F-臻鼎(4958)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　73.40
0
0%		72.80
-0.6
-0.82%		 　72.20
-0.6
-0.82%		73.80
1.6
2.22%		75.90
2.1
2.85%		76.90
1
1.32%		77.60
0.7
0.91%		 　77.30
-0.3
-0.39%		77.70
0.4
0.52%		77.70
0
0%		76.60
-1.1
-1.42%		77.00
0.4
0.52%		 　78.80
1.8
2.34%		78.00
-0.8
-1.02%		77.80
-0.2
-0.26%		76.10
-1.7
-2.19%		76.90
0.8
1.05%		 　75.70
-1.2
-1.56%		 75.76
2 月　　　　73.40
-2.3
-3.04%		73.40
0
0%		73.80
0.4
0.54%		 　73.90
0.1
0.14%		73.50
-0.4
-0.54%		73.60
0.1
0.14%		74.20
0.6
0.82%		74.20
0
0%		 　73.60
-0.6
-0.81%		73.10
-0.5
-0.68%		74.50
1.4
1.92%		74.30
-0.2
-0.27%		75.30
1
1.35%		 　73.60
-1.7
-2.26%		73.60
0
0%		73.60
0
0%		74.40
0.8
1.09%		 73.68
3 月　　72.80
-1.6
-2.15%		71.70
-1.1
-1.51%		72.20
0.5
0.7%		72.00
-0.2
-0.28%		73.20
1.2
1.67%		 　73.10
-0.1
-0.14%		72.60
-0.5
-0.68%		72.00
-0.6
-0.83%		72.20
0.2
0.28%		72.00
-0.2
-0.28%		 　73.00
1
1.39%		72.90
-0.1
-0.14%		73.00
0.1
0.14%		73.70
0.7
0.96%		73.90
0.2
0.27%		 　73.80
-0.1
-0.14%		76.80
3
4.07%		77.60
0.8
1.04%		77.70
0.1
0.13%		76.80
-0.9
-1.16%		 78.10
1.3
1.69%		74.12
4 月77.60
-0.5
-0.64%		79.90
2.3
2.96%		80.00
0.1
0.13%		 　　79.90
-0.1
-0.13%		84.30
4.4
5.51%		83.90
-0.4
-0.47%		83.00
-0.9
-1.07%		82.10
-0.9
-1.08%		 　84.00
1.9
2.31%		88.00
4
4.76%		87.00
-1
-1.14%		87.30
0.3
0.34%		88.00
0.7
0.8%		 　92.50
4.5
5.11%		91.20
-1.3
-1.41%		90.30
-0.9
-0.99%		89.60
-0.7
-0.78%		88.50
-1.1
-1.23%		 　88.10
-0.4
-0.45%		91.00
2.9
3.29%		87.50
-3.5
-3.85%		 86.05
5 月　89.00
1.5
1.71%		 　92.50
3.5
3.93%		91.40
-1.1
-1.19%		90.00
-1.4
-1.53%		90.10
0.1
0.11%		89.00
-1.1
-1.22%		 　88.50
-0.5
-0.56%		85.60
-2.9
-3.28%		86.80
1.2
1.4%		87.00
0.2
0.23%		88.10
1.1
1.26%		 　88.50
0.4
0.45%		88.60
0.1
0.11%		86.80
-1.8
-2.03%		90.40
3.6
4.15%		90.10
-0.3
-0.33%		 　90.70
0.6
0.67%		90.00
-0.7
-0.77%		91.30
1.3
1.44%		91.30
0
0%		94.40
3.1
3.4%		 89.78
6 月　　94.00
-0.4
-0.42%		93.70
-0.3
-0.32%		94.00
0.3
0.32%		96.90
2.9
3.09%		 　96.10
-0.8
-0.83%		95.90
-0.2
-0.21%		96.20
0.3
0.31%		95.70
-0.5
-0.52%		95.70
0
0%		 　97.10
1.4
1.46%		96.30
-0.8
-0.82%		93.90
-2.4
-2.49%		95.50
1.6
1.7%		95.10
-0.4
-0.42%		 　94.60
-0.5
-0.53%		95.00
0.4
0.42%		95.00
0
0%		95.50
0.5
0.53%		96.30
0.8
0.84%		 　98.30
2
2.08%		 95.86
7 月99.50
1.2
1.22%		98.50
-1
-1.01%		98.50
0
0%		97.50
-1
-1.02%		 　97.50
0
0%		97.10
-0.4
-0.41%		97.90
0.8
0.82%		100.00
2.1
2.15%		98.80
-1.2
-1.2%		 　99.00
0.2
0.2%		98.90
-0.1
-0.1%		97.60
-1.3
-1.31%		95.00
-2.6
-2.66%		95.00
0
0%		 　97.00
2
2.11%		97.00
0
0%		 96.00
-1
-1.03%		95.00
-1
-1.04%		 　93.30
-1.7
-1.79%		89.60
-3.7
-3.97%		90.70
1.1
1.23%		90.80
0.1
0.11%		96.41
8 月92.00
1.2
1.32%		 　92.00
0
0%		90.00
-2
-2.17%		90.00
0
0%		90.00
0
0%		88.60
-1.4
-1.56%		 　91.60
3
3.39%		93.90
2.3
2.51%		94.20
0.3
0.32%		92.80
-1.4
-1.49%		93.00
0.2
0.22%		 　93.00
0
0%		95.00
2
2.15%		93.50
-1.5
-1.58%		92.70
-0.8
-0.86%		94.40
1.7
1.83%		 　95.50
1.1
1.17%		95.60
0.1
0.1%		95.00
-0.6
-0.63%		95.30
0.3
0.32%		98.80
3.5
3.67%		 93.53
9 月98.10
-0.7
-0.71%		92.00
-6.1
-6.22%		92.20
0.2
0.22%		91.50
-0.7
-0.76%		91.00
-0.5
-0.55%		 　　93.00
2
2.2%		91.30
-1.7
-1.83%		91.80
0.5
0.55%		88.80
-3
-3.27%		 　90.40
1.6
1.8%		89.20
-1.2
-1.33%		89.40
0.2
0.22%		90.20
0.8
0.89%		89.60
-0.6
-0.67%		 　90.00
0.4
0.45%		88.80
-1.2
-1.33%		88.60
-0.2
-0.23%		86.00
-2.6
-2.93%		85.30
-0.7
-0.81%		 　86.70
1.4
1.64%		88.10
1.4
1.61%		 90.03
10 月88.60
0.5
0.57%		89.00
0.4
0.45%		89.40
0.4
0.45%		 　88.00
-1.4
-1.57%		87.10
-0.9
-1.02%		86.70
-0.4
-0.46%		85.30
-1.4
-1.61%		 　　82.80
-2.5
-2.93%		83.00
0.2
0.24%		80.00
-3
-3.61%		79.40
-0.6
-0.75%		75.70
-3.7
-4.66%		 　79.70
4
5.28%		79.40
-0.3
-0.38%		80.60
1.2
1.51%		81.00
0.4
0.5%		78.70
-2.3
-2.84%		 　76.80
-1.9
-2.41%		79.20
2.4
3.13%		81.30
2.1
2.65%		81.10
-0.2
-0.25%		83.30
2.2
2.71%		82.44
11 月 　84.70
1.4
1.68%		82.20
-2.5
-2.95%		81.70
-0.5
-0.61%		80.80
-0.9
-1.1%		82.70
1.9
2.35%		 　82.70
0
0%		83.70
1
1.21%		82.80
-0.9
-1.08%		84.00
1.2
1.45%		84.40
0.4
0.48%		 　82.80
-1.6
-1.9%		81.90
-0.9
-1.09%		83.20
1.3
1.59%		83.40
0.2
0.24%		82.80
-0.6
-0.72%		 　83.50
0.7
0.85%		82.90
-0.6
-0.72%		82.90
0
0%		83.60
0.7
0.84%		83.40
-0.2
-0.24%		 83.04
12 月82.80
-0.6
-0.72%		81.30
-1.5
-1.81%		83.40
2.1
2.58%		86.30
2.9
3.48%		86.20
-0.1
-0.12%		 　85.40
-0.8
-0.93%		86.00
0.6
0.7%		86.20
0.2
0.23%		86.10
-0.1
-0.12%		85.90
-0.2
-0.23%		 　84.70
-1.2
-1.4%		85.00
0.3
0.35%		83.10
-1.9
-2.24%		84.30
1.2
1.44%		83.20
-1.1
-1.3%		 　84.80
1.6
1.92%		84.50
-0.3
-0.35%		84.80
0.3
0.36%		84.30
-0.5
-0.59%		84.10
-0.2
-0.24%		84.00
-0.1
-0.12%		 84.10
0.1
0.12%		84.80
0.7
0.83%		85.00
0.2
0.24%		84.62

說明:最高漲幅:5.51%最低跌幅:-6.22% 最高價:100.00最低價:71.70平均價:85.53,灰色底表示週末,漲141天(177.3)元,跌150天(-161.4)元,平盤23天
6%=1,5%=5,4%=5,3%=13,2%=34,1%=44,0%=62,-0%=1,-1%=1,-2%=3,-3%=13,-4%=29,-5%=35,-6%=68,

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
2014-01-02 4958 6051631 3042 442353707 72.20 73.70 71.90 73.40 1.60 0% 73.30 58 73.40 28 11.54
2014-01-03 4958 3460691 1851 253768999 73.70 73.70 72.80 72.80 0.60 -0.82% 72.80 78 72.90 2 11.45
2014-01-06 4958 2106176 1285 152798398 73.00 73.30 72.10 72.20 0.60 -0.82% 72.20 28 72.30 4 11.35
2014-01-07 4958 5674604 3151 418401906 72.50 74.20 72.50 73.80 1.60 2.22% 73.70 94 73.80 30 11.60
2014-01-08 4958 12303933 6232 930321215 74.50 76.50 74.20 75.90 2.10 2.85% 75.90 7 76.00 49 11.93
2014-01-09 4958 16304514 7360 1266807696 77.00 78.50 76.40 76.90 1.00 1.32% 76.90 18 77.00 150 12.09
2014-01-10 4958 7402641 3621 575608232 78.00 78.50 77.20 77.60 0.70 0.91% 77.50 73 77.60 14 12.20
2014-01-13 4958 5102612 2764 395857734 78.50 78.60 76.90 77.30 0.30 -0.39% 77.30 28 77.40 5 12.15
2014-01-14 4958 3308431 1489 256596795 77.50 78.00 77.00 77.70 0.40 0.52% 77.70 17 77.80 80 12.22
2014-01-15 4958 4671871 2207 364342699 78.30 78.50 77.60 77.70 0.00 0% 77.60 52 77.70 17 12.22
2014-01-16 4958 3299455 2020 255299738 78.20 78.30 76.50 76.60 1.10 -1.42% 76.60 32 76.70 31 12.04
2014-01-17 4958 2767461 1710 213393297 76.60 77.80 76.40 77.00 0.40 0.52% 77.00 80 77.20 22 12.11
2014-01-20 4958 6781494 3385 536181956 77.50 80.00 77.20 78.80 1.80 2.34% 78.80 2 78.90 66 12.39
2014-01-21 4958 3226440 1840 253683165 79.20 79.60 78.00 78.00 0.80 -1.02% 78.00 387 78.30 2 12.26
2014-01-22 4958 2517597 1530 197017338 78.20 78.80 77.60 77.80 0.20 -0.26% 77.80 45 77.90 5 12.23
2014-01-23 4958 4862715 2542 373677199 78.50 78.60 76.00 76.10 1.70 -2.19% 76.10 11 76.20 1 11.97
2014-01-24 4958 3071702 1569 235060102 76.10 77.00 76.00 76.90 0.80 1.05% 76.50 20 76.90 39 12.09
2014-01-27 4958 3312929 1463 251508204 75.70 76.60 75.10 75.70 1.20 -1.56% 75.60 53 75.70 50 11.90
2014-02-05 4958 3694235 2069 269141068 71.90 73.90 71.80 73.40 2.30 -3.04% 73.40 30 73.50 16 11.54
2014-02-06 4958 2296413 1422 169165308 73.50 74.50 73.00 73.40 0.00 0% 73.40 12 73.50 6 11.54
2014-02-07 4958 2738952 1469 201929251 73.90 74.20 73.20 73.80 0.40 0.54% 73.80 2 73.90 15 11.60
2014-02-10 4958 2017940 1209 150040862 74.30 74.90 73.90 73.90 0.10 0.14% 73.90 66 74.00 17 11.62
2014-02-11 4958 2286150 1284 167374106 73.80 74.10 72.80 73.50 0.40 -0.54% 73.40 17 73.50 3 11.56
2014-02-12 4958 3833555 1882 283073448 73.70 74.50 73.50 73.60 0.10 0.14% 73.60 28 73.70 6 11.57
2014-02-13 4958 2529965 1369 187741803 73.80 74.60 73.80 74.20 0.60 0.82% 74.10 2 74.20 67 11.67
2014-02-14 4958 2526676 1417 188308688 75.00 75.10 73.90 74.20 0.00 0% 74.20 2 74.30 55 11.67
2014-02-17 4958 1793721 921 133102942 74.80 74.80 73.60 73.60 0.60 -0.81% 73.60 149 73.70 3 11.57
2014-02-18 4958 2398956 1228 175901474 74.00 74.00 72.90 73.10 0.50 -0.68% 73.10 8 73.20 1 11.49
2014-02-19 4958 2395799 1905 177047780 73.40 74.50 73.00 74.50 1.40 1.92% 74.40 6 74.50 72 11.71
2014-02-20 4958 1860900 1259 138442687 74.50 74.60 74.00 74.30 0.20 -0.27% 74.10 26 74.30 1 11.68
2014-02-21 4958 2989716 1579 225303300 75.00 75.80 74.80 75.30 1.00 1.35% 75.20 40 75.30 2 11.84
2014-02-24 4958 3267748 1660 242330918 75.10 75.10 73.60 73.60 1.70 -2.26% 73.60 24 73.70 7 11.57
2014-02-25 4958 1394019 999 102913194 74.40 74.40 73.50 73.60 0.00 0% 73.60 10 73.80 5 11.57
2014-02-26 4958 2239445 1214 165894904 73.60 74.60 73.60 73.60 0.00 0% 73.60 79 73.70 5 11.57
2014-02-27 4958 2332852 1309 172757099 73.90 74.40 73.60 74.40 0.80 1.09% 74.30 15 74.40 52 11.70
2014-03-03 4958 5115195 2645 373498135 74.00 74.00 72.80 72.80 1.60 -2.15% 72.80 382 72.90 45 11.45
2014-03-04 4958 4324263 2432 310974900 72.30 72.80 71.40 71.70 1.10 -1.51% 71.70 69 71.80 10 11.27
2014-03-05 4958 2943657 1316 212451761 72.70 72.70 71.90 72.20 0.50 0.7% 72.20 14 72.30 5 11.35
2014-03-06 4958 3069395 1656 221939340 72.20 72.90 72.00 72.00 0.20 -0.28% 72.00 114 72.20 6 11.32
2014-03-07 4958 5231239 2354 380531247 72.10 73.70 72.00 73.20 1.20 1.67% 73.10 34 73.20 20 11.51
2014-03-10 4958 3493264 1807 254114993 73.50 73.50 72.20 73.10 0.10 -0.14% 73.00 4 73.10 81 11.49
2014-03-11 4958 2509060 1740 182603452 73.50 73.50 72.30 72.60 0.50 -0.68% 72.60 40 72.80 15 11.42
2014-03-12 4958 2464050 1591 177903500 72.40 72.90 71.90 72.00 0.60 -0.83% 72.00 175 72.20 14 11.32
2014-03-13 4958 2585550 1689 186932405 72.20 72.80 72.00 72.20 0.20 0.28% 72.20 42 72.30 7 11.35
2014-03-14 4958 1649450 1051 118800790 72.00 72.20 71.80 72.00 0.20 -0.28% 72.00 258 72.10 10 11.32
2014-03-17 4958 2010014 1320 145944622 72.10 73.20 72.00 73.00 1.00 1.39% 73.00 39 73.10 27 11.48
2014-03-18 4958 1866913 1164 136497272 73.90 73.90 72.70 72.90 0.10 -0.14% 72.90 11 73.00 9 11.46
2014-03-19 4958 2554918 1292 186476114 73.30 73.30 72.60 73.00 0.10 0.14% 73.00 58 73.10 3 11.48
2014-03-20 4958 3472392 1985 255001070 73.00 73.80 72.60 73.70 0.70 0.96% 73.60 20 73.70 18 11.59
2014-03-21 4958 2607401 1428 192326109 74.00 74.50 73.00 73.90 0.20 0.27% 73.80 7 73.90 101 11.62
2014-03-24 4958 2886616 1423 211593058 73.10 73.90 72.20 73.80 0.10 -0.14% 73.80 15 73.90 47 11.60
2014-03-25 4958 8529769 4156 646982566 73.60 76.80 73.60 76.80 3.00 4.07% 76.70 85 76.80 43 12.08
2014-03-26 4958 10268526 4801 799908259 78.20 78.70 77.20 77.60 0.80 1.04% 77.60 180 77.70 12 12.20
2014-03-27 4958 5005247 2637 386779814 77.60 78.20 76.60 77.70 0.10 0.13% 77.70 3 77.80 85 10.49
2014-03-28 4958 4597211 2467 355809899 78.00 78.30 76.70 76.80 0.90 -1.16% 76.80 34 76.90 34 10.36
2014-03-31 4958 4124058 1972 320116924 77.70 78.10 77.00 78.10 1.30 1.69% 78.00 5 78.10 29 10.54
2014-04-01 4958 4113404 1960 319849823 78.40 78.40 77.30 77.60 0.50 -0.64% 77.60 1 77.70 25 10.47
2014-04-02 4958 12109077 5411 960306317 78.50 80.30 78.00 79.90 2.30 2.96% 79.80 35 79.90 30 10.78
2014-04-03 4958 5298057 2458 423460430 80.20 80.40 79.50 80.00 0.10 0.13% 79.90 33 80.00 37 10.80
2014-04-07 4958 2482885 1512 197470542 79.80 79.90 79.00 79.90 0.10 -0.12% 79.80 55 79.90 9 10.78
2014-04-08 4958 12310975 6680 1026577600 80.40 85.00 80.30 84.30 4.40 5.51% 84.30 28 84.40 32 11.38
2014-04-09 4958 10734964 5407 909208376 85.00 85.80 83.70 83.90 0.40 -0.47% 83.90 31 84.00 4 11.32
2014-04-10 4958 6938970 3314 576839710 84.10 84.60 81.80 83.00 0.90 -1.07% 82.90 22 83.00 23 11.20
2014-04-11 4958 7106208 3997 578847866 82.50 82.50 80.50 82.10 0.90 -1.08% 82.10 9 82.20 1 11.08
2014-04-14 4958 8816263 4721 740514092 82.80 85.00 82.30 84.00 1.90 2.31% 84.00 25 84.10 49 11.34
2014-04-15 4958 16485697 8321 1446873924 85.80 89.80 84.60 88.00 4.00 4.76% 88.00 48 88.10 12 11.88
2014-04-16 4958 5796518 3474 505899766 88.30 88.30 86.50 87.00 1.00 -1.14% 87.00 66 87.20 1 11.74
2014-04-17 4958 8679324 4745 773208362 87.70 90.70 87.20 87.30 0.30 0.34% 87.30 35 87.60 7 11.78
2014-04-18 4958 3044143 1657 266763784 87.90 88.60 86.70 88.00 0.70 0.8% 88.00 52 88.10 15 11.88
2014-04-21 4958 10276783 4909 939537137 89.80 93.30 88.60 92.50 4.50 5.11% 92.20 6 92.50 12 12.48
2014-04-22 4958 6169307 3079 566988183 92.90 93.00 91.10 91.20 1.30 -1.41% 91.20 47 91.50 5 12.31
2014-04-23 4958 6941842 4132 634964915 92.10 93.70 89.60 90.30 0.90 -0.99% 90.30 6 90.40 31 12.19
2014-04-24 4958 5705592 3332 512947136 91.30 91.80 88.40 89.60 0.70 -0.78% 89.60 35 89.70 4 12.09
2014-04-25 4958 11056026 5777 974383474 89.60 92.00 85.10 88.50 1.10 -1.23% 88.50 14 88.60 7 11.94
2014-04-28 4958 5863301 3318 516465407 88.10 89.80 86.80 88.10 0.40 -0.45% 88.10 12 88.20 1 11.89
2014-04-29 4958 10497806 5031 954089146 89.50 91.80 88.70 91.00 2.90 3.29% 91.00 685 91.20 25 12.28
2014-04-30 4958 8103084 4441 719829943 91.00 91.00 87.30 87.50 3.50 -3.85% 87.40 18 87.50 2 11.81
2014-05-02 4958 3821376 2205 337880864 88.80 89.50 87.20 89.00 1.50 1.71% 88.90 1 89.00 46 12.01
2014-05-05 4958 10903221 5315 1005599280 90.70 93.40 90.20 92.50 3.50 3.93% 92.50 140 92.60 12 12.48
2014-05-06 4958 4009452 2468 366730260 91.00 92.70 90.40 91.40 1.10 -1.19% 91.40 26 91.50 27 12.33
2014-05-07 4958 4306050 2399 388329100 91.00 91.30 89.50 90.00 1.40 -1.53% 89.90 13 90.00 130 12.15
2014-05-08 4958 3071397 1926 277831264 90.00 91.30 89.80 90.10 0.10 0.11% 90.10 8 90.20 1 12.16
2014-05-09 4958 3389544 1916 304818216 91.60 91.60 89.00 89.00 1.10 -1.22% 89.00 94 89.10 1 12.01
2014-05-12 4958 3423900 1967 301189550 89.00 89.90 86.50 88.50 0.50 -0.56% 88.30 1 88.50 25 11.94
2014-05-13 4958 6398677 3589 557202646 90.00 90.00 85.50 85.60 2.90 -3.28% 85.60 261 85.80 1 11.55
2014-05-14 4958 4150590 2543 353351903 85.60 86.80 84.00 86.80 1.20 1.4% 86.70 1 86.80 80 12.02
2014-05-15 4958 2055570 1504 179152204 86.80 87.80 86.10 87.00 0.20 0.23% 87.00 2 87.20 59 12.05
2014-05-16 4958 1958399 1296 171139246 87.00 88.10 86.30 88.10 1.10 1.26% 88.00 1 88.10 28 12.20
2014-05-19 4958 2192247 1373 194704359 88.50 89.40 88.20 88.50 0.40 0.45% 88.50 203 88.60 1 12.26
2014-05-20 4958 3029057 1872 269320048 89.60 89.60 88.30 88.60 0.10 0.11% 88.60 11 88.70 4 12.27
2014-05-21 4958 2236720 1247 195945540 88.00 88.40 86.80 86.80 1.80 -2.03% 86.80 76 86.90 4 12.02
2014-05-22 4958 5042324 2877 451938979 88.50 90.60 87.70 90.40 3.60 4.15% 90.30 10 90.40 23 12.52
2014-05-23 4958 4069391 2228 367771326 91.00 91.20 89.80 90.10 0.30 -0.33% 90.00 9 90.10 11 12.48
2014-05-26 4958 4030904 2131 368775587 91.30 92.20 90.50 90.70 0.60 0.67% 90.70 5 90.80 3 12.56
2014-05-27 4958 2205931 1245 199520990 90.70 91.50 90.00 90.00 0.70 -0.77% 90.00 15 90.10 20 12.47
2014-05-28 4958 2572808 1510 234187028 91.00 91.50 90.40 91.30 1.30 1.44% 91.10 8 91.40 100 12.65
2014-05-29 4958 2015768 1358 183543659 91.50 91.80 90.40 91.30 0.00 0% 91.20 1 91.30 6 12.65
2014-05-30 4958 7541501 2632 703073794 92.00 94.40 91.10 94.40 3.10 3.4% 94.40 175 94.50 40 13.07
2014-06-03 4958 4970417 2544 468957306 94.80 95.80 93.70 94.00 0.40 -0.42% 93.90 13 94.00 9 13.02
2014-06-04 4958 3766567 1953 355784309 95.00 95.50 93.70 93.70 0.30 -0.32% 93.70 5 93.80 14 12.98
2014-06-05 4958 3051630 1563 286856983 94.50 94.90 93.30 94.00 0.30 0.32% 93.80 5 94.00 64 13.02
2014-06-06 4958 9865302 5160 957464010 94.80 98.60 94.70 96.90 2.90 3.09% 96.80 3 96.90 16 13.42
2014-06-09 4958 2823150 1867 271386264 97.00 97.40 95.00 96.10 0.80 -0.83% 96.00 10 96.10 42 13.31
2014-06-10 4958 3306132 2122 318588151 96.80 98.00 95.10 95.90 0.20 -0.21% 95.90 9 96.10 11 13.28
2014-06-11 4958 1712800 1179 165026575 96.30 96.90 95.90 96.20 0.30 0.31% 96.10 11 96.20 2 13.32
2014-06-12 4958 2550632 1558 246098614 96.90 97.60 95.70 95.70 0.50 -0.52% 95.70 2 95.80 11 13.25
2014-06-13 4958 1871896 1207 179951141 95.50 97.40 95.40 95.70 0.00 0% 95.60 9 95.70 6 13.25
2014-06-16 4958 3936620 2152 379940393 96.10 97.20 95.40 97.10 1.40 1.46% 97.00 2 97.10 31 13.45
2014-06-17 4958 2404697 1645 232660415 97.30 98.10 96.20 96.30 0.80 -0.82% 96.30 16 96.60 1 13.34
2014-06-18 4958 4076557 2590 386192258 97.30 97.30 93.80 93.90 2.40 -2.49% 93.90 60 94.00 73 13.01
2014-06-19 4958 3566828 1814 340466670 94.90 96.30 94.50 95.50 1.60 1.7% 95.50 2 95.60 9 13.23
2014-06-20 4958 4867702 2213 468184157 96.30 97.70 95.10 95.10 0.40 -0.42% 95.10 14 95.50 1 13.17
2014-06-23 4958 3124733 1771 295887016 95.20 96.00 93.70 94.60 0.50 -0.53% 94.60 31 94.70 48 13.10
2014-06-24 4958 1932544 1205 183134008 95.00 95.30 94.00 95.00 0.40 0.42% 94.80 1 95.00 1368 13.16
2014-06-25 4958 6563640 2661 628417800 95.00 97.70 94.00 95.00 0.00 0% 94.90 9 95.00 703 13.16
2014-06-26 4958 3506343 1827 335227554 95.80 96.50 95.00 95.50 0.50 0.53% 95.50 10 95.60 7 13.23
2014-06-27 4958 1613764 1051 154855044 95.70 96.40 95.60 96.30 0.80 0.84% 96.10 6 96.30 10 13.34
2014-06-30 4958 4191682 2206 411304663 96.50 98.90 96.50 98.30 2.00 2.08% 98.20 20 98.30 32 13.61
2014-07-01 4958 6616022 3258 663786771 99.20 102.00 99.10 99.50 1.20 1.22% 99.50 37 100.00 16 13.78
2014-07-02 4958 4041132 2358 399671495 101.50 101.50 96.40 98.50 1.00 -1.01% 98.40 5 98.50 19 13.64
2014-07-03 4958 1551298 1073 152751751 98.50 98.90 98.00 98.50 0.00 0% 98.50 6 98.60 10 13.64
2014-07-04 4958 2558011 1463 252103370 99.00 99.90 97.40 97.50 1.00 -1.02% 97.50 50 97.70 12 13.50
2014-07-07 4958 1938364 1240 188474185 97.50 97.90 96.40 97.50 0.00 0% 97.40 5 97.50 72 13.50
2014-07-08 4958 2638902 1746 255435829 97.80 97.90 96.30 97.10 0.40 -0.41% 97.00 3 97.30 3 13.45
2014-07-09 4958 1430851 983 139497772 97.80 97.90 97.10 97.90 0.80 0.82% 97.90 4 98.00 131 13.56
2014-07-10 4958 4325273 2598 429527800 98.00 100.50 97.10 100.00 2.10 2.15% 100.00 46 100.50 171 13.85
2014-07-11 4958 3988359 2442 395601114 100.00 100.50 97.80 98.80 1.20 -1.2% 98.70 4 98.80 16 13.68
2014-07-14 4958 3071800 1861 306152800 100.00 101.00 98.80 99.00 0.20 0.2% 99.00 19 99.20 27 13.71
2014-07-15 4958 1965013 1302 194225680 100.00 100.00 98.00 98.90 0.10 -0.1% 98.70 5 98.90 100 13.70
2014-07-16 4958 1820950 1283 178676717 99.40 99.50 97.50 97.60 1.30 -1.31% 97.60 16 97.70 4 13.52
2014-07-17 4958 3927350 2302 376872750 97.60 98.30 94.70 95.00 2.60 -2.66% 95.00 60 95.10 11 13.16
2014-07-18 4958 2945343 1624 281292785 94.00 96.60 94.00 95.00 0.00 0% 94.90 6 95.00 505 13.16
2014-07-21 4958 2701697 1591 262986209 96.60 98.40 96.10 97.00 2.00 2.11% 96.90 14 97.00 288 13.43
2014-07-22 4958 1507312 939 146157469 97.00 98.00 96.40 97.00 0.00 0% 96.90 15 97.00 1533 13.43
2014-07-24 4958 2841650 1785 275372050 97.90 98.40 95.70 96.00 1.00 -1.03% 95.90 14 96.00 333 13.30
2014-07-25 4958 2167905 1538 206086375 96.00 96.30 94.60 95.00 1.00 -1.04% 94.90 17 95.00 18 13.16
2014-07-28 4958 2665702 1396 249970735 94.00 95.00 92.60 93.30 1.70 -1.79% 93.20 16 93.30 3 12.92
2014-07-29 4958 5903890 3274 535543538 94.40 95.20 88.50 89.60 3.70 -3.97% 89.60 55 89.70 37 12.41
2014-07-30 4958 3125917 1957 283311967 89.70 92.10 89.70 90.70 1.10 1.23% 90.60 29 90.70 5 12.56
2014-07-31 4958 1256160 884 114145626 90.90 91.70 90.00 90.80 0.10 0.11% 90.80 3 90.90 4 12.58
2014-08-01 4958 1940066 1225 176412472 89.00 92.50 88.90 92.00 1.20 1.32% 92.00 5 92.10 13 12.74
2014-08-04 4958 1546250 964 141987723 92.10 92.20 91.20 92.00 0.00 0% 91.80 2 92.00 1120 12.74
2014-08-05 4958 1824708 1189 164844174 92.00 92.00 89.90 90.00 2.00 -2.17% 90.00 33 90.10 21 12.47
2014-08-06 4958 2182850 1221 196438600 90.20 91.10 89.00 90.00 0.00 0% 89.90 28 90.00 315 12.47
2014-08-07 4958 1383830 820 124482400 90.00 90.70 89.50 90.00 0.00 0% 89.90 3 90.00 676 12.47
2014-08-08 4958 3794575 1845 334101132 90.00 90.00 86.90 88.60 1.40 -1.56% 88.60 45 88.70 1 12.27
2014-08-11 4958 3065350 1494 279084800 89.40 91.60 88.60 91.60 3.00 3.39% 91.50 18 91.60 27 12.69
2014-08-12 4958 5425176 2559 506964623 91.80 94.40 91.00 93.90 2.30 2.51% 93.80 45 93.90 59 13.01
2014-08-13 4958 2659942 1512 250344736 94.00 94.50 93.60 94.20 0.30 0.32% 94.10 2 94.20 3 13.05
2014-08-14 4958 4654315 2678 440076524 95.00 96.30 92.70 92.80 1.40 -1.49% 92.80 46 92.90 10 12.85
2014-08-15 4958 2021917 1267 189059081 93.40 94.40 92.80 93.00 0.20 0.22% 93.00 194 93.10 1 12.48
2014-08-18 4958 1793332 1120 166246076 93.20 94.00 91.80 93.00 0.00 0% 92.90 25 93.00 45 12.48
2014-08-19 4958 2180894 1296 206720030 94.40 95.80 93.60 95.00 2.00 2.15% 94.70 6 95.00 52 12.75
2014-08-20 4958 2854016 1802 268159395 96.00 96.00 92.70 93.50 1.50 -1.58% 93.50 15 93.60 2 12.55
2014-08-21 4958 2112015 1344 195054895 93.50 93.50 91.10 92.70 0.80 -0.86% 92.70 59 92.90 1 12.44
2014-08-22 4958 1593739 1129 150153559 92.90 94.70 92.90 94.40 1.70 1.83% 94.30 13 94.40 19 12.67
2014-08-25 4958 2449432 1501 234080255 95.00 96.20 93.80 95.50 1.10 1.17% 95.50 11 95.60 1 12.82
2014-08-26 4958 2360801 1504 226994197 96.10 96.60 95.50 95.60 0.10 0.1% 95.60 13 95.80 13 12.83
2014-08-27 4958 2206845 1359 210654686 96.00 96.30 94.80 95.00 0.60 -0.63% 95.00 25 95.10 10 12.75
2014-08-28 4958 2381439 1264 226858233 95.00 95.80 94.50 95.30 0.30 0.32% 95.20 49 95.30 4 12.79
2014-08-29 4958 7131980 3107 691255514 95.30 98.80 95.30 98.80 3.50 3.67% 98.80 19 98.90 72 13.26
2014-09-01 4958 5434402 2641 534209128 99.00 99.50 97.70 98.10 0.70 -0.71% 98.10 47 98.20 4 13.17
2014-09-02 4958 5608831 3131 519620352 95.00 95.00 91.70 92.00 0.00 -6.22% 92.00 17 92.10 1 12.35
2014-09-03 4958 3008343 2007 277774125 93.00 93.40 91.40 92.20 0.20 0.22% 92.20 39 92.30 1 12.38
2014-09-04 4958 3139267 1737 286650928 91.00 91.90 90.80 91.50 0.70 -0.76% 91.50 95 91.60 8 12.28
2014-09-05 4958 3289724 1508 299227428 91.70 92.80 90.10 91.00 0.50 -0.55% 91.00 20 91.20 23 12.21
2014-09-09 4958 3660509 1806 339728831 91.50 93.30 91.50 93.00 2.00 2.2% 93.00 52 93.10 25 12.48
2014-09-10 4958 2288300 1366 208482685 92.80 92.80 90.30 91.30 1.70 -1.83% 91.30 13 91.40 7 12.26
2014-09-11 4958 2961224 1555 272267660 91.90 92.60 91.20 91.80 0.50 0.55% 91.80 2 91.90 96 12.32
2014-09-12 4958 4548523 2470 406090900 91.80 91.80 87.80 88.80 3.00 -3.27% 88.70 34 88.80 1 11.92
2014-09-15 4958 2955002 1791 264942580 87.60 90.40 87.50 90.40 1.60 1.8% 90.40 37 90.50 67 12.13
2014-09-16 4958 3419401 1936 306813891 90.90 90.90 88.90 89.20 1.20 -1.33% 89.20 11 89.30 1 11.97
2014-09-17 4958 2516652 1630 226172811 89.60 90.50 89.30 89.40 0.20 0.22% 89.40 21 89.50 5 12.00
2014-09-18 4958 1518057 1016 136692138 90.30 90.40 89.50 90.20 0.80 0.89% 90.10 12 90.20 1 12.11
2014-09-19 4958 2872560 1660 259581671 90.50 91.40 89.60 89.60 0.60 -0.67% 89.60 2 90.00 1 12.03
2014-09-22 4958 2307907 1469 208367874 90.00 90.80 89.70 90.00 0.40 0.45% 90.00 31 90.10 3 12.08
2014-09-23 4958 2018662 1182 180857580 90.20 91.20 88.70 88.80 1.20 -1.33% 88.80 19 89.20 13 11.92
2014-09-24 4958 2004026 1191 177782902 89.20 89.70 88.00 88.60 0.20 -0.23% 88.60 7 88.70 1 11.89
2014-09-25 4958 3302299 1673 288028890 89.10 89.40 85.30 86.00 2.60 -2.93% 86.00 8 86.20 2 11.54
2014-09-26 4958 3219465 1613 272327848 85.00 85.50 83.00 85.30 0.70 -0.81% 85.20 14 85.30 1 11.45
2014-09-29 4958 2178623 1302 189077711 86.50 87.60 85.60 86.70 1.40 1.64% 86.70 45 86.80 97 11.64
2014-09-30 4958 3332505 1851 287706991 86.30 88.10 84.90 88.10 1.40 1.61% 88.00 3 88.10 14 11.83
2014-10-01 4958 2176150 1402 192055173 87.20 88.80 86.90 88.60 0.50 0.57% 88.50 119 88.60 11 11.89
2014-10-02 4958 1754351 1255 154322339 87.50 89.00 87.00 89.00 0.40 0.45% 88.80 2 89.00 16 11.95
2014-10-03 4958 2365364 1289 211455740 89.00 90.00 88.40 89.40 0.40 0.45% 89.40 28 89.50 14 12.00
2014-10-06 4958 2343902 1496 207284576 89.00 89.50 88.00 88.00 1.40 -1.57% 88.00 18 88.10 20 11.81
2014-10-07 4958 1860755 1138 162621689 88.00 88.00 86.60 87.10 0.90 -1.02% 87.10 7 87.20 1 11.69
2014-10-08 4958 6001245 3335 530094637 88.90 89.90 86.70 86.70 0.40 -0.46% 86.70 11 86.80 1 11.64
2014-10-09 4958 3642352 1818 314947719 88.20 88.20 85.30 85.30 1.40 -1.61% 85.30 28 85.80 5 11.45
2014-10-13 4958 4678572 2694 384912576 81.80 84.00 81.20 82.80 2.50 -2.93% 82.60 7 82.80 35 11.11
2014-10-14 4958 2734000 1694 225586195 83.00 83.60 81.40 83.00 0.20 0.24% 82.90 23 83.00 348 11.14
2014-10-15 4958 9905060 4962 782626744 82.00 82.30 77.20 80.00 3.00 -3.61% 79.90 51 80.00 413 10.74
2014-10-16 4958 5505352 2899 438015314 79.80 80.70 78.10 79.40 0.60 -0.75% 79.40 54 79.60 1 10.66
2014-10-17 4958 5948556 2953 459714690 79.50 80.00 75.10 75.70 3.70 -4.66% 75.70 40 75.80 3 10.16
2014-10-20 4958 3854216 2353 304482309 78.00 80.30 77.00 79.70 4.00 5.28% 79.70 51 79.80 20 10.70
2014-10-21 4958 2688688 1478 215060228 80.10 80.70 79.10 79.40 0.30 -0.38% 79.40 106 79.50 5 10.66
2014-10-22 4958 2573499 1461 208224418 81.40 81.70 80.30 80.60 1.20 1.51% 80.60 15 80.70 2 10.82
2014-10-23 4958 1634205 940 132238305 81.10 81.40 80.20 81.00 0.40 0.5% 80.90 2 81.00 19 10.87
2014-10-24 4958 2328100 1567 185181100 81.20 81.50 78.60 78.70 2.30 -2.84% 78.70 11 78.80 1 10.56
2014-10-27 4958 2261901 1386 175375117 78.90 79.60 76.20 76.80 1.90 -2.41% 76.70 11 76.80 1 10.31
2014-10-28 4958 3211415 1864 252639100 77.50 79.50 77.50 79.20 2.40 3.13% 79.20 10 79.30 8 10.63
2014-10-29 4958 3803430 2364 308264630 80.10 82.00 79.60 81.30 2.10 2.65% 81.30 10 81.40 5 10.91
2014-10-30 4958 1868700 1253 150511750 81.00 81.20 80.00 81.10 0.20 -0.25% 81.00 10 81.10 144 10.89
2014-10-31 4958 2875252 1638 236309720 82.00 83.30 81.10 83.30 2.20 2.71% 83.20 1 83.30 16 11.18
2014-11-03 4958 4168031 2338 352407220 83.30 85.50 82.70 84.70 1.40 1.68% 84.60 8 84.70 84 11.37
2014-11-04 4958 3569525 2097 296488964 84.70 84.70 82.20 82.20 2.50 -2.95% 82.20 15 82.30 1 11.03
2014-11-05 4958 2567044 1654 209279698 81.90 82.60 81.10 81.70 0.50 -0.61% 81.70 17 81.80 19 10.97
2014-11-06 4958 1122400 793 91307000 82.20 82.20 80.80 80.80 0.90 -1.1% 80.80 13 80.90 2 10.85
2014-11-07 4958 2214750 1330 183044450 82.20 83.50 81.60 82.70 1.90 2.35% 82.70 11 82.80 2 11.10
2014-11-10 4958 1399352 1023 115993316 83.50 83.50 82.50 82.70 0.00 0% 82.70 11 82.90 1 11.10
2014-11-11 4958 3046570 1762 254460805 83.30 84.30 82.70 83.70 1.00 1.21% 83.70 36 83.80 40 11.23
2014-11-12 4958 2757500 1520 229656700 83.70 84.00 82.70 82.80 0.90 -1.08% 82.80 28 82.90 10 10.81
2014-11-13 4958 1954821 1284 163514795 83.50 84.10 83.10 84.00 1.20 1.45% 83.90 1 84.00 131 10.97
2014-11-14 4958 2093505 1269 176599717 84.00 85.00 83.50 84.40 0.40 0.48% 84.30 12 84.40 34 11.02
2014-11-17 4958 2151870 1306 179457610 84.90 85.20 82.60 82.80 1.60 -1.9% 82.80 10 82.90 24 10.81
2014-11-18 4958 1884200 1182 154344579 83.30 83.50 81.00 81.90 0.90 -1.09% 81.80 10 81.90 6 10.69
2014-11-19 4958 1565856 905 129752116 82.50 83.20 82.10 83.20 1.30 1.59% 83.00 3 83.20 15 10.86
2014-11-20 4958 1781806 1026 148764101 83.20 84.00 83.10 83.40 0.20 0.24% 83.40 15 83.50 8 10.89
2014-11-21 4958 2653506 1774 221663047 83.60 84.50 82.80 82.80 0.60 -0.72% 82.80 81 83.00 1 10.81
2014-11-24 4958 1979850 1340 165618473 83.50 84.20 82.90 83.50 0.70 0.85% 83.50 7 83.60 11 10.90
2014-11-25 4958 4090749 2226 336311590 83.50 83.50 81.40 82.90 0.60 -0.72% 82.80 10 82.90 26 10.82
2014-11-26 4958 2137769 1335 178029827 83.20 83.80 82.60 82.90 0.00 0% 82.90 160 83.00 8 10.82
2014-11-27 4958 1913678 1110 160240812 83.50 84.30 83.40 83.60 0.70 0.84% 83.50 14 83.60 18 10.91
2014-11-28 4958 1156862 749 96692488 84.20 84.30 83.30 83.40 0.20 -0.24% 83.40 6 83.50 14 10.89
2014-12-01 4958 1737562 1094 142778407 81.50 82.80 81.20 82.80 0.60 -0.72% 82.70 4 82.80 44 10.81
2014-12-02 4958 3009984 1904 244548195 82.00 82.40 80.50 81.30 1.50 -1.81% 81.20 15 81.30 4 10.61
2014-12-03 4958 3032532 1935 250396788 81.70 83.40 81.30 83.40 2.10 2.58% 83.30 8 83.40 36 10.89
2014-12-04 4958 10642604 4820 909328576 84.30 86.70 83.60 86.30 2.90 3.48% 86.20 33 86.30 34 11.27
2014-12-05 4958 4631616 2113 397401876 86.30 86.30 85.10 86.20 0.10 -0.12% 86.10 1 86.20 40 11.25
2014-12-08 4958 5249317 2807 453498375 86.00 87.50 85.30 85.40 0.80 -0.93% 85.30 179 85.40 5 11.15
2014-12-09 4958 4094405 2369 351378968 85.30 87.00 85.10 86.00 0.60 0.7% 85.70 2 86.00 25 11.23
2014-12-10 4958 5930901 3091 511434264 86.00 87.60 84.80 86.20 0.20 0.23% 86.20 104 86.30 44 11.25
2014-12-11 4958 2850490 1504 245882292 85.80 86.90 85.70 86.10 0.10 -0.12% 86.10 1 86.20 4 11.24
2014-12-12 4958 1579404 959 107256310 67.60 68.50 67.50 85.90 0.20 -0.23% 68.00 1 68.10 141 14.97
2014-12-15 4958 3126550 1918 264018550 85.20 85.40 84.00 84.70 1.20 -1.4% 84.60 18 84.70 19 11.06
2014-12-16 4958 3265031 1676 277394821 84.60 85.70 84.20 85.00 0.30 0.35% 85.00 64 85.20 1 11.10
2014-12-17 4958 2587398 1437 217320730 84.60 85.10 83.10 83.10 1.90 -2.24% 83.10 79 83.40 1 10.85
2014-12-18 4958 2138724 1149 180140902 83.70 84.90 83.60 84.30 1.20 1.44% 84.10 2 84.30 23 11.01
2014-12-19 4958 2431360 1220 205133347 85.20 85.50 83.20 83.20 1.10 -1.3% 83.20 42 83.50 12 10.86
2014-12-22 4958 1433252 867 120811894 84.50 84.80 83.60 84.80 1.60 1.92% 84.70 2 84.80 177 11.07
2014-12-23 4958 1350547 654 114987119 85.20 85.90 84.50 84.50 0.30 -0.35% 84.50 14 84.60 3 11.03
2014-12-24 4958 1421000 967 120181800 85.00 85.10 84.20 84.80 0.30 0.36% 84.70 2 84.80 16 11.07
2014-12-25 4958 690750 453 58391398 85.20 85.20 84.20 84.30 0.50 -0.59% 84.30 12 84.40 1 11.01
2014-12-26 4958 787355 492 66240626 84.70 84.70 83.80 84.10 0.20 -0.24% 84.10 15 84.20 2 10.98
2014-12-27 4958 1678782 869 141388107 83.20 84.90 83.20 84.00 0.10 -0.12% 84.00 2 84.30 1 10.97
2014-12-29 4958 1352083 855 114310094 84.60 85.20 84.10 84.10 0.10 0.12% 84.10 20 84.20 7 10.98
2014-12-30 4958 2188613 993 185736405 84.50 85.40 84.20 84.80 0.70 0.83% 84.80 8 84.90 21 11.07
2014-12-31 4958 1099586 620 93331867 84.80 85.20 84.40 85.00 0.20 0.24% 85.00 451 85.10 33 11.10