 85 76.60 3 14.20
2017-07-05 2385 638055 478 48931916 76.50 77.10 75.80 77.00 0.60 0.79% 76.90 51 77.00 24 14.31
2017-07-06 2385 676260 528 51449760 76.50 76.80 75.90 75.90 1.10 -1.43% 75.90 31 76.20 2 14.11
2017-07-07 2385 316313 249 24147788 76.20 76.60 76.10 76.20 0.30 0.4% 76.10 23 76.40 10 14.16
2017-07-10 2385 482842 329 36901256 76.90 77.00 76.00 76.50 0.30 0.39% 76.40 10 76.60 58 14.22
2017-07-11 2385 790094 350 60811796 76.90 77.10 76.60 77.10 0.60 0.78% 77.00 7 77.10 30 14.33
2017-07-12 2385 643254 514 49196328 76.10 76.90 76.10 76.90 0.00 -0.26% 76.80 31 76.90 10 14.29
2017-07-13 2385 1112280 622 85301541 76.90 76.90 76.50 76.60 0.30 -0.39% 76.60 36 76.70 22 14.24
2017-07-14 2385 194663 149 14916980 76.50 76.80 76.40 76.60 0.00 0% 76.60 11 76.70 1 14.24
2017-07-17 2385 210743 152 16138611 76.80 76.90 76.30 76.60 0.00 0% 76.50 71 76.60 108 14.24
2017-07-18 2385 648427 472 49537077 76.30 76.80 76.20 76.60 0.00 0% 76.50 4 76.60 94 14.24
2017-07-19 2385 999583 722 76532896 76.70 76.80 76.30 76.80 0.20 0.26% 76.70 26 76.80 27 14.28
2017-07-20 2385 694715 552 53240293 76.80 76.90 76.50 76.70 0.10 -0.13% 76.70 15 76.80 45 14.26
2017-07-21 2385 927481 711 70668601 76.60 76.60 76.00 76.10 0.60 -0.78% 76.10 18 76.20 30 14.14
2017-07-24 2385 307540 260 23509453 76.20 76.80 76.00 76.80 0.70 0.92% 76.40 37 76.80 28 14.28
2017-07-25 2385 272656 227 20875085 76.50 76.80 76.40 76.60 0.20 -0.26% 76.60 37 76.80 19 14.24
2017-07-26 2385 631999 428 48446621 76.70 76.90 76.30 76.60 0.00 0% 76.60 36 76.70 6 14.24
2017-07-27 2385 1033258 730 79844389 76.80 77.50 76.80 77.50 0.90 1.17% 77.40 32 77.50 100 14.41
2017-07-28 2385 706658 536 54631492 77.40 77.50 77.10 77.30 0.20 -0.26% 77.20 37 77.40 17 14.37
2017-07-31 2385 566815 313 43785120 77.00 77.70 76.60 77.70 0.40 0.52% 77.30 49 77.70 2 14.44
2017-08-01 2385 446045 334 34523270 77.50 77.60 77.10 77.50 0.20 -0.26% 77.50 8 77.60 63 14.41
2017-08-02 2385 607840 459 46824157 77.30 77.30 76.80 77.30 0.20 -0.26% 77.10 1 77.30 16 14.37
2017-08-03 2385 370050 275 28435831 76.60 77.30 76.60 77.00 0.30 -0.39% 77.00 65 77.10 14 14.31
2017-08-04 2385 473968 390 36340936 76.80 76.90 76.50 76.70 0.30 -0.39% 76.60 19 76.70 62 14.26
2017-08-07 2385 570036 401 43826561 76.60 77.20 76.60 76.90 0.20 0.26% 76.80 87 76.90 92 14.29
2017-08-08 2385 1399237 966 108527856 77.00 78.10 77.00 77.90 1.00 1.3% 77.70 17 77.90 47 14.48
2017-08-09 2385 829929 629 64057420 77.50 77.70 76.90 77.10 0.80 -1.03% 77.10 19 77.20 16 14.33
2017-08-10 2385 790918 616 60747422 77.50 77.50 76.50 76.90 0.20 -0.26% 76.90 18 77.00 57 14.29
2017-08-11 2385 916630 663 69738270 76.50 76.50 75.80 75.80 1.10 -1.43% 75.80 61 75.90 15 13.99
2017-08-14 2385 603274 454 45351667 75.80 75.90 74.90 74.90 0.90 -1.19% 74.80 57 74.90 3 13.82
2017-08-15 2385 637644 566 47652840 74.90 75.50 74.40 74.50 0.40 -0.53% 74.50 24 74.70 1 13.75
2017-08-16 2385 987893 640 73116547 74.50 74.50 73.70 74.20 0.30 -0.4% 74.20 42 74.30 26 13.69
2017-08-17 2385 333077 264 24838503 74.10 74.90 74.10 74.40 0.20 0.27% 74.40 57 74.60 5 13.73
2017-08-18 2385 626257 512 46682705 74.40 75.10 74.30 74.40 0.00 0% 74.40 7 74.50 6 13.73
2017-08-21 2385 671975 540 49499600 74.40 74.40 73.50 73.60 0.80 -1.08% 73.60 73 73.80 12 13.58
2017-08-22 2385 386325 266 28699975 74.00 74.60 73.90 74.10 0.50 0.68% 74.10 42 74.20 20 13.67
2017-08-23 2385 344074 341 25632915 74.40 74.80 74.20 74.60 0.50 0.67% 74.50 17 74.70 12 13.76
2017-08-24 2385 681894 586 51279790 74.60 75.50 74.60 75.50 0.90 1.21% 75.50 149 75.60 15 13.93
2017-08-25 2385 417112 435 31333401 75.60 75.90 74.80 75.30 0.20 -0.26% 75.20 2 75.30 3 13.89
2017-08-28 2385 283598 242 21222550 75.00 75.30 74.60 74.80 0.50 -0.66% 74.70 1 74.80 2 13.80
2017-08-29 2385 604254 538 44776855 75.30 75.30 73.80 74.30 0.50 -0.67% 74.10 1 74.30 9 13.71
2017-08-30 2385 749740 629 55962000 74.40 75.30 74.00 75.30 1.00 1.35% 75.00 24 75.30 14 13.89
2017-08-31 2385 1268363 874 95726110 75.00 75.80 75.00 75.80 0.50 0.66% 75.60 14 75.80 16 13.99
2017-09-01 2385 592194 441 44323587 75.60 75.60 74.50 74.70 1.10 -1.45% 74.70 63 74.90 1 13.78
2017-09-04 2385 243398 236 18111242 74.60 74.70 74.20 74.50 0.20 -0.27% 74.50 22 74.60 3 13.75
2017-09-05 2385 803905 477 60070284 74.30 75.20 74.30 74.80 0.30 0.4% 74.60 8 74.80 6 13.80
2017-09-06 2385 696363 375 51665272 74.20 74.40 74.00 74.00 0.80 -1.07% 74.00 32 74.20 4 13.65
2017-09-07 2385 624202 509 46474982 74.90 75.20 73.90 74.20 0.20 0.27% 74.10 1 74.20 9 13.69
2017-09-08 2385 518035 434 38465198 74.50 74.70 73.80 74.50 0.30 0.4% 74.20 21 74.50 10 13.75
2017-09-11 2385 376510 306 27870584 74.10 74.40 73.90 74.10 0.40 -0.54% 74.10 13 74.20 3 13.67
2017-09-12 2385 303189 242 22468098 74.10 74.40 73.90 74.40 0.30 0.4% 74.10 43 74.40 16 13.73
2017-09-13 2385 175702 156 13002148 74.40 74.40 73.80 73.90 0.50 -0.67% 73.90 65 74.20 5 13.63
2017-09-14 2385 382107 330 28427367 73.70 74.80 73.70 74.70 0.80 1.08% 74.50 11 74.70 31 13.78
2017-09-15 2385 855072 417 63996328 74.40 75.20 73.80 75.20 0.50 0.67% 74.90 25 75.20 39 13.87
2017-09-18 2385 422356 354 31653056 74.80 75.20 74.50 75.20 0.00 0% 75.10 1 75.20 19 13.87
2017-09-19 2385 1817020 344 126074890 75.00 75.20 74.90 75.10 0.10 -0.13% 75.00 59 75.10 22 13.86
2017-09-20 2385 534595 452 39956102 74.70 75.00 74.50 74.80 0.30 -0.4% 74.80 30 75.00 22 13.80
2017-09-21 2385 691557 569 51467235 74.60 74.60 74.20 74.50 0.30 -0.4% 74.40 26 74.50 24 13.75
2017-09-22 2385 772316 608 57398673 74.40 74.50 74.20 74.30 0.20 -0.27% 74.30 30 74.40 5 13.71
2017-09-25 2385 966656 759 71163975 74.30 74.30 73.20 73.60 0.70 -0.94% 73.60 18 73.70 7 13.58
2017-09-26 2385 872393 659 63870504 73.50 73.50 73.00 73.30 0.30 -0.41% 73.30 128 73.40 13 13.52
2017-09-27 2385 1238144 999 90000981 72.40 73.10 72.30 72.90 0.40 -0.55% 72.80 45 72.90 14 13.45
2017-09-28 2385 1169477 916 84041198 72.40 72.50 71.40 71.40 1.50 -2.06% 71.40 8 71.60 23 13.17
2017-09-29 2385 1441909 797 103399463 71.10 72.10 71.00 72.00 0.60 0.84% 71.90 23 72.00 64 13.28
2017-09-30 2385 125929 92 9077929 71.60 72.20 71.60 72.00 0.00 0% 72.00 5 72.10 11 13.28
2017-10-02 2385 774076 640 55616848 72.00 72.30 71.60 71.90 0.10 -0.14% 71.90 85 72.10 3 13.27
2017-10-03 2385 836625 613 60349325 72.00 72.50 71.90 72.20 0.30 0.42% 72.10 11 72.20 17 13.32
2017-10-05 2385 470358 335 34151134 71.80 72.80 71.80 72.70 0.50 0.69% 72.70 27 72.80 25 13.41
2017-10-06 2385 743561 619 54502831 73.20 73.60 72.80 73.60 0.90 1.24% 73.50 4 73.60 86 13.58
2017-10-11 2385 1437279 1028 106871546 74.20 74.80 73.80 74.40 0.80 1.09% 74.30 20 74.40 33 13.73
2017-10-12 2385 1060562 839 78619667 74.40 74.50 73.80 74.20 0.20 -0.27% 74.10 65 74.20 5 13.69
2017-10-13 2385 1242441 688 92171134 73.60 74.40 73.60 74.40 0.20 0.27% 74.20 54 74.40 21 13.73
2017-10-16 2385 699084 585 51946726 74.80 74.80 74.10 74.20 0.20 -0.27% 74.20 32 74.40 1 13.69
2017-10-17 2385 988598 725 73666169 74.30 74.80 74.30 74.60 0.40 0.54% 74.50 36 74.60 3 13.76
2017-10-18 2385 3419001 2061 263803262 76.00 77.90 76.00 77.50 2.90 3.89% 77.30 1 77.50 150 14.30
2017-10-19 2385 1079982 851 83004115 77.50 77.70 76.30 76.70 0.80 -1.03% 76.60 27 76.70 2 14.15
2017-10-20 2385 1601358 941 123282666 76.40 77.20 76.30 77.20 0.50 0.65% 77.00 2 77.20 71 14.24
2017-10-23 2385 705595 486 54350891 78.00 78.00 76.60 76.80 0.40 -0.52% 76.80 12 76.90 10 14.17
2017-10-24 2385 523118 307 40022122 76.80 76.80 76.30 76.50 0.30 -0.39% 76.50 76 76.60 64 14.11
2017-10-25 2385 1015550 698 76750904 76.30 76.60 75.10 75.10 1.40 -1.83% 75.10 37 75.20 2 13.86
2017-10-26 2385 599814 425 45350726 75.10 76.20 75.10 75.30 0.20 0.27% 75.30 18 75.70 68 13.89
2017-10-27 2385 864448 546 64762538 75.30 75.60 74.40 74.40 0.90 -1.2% 74.40 15 74.70 1 13.73
2017-10-30 2385 404817 295 30263299 74.40 75.10 74.40 74.50 0.10 0.13% 74.50 21 74.60 3 13.75
2017-10-31 2385 660517 449 49865031 74.40 76.10 74.40 75.50 1.00 1.34% 75.50 4 75.60 1 13.93
2017-11-01 2385 820737 507 62585956 75.50 76.70 75.00 76.50 1.00 1.32% 76.40 3 76.50 10 14.11
2017-11-02 2385 914493 553 69974614 76.50 77.20 75.90 75.90 0.60 -0.78% 75.90 64 76.10 2 14.00
2017-11-03 2385 701561 471 53124058 76.30 76.30 75.30 75.70 0.20 -0.26% 75.70 23 75.80 1 13.97
2017-11-06 2385 562532 346 42561266 75.70 75.90 75.50 75.70 0.00 0% 75.60 39 75.70 5 13.97
2017-11-07 2385 1117542 686 85148262 76.50 76.90 75.60 76.90 1.20 1.59% 76.70 4 76.90 71 14.19
2017-11-08 2385 528887 441 40478153 77.00 77.20 76.20 76.50 0.40 -0.52% 76.30 8 76.50 11 14.11
2017-11-09 2385 946997 744 72004965 76.60 76.90 75.50 76.00 0.50 -0.65% 75.80 3 76.00 22 14.02
2017-11-10 2385 758521 520 57719994 75.10 76.50 75.10 76.20 0.20 0.26% 76.10 19 76.20 7 14.06
2017-11-13 2385 559984 397 42600284 75.70 76.30 75.70 76.00 0.20 -0.26% 76.00 8 76.10 39 12.54
2017-11-14 2385 683719 592 51986444 75.70 76.40 75.70 76.40 0.40 0.53% 76.20 18 76.40 21 12.61
2017-11-15 2385 1118391 681 85103857 76.20 76.80 75.60 76.10 0.30 -0.39% 76.10 1 76.30 31 12.56
2017-11-16 2385 665967 568 50571187 75.60 76.20 75.60 75.90 0.20 -0.26% 75.80 2 75.90 49 12.52
2017-11-17 2385 592680 373 45089302 75.90 76.50 75.90 75.90 0.00 0% 75.90 75 76.20 2 12.52
2017-11-20 2385 511803 395 38956228 76.00 76.50 75.60 76.40 0.50 0.66% 76.30 1 76.40 42 12.61
2017-11-21 2385 1178533 732 90063108 76.40 76.70 76.00 76.00 0.40 -0.52% 76.00 119 76.20 2 12.54
2017-11-22 2385 1379692 982 105906432 76.00 77.20 76.00 76.80 0.80 1.05% 76.70 11 76.80 4 12.67
2017-11-23 2385 332120 291 25376740 76.70 76.70 76.10 76.20 0.60 -0.78% 76.20 11 76.40 42 12.57
2017-11-24 2385 721747 540 55479287 76.10 77.50 76.10 77.00 0.80 1.05% 77.00 86 77.10 4 12.71
2017-11-27 2385 527282 416 40648621 77.20 77.80 76.50 76.60 0.40 -0.52% 76.50 43 76.60 3 12.64
2017-11-28 2385 867763 702 66645751 76.50 77.10 76.30 77.00 0.40 0.52% 77.00 7 77.10 33 12.71
2017-11-29 2385 553314 419 42205884 77.00 77.00 75.50 76.20 0.80 -1.04% 76.20 52 76.40 1 12.57
2017-11-30 2385 2882008 1120 226138522 76.00 79.60 75.70 79.60 3.40 4.46% 78.90 42 79.60 297 13.14
2017-12-01 2385 1475627 1121 113497570 77.90 78.00 76.40 76.50 3.10 -3.89% 76.50 61 76.60 4 12.62
2017-12-04 2385 727386 576 55892456 76.50 77.40 76.30 77.10 0.60 0.78% 77.10 23 77.20 28 12.72
2017-12-05 2385 658411 548 50444816 76.50 76.80 76.40 76.70 0.40 -0.52% 76.60 38 76.70 14 12.66
2017-12-06 2385 1110238 793 84707955 76.50 76.60 75.80 76.30 0.40 -0.52% 75.90 55 76.30 9 12.59
2017-12-07 2385 586994 413 44814942 76.30 76.60 75.80 76.10 0.20 -0.26% 76.10 20 76.20 2 12.56
2017-12-08 2385 489020 314 37015319 75.60 76.00 75.50 75.50 0.60 -0.79% 75.50 86 75.70 5 12.46
2017-12-11 2385 361172 228 27337982 75.50 76.20 75.50 75.50 0.00 0% 75.50 56 75.60 2 12.46
2017-12-12 2385 438369 370 33219944 75.50 76.00 75.50 75.90 0.40 0.53% 75.90 1 76.00 49 12.52
2017-12-13 2385 548873 409 41557581 75.90 76.20 75.40 75.60 0.30 -0.4% 75.60 95 76.10 5 12.48
2017-12-14 2385 585731 491 44523779 76.00 76.20 75.70 75.90 0.30 0.4% 75.90 27 76.00 2 12.52
2017-12-15 2385 1874079 996 139991488 75.90 75.90 74.30 74.60 1.30 -1.71% 74.60 3 74.70 28 12.31
2017-12-18 2385 595844 441 44382560 74.90 75.00 74.20 74.60 0.00 0% 74.40 6 74.60 27 12.31
2017-12-19 2385 904970 719 67991941 74.60 75.40 74.30 75.10 0.50 0.67% 75.10 30 75.20 3 12.39
2017-12-20 2385 527084 412 39864838 75.10 75.80 75.10 75.80 0.70 0.93% 75.70 5 75.80 3 12.51
2017-12-21 2385 617777 386 46792359 75.30 76.00 75.20 75.70 0.10 -0.13% 75.70 5 75.80 9 12.49
2017-12-22 2385 386320 233 29068792 75.80 75.90 75.00 75.20 0.50 -0.66% 75.10 11 75.20 29 12.41
2017-12-25 2385 260731 122 19574495 75.30 75.30 74.80 74.90 0.30 -0.4% 74.80 49 74.90 1 12.36
2017-12-26 2385 392020 199 29158387 74.90 74.90 74.00 74.30 0.60 -0.8% 74.30 2 74.40 5 12.26
2017-12-27 2385 258995 163 19280404 74.90 75.10 74.30 74.50 0.20 0.27% 74.50 23 74.60 55 12.29
2017-12-28 2385 521212 385 39090919 74.80 75.20 74.60 75.10 0.60 0.81% 75.00 45 75.20 26 12.39
2017-12-29 2385 449220 289 33620143 75.00 75.40 74.50 75.00 0.10 -0.13% 74.80 1 75.00 39 12.38