和碩(4938)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　　　　73.90
0
0%		72.10
-1.8
-2.44%		71.30
-0.8
-1.11%		75.30
4
5.61%		76.30
1
1.33%		 　74.80
-1.5
-1.97%		75.90
1.1
1.47%		74.40
-1.5
-1.98%		75.20
0.8
1.08%		76.00
0.8
1.06%		 　77.10
1.1
1.45%		81.00
3.9
5.06%		79.40
-1.6
-1.98%		79.10
-0.3
-0.38%		79.00
-0.1
-0.13%		 　79.60
0.6
0.76%		79.60
0
0%		84.00
4.4
5.53%		83.10
-0.9
-1.07%		85.00
1.9
2.29%		 77.85
2 月　84.90
-0.1
-0.12%		84.20
-0.7
-0.82%		84.10
-0.1
-0.12%		82.90
-1.2
-1.43%		79.90
-3
-3.62%		 　82.20
2.3
2.88%		80.80
-1.4
-1.7%		81.40
0.6
0.74%		84.50
3.1
3.81%		84.80
0.3
0.36%		 　　　　　　　　　86.90
2.1
2.48%		87.30
0.4
0.46%		86.20
-1.1
-1.26%		 84.44
3 月　85.90
-0.3
-0.35%		85.10
-0.8
-0.93%		85.90
0.8
0.94%		88.50
2.6
3.03%		89.40
0.9
1.02%		 　88.50
-0.9
-1.01%		88.50
0
0%		88.70
0.2
0.23%		89.20
0.5
0.56%		88.40
-0.8
-0.9%		 　86.20
-2.2
-2.49%		86.80
0.6
0.7%		89.10
2.3
2.65%		90.10
1
1.12%		88.90
-1.2
-1.33%		 　92.00
3.1
3.49%		88.00
-4
-4.35%		85.60
-2.4
-2.73%		86.90
1.3
1.52%		85.50
-1.4
-1.61%		 　84.20
-1.3
-1.52%		84.70
0.5
0.59%		87.58
4 月83.90
-0.8
-0.94%		85.60
1.7
2.03%		 　　　87.30
1.7
1.99%		86.50
-0.8
-0.92%		86.70
0.2
0.23%		86.90
0.2
0.23%		 　88.50
1.6
1.84%		89.30
0.8
0.9%		87.10
-2.2
-2.46%		88.50
1.4
1.61%		87.20
-1.3
-1.47%		 　87.80
0.6
0.69%		86.30
-1.5
-1.71%		87.90
1.6
1.85%		93.80
5.9
6.71%		93.90
0.1
0.11%		 　94.00
0.1
0.11%		93.00
-1
-1.06%		92.10
-0.9
-0.97%		91.30
-0.8
-0.87%		 89.05
5 月　　　91.00
-0.3
-0.33%		92.30
1.3
1.43%		93.40
1.1
1.19%		91.90
-1.5
-1.61%		90.00
-1.9
-2.07%		 　90.70
0.7
0.78%		92.30
1.6
1.76%		90.90
-1.4
-1.52%		89.00
-1.9
-2.09%		89.50
0.5
0.56%		 　90.30
0.8
0.89%		90.20
-0.1
-0.11%		90.00
-0.2
-0.22%		88.60
-1.4
-1.56%		89.50
0.9
1.02%		 　91.00
1.5
1.68%		91.90
0.9
0.99%		91.80
-0.1
-0.11%		93.50
1.7
1.85%		91.60
-1.9
-2.03%		 90.89
6 月90.40
-1.2
-1.31%		89.50
-0.9
-1%		88.90
-0.6
-0.67%		88.20
-0.7
-0.79%		89.00
0.8
0.91%		 　87.60
-1.4
-1.57%		85.30
-2.3
-2.63%		87.20
1.9
2.23%		86.20
-1
-1.15%		86.60
0.4
0.46%		 　87.50
0.9
1.04%		87.50
0
0%		87.50
0
0%		86.20
-1.3
-1.49%		 　　87.50
1.3
1.51%		88.50
1
1.14%		88.70
0.2
0.23%		90.00
1.3
1.47%		90.50
0.5
0.56%		 　89.20
-1.3
-1.44%		90.30
1.1
1.23%		 88.27
7 月90.90
0.6
0.66%		91.10
0.2
0.22%		92.20
1.1
1.21%		 　93.00
0.8
0.87%		93.00
0
0%		85.90
-7.1
-7.63%		87.30
1.4
1.63%		 　　93.00
5.7
6.53%		92.00
-1
-1.08%		92.90
0.9
0.98%		95.40
2.5
2.69%		94.10
-1.3
-1.36%		 　96.10
2
2.13%		94.50
-1.6
-1.66%		91.70
-2.8
-2.96%		90.70
-1
-1.09%		90.60
-0.1
-0.11%		 　88.90
-1.7
-1.88%		90.50
1.6
1.8%		92.10
1.6
1.77%		90.80
-1.3
-1.41%		88.80
-2
-2.2%		91.79
8 月 　88.90
0.1
0.11%		83.90
-5
-5.62%		84.30
0.4
0.48%		80.50
-3.8
-4.51%		83.10
2.6
3.23%		 　86.50
3.4
4.09%		86.30
-0.2
-0.23%		86.30
0
0%		87.50
1.2
1.39%		89.70
2.2
2.51%		 　89.60
-0.1
-0.11%		89.10
-0.5
-0.56%		84.70
-4.4
-4.94%		83.60
-1.1
-1.3%		79.10
-4.5
-5.38%		 　74.80
-4.3
-5.44%		79.90
5.1
6.82%		81.00
1.1
1.38%		82.50
1.5
1.85%		86.00
3.5
4.24%		 84.20
-1.8
-2.09%		84.43
9 月83.40
-0.8
-0.95%		83.10
-0.3
-0.36%		85.00
1.9
2.29%		82.10
-2.9
-3.41%		 　80.90
-1.2
-1.46%		82.40
1.5
1.85%		86.00
3.6
4.37%		85.30
-0.7
-0.81%		86.80
1.5
1.76%		 　86.80
0
0%		87.50
0.7
0.81%		87.60
0.1
0.11%		87.80
0.2
0.23%		86.80
-1
-1.14%		 　84.90
-1.9
-2.19%		86.20
1.3
1.53%		84.30
-1.9
-2.2%		83.40
-0.9
-1.07%		82.80
-0.6
-0.72%		 　　　80.20
-2.6
-3.14%		 84.33
10 月82.20
2
2.49%		81.60
-0.6
-0.73%		 　82.80
1.2
1.47%		82.10
-0.7
-0.85%		80.20
-1.9
-2.31%		79.40
-0.8
-1%		 　　85.60
6.2
7.81%		83.50
-2.1
-2.45%		84.70
1.2
1.44%		84.10
-0.6
-0.71%		82.40
-1.7
-2.02%		 　81.00
-1.4
-1.7%		80.20
-0.8
-0.99%		81.00
0.8
1%		82.00
1
1.23%		81.10
-0.9
-1.1%		 　82.80
1.7
2.1%		80.80
-2
-2.42%		80.60
-0.2
-0.25%		81.00
0.4
0.5%		79.80
-1.2
-1.48%		 82
11 月　80.80
1
1.25%		81.40
0.6
0.74%		82.10
0.7
0.86%		82.50
0.4
0.49%		81.90
-0.6
-0.73%		 　80.90
-1
-1.22%		82.50
1.6
1.98%		83.10
0.6
0.73%		82.80
-0.3
-0.36%		82.60
-0.2
-0.24%		 　84.00
1.4
1.69%		84.50
0.5
0.6%		83.00
-1.5
-1.78%		84.10
1.1
1.33%		85.50
1.4
1.66%		 　86.00
0.5
0.58%		85.00
-1
-1.16%		84.60
-0.4
-0.47%		86.00
1.4
1.65%		85.50
-0.5
-0.58%		 　86.10
0.6
0.7%		 83.88
12 月89.00
2.9
3.37%		87.50
-1.5
-1.69%		86.90
-0.6
-0.69%		85.70
-1.2
-1.38%		 　87.70
2
2.33%		87.70
0
0%		86.30
-1.4
-1.6%		85.50
-0.8
-0.93%		79.90
-5.6
-6.55%		 　75.10
-4.8
-6.01%		76.60
1.5
2%		76.60
0
0%		77.80
1.2
1.57%		77.00
-0.8
-1.03%		 　77.20
0.2
0.26%		77.70
0.5
0.65%		78.60
0.9
1.16%		77.60
-1
-1.27%		78.30
0.7
0.9%		 　78.40
0.1
0.13%		75.20
-3.2
-4.08%		73.20
-2
-2.66%		72.00
-1.2
-1.64%		80.22

說明:最高漲幅:7.81%最低跌幅:-7.63% 最高價:96.10最低價:71.30平均價:85.42,灰色底表示週末,漲150天(215.9)元,跌142天(-202.5)元,平盤11天
8%=2,7%=4,6%=2,5%=1,4%=5,3%=11,2%=41,1%=63,0%=32,-0%=1,-1%=1,-2%=3,-3%=3,-4%=5,-5%=7,-6%=25,-7%=41,-8%=56,

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
2015-01-05 4938 7412941 3318 544412905 73.00 73.90 72.60 73.90 0.90 0% 73.80 21 73.90 78 14.41
2015-01-06 4938 8098881 4204 588463599 73.00 73.60 71.60 72.10 1.80 -2.44% 72.10 186 72.50 2 14.05
2015-01-07 4938 7837876 3500 562312235 72.10 72.60 71.30 71.30 0.80 -1.11% 71.30 122 71.40 4 13.90
2015-01-08 4938 21260321 9906 1580075675 72.50 75.50 72.00 75.30 4.00 5.61% 75.20 23 75.30 134 14.68
2015-01-09 4938 14040422 6661 1075988872 76.80 77.70 75.80 76.30 1.00 1.33% 76.20 16 76.30 26 14.87
2015-01-12 4938 6276375 3478 473726123 76.40 76.40 74.80 74.80 1.50 -1.97% 74.80 66 74.90 3 14.58
2015-01-13 4938 19964075 6419 1507913733 74.20 76.50 73.70 75.90 1.10 1.47% 75.80 35 75.90 90 14.80
2015-01-14 4938 8062233 4495 603626412 74.90 75.70 74.40 74.40 1.50 -1.98% 74.40 41 74.50 10 14.50
2015-01-15 4938 9251873 4867 697503616 74.80 76.00 74.70 75.20 0.80 1.08% 75.20 50 75.30 38 14.66
2015-01-16 4938 13604802 6166 1031863939 75.50 77.00 74.70 76.00 0.80 1.06% 75.90 24 76.00 628 14.81
2015-01-19 4938 11853883 4618 914396256 76.90 77.70 76.70 77.10 1.10 1.45% 77.00 79 77.10 105 15.03
2015-01-20 4938 24568332 9493 1948957847 77.30 81.00 77.10 81.00 3.90 5.06% 80.90 15 81.00 633 15.79
2015-01-21 4938 15904500 7537 1269418401 81.00 81.00 79.20 79.40 1.60 -1.98% 79.40 71 79.50 409 15.48
2015-01-22 4938 8588429 4412 681560391 79.50 80.30 78.90 79.10 0.30 -0.38% 79.10 44 79.20 137 15.42
2015-01-23 4938 13559804 7269 1076755816 79.60 80.90 78.20 79.00 0.10 -0.13% 78.90 22 79.00 80 15.40
2015-01-26 4938 11172942 5596 884621650 79.10 80.30 78.30 79.60 0.60 0.76% 79.60 1 79.70 14 15.52
2015-01-27 4938 10984570 5953 881604535 80.90 81.40 79.60 79.60 0.00 0% 79.60 181 79.70 15 15.52
2015-01-28 4938 28015387 13215 2147483647 80.20 84.50 79.60 84.00 4.40 5.53% 84.00 66 84.10 2 16.37
2015-01-29 4938 32551273 15357 2147483647 84.50 86.50 83.10 83.10 0.90 -1.07% 83.10 121 83.20 23 16.20
2015-01-30 4938 21214046 9740 1798326624 84.00 85.70 83.50 85.00 1.90 2.29% 84.90 48 85.00 493 16.57
2015-02-02 4938 23641241 9986 1998120066 83.90 85.50 83.10 84.90 0.10 -0.12% 84.90 122 85.00 17 16.55
2015-02-03 4938 12567222 6248 1065078129 85.20 85.80 84.10 84.20 0.70 -0.82% 84.10 196 84.20 6 16.41
2015-02-04 4938 12135180 6864 1029668391 84.90 85.80 84.10 84.10 0.10 -0.12% 84.10 113 84.20 21 16.39
2015-02-05 4938 11836568 6631 985273598 83.60 84.40 82.50 82.90 1.20 -1.43% 82.90 11 83.00 469 16.16
2015-02-06 4938 19886257 9909 1587092794 82.10 82.70 78.40 79.90 3.00 -3.62% 79.80 12 79.90 20 15.58
2015-02-09 4938 13606322 7549 1111797204 81.00 82.90 80.60 82.20 2.30 2.88% 82.20 34 82.30 197 16.02
2015-02-10 4938 13176725 6540 1078568351 82.20 83.10 80.80 80.80 1.40 -1.7% 80.80 47 81.00 3 15.75
2015-02-11 4938 10622865 5271 869712679 81.50 82.40 81.20 81.40 0.60 0.74% 81.40 28 81.50 27 15.87
2015-02-12 4938 27384680 9472 2147483647 82.90 84.80 82.80 84.50 3.10 3.81% 84.40 3 84.50 355 16.47
2015-02-13 4938 10546979 5015 892160562 84.90 85.10 84.20 84.80 0.30 0.36% 84.70 2 84.80 43 16.53
2015-02-24 4938 15199811 7678 1324993343 88.00 88.20 86.50 86.90 2.10 2.48% 86.90 10 87.00 42 16.94
2015-02-25 4938 10232097 5419 891883339 87.30 87.70 86.50 87.30 0.40 0.46% 87.20 7 87.30 45 17.02
2015-02-26 4938 11466318 4203 990050708 87.00 87.00 86.10 86.20 1.10 -1.26% 86.20 202 86.40 157 16.80
2015-03-02 4938 11479752 5989 976748576 86.60 86.90 83.70 85.90 0.30 -0.35% 85.80 1 85.90 9 16.74
2015-03-03 4938 9979787 5076 850347595 85.90 86.40 84.50 85.10 0.80 -0.93% 85.10 39 85.20 1 16.59
2015-03-04 4938 5866360 3561 502801300 85.10 86.00 84.90 85.90 0.80 0.94% 85.80 5 85.90 20 16.74
2015-03-05 4938 14931181 7333 1309233307 86.00 88.70 86.00 88.50 2.60 3.03% 88.40 40 88.50 390 17.25
2015-03-06 4938 13059443 5745 1161520427 88.50 89.50 87.90 89.40 0.90 1.02% 89.30 2 89.40 29 17.43
2015-03-09 4938 8187906 4529 729434558 89.40 90.60 88.50 88.50 0.90 -1.01% 88.50 166 88.70 5 17.25
2015-03-10 4938 8502402 4297 753147855 88.50 89.40 88.00 88.50 0.00 0% 88.50 17 88.60 110 17.25
2015-03-11 4938 7377558 4252 652544307 87.80 89.00 87.60 88.70 0.20 0.23% 88.60 8 88.70 65 17.29
2015-03-12 4938 8916090 4929 800257080 89.20 90.60 89.00 89.20 0.50 0.56% 89.20 4 89.30 7 17.39
2015-03-13 4938 6284364 3458 556849947 88.80 89.80 88.10 88.40 0.80 -0.9% 88.30 47 88.40 8 17.23
2015-03-16 4938 14689258 6030 1273471913 87.00 87.70 86.10 86.20 2.20 -2.49% 86.20 410 86.30 3 16.80
2015-03-17 4938 9565518 4628 836102631 86.50 88.00 86.50 86.80 0.60 0.7% 86.80 150 87.00 1 16.92
2015-03-18 4938 7647796 4361 675992441 87.00 89.10 87.00 89.10 2.30 2.65% 89.00 45 89.10 111 17.37
2015-03-19 4938 8931039 4635 805147856 89.60 90.80 89.50 90.10 1.00 1.12% 90.00 33 90.10 39 17.56
2015-03-20 4938 9390854 3838 841785861 89.90 91.10 88.90 88.90 1.20 -1.33% 88.90 19 89.00 8 17.33
2015-03-23 4938 15678651 7643 1437598592 90.10 93.00 90.10 92.00 3.10 3.49% 92.00 3 92.10 26 17.93
2015-03-24 4938 31033700 14933 2147483647 91.50 91.50 87.30 88.00 4.00 -4.35% 87.90 199 88.00 1500 17.15
2015-03-25 4938 18215781 9275 1573634105 88.00 88.80 85.10 85.60 2.40 -2.73% 85.60 50 85.80 36 16.69
2015-03-26 4938 13009336 6604 1116069555 84.90 87.00 84.20 86.90 1.30 1.52% 86.70 2 86.90 233 16.94
2015-03-27 4938 9203589 4083 789829201 86.90 87.00 85.00 85.50 1.40 -1.61% 85.40 18 85.50 128 15.55
2015-03-30 4938 8839149 5241 749137613 85.00 86.30 84.00 84.20 1.30 -1.52% 84.20 232 84.30 7 15.31
2015-03-31 4938 11952964 5536 1014358114 84.80 85.50 84.20 84.70 0.50 0.59% 84.60 2 84.70 202 15.40
2015-04-01 4938 9283829 4462 777871425 84.10 84.60 82.70 83.90 0.80 -0.94% 83.80 32 83.90 49 15.25
2015-04-02 4938 6387340 3681 544911874 84.50 85.80 84.30 85.60 1.70 2.03% 85.50 4 85.60 202 15.56
2015-04-07 4938 7779051 4424 676888422 86.80 87.90 86.10 87.30 1.70 1.99% 87.30 6 87.40 36 15.87
2015-04-08 4938 6886014 3860 596783095 87.50 87.60 86.00 86.50 0.80 -0.92% 86.50 152 86.70 10 15.73
2015-04-09 4938 5869259 3399 508866130 86.50 87.50 86.10 86.70 0.20 0.23% 86.50 22 86.70 67 15.76
2015-04-10 4938 10670955 5098 935026056 87.80 88.00 86.90 86.90 0.20 0.23% 86.90 61 87.30 12 15.80
2015-04-13 4938 6167422 3239 542943569 87.60 88.50 87.50 88.50 1.60 1.84% 88.30 10 88.50 39 16.09
2015-04-14 4938 5575183 2866 495277601 88.80 89.40 88.10 89.30 0.80 0.9% 89.30 1 89.40 205 16.24
2015-04-15 4938 7410851 3633 652945804 89.50 89.60 87.10 87.10 2.20 -2.46% 87.10 96 87.20 1 15.84
2015-04-16 4938 7246237 3430 635496162 88.10 88.60 87.00 88.50 1.40 1.61% 88.20 11 88.50 152 16.09
2015-04-17 4938 5724923 3141 501712763 88.50 88.50 87.20 87.20 1.30 -1.47% 87.20 192 87.30 7 15.85
2015-04-20 4938 6995009 3969 613280972 87.80 88.70 86.80 87.80 0.60 0.69% 87.60 1 87.80 129 15.96
2015-04-21 4938 5823088 3198 506937679 88.50 88.50 86.00 86.30 1.50 -1.71% 86.30 203 86.40 4 15.69
2015-04-22 4938 6287723 3589 551116125 87.00 88.10 86.90 87.90 1.60 1.85% 87.80 8 87.90 66 15.98
2015-04-23 4938 26174662 11622 2147483647 89.50 94.00 89.40 93.80 5.90 6.71% 93.70 20 93.80 95 17.05
2015-04-24 4938 14534211 7232 1367646984 94.40 94.90 93.30 93.90 0.10 0.11% 93.80 159 93.90 20 17.07
2015-04-27 4938 8925883 4759 841311327 94.00 95.00 93.70 94.00 0.10 0.11% 94.00 8 94.10 1 17.09
2015-04-28 4938 8507056 4843 790551753 94.00 94.90 91.80 93.00 1.00 -1.06% 92.80 8 93.00 37 16.91
2015-04-29 4938 6063608 3369 560296336 93.00 93.30 91.60 92.10 0.90 -0.97% 92.00 60 92.10 30 16.75
2015-04-30 4938 5972892 2791 546917872 91.70 92.50 91.20 91.30 0.80 -0.87% 91.30 51 91.50 1 16.60
2015-05-04 4938 4138611 2544 378457101 92.40 92.60 90.90 91.00 0.30 -0.33% 91.00 42 91.10 21 16.55
2015-05-05 4938 6082621 3736 558719032 92.00 93.00 90.80 92.30 1.30 1.43% 92.20 6 92.30 144 16.78
2015-05-06 4938 10321375 5533 960982175 92.30 93.70 92.20 93.40 1.10 1.19% 93.30 24 93.40 25 16.98
2015-05-07 4938 6343913 3936 585313796 93.40 93.50 91.70 91.90 1.50 -1.61% 91.80 46 91.90 7 16.71
2015-05-08 4938 18225339 8252 1684060010 94.20 94.80 90.00 90.00 1.90 -2.07% 89.90 49 90.00 1 16.36
2015-05-11 4938 9720309 5385 884810398 90.70 92.30 90.00 90.70 0.70 0.78% 90.70 62 90.80 4 16.49
2015-05-12 4938 9555437 4949 877468165 90.70 92.40 90.60 92.30 1.60 1.76% 92.20 1 92.30 87 16.78
2015-05-13 4938 8758267 4866 799319080 92.70 92.70 90.90 90.90 1.40 -1.52% 90.90 128 91.00 2 16.53
2015-05-14 4938 8867692 5241 797151210 91.30 92.00 89.00 89.00 1.90 -2.09% 89.00 121 89.10 2 16.18
2015-05-15 4938 6497656 3459 579693694 89.30 89.80 88.20 89.50 0.50 0.56% 89.40 7 89.50 26 12.80
2015-05-18 4938 4437790 2563 400222314 90.00 90.50 89.50 90.30 0.80 0.89% 90.20 1 90.30 34 12.92
2015-05-19 4938 7471879 4053 680104858 91.00 91.80 90.00 90.20 0.10 -0.11% 90.20 134 90.30 5 12.90
2015-05-20 4938 11863101 4786 1076947730 90.70 91.50 90.00 90.00 0.20 -0.22% 90.00 294 90.10 2 12.88
2015-05-21 4938 8264372 4624 731573275 89.00 89.00 88.00 88.60 1.40 -1.56% 88.60 22 88.70 126 12.68
2015-05-22 4938 4840715 2643 433969480 89.60 90.00 88.90 89.50 0.90 1.02% 89.50 12 89.60 2 12.80
2015-05-25 4938 3829303 2466 348819273 91.40 91.50 90.30 91.00 1.50 1.68% 90.90 4 91.00 6 13.02
2015-05-26 4938 5878367 3364 540693201 92.00 92.40 91.60 91.90 0.90 0.99% 91.90 114 92.00 98 13.15
2015-05-27 4938 5398200 2998 496588737 91.90 92.40 91.30 91.80 0.10 -0.11% 91.70 134 91.80 6 13.13
2015-05-28 4938 10563443 5607 989332244 92.30 94.50 92.10 93.50 1.70 1.85% 93.50 47 93.60 71 13.38
2015-05-29 4938 8170009 4224 755288506 94.00 94.50 91.60 91.60 1.90 -2.03% 91.60 133 92.00 3 13.10
2015-06-01 4938 5541351 3059 501594663 91.60 91.90 90.10 90.40 1.20 -1.31% 90.40 20 90.50 39 12.93
2015-06-02 4938 6204419 3915 559718189 90.10 91.20 89.50 89.50 0.90 -1% 89.50 157 89.60 39 12.80
2015-06-03 4938 5992099 3377 534260077 89.00 90.00 88.90 88.90 0.60 -0.67% 88.90 26 89.00 8 12.72
2015-06-04 4938 8126728 4911 719672096 89.20 89.60 87.80 88.20 0.70 -0.79% 88.10 69 88.20 54 12.62
2015-06-05 4938 11879918 6396 1029199302 87.00 89.10 84.60 89.00 0.80 0.91% 88.90 2 89.00 46 12.73
2015-06-08 4938 4465711 2849 392827365 89.00 89.00 87.30 87.60 1.40 -1.57% 87.60 76 87.80 10 12.53
2015-06-09 4938 8250659 4332 708796438 85.80 86.30 85.10 85.30 2.30 -2.63% 85.30 82 85.40 8 12.20
2015-06-10 4938 6760429 3743 587207194 85.60 88.00 85.60 87.20 1.90 2.23% 87.10 12 87.20 8 12.47
2015-06-11 4938 6860688 3410 592830264 87.40 87.40 85.70 86.20 1.00 -1.15% 86.20 5 86.30 36 12.33
2015-06-12 4938 4272339 2256 370756041 86.10 87.60 85.60 86.60 0.40 0.46% 86.60 206 86.70 10 12.39
2015-06-15 4938 6930329 4066 604837675 86.00 89.40 85.60 87.50 0.90 1.04% 87.50 148 87.60 18 12.52
2015-06-16 4938 6462005 3105 563407049 87.60 87.70 86.30 87.50 0.00 0% 87.50 163 87.60 18 12.52
2015-06-17 4938 6320771 4123 553480856 87.80 88.10 86.70 87.50 0.00 0% 87.50 470 87.60 4 12.52
2015-06-18 4938 7479682 3518 647509314 86.80 87.30 86.20 86.20 1.30 -1.49% 86.20 170 86.30 12 12.33
2015-06-22 4938 9264436 5163 812220040 87.00 88.10 87.00 87.50 1.30 1.51% 87.50 100 87.60 1 12.52
2015-06-23 4938 11879249 5958 1054622011 88.50 90.00 87.80 88.50 1.00 1.14% 88.50 462 88.60 97 12.66
2015-06-24 4938 12454976 3851 1103952950 88.50 89.40 87.80 88.70 0.20 0.23% 88.70 1028 88.90 1 12.69
2015-06-25 4938 9949837 5225 894908430 89.00 90.70 88.50 90.00 1.30 1.47% 89.90 16 90.00 14 12.88
2015-06-26 4938 4624376 2742 418384001 90.70 90.90 90.10 90.50 0.50 0.56% 90.40 124 90.50 38 12.95
2015-06-29 4938 3474931 2013 309534538 89.10 89.50 88.80 89.20 1.30 -1.44% 89.10 120 89.20 21 12.76
2015-06-30 4938 6203214 3234 557064594 89.00 90.30 88.70 90.30 1.10 1.23% 90.10 7 90.30 55 12.92
2015-07-01 4938 5675432 3366 516535925 89.80 91.50 89.80 90.90 0.60 0.66% 90.90 24 91.00 27 13.00
2015-07-02 4938 9266167 5200 848161497 91.20 92.00 90.70 91.10 0.20 0.22% 91.10 176 91.30 3 13.03
2015-07-03 4938 6849511 3548 627528947 91.10 92.20 90.40 92.20 1.10 1.21% 92.10 13 92.20 270 13.19
2015-07-06 4938 8072196 4228 748218565 91.20 93.20 91.20 93.00 0.80 0.87% 92.80 9 93.00 22 13.30
2015-07-07 4938 8373876 3785 779949090 93.40 94.20 92.80 93.00 0.00 0% 92.90 8 93.00 34 13.30
2015-07-08 4938 14710585 7331 1288522627 90.40 92.50 85.80 85.90 7.10 -7.63% 85.90 127 86.00 206 12.29
2015-07-09 4938 12684747 7174 1080204297 83.60 88.50 81.00 87.30 1.40 1.63% 87.30 75 87.40 3 12.49
2015-07-13 4938 16589492 7713 1517926180 89.00 93.00 88.90 93.00 5.70 6.53% 92.90 9 93.00 176 13.30
2015-07-14 4938 7935525 4670 735889933 94.00 94.30 91.60 92.00 1.00 -1.08% 92.00 62 92.10 94 13.16
2015-07-15 4938 6353408 3683 589616128 92.50 93.40 92.00 92.90 0.90 0.98% 92.80 9 92.90 56 13.29
2015-07-16 4938 14311682 6437 1352674790 94.00 95.40 93.60 95.40 2.50 2.69% 95.30 18 95.40 34 13.65
2015-07-17 4938 8867356 4868 838248011 94.80 95.40 93.50 94.10 1.30 -1.36% 94.10 8 94.20 16 13.46
2015-07-20 4938 11750407 6954 1136074160 95.00 98.40 95.00 96.10 2.00 2.13% 96.00 32 96.10 58 13.75
2015-07-21 4938 6665038 4199 634552974 96.50 96.90 94.50 94.50 1.60 -1.66% 94.50 127 94.60 21 13.52
2015-07-22 4938 14072876 6837 1291583745 91.00 92.70 90.80 91.70 2.80 -2.96% 91.70 101 91.80 15 13.12
2015-07-23 4938 12560473 6261 1151725972 91.50 92.90 90.20 90.70 1.00 -1.09% 90.70 5 90.80 3 12.98
2015-07-24 4938 6164337 3687 558400090 90.70 91.80 89.20 90.60 0.10 -0.11% 90.60 96 90.80 4 12.96
2015-07-27 4938 4356091 2637 392431265 90.50 91.80 88.60 88.90 1.70 -1.88% 88.80 65 88.90 69 12.72
2015-07-28 4938 9292056 4383 838879498 88.00 91.60 88.00 90.50 1.60 1.8% 90.40 1 90.50 110 12.95
2015-07-29 4938 9018595 5097 815195588 90.50 92.10 88.80 92.10 1.60 1.77% 91.40 23 92.10 16 13.18
2015-07-30 4938 6013619 3003 549798485 92.10 92.60 90.50 90.80 1.30 -1.41% 90.80 59 90.90 15 12.99
2015-07-31 4938 6841768 3250 615396152 91.50 91.50 88.80 88.80 2.00 -2.2% 88.80 81 89.00 1 12.70
2015-08-03 4938 5985922 3344 533047744 90.00 90.00 88.20 88.90 0.10 0.11% 88.90 18 89.00 89 12.72
2015-08-04 4938 10530455 5242 892633495 85.10 86.50 83.30 83.90 0.00 -5.62% 83.80 8 83.90 52 12.00
2015-08-05 4938 11973324 5965 994625750 81.20 84.40 81.20 84.30 0.40 0.48% 84.30 26 84.40 8 12.06
2015-08-06 4938 16015424 7851 1312558054 85.30 85.50 79.60 80.50 3.80 -4.51% 80.20 38 80.50 19 11.52
2015-08-07 4938 10433300 5806 857429915 78.60 83.70 78.60 83.10 2.60 3.23% 83.10 108 83.20 1 11.89
2015-08-10 4938 7373622 4478 629271692 82.60 86.50 82.60 86.50 3.40 4.09% 86.50 30 86.60 21 12.37
2015-08-11 4938 17470073 8439 1533195288 87.80 90.10 86.10 86.30 0.20 -0.23% 86.30 128 86.50 42 12.35
2015-08-12 4938 9432298 4982 813341907 85.90 87.30 85.00 86.30 0.00 0% 86.20 38 86.30 630 12.35
2015-08-13 4938 8623319 4867 751299403 87.60 88.00 86.10 87.50 1.20 1.39% 87.50 11 87.60 30 12.52
2015-08-14 4938 11296615 6771 1013837449 88.80 90.90 88.30 89.70 2.20 2.51% 89.70 57 89.80 43 11.07
2015-08-17 4938 8508625 5644 768816863 91.40 91.50 89.50 89.60 0.10 -0.11% 89.60 75 89.70 5 11.06
2015-08-18 4938 8540406 5378 761844363 90.20 90.50 88.10 89.10 0.50 -0.56% 89.10 58 89.20 1 10.83
2015-08-19 4938 17629734 8676 1508948522 89.40 89.70 83.00 84.70 4.40 -4.94% 84.70 33 85.00 1 10.29
2015-08-20 4938 13969893 7648 1184036829 85.20 86.70 83.50 83.60 1.10 -1.3% 83.60 15 83.70 3 10.16
2015-08-21 4938 17612624 9025 1418658829 81.00 83.00 79.10 79.10 4.50 -5.38% 79.10 30 79.20 2 9.61
2015-08-24 4938 22983910 9705 1700266244 76.30 77.80 71.20 74.80 4.30 -5.44% 74.80 38 75.00 12 9.09
2015-08-25 4938 19614822 9066 1520158137 73.80 80.10 73.00 79.90 5.10 6.82% 79.70 13 79.90 56 9.71
2015-08-26 4938 13660559 6019 1097269787 80.20 81.40 78.20 81.00 1.10 1.38% 80.90 94 81.00 18 9.84
2015-08-27 4938 12328784 5564 1021046469 83.30 83.70 82.00 82.50 1.50 1.85% 82.50 157 82.70 11 10.02
2015-08-28 4938 14583587 6534 1248969738 85.50 86.40 84.20 86.00 3.50 4.24% 85.80 1 86.00 36 10.45
2015-08-31 4938 30030149 7691 2147483647 85.00 86.20 83.80 84.20 1.80 -2.09% 84.10 653 84.20 68 10.23
2015-09-01 4938 9846725 5756 829033523 84.90 85.20 83.30 83.40 0.80 -0.95% 83.40 90 83.50 1 10.13
2015-09-02 4938 8941178 4909 740713078 81.10 84.10 81.10 83.10 0.30 -0.36% 83.10 36 83.40 14 10.10
2015-09-03 4938 7083967 3696 597448395 84.50 85.00 83.60 85.00 1.90 2.29% 84.70 1 85.00 199 10.33
2015-09-04 4938 8349896 4187 699415041 85.00 85.40 82.10 82.10 2.90 -3.41% 82.10 195 82.20 54 9.98
2015-09-07 4938 7617949 3566 620227843 82.10 82.40 80.60 80.90 1.20 -1.46% 80.90 53 81.00 195 9.83
2015-09-08 4938 4483808 3197 367729857 81.20 82.70 81.00 82.40 1.50 1.85% 82.30 3 82.40 32 10.01
2015-09-09 4938 12034565 6360 1027148290 83.50 86.50 83.50 86.00 3.60 4.37% 85.90 4 86.00 2 10.45
2015-09-10 4938 9201094 4998 780750204 85.90 85.90 84.00 85.30 0.70 -0.81% 85.10 1 85.30 107 10.36
2015-09-11 4938 8880308 4472 772211832 87.00 87.80 86.50 86.80 1.50 1.76% 86.70 25 86.80 61 10.55
2015-09-14 4938 6324630 3805 551062872 87.70 88.00 86.30 86.80 0.00 0% 86.70 3 86.80 330 10.55
2015-09-15 4938 6028932 3829 527392561 88.40 88.50 86.80 87.50 0.70 0.81% 87.40 169 87.50 3 10.63
2015-09-16 4938 7593612 4106 663749296 88.20 88.20 86.50 87.60 0.10 0.11% 87.50 56 87.60 64 10.64
2015-09-17 4938 4726624 2941 415919373 88.30 88.50 87.60 87.80 0.20 0.23% 87.70 28 87.80 69 10.67
2015-09-18 4938 6221386 2976 540873882 87.50 87.50 86.70 86.80 1.00 -1.14% 86.80 240 87.10 1 10.55
2015-09-21 4938 6713273 4246 571282679 86.10 86.20 84.50 84.90 1.90 -2.19% 84.90 84 85.00 3 10.32
2015-09-22 4938 4338104 2669 373296222 86.80 86.80 85.30 86.20 1.30 1.53% 86.10 2 86.20 95 10.47
2015-09-23 4938 7669455 4371 649044142 85.20 85.90 84.10 84.30 1.90 -2.2% 84.30 13 84.40 3 10.24
2015-09-24 4938 4095253 2574 343446352 85.00 85.30 83.10 83.40 0.90 -1.07% 83.40 131 83.50 3 10.13
2015-09-25 4938 8723276 4314 719263182 83.90 83.90 81.80 82.80 0.60 -0.72% 82.80 4 82.90 40 10.06
2015-09-30 4938 19836788 9448 1585976679 79.60 81.10 79.10 80.20 2.60 -3.14% 80.20 367 80.30 1 9.74
2015-10-01 4938 8255153 5067 673441663 81.30 82.50 80.50 82.20 2.00 2.49% 82.20 3 82.30 95 9.99
2015-10-02 4938 7010781 4419 569885117 81.50 81.80 80.60 81.60 0.60 -0.73% 81.50 33 81.60 35 9.91
2015-10-05 4938 7590315 4664 627490845 82.30 83.40 82.10 82.80 1.20 1.47% 82.70 24 82.80 13 10.06
2015-10-06 4938 10590867 5424 883618965 84.00 85.00 82.10 82.10 0.70 -0.85% 82.10 125 82.70 9 9.98
2015-10-07 4938 17604315 7871 1405650076 78.20 80.60 78.20 80.20 1.90 -2.31% 80.20 292 80.30 15 9.74
2015-10-08 4938 12990775 6364 1034136175 79.30 80.20 79.20 79.40 0.80 -1% 79.40 49 79.50 29 9.65
2015-10-12 4938 42067867 16318 2147483647 84.60 86.40 83.90 85.60 6.20 7.81% 85.60 111 85.70 8 10.40
2015-10-13 4938 20629583 10307 1727859154 84.90 85.40 83.00 83.50 2.10 -2.45% 83.40 112 83.50 25 10.15
2015-10-14 4938 20502917 8525 1728876578 83.40 85.40 83.00 84.70 1.20 1.44% 84.60 46 84.70 81 10.29
2015-10-15 4938 11125442 5248 938748605 85.00 85.20 83.90 84.10 0.60 -0.71% 84.10 113 84.20 111 10.22
2015-10-16 4938 11446426 6129 950641074 84.30 84.90 82.00 82.40 1.70 -2.02% 82.40 119 82.50 12 10.01
2015-10-19 4938 11640874 6578 947400221 82.30 83.00 80.60 81.00 1.40 -1.7% 80.90 74 81.00 30 9.84
2015-10-20 4938 14032410 6599 1132447711 81.00 81.80 80.00 80.20 0.80 -0.99% 80.20 445 80.30 6 9.74
2015-10-21 4938 11489059 6198 933581179 81.00 81.80 80.70 81.00 0.80 1% 80.90 666 81.00 3 9.84
2015-10-22 4938 4563071 3049 372531622 81.00 82.00 81.00 82.00 1.00 1.23% 81.90 34 82.00 305 9.96
2015-10-23 4938 8996806 5198 736646333 83.00 83.00 81.10 81.10 0.90 -1.1% 81.10 14 81.20 4 9.85
2015-10-26 4938 11242777 5537 926466186 81.50 82.90 81.50 82.80 1.70 2.1% 82.70 8 82.80 7 10.06
2015-10-27 4938 18114679 8071 1470709996 82.00 82.00 80.70 80.80 2.00 -2.42% 80.80 30 80.90 4 9.82
2015-10-28 4938 9924670 4315 801188621 81.10 81.40 80.20 80.60 0.20 -0.25% 80.60 63 80.70 21 9.79
2015-10-29 4938 5875382 3205 476681742 81.80 81.80 80.70 81.00 0.40 0.5% 80.90 78 81.00 138 9.84
2015-10-30 4938 12653666 6529 1013977168 81.40 81.40 79.50 79.80 1.20 -1.48% 79.80 441 79.90 77 9.70
2015-11-02 4938 10971600 6343 874754066 79.00 80.80 78.50 80.80 1.00 1.25% 80.60 61 80.80 200 9.82
2015-11-03 4938 9915082 4934 804813243 81.50 81.80 80.50 81.40 0.60 0.74% 81.40 14 81.50 92 9.89
2015-11-04 4938 11623583 6369 949560314 81.60 82.10 80.80 82.10 0.70 0.86% 82.10 37 82.20 146 9.98
2015-11-05 4938 8334161 4839 684707302 81.80 82.50 81.50 82.50 0.40 0.49% 82.40 7 82.50 189 10.02
2015-11-06 4938 9377770 4413 770460590 82.70 83.00 81.50 81.90 0.60 -0.73% 81.90 2 82.00 110 9.95
2015-11-09 4938 8905958 4565 726109398 82.50 83.10 80.50 80.90 1.00 -1.22% 80.80 323 80.90 82 9.83
2015-11-10 4938 23440592 10208 1930411673 81.50 83.00 81.10 82.50 1.60 1.98% 82.40 149 82.50 63 10.02
2015-11-11 4938 18080443 7521 1499558064 83.10 83.60 82.10 83.10 0.60 0.73% 83.00 15 83.10 66 10.10
2015-11-12 4938 7885866 4272 653737094 83.60 83.70 82.30 82.80 0.30 -0.36% 82.80 36 82.90 29 9.51
2015-11-13 4938 6500789 4267 539333221 82.50 83.40 82.20 82.60 0.20 -0.24% 82.50 457 82.60 5 9.48
2015-11-16 4938 11304387 5755 942014977 82.40 84.00 82.10 84.00 1.40 1.69% 83.90 14 84.00 364 9.64
2015-11-17 4938 10768511 6597 918060206 85.00 86.20 84.50 84.50 0.50 0.6% 84.50 118 84.70 5 9.70
2015-11-18 4938 6743885 4787 562514855 84.20 84.50 82.80 83.00 1.50 -1.78% 83.00 12 83.10 6 9.53
2015-11-19 4938 6470277 4061 540240469 83.80 84.10 82.60 84.10 1.10 1.33% 84.00 2 84.10 107 9.66
2015-11-20 4938 9117703 5187 777590879 84.30 85.80 84.30 85.50 1.40 1.66% 85.40 287 85.50 17 9.82
2015-11-23 4938 7296802 3993 626770591 86.40 86.50 85.50 86.00 0.50 0.58% 85.80 82 86.00 175 9.87
2015-11-24 4938 5921922 2371 456205194 77.00 77.50 76.50 85.00 0.80 -1.16% 76.90 129 77.00 299 8.84
2015-11-25 4938 3188812 2321 269483085 85.00 85.50 84.00 84.60 0.40 -0.47% 84.60 37 84.70 32 9.71
2015-11-26 4938 7471778 4382 641079561 85.30 86.10 85.20 86.00 1.40 1.65% 85.90 33 86.00 731 9.87
2015-11-27 4938 5734976 3559 491403548 85.80 86.00 84.90 85.50 0.50 -0.58% 85.40 7 85.50 35 9.82
2015-11-30 4938 14277826 6159 1223870236 84.70 86.50 84.20 86.10 0.60 0.7% 86.10 106 86.20 62 9.89
2015-12-01 4938 16317143 8477 1430336342 86.40 89.00 86.40 89.00 2.90 3.37% 88.80 2 89.00 245 10.22
2015-12-02 4938 8712463 4752 762754605 88.50 89.30 86.50 87.50 1.50 -1.69% 87.40 51 87.50 113 10.05
2015-12-03 4938 4916596 3012 426071371 86.20 87.50 86.10 86.90 0.60 -0.69% 86.80 60 86.90 29 9.98
2015-12-04 4938 6655762 4030 567658366 85.20 86.00 84.30 85.70 1.20 -1.38% 85.60 12 85.70 26 9.84
2015-12-07 4938 8626646 4515 756520471 86.30 88.50 86.30 87.70 2.00 2.33% 87.60 134 87.70 7 10.07
2015-12-08 4938 6057696 2788 526510318 86.10 88.00 86.10 87.70 0.00 0% 87.70 183 87.80 48 10.07
2015-12-09 4938 6146020 3403 532625209 87.40 87.40 85.90 86.30 1.40 -1.6% 86.30 111 86.40 47 9.91
2015-12-10 4938 8415500 4130 718106291 86.00 86.20 84.50 85.50 0.80 -0.93% 85.50 393 85.60 29 9.82
2015-12-11 4938 17968738 9194 1465621897 82.50 83.50 79.70 79.90 5.60 -6.55% 79.80 334 79.90 11 9.17
2015-12-14 4938 23922479 11534 1832064398 77.20 78.80 75.00 75.10 4.80 -6.01% 75.10 259 75.30 8 8.62
2015-12-15 4938 13510697 6537 1035330233 76.80 78.00 75.20 76.60 1.50 2% 76.50 191 76.60 118 8.79
2015-12-16 4938 7983456 4499 612869705 76.60 77.80 76.20 76.60 0.00 0% 76.60 14 76.70 3 8.79
2015-12-17 4938 7283551 4024 565661854 76.60 78.60 76.60 77.80 1.20 1.57% 77.80 82 77.90 110 8.93
2015-12-18 4938 5921922 2371 456205194 77.00 77.50 76.50 77.00 0.80 -1.03% 76.90 129 77.00 299 8.84
2015-12-21 4938 4340113 1711 333253916 76.00 77.30 76.00 77.20 0.20 0.26% 77.20 22 77.30 137 8.86
2015-12-22 4938 5948118 2914 461165840 76.60 78.30 76.60 77.70 0.50 0.65% 77.70 69 77.80 12 8.92
2015-12-23 4938 4863018 3099 382199797 78.30 79.30 77.50 78.60 0.90 1.16% 78.50 15 78.60 130 9.02
2015-12-24 4938 4047095 2149 318025762 78.80 79.20 77.50 77.60 1.00 -1.27% 77.60 29 77.70 78 8.91
2015-12-25 4938 1392471 843 108529038 77.40 78.30 77.40 78.30 0.70 0.9% 78.20 5 78.30 86 8.99
2015-12-28 4938 1810646 1204 141813588 78.80 78.80 77.90 78.40 0.10 0.13% 78.30 4 78.40 54 9.00
2015-12-29 4938 9657334 5207 731616609 77.80 77.80 74.60 75.20 3.20 -4.08% 75.20 159 75.30 17 8.63
2015-12-30 4938 12508259 6256 916988930 75.50 75.80 72.20 73.20 2.00 -2.66% 73.20 66 73.30 5 8.40
2015-12-31 4938 8274788 4103 597521623 71.60 73.00 71.60 72.00 1.20 -1.64% 72.00 392 72.10 1 8.27