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　　　　85.40
0
0%		83.30
-2.1
-2.46%		84.50
1.2
1.44%		85.60
1.1
1.3%		86.20
0.6
0.7%		 　87.80
1.6
1.86%		88.60
0.8
0.91%		88.40
-0.2
-0.23%		88.70
0.3
0.34%		87.50
-1.2
-1.35%		 　86.70
-0.8
-0.91%		88.10
1.4
1.61%		89.40
1.3
1.48%		88.80
-0.6
-0.67%		90.10
1.3
1.46%		 　90.00
-0.1
-0.11%		90.20
0.2
0.22%		90.60
0.4
0.44%		90.50
-0.1
-0.11%		89.30
-1.2
-1.33%		 88.06
2 月　89.20
-0.1
-0.11%		90.10
0.9
1.01%		91.50
1.4
1.55%		90.90
-0.6
-0.66%		89.80
-1.1
-1.21%		 　89.60
-0.2
-0.22%		89.60
0
0%		90.10
0.5
0.56%		92.40
2.3
2.55%		92.10
-0.3
-0.32%		 　　　　　　　　　93.50
1.4
1.52%		95.20
1.7
1.82%		97.90
2.7
2.84%		 93.63
3 月　99.50
1.6
1.63%		102.00
2.5
2.51%		101.00
-1
-0.98%		103.50
2.5
2.48%		106.50
3
2.9%		 　106.00
-0.5
-0.47%		103.50
-2.5
-2.36%		103.00
-0.5
-0.48%		104.50
1.5
1.46%		105.00
0.5
0.48%		 　102.50
-2.5
-2.38%		101.50
-1
-0.98%		104.50
3
2.96%		104.50
0
0%		104.50
0
0%		 　103.00
-1.5
-1.44%		103.00
0
0%		101.00
-2
-1.94%		101.00
0
0%		99.70
-1.3
-1.29%		 　99.90
0.2
0.2%		102.00
2.1
2.1%		102.81
4 月99.10
-2.9
-2.84%		106.00
6.9
6.96%		 　　　109.00
3
2.83%		104.00
-5
-4.59%		101.50
-2.5
-2.4%		105.50
4
3.94%		 　108.00
2.5
2.37%		106.50
-1.5
-1.39%		106.50
0
0%		105.50
-1
-0.94%		103.50
-2
-1.9%		 　101.50
-2
-1.93%		101.00
-0.5
-0.49%		104.00
3
2.97%		111.00
7
6.73%		114.50
3.5
3.15%		 　114.50
0
0%		115.00
0.5
0.44%		107.50
-7.5
-6.52%		107.00
-0.5
-0.47%		 107.04
5 月　　　112.00
5
4.67%		111.50
-0.5
-0.45%		113.00
1.5
1.35%		107.50
-5.5
-4.87%		103.00
-4.5
-4.19%		 　106.50
3.5
3.4%		107.00
0.5
0.47%		105.50
-1.5
-1.4%		105.00
-0.5
-0.47%		103.00
-2
-1.9%		 　108.50
5.5
5.34%		109.00
0.5
0.46%		108.50
-0.5
-0.46%		110.00
1.5
1.38%		109.00
-1
-0.91%		 　112.00
3
2.75%		110.50
-1.5
-1.34%		109.00
-1.5
-1.36%		110.00
1
0.92%		109.00
-1
-0.91%		 108.58
6 月109.00
0
0%		109.50
0.5
0.46%		109.50
0
0%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		 　110.50
1
0.91%		105.50
-5
-4.52%		104.50
-1
-0.95%		107.00
2.5
2.39%		108.00
1
0.93%		 　104.00
-4
-3.7%		102.50
-1.5
-1.44%		104.00
1.5
1.46%		104.50
0.5
0.48%		 　　109.50
5
4.78%		109.00
-0.5
-0.46%		110.00
1
0.92%		114.00
4
3.64%		111.50
-2.5
-2.19%		 　105.00
-6.5
-5.83%		108.00
3
2.86%		 107.88
7 月112.00
4
3.7%		109.50
-2.5
-2.23%		109.00
-0.5
-0.46%		 　108.50
-0.5
-0.46%		105.00
-3.5
-3.23%		101.50
-3.5
-3.33%		102.50
1
0.99%		 　　105.50
3
2.93%		107.00
1.5
1.42%		106.00
-1
-0.93%		108.50
2.5
2.36%		108.00
-0.5
-0.46%		 　107.50
-0.5
-0.46%		107.00
-0.5
-0.47%		101.00
-6
-5.61%		100.50
-0.5
-0.5%		102.00
1.5
1.49%		 　92.00
-10
-9.8%		96.20
4.2
4.57%		98.60
2.4
2.49%		97.30
-1.3
-1.32%		97.90
0.6
0.62%		103.71
8 月 　95.50
-2.4
-2.45%		91.00
-4.5
-4.71%		95.70
4.7
5.16%		92.00
-3.7
-3.87%		92.20
0.2
0.22%		 　96.50
4.3
4.66%		97.70
1.2
1.24%		96.00
-1.7
-1.74%		99.00
3
3.13%		100.50
1.5
1.52%		 　100.50
0
0%		99.40
-1.1
-1.09%		98.00
-1.4
-1.41%		92.00
-6
-6.12%		87.50
-4.5
-4.89%		 　79.40
-8.1
-9.26%		86.50
7.1
8.94%		88.60
2.1
2.43%		93.80
5.2
5.87%		97.90
4.1
4.37%		 92.30
-5.6
-5.72%		93.65
9 月91.30
-1
-1.08%		91.30
0
0%		90.60
-0.7
-0.77%		87.20
-3.4
-3.75%		 　84.50
-2.7
-3.1%		89.30
4.8
5.68%		93.70
4.4
4.93%		93.80
0.1
0.11%		94.20
0.4
0.43%		 　94.80
0.6
0.64%		95.80
1
1.05%		94.40
-1.4
-1.46%		95.50
1.1
1.17%		95.00
-0.5
-0.52%		 　93.20
-1.8
-1.89%		94.50
1.3
1.39%		93.80
-0.7
-0.74%		93.60
-0.2
-0.21%		94.50
0.9
0.96%		 　　　94.20
-0.3
-0.32%		 92.76
10 月97.00
2.8
2.97%		95.50
-1.5
-1.55%		 　97.40
1.9
1.99%		98.10
0.7
0.72%		99.40
1.3
1.33%		99.00
-0.4
-0.4%		 　　98.80
-0.2
-0.2%		97.50
-1.3
-1.32%		96.50
-1
-1.03%		94.80
-1.7
-1.76%		94.90
0.1
0.11%		 　91.30
-3.6
-3.79%		90.00
-1.3
-1.42%		91.50
1.5
1.67%		93.30
1.8
1.97%		94.20
0.9
0.96%		 　95.20
1
1.06%		92.20
-3
-3.15%		92.20
0
0%		91.00
-1.2
-1.3%		92.80
1.8
1.98%		 94.93
11 月　92.80
0
0%		93.30
0.5
0.54%		95.10
1.8
1.93%		95.50
0.4
0.42%		94.70
-0.8
-0.84%		 　96.50
1.8
1.9%		95.50
-1
-1.04%		94.00
-1.5
-1.57%		92.80
-1.2
-1.28%		95.10
2.3
2.48%		 　93.90
-1.2
-1.26%		94.60
0.7
0.75%		96.70
2.1
2.22%		97.70
1
1.03%		96.70
-1
-1.02%		 　95.10
-1.6
-1.65%		94.20
-0.9
-0.95%		92.80
-1.4
-1.49%		93.50
0.7
0.75%		93.50
0
0%		 　92.70
-0.8
-0.86%		 94.61
12 月95.00
2.3
2.48%		94.50
-0.5
-0.53%		93.10
-1.4
-1.48%		92.60
-0.5
-0.54%		 　92.30
-0.3
-0.32%		91.90
-0.4
-0.43%		92.40
0.5
0.54%		91.40
-1
-1.08%		86.00
-5.4
-5.91%		 　84.80
-1.2
-1.4%		82.70
-2.1
-2.48%		80.80
-1.9
-2.3%		80.50
-0.3
-0.37%		78.50
-2
-2.48%		 　78.80
0.3
0.38%		78.50
-0.3
-0.38%		77.80
-0.7
-0.89%		78.10
0.3
0.39%		79.90
1.8
2.3%		 　78.00
-1.9
-2.38%		77.60
-0.4
-0.51%		75.50
-2.1
-2.71%		75.80
0.3
0.4%		84.09

說明:最高漲幅:8.94%最低跌幅:-9.8% 最高價:115.00最低價:75.50平均價:97.68,灰色底表示週末,漲134天(271.9)元,跌149天(-286.3)元,平盤20天
9%=1,7%=2,6%=2,5%=11,4%=5,3%=19,2%=35,1%=38,0%=41,-0%=1,-1%=2,-2%=2,-3%=5,-4%=7,-5%=7,-6%=8,-7%=27,-8%=37,-9%=53,

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 4958 1451512 838 123382423 84.90 85.60 84.10 85.40 0.40 0% 85.30 9 85.40 110 11.15
2015-01-06 4958 2673300 1572 223639117 84.30 84.70 83.10 83.30 2.10 -2.46% 83.30 13 83.40 10 10.87
2015-01-07 4958 3713268 1885 310233369 83.30 84.60 82.70 84.50 1.20 1.44% 84.40 5 84.50 23 11.03
2015-01-08 4958 4603070 2170 394525881 85.50 86.20 85.20 85.60 1.10 1.3% 85.50 22 85.60 90 11.17
2015-01-09 4958 4861037 2030 418193373 86.80 86.80 85.20 86.20 0.60 0.7% 86.10 2 86.20 13 11.25
2015-01-12 4958 7628752 3338 670219595 86.20 88.70 85.70 87.80 1.60 1.86% 87.80 27 87.90 33 11.46
2015-01-13 4958 7267280 3346 644025349 88.00 89.20 87.80 88.60 0.80 0.91% 88.50 6 88.60 40 11.57
2015-01-14 4958 3632362 1573 322018561 89.10 89.10 88.20 88.40 0.20 -0.23% 88.40 1 88.50 33 11.54
2015-01-15 4958 3746000 1563 333408700 88.40 89.80 88.30 88.70 0.30 0.34% 88.70 6 88.80 7 11.58
2015-01-16 4958 2579203 1530 225417399 88.70 89.00 86.40 87.50 1.20 -1.35% 87.50 4 87.60 8 11.42
2015-01-19 4958 2848625 1338 250007936 88.50 88.90 86.60 86.70 0.80 -0.91% 86.70 17 86.80 1 11.32
2015-01-20 4958 1937509 962 169776880 87.00 88.10 87.00 88.10 1.40 1.61% 88.00 1 88.10 74 11.50
2015-01-21 4958 3576515 2087 318887432 88.20 89.80 88.00 89.40 1.30 1.48% 89.30 12 89.40 74 11.67
2015-01-22 4958 1830303 1128 162907772 90.00 90.00 88.60 88.80 0.60 -0.67% 88.80 8 88.90 1 11.59
2015-01-23 4958 7949004 3994 721158160 89.90 92.00 89.50 90.10 1.30 1.46% 90.10 5 90.20 16 11.76
2015-01-26 4958 2767140 1528 249056600 90.10 90.80 89.50 90.00 0.10 -0.11% 90.00 61 90.10 26 11.75
2015-01-27 4958 1923845 795 173370895 91.20 91.20 89.70 90.20 0.20 0.22% 90.10 3 90.20 34 11.78
2015-01-28 4958 2149662 1308 193881944 90.00 91.10 89.30 90.60 0.40 0.44% 90.60 15 90.80 15 11.83
2015-01-29 4958 1606950 1025 145787475 91.00 91.20 90.30 90.50 0.10 -0.11% 90.50 55 90.70 2 11.81
2015-01-30 4958 1781988 1044 160161524 90.50 91.30 89.30 89.30 1.20 -1.33% 89.30 7 89.40 4 11.66
2015-02-02 4958 1384939 859 123687187 89.80 90.20 88.60 89.20 0.10 -0.11% 89.20 20 89.30 1 11.64
2015-02-03 4958 1927274 1117 173741385 90.00 91.00 89.40 90.10 0.90 1.01% 90.10 2 90.20 34 11.76
2015-02-04 4958 2132740 1283 194892458 90.40 92.00 90.30 91.50 1.40 1.55% 91.40 19 91.50 1 11.95
2015-02-05 4958 1271300 902 115639080 91.70 92.00 90.40 90.90 0.60 -0.66% 90.90 8 91.00 8 11.87
2015-02-06 4958 1560862 1151 140603961 91.40 91.40 89.60 89.80 1.10 -1.21% 89.70 17 89.80 5 11.72
2015-02-09 4958 903900 520 81192830 90.10 90.20 89.50 89.60 0.20 -0.22% 89.50 38 89.60 4 11.70
2015-02-10 4958 2110316 1209 189416318 90.30 90.50 89.40 89.60 0.00 0% 89.60 15 89.70 21 11.70
2015-02-11 4958 1858525 954 167402391 90.50 90.50 89.40 90.10 0.50 0.56% 90.10 46 90.20 4 11.76
2015-02-12 4958 6073962 3379 561167578 90.10 93.10 90.10 92.40 2.30 2.55% 92.40 6 92.50 37 12.06
2015-02-13 4958 4077302 2031 377158092 92.40 93.50 91.50 92.10 0.30 -0.32% 92.00 10 92.10 3 12.02
2015-02-24 4958 4055381 2188 380359980 95.00 95.00 92.90 93.50 1.40 1.52% 93.40 7 93.50 103 12.21
2015-02-25 4958 12905118 6222 1242598910 95.00 99.00 94.80 95.20 1.70 1.82% 95.20 119 95.30 33 12.43
2015-02-26 4958 8266381 4564 802668050 97.50 98.00 96.20 97.90 2.70 2.84% 97.80 11 97.90 15 12.78
2015-03-02 4958 6273300 3567 621327343 99.80 100.00 98.00 99.50 1.60 1.63% 99.40 12 99.50 6 12.99
2015-03-03 4958 15573579 6681 1576870251 101.00 103.00 99.80 102.00 2.50 2.51% 102.00 278 102.50 200 13.32
2015-03-04 4958 6007046 3274 610767646 102.00 103.00 100.00 101.00 1.00 -0.98% 101.00 140 101.50 3 13.19
2015-03-05 4958 7535450 3817 774634061 102.00 104.00 100.50 103.50 2.50 2.48% 103.00 165 103.50 31 13.51
2015-03-06 4958 6449474 3748 673420744 101.00 107.00 101.00 106.50 3.00 2.9% 106.00 62 106.50 61 13.90
2015-03-09 4958 4811650 2469 508927900 106.50 107.50 104.00 106.00 0.50 -0.47% 106.00 15 106.50 32 13.84
2015-03-10 4958 4893355 2777 510265565 105.00 105.50 103.50 103.50 2.50 -2.36% 103.50 296 104.00 151 13.51
2015-03-11 4958 4685160 2302 487270397 103.00 105.00 102.50 103.00 0.50 -0.48% 103.00 399 103.50 36 13.45
2015-03-12 4958 6027207 2815 633381626 103.50 106.50 103.50 104.50 1.50 1.46% 104.50 96 105.00 68 13.64
2015-03-13 4958 2825660 1444 297501800 105.00 106.00 104.50 105.00 0.50 0.48% 105.00 273 105.50 389 13.71
2015-03-16 4958 3177288 1967 327132876 105.50 105.50 101.50 102.50 2.50 -2.38% 102.00 260 102.50 23 13.38
2015-03-17 4958 3380718 2072 346033873 103.50 104.00 101.50 101.50 1.00 -0.98% 101.50 61 102.00 18 13.25
2015-03-18 4958 6050097 2865 630258631 101.50 105.00 101.50 104.50 3.00 2.96% 104.50 4 105.00 844 13.64
2015-03-19 4958 5791805 2468 607497720 105.00 106.00 103.50 104.50 0.00 0% 104.50 58 105.00 285 13.64
2015-03-20 4958 6076793 2730 632419972 103.00 105.50 101.50 104.50 0.00 0% 104.50 688 105.00 238 13.64
2015-03-23 4958 2251774 1333 235429722 106.00 106.00 103.00 103.00 1.50 -1.44% 103.00 228 103.50 3 13.45
2015-03-24 4958 2987512 1276 308391979 102.50 104.00 102.00 103.00 0.00 0% 103.00 246 103.50 217 11.29
2015-03-25 4958 4007251 1867 407033222 102.50 102.50 100.50 101.00 2.00 -1.94% 101.00 36 101.50 109 11.07
2015-03-26 4958 4257707 2474 427203046 100.00 101.50 99.30 101.00 0.00 0% 100.50 11 101.00 449 11.07
2015-03-27 4958 2069239 1181 207103923 101.00 101.50 99.50 99.70 1.30 -1.29% 99.60 8 99.70 42 10.93
2015-03-30 4958 1310707 995 131153700 101.00 101.50 99.70 99.90 0.20 0.2% 99.80 15 99.90 1 10.95
2015-03-31 4958 2864839 1546 289046156 101.00 102.00 100.00 102.00 2.10 2.1% 101.50 19 102.00 391 11.18
2015-04-01 4958 2110862 1370 211068414 100.50 101.50 99.10 99.10 2.90 -2.84% 99.10 33 99.20 1 10.87
2015-04-02 4958 9728261 3974 1019170529 100.50 106.00 100.00 106.00 6.90 6.96% 105.50 83 106.00 302 11.62
2015-04-07 4958 7218452 4053 781169533 105.00 111.50 104.50 109.00 3.00 2.83% 109.00 282 109.50 7 11.95
2015-04-08 4958 5561996 3334 586004080 109.00 109.00 104.00 104.00 5.00 -4.59% 104.00 98 104.50 28 11.40
2015-04-09 4958 5159997 2885 531261197 104.50 106.00 101.00 101.50 2.50 -2.4% 101.50 73 102.00 100 11.13
2015-04-10 4958 8103098 3192 840134331 104.00 105.50 102.50 105.50 4.00 3.94% 105.50 13 106.00 332 11.57
2015-04-13 4958 6213084 2788 660249572 106.00 108.00 105.50 108.00 2.50 2.37% 107.50 10 108.00 472 11.84
2015-04-14 4958 6858474 3984 749650978 108.50 112.00 106.50 106.50 1.50 -1.39% 106.50 108 107.00 13 11.68
2015-04-15 4958 4145051 2085 443785430 108.00 108.50 106.00 106.50 0.00 0% 106.50 93 107.00 9 11.68
2015-04-16 4958 5633924 2641 601766782 109.50 109.50 105.00 105.50 1.00 -0.94% 105.50 206 106.00 1 11.57
2015-04-17 4958 4056134 2579 423077866 106.00 107.50 102.50 103.50 2.00 -1.9% 103.50 72 104.00 28 11.35
2015-04-20 4958 11628030 3042 1181910075 102.50 103.50 100.00 101.50 2.00 -1.93% 101.50 148 102.00 192 11.13
2015-04-21 4958 6042747 2936 607931696 102.50 103.50 97.50 101.00 0.50 -0.49% 101.00 76 101.50 165 11.07
2015-04-22 4958 8044694 3981 838184176 100.00 105.50 100.00 104.00 3.00 2.97% 104.00 258 104.50 13 11.40
2015-04-23 4958 12244180 4930 1340683980 106.00 111.00 105.50 111.00 7.00 6.73% 111.00 1364 0.00 0 12.17
2015-04-24 4958 12382873 5394 1408795022 112.00 115.00 112.00 114.50 3.50 3.15% 114.00 10 114.50 1128 12.55
2015-04-27 4958 4187686 2342 479071044 116.00 116.50 114.00 114.50 0.00 0% 114.00 32 114.50 458 12.55
2015-04-28 4958 5810378 2818 672835970 116.50 119.50 112.50 115.00 0.50 0.44% 114.50 21 115.00 466 12.61
2015-04-29 4958 6758557 3202 737533368 115.00 115.00 107.00 107.50 7.50 -6.52% 107.50 162 108.00 67 11.79
2015-04-30 4958 7287578 3932 777366846 108.50 108.50 105.00 107.00 0.50 -0.47% 107.00 24 107.50 291 11.73
2015-05-04 4958 5364915 2671 589818980 108.50 112.00 108.50 112.00 5.00 4.67% 111.50 1 112.00 118 12.28
2015-05-05 4958 2476092 1354 277839255 113.50 114.00 111.00 111.50 0.50 -0.45% 111.50 91 112.00 91 12.23
2015-05-06 4958 2888894 1687 321552022 111.00 113.00 109.50 113.00 1.50 1.35% 112.50 10 113.00 257 12.39
2015-05-07 4958 3981470 2325 432452022 111.00 112.00 107.50 107.50 5.50 -4.87% 107.50 45 108.00 49 11.79
2015-05-08 4958 6906337 3322 728455878 109.50 110.50 102.00 103.00 4.50 -4.19% 103.00 8 103.50 29 11.29
2015-05-11 4958 3790680 2113 399038419 106.00 107.00 103.00 106.50 3.50 3.4% 106.50 6 107.00 172 11.68
2015-05-12 4958 2358552 1218 251241564 106.00 107.50 104.50 107.00 0.50 0.47% 106.50 130 107.00 21 11.73
2015-05-13 4958 2771945 1598 293381140 107.00 107.50 104.50 105.50 1.50 -1.4% 105.50 38 106.00 132 11.57
2015-05-14 4958 3445295 1927 367747770 107.00 109.00 105.00 105.00 0.50 -0.47% 105.00 166 105.50 209 11.19
2015-05-15 4958 3781335 2404 389328005 106.00 106.00 101.50 103.00 2.00 -1.9% 103.00 148 103.50 93 10.98
2015-05-18 4958 5687408 2608 612417265 104.50 110.00 104.00 108.50 5.50 5.34% 108.00 78 108.50 50 11.57
2015-05-19 4958 3584793 2077 391197937 108.00 110.50 107.00 109.00 0.50 0.46% 109.00 32 109.50 118 11.62
2015-05-20 4958 4831555 2469 531732716 110.00 111.50 108.50 108.50 0.50 -0.46% 108.50 118 109.00 10 11.57
2015-05-21 4958 2548949 1469 277575890 107.50 110.00 106.50 110.00 1.50 1.38% 109.50 66 110.00 199 11.73
2015-05-22 4958 7610354 3705 850020586 110.00 114.50 109.00 109.00 1.00 -0.91% 109.00 797 109.50 6 11.62
2015-05-25 4958 3963824 2157 442412788 109.50 113.00 109.00 112.00 3.00 2.75% 111.50 198 112.00 39 11.94
2015-05-26 4958 4804550 2030 530516275 110.00 112.00 109.00 110.50 1.50 -1.34% 110.50 181 111.00 53 11.78
2015-05-27 4958 7107750 3197 775867750 109.00 111.00 108.00 109.00 1.50 -1.36% 109.00 75 109.50 39 11.62
2015-05-28 4958 4791663 2496 530233430 110.00 112.00 110.00 110.00 1.00 0.92% 110.00 808 110.50 7 11.73
2015-05-29 4958 6087192 2054 666822981 111.50 111.50 109.00 109.00 1.00 -0.91% 109.00 1470 109.50 73 11.62
2015-06-01 4958 4431221 1822 479131089 109.00 110.00 106.50 109.00 0.00 0% 108.50 74 109.00 106 11.62
2015-06-02 4958 4865688 2207 539230836 109.50 113.00 109.00 109.50 0.50 0.46% 109.50 71 110.00 15 11.67
2015-06-03 4958 5155161 2460 572971129 109.50 112.50 109.50 109.50 0.00 0% 109.50 135 110.00 3 11.67
2015-06-04 4958 6706952 2645 732798768 111.00 111.50 107.50 109.00 0.50 -0.46% 109.00 1119 109.50 54 11.62
2015-06-05 4958 4174296 1761 449255911 109.50 110.50 105.50 109.50 0.50 0.46% 109.00 12 109.50 47 11.67
2015-06-08 4958 2959998 1796 327713777 110.00 112.00 109.50 110.50 1.00 0.91% 110.50 14 111.00 112 11.78
2015-06-09 4958 5353509 2817 573942195 111.50 111.50 104.00 105.50 5.00 -4.52% 105.00 11 105.50 81 11.25
2015-06-10 4958 5162425 2914 541957911 105.50 107.50 102.50 104.50 1.00 -0.95% 104.50 99 105.00 1 11.14
2015-06-11 4958 4935859 2359 528262413 105.00 109.00 105.00 107.00 2.50 2.39% 107.00 272 107.50 78 11.41
2015-06-12 4958 3340450 1395 361390375 107.00 109.00 106.50 108.00 1.00 0.93% 108.00 10 108.50 170 11.51
2015-06-15 4958 4138790 2319 433775660 107.50 108.00 103.00 104.00 4.00 -3.7% 104.00 43 104.50 56 11.09
2015-06-16 4958 4596805 2601 467467710 103.50 104.50 99.90 102.50 1.50 -1.44% 102.50 11 103.00 56 10.93
2015-06-17 4958 2546259 1779 265286936 103.50 105.00 102.50 104.00 1.50 1.46% 103.50 81 104.00 35 11.09
2015-06-18 4958 3122746 1350 326229457 104.00 105.50 103.50 104.50 0.50 0.48% 104.50 239 105.00 82 11.14
2015-06-22 4958 5246786 2639 569996065 104.50 111.00 104.50 109.50 5.00 4.78% 109.50 60 110.00 161 11.67
2015-06-23 4958 2832784 1620 312183062 110.50 111.50 109.00 109.00 0.50 -0.46% 109.00 25 109.50 46 11.62
2015-06-24 4958 1202055 841 132029550 110.50 110.50 109.00 110.00 1.00 0.92% 110.00 17 110.50 261 11.73
2015-06-25 4958 6738248 3846 763995272 111.00 115.00 111.00 114.00 4.00 3.64% 113.50 35 114.00 197 12.15
2015-06-26 4958 3185776 2072 359871522 114.00 114.50 111.50 111.50 2.50 -2.19% 111.50 104 112.00 86 11.89
2015-06-29 4958 6409717 2906 687650142 109.50 110.50 105.00 105.00 6.50 -5.83% 105.00 182 105.50 11 11.19
2015-06-30 4958 5291945 2443 566119087 105.00 109.00 105.00 108.00 3.00 2.86% 108.00 267 108.50 37 11.51
2015-07-01 4958 10077966 4852 1130203192 109.50 114.00 109.00 112.00 4.00 3.7% 112.00 411 112.50 37 11.94
2015-07-02 4958 4207757 2461 464988389 113.00 113.50 109.50 109.50 2.50 -2.23% 109.50 152 110.00 20 11.67
2015-07-03 4958 4798750 2969 520451110 109.50 110.00 107.00 109.00 0.50 -0.46% 109.00 28 109.50 93 11.62
2015-07-06 4958 3426650 2127 374475524 108.00 110.50 108.00 108.50 0.50 -0.46% 108.00 282 108.50 2 11.57
2015-07-07 4958 7198331 3693 766445255 109.00 110.00 104.50 105.00 3.50 -3.23% 105.00 48 105.50 54 11.19
2015-07-08 4958 10224995 4942 1034484895 104.50 104.50 99.00 101.50 3.50 -3.33% 101.00 24 101.50 34 10.82
2015-07-09 4958 5192202 2533 524033403 100.00 102.50 98.00 102.50 1.00 0.99% 102.00 41 102.50 14 10.93
2015-07-13 4958 3276247 1519 342114804 105.00 105.50 103.00 105.50 3.00 2.93% 105.00 5 105.50 131 11.25
2015-07-14 4958 5123781 2558 549698176 106.50 108.50 105.50 107.00 1.50 1.42% 107.00 317 107.50 87 11.41
2015-07-15 4958 3145167 2057 333636202 107.50 108.00 105.00 106.00 1.00 -0.93% 105.50 25 106.00 91 11.30
2015-07-16 4958 3712258 1958 399390491 106.50 108.50 106.00 108.50 2.50 2.36% 108.00 44 108.50 243 11.57
2015-07-17 4958 3529955 2001 382182661 108.00 109.00 107.50 108.00 0.50 -0.46% 107.50 265 108.00 65 11.51
2015-07-20 4958 2444030 1355 263442210 108.50 109.50 106.50 107.50 0.50 -0.46% 107.50 49 108.00 216 11.46
2015-07-21 4958 2142107 1297 228454393 108.00 108.00 104.50 107.00 0.50 -0.47% 107.00 42 107.50 85 11.41
2015-07-22 4958 7638276 4429 778374289 103.50 104.50 100.50 101.00 6.00 -5.61% 101.00 61 101.50 17 10.77
2015-07-23 4958 8533837 4415 849888137 100.00 102.00 96.20 100.50 0.50 -0.5% 100.00 8 100.50 4 10.71
2015-07-24 4958 3661647 2077 370482668 101.50 103.00 100.00 102.00 1.50 1.49% 101.50 113 102.00 108 10.87
2015-07-27 4958 7365607 4346 703916445 100.50 102.00 91.80 92.00 10.00 -9.8% 92.00 20 92.20 1 9.81
2015-07-28 4958 5611302 3267 536162263 92.00 97.40 92.00 96.20 4.20 4.57% 96.10 9 96.20 5 10.26
2015-07-29 4958 3678242 2609 354450339 96.50 98.60 93.20 98.60 2.40 2.49% 98.50 1 98.60 4 10.51
2015-07-30 4958 2811007 1893 276326877 98.70 99.80 97.00 97.30 1.30 -1.32% 97.20 9 97.30 11 10.37
2015-07-31 4958 2590469 1501 252223767 96.70 98.40 96.00 97.90 0.60 0.62% 97.00 1 97.90 33 10.44
2015-08-03 4958 2187609 1528 209018958 96.60 97.50 94.60 95.50 2.40 -2.45% 95.40 7 95.50 30 10.18
2015-08-04 4958 7333426 4236 686198021 97.00 98.70 87.20 91.00 4.50 -4.71% 91.00 4 91.10 20 9.70
2015-08-05 4958 5126570 3318 482177520 92.80 96.50 91.40 95.70 4.70 5.16% 95.60 23 95.70 2 10.20
2015-08-06 4958 5813305 3427 541243986 96.50 96.50 91.30 92.00 3.70 -3.87% 91.90 42 92.00 11 9.81
2015-08-07 4958 4141000 2675 381326998 90.10 93.30 90.10 92.20 0.20 0.22% 92.10 19 92.20 125 9.83
2015-08-10 4958 3500200 2616 333184260 94.50 97.00 92.50 96.50 4.30 4.66% 96.50 15 96.60 2 10.29
2015-08-11 4958 3330759 2309 326448453 98.30 99.50 96.70 97.70 1.20 1.24% 97.50 7 97.70 13 10.42
2015-08-12 4958 3309000 2268 316033598 95.90 96.70 94.10 96.00 1.70 -1.74% 96.00 38 96.10 4 9.97
2015-08-13 4958 4129843 2566 406432457 96.40 99.40 96.40 99.00 3.00 3.13% 99.00 83 99.10 11 10.28
2015-08-14 4958 3127122 2125 312317200 99.00 101.50 98.70 100.50 1.50 1.52% 100.00 27 100.50 101 10.44
2015-08-17 4958 2422045 1805 242932522 100.50 101.00 99.50 100.50 0.00 0% 100.00 448 100.50 3 10.44
2015-08-18 4958 3020523 1902 299364384 100.00 101.00 97.50 99.40 1.10 -1.09% 99.30 5 99.50 34 10.32
2015-08-19 4958 2235100 1711 218965200 98.80 99.80 97.20 98.00 1.40 -1.41% 98.00 1 98.10 25 10.18
2015-08-20 4958 5964842 4006 558332642 96.50 98.50 91.80 92.00 6.00 -6.12% 92.00 71 92.10 2 9.55
2015-08-21 4958 7317192 4775 644935697 89.40 91.50 86.50 87.50 4.50 -4.89% 87.40 2 87.50 20 9.09
2015-08-24 4958 10012987 4454 801857958 83.60 86.50 78.80 79.40 8.10 -9.26% 79.40 25 79.50 80 8.25
2015-08-25 4958 6272989 3528 523710636 79.00 86.70 78.90 86.50 7.10 8.94% 86.40 2 86.50 70 8.98
2015-08-26 4958 3602131 2313 314325004 89.00 89.00 85.20 88.60 2.10 2.43% 88.30 2 88.60 19 9.20
2015-08-27 4958 5353251 3718 496511463 89.70 93.80 89.60 93.80 5.20 5.87% 93.60 1 93.80 22 9.74
2015-08-28 4958 7867133 3869 759403215 97.00 98.30 94.50 97.90 4.10 4.37% 97.50 2 97.90 19 10.17
2015-08-31 4958 10729455 4419 987613291 94.20 94.20 90.60 92.30 0.00 -5.72% 92.30 28 92.40 47 9.58
2015-09-01 4958 3225550 2017 297079390 92.50 93.50 90.90 91.30 1.00 -1.08% 91.30 33 91.40 13 9.48
2015-09-02 4958 3266919 2137 294382544 89.80 91.30 88.80 91.30 0.00 0% 91.10 4 91.30 46 9.48
2015-09-03 4958 3924975 2751 358677827 92.30 93.00 90.60 90.60 0.70 -0.77% 90.60 22 90.80 1 9.41
2015-09-04 4958 4408204 3085 390379884 90.70 91.30 86.50 87.20 3.40 -3.75% 87.20 26 87.30 8 9.06
2015-09-07 4958 5637911 3243 480502241 86.10 86.60 84.00 84.50 2.70 -3.1% 84.50 60 84.60 1 8.77
2015-09-08 4958 5967170 4243 528552076 87.00 90.10 86.60 89.30 4.80 5.68% 89.00 13 89.30 1 9.27
2015-09-09 4958 7620464 4924 707379216 91.50 94.60 91.00 93.70 4.40 4.93% 93.70 12 93.80 15 9.73
2015-09-10 4958 3563275 2568 331131255 92.80 93.80 92.00 93.80 0.10 0.11% 93.20 2 93.80 12 9.74
2015-09-11 4958 4863131 3352 462072797 94.70 96.40 93.40 94.20 0.40 0.43% 94.20 1 94.30 4 9.78
2015-09-14 4958 3395820 2215 321116215 95.10 95.70 93.80 94.80 0.60 0.64% 94.70 36 94.80 47 9.84
2015-09-15 4958 3991789 2526 380390183 94.80 95.80 94.60 95.80 1.00 1.05% 95.60 3 95.80 49 9.95
2015-09-16 4958 3828027 2518 363891438 96.50 97.30 93.90 94.40 1.40 -1.46% 94.40 55 94.50 1 9.80
2015-09-17 4958 3162674 1978 301418030 95.00 96.00 94.30 95.50 1.10 1.17% 95.50 143 95.60 11 9.92
2015-09-18 4958 1987476 1217 188564329 93.90 95.50 93.90 95.00 0.50 -0.52% 95.00 285 95.10 6 9.87
2015-09-21 4958 3626444 2027 342017192 94.40 95.40 92.80 93.20 1.80 -1.89% 93.10 8 93.20 15 9.68
2015-09-22 4958 2419523 1709 229718562 94.70 95.70 94.50 94.50 1.30 1.39% 94.50 2 94.60 8 9.81
2015-09-23 4958 2089545 1498 197336030 93.90 95.20 93.80 93.80 0.70 -0.74% 93.80 26 94.20 8 9.74
2015-09-24 4958 1447450 1093 135367328 94.10 94.80 92.30 93.60 0.20 -0.21% 93.50 1 93.60 21 9.72
2015-09-25 4958 1312270 845 122774707 93.20 94.80 92.30 94.50 0.90 0.96% 94.40 7 94.50 33 9.81
2015-09-30 4958 3098000 2036 292459900 95.60 95.90 93.00 94.20 0.30 -0.32% 94.10 5 94.20 19 9.78
2015-10-01 4958 3448152 2395 332014344 94.80 97.00 94.60 97.00 2.80 2.97% 96.80 25 97.00 53 10.07
2015-10-02 4958 2628500 1929 252687900 96.10 97.00 95.30 95.50 1.50 -1.55% 95.50 17 95.80 6 9.92
2015-10-05 4958 2492721 1744 242430950 97.00 97.80 96.00 97.40 1.90 1.99% 97.30 3 97.40 20 10.11
2015-10-06 4958 4104025 2707 405845540 98.70 101.00 97.30 98.10 0.70 0.72% 98.10 1 98.20 1 10.19
2015-10-07 4958 2084960 1545 205545440 99.20 99.40 97.00 99.40 1.30 1.33% 99.30 1 99.40 8 10.32
2015-10-08 4958 6416026 2826 637037874 101.00 101.50 97.80 99.00 0.40 -0.4% 98.80 1 99.00 586 10.28
2015-10-12 4958 3405957 2074 338457057 100.50 100.50 98.50 98.80 0.20 -0.2% 98.80 35 98.90 102 10.26
2015-10-13 4958 3647343 2426 357989236 99.50 100.00 96.80 97.50 1.30 -1.32% 97.40 15 97.50 284 10.12
2015-10-14 4958 3152900 2392 306432376 97.60 98.00 96.10 96.50 1.00 -1.03% 96.50 18 96.70 4 10.02
2015-10-15 4958 3140765 1947 300629817 97.50 97.90 94.70 94.80 1.70 -1.76% 94.80 29 94.90 4 9.84
2015-10-16 4958 2722852 1947 258804253 95.90 96.00 94.40 94.90 0.10 0.11% 94.80 59 94.90 56 9.85
2015-10-19 4958 4645914 3333 428510030 95.30 95.70 90.60 91.30 3.60 -3.79% 91.30 13 91.40 15 9.48
2015-10-20 4958 6435131 3890 580336112 92.10 92.30 89.30 90.00 1.30 -1.42% 90.00 8 90.10 12 9.35
2015-10-21 4958 3216207 2347 294357875 91.10 92.30 91.00 91.50 1.50 1.67% 91.40 40 91.50 233 9.50
2015-10-22 4958 3795250 2841 353269922 92.10 93.70 91.60 93.30 1.80 1.97% 93.20 12 93.30 53 9.69
2015-10-23 4958 2886805 1912 271678708 94.60 94.90 93.70 94.20 0.90 0.96% 94.10 20 94.20 54 9.78
2015-10-26 4958 3299031 1924 313327546 94.80 95.60 94.40 95.20 1.00 1.06% 95.10 44 95.20 223 9.89
2015-10-27 4958 4192662 2648 388098834 94.20 94.50 91.70 92.20 3.00 -3.15% 92.10 53 92.20 73 9.57
2015-10-28 4958 3882930 2707 355746979 92.80 93.30 90.50 92.20 0.00 0% 92.10 2 92.20 32 9.57
2015-10-29 4958 3888741 2366 354583353 92.30 92.70 90.50 91.00 1.20 -1.3% 90.90 1 91.00 271 9.45
2015-10-30 4958 3592835 2498 328690936 91.70 92.80 90.00 92.80 1.80 1.98% 92.50 16 92.80 33 9.64
2015-11-02 4958 2465558 1704 229041314 92.80 93.50 92.40 92.80 0.00 0% 92.80 20 92.90 1 9.64
2015-11-03 4958 2486203 1708 232879296 93.20 94.20 93.00 93.30 0.50 0.54% 93.20 148 93.30 5 9.69
2015-11-04 4958 3261013 2233 308942928 94.20 95.10 93.70 95.10 1.80 1.93% 95.00 25 95.10 23 9.88
2015-11-05 4958 2527670 1741 240366116 95.10 95.70 94.20 95.50 0.40 0.42% 95.40 78 95.50 3 9.92
2015-11-06 4958 3031225 1752 290250904 95.60 97.20 94.50 94.70 0.80 -0.84% 94.70 12 94.80 2 9.83
2015-11-09 4958 4038104 2281 387552432 96.10 97.00 94.80 96.50 1.80 1.9% 96.40 6 96.50 5 10.02
2015-11-10 4958 3511350 2129 334596626 96.50 97.10 94.40 95.50 1.00 -1.04% 95.50 9 95.60 10 9.92
2015-11-11 4958 4498920 2504 423787180 93.60 95.20 93.50 94.00 1.50 -1.57% 93.90 19 94.00 261 9.11
2015-11-12 4958 2724100 1968 252704940 94.20 94.90 91.80 92.80 1.20 -1.28% 92.70 2 92.80 55 8.99
2015-11-13 4958 2849255 2030 269159925 92.20 95.20 92.00 95.10 2.30 2.48% 95.00 14 95.10 17 9.22
2015-11-16 4958 2761511 1936 258784997 92.80 94.90 92.80 93.90 1.20 -1.26% 93.80 1 93.90 39 9.10
2015-11-17 4958 2173467 1519 206024389 94.80 95.40 94.20 94.60 0.70 0.75% 94.60 45 94.70 6 9.17
2015-11-18 4958 4308142 3061 412577924 95.00 96.70 94.50 96.70 2.10 2.22% 96.40 19 96.70 132 9.37
2015-11-19 4958 4290617 2393 419659240 97.80 98.20 97.20 97.70 1.00 1.03% 97.70 63 97.80 7 9.47
2015-11-20 4958 2558840 1763 248661173 98.50 98.50 96.50 96.70 1.00 -1.02% 96.70 3 96.80 10 9.37
2015-11-23 4958 3459924 1652 329440384 96.50 97.10 94.90 95.10 1.60 -1.65% 95.10 77 95.30 2 9.22
2015-11-24 4958 7850200 4711 617673177 79.30 79.40 77.60 94.20 2.00 -0.95% 78.40 109 78.50 913 7.61
2015-11-25 4958 2924223 1834 272636991 94.20 94.80 92.50 92.80 1.40 -1.49% 92.70 18 92.80 36 8.99
2015-11-26 4958 1651725 1154 154314260 93.60 94.10 93.00 93.50 0.70 0.75% 93.40 49 93.50 415 9.06
2015-11-27 4958 2047666 1332 189938103 94.00 94.10 92.10 93.50 0.00 0% 93.50 11 93.60 35 9.06
2015-11-30 4958 2859058 1387 264209568 92.80 92.80 91.20 92.70 0.80 -0.86% 92.60 24 92.70 82 8.98
2015-12-01 4958 4016104 2695 374892427 93.00 95.00 92.00 95.00 2.30 2.48% 94.90 3 95.00 116 9.21
2015-12-02 4958 4413287 2970 414608878 95.20 95.20 93.30 94.50 0.50 -0.53% 94.30 19 94.50 16 9.16
2015-12-03 4958 3100533 1768 288246058 92.80 93.30 92.70 93.10 1.40 -1.48% 93.10 9 93.20 7 9.02
2015-12-04 4958 1904332 1293 175714709 92.10 93.10 91.90 92.60 0.50 -0.54% 92.60 62 92.70 1 8.97
2015-12-07 4958 1703026 1111 158340611 93.30 93.90 92.30 92.30 0.30 -0.32% 92.30 65 92.60 2 8.94
2015-12-08 4958 2370196 1899 218860991 92.80 93.00 91.80 91.90 0.40 -0.43% 91.90 6 92.00 20 8.91
2015-12-09 4958 2468200 1727 227746380 91.50 93.00 91.50 92.40 0.50 0.54% 92.20 2 92.40 22 8.95
2015-12-10 4958 2405558 1722 220517590 92.50 92.70 90.80 91.40 1.00 -1.08% 91.40 2 91.50 2 8.86
2015-12-11 4958 4615365 2862 409718938 91.50 91.70 86.00 86.00 5.40 -5.91% 85.90 93 86.00 187 8.33
2015-12-14 4958 3537872 2264 299524860 82.10 85.40 82.10 84.80 1.20 -1.4% 84.70 2 84.80 23 8.22
2015-12-15 4958 6523342 4163 540544177 82.70 84.50 81.60 82.70 2.10 -2.48% 82.70 25 82.80 30 8.01
2015-12-16 4958 10785337 5928 865458399 82.80 83.70 79.00 80.80 1.90 -2.3% 80.70 38 80.80 37 7.83
2015-12-17 4958 9558500 4815 771219349 81.80 82.00 80.00 80.50 0.30 -0.37% 80.50 42 80.60 2 7.80
2015-12-18 4958 7850200 4711 617673177 79.30 79.40 77.60 78.50 2.00 -2.48% 78.40 109 78.50 913 7.61
2015-12-21 4958 4672393 2622 368896742 78.50 79.50 78.10 78.80 0.30 0.38% 78.80 77 78.90 145 7.64
2015-12-22 4958 3387408 1989 267910101 79.50 80.00 78.50 78.50 0.30 -0.38% 78.40 23 78.50 119 7.61
2015-12-23 4958 3134414 1960 245380169 78.50 78.80 77.80 77.80 0.70 -0.89% 77.70 119 77.90 20 7.54
2015-12-24 4958 2210650 1532 173941994 78.40 79.20 78.10 78.10 0.30 0.39% 78.10 2 78.30 2 7.57
2015-12-25 4958 2734031 1660 217492480 79.00 80.00 78.70 79.90 1.80 2.3% 79.80 15 79.90 22 7.74
2015-12-28 4958 2707084 1741 212963772 80.30 80.30 78.00 78.00 1.90 -2.38% 78.00 25 78.10 13 7.56
2015-12-29 4958 1703952 1013 132668756 78.10 78.50 77.60 77.60 0.40 -0.51% 77.60 8 77.70 7 7.52
2015-12-30 4958 4860143 2745 369224607 78.40 78.40 74.70 75.50 2.10 -2.71% 75.40 109 75.50 6 7.32
2015-12-31 4958 2812753 1489 211657729 75.00 75.80 74.40 75.80 0.30 0.4% 75.70 14 75.80 15 7.34