健鼎(3044)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　　　55.60
0
0%		56.80
1.2
2.16%		55.70
-1.1
-1.94%		54.20
-1.5
-2.69%		54.90
0.7
1.29%		 　54.10
-0.8
-1.46%		53.00
-1.1
-2.03%		55.00
2
3.77%		55.70
0.7
1.27%		53.10
-2.6
-4.67%		 　53.30
0.2
0.38%		54.10
0.8
1.5%		54.20
0.1
0.18%		55.30
1.1
2.03%		53.20
-2.1
-3.8%		 　53.70
0.5
0.94%		53.70
0
0%		53.60
-0.1
-0.19%		53.60
0
0%		54.60
1
1.87%		54.60
0
0%		 54.34
2 月　55.30
0.7
1.28%		55.00
-0.3
-0.54%		 　　　　　　　　　　56.00
1
1.82%		57.60
1.6
2.86%		56.60
-1
-1.74%		56.10
-0.5
-0.88%		57.00
0.9
1.6%		 　58.00
1
1.75%		58.20
0.2
0.34%		58.60
0.4
0.69%		59.00
0.4
0.68%		58.80
-0.2
-0.34%		 57.77
3 月59.50
0.7
1.19%		60.10
0.6
1.01%		60.10
0
0%		60.00
-0.1
-0.17%		 　59.00
-1
-1.67%		59.50
0.5
0.85%		58.90
-0.6
-1.01%		59.90
1
1.7%		59.90
0
0%		 　59.00
-0.9
-1.5%		59.10
0.1
0.17%		60.10
1
1.69%		58.70
-1.4
-2.33%		60.10
1.4
2.39%		 　59.40
-0.7
-1.16%		61.00
1.6
2.69%		60.70
-0.3
-0.49%		59.90
-0.8
-1.32%		59.40
-0.5
-0.83%		 　59.30
-0.1
-0.17%		58.30
-1
-1.69%		58.60
0.3
0.51%		58.40
-0.2
-0.34%		59.47
4 月58.40
0
0%		 　　　58.00
-0.4
-0.68%		58.60
0.6
1.03%		59.00
0.4
0.68%		 　59.00
0
0%		59.00
0
0%		59.50
0.5
0.85%		60.20
0.7
1.18%		59.80
-0.4
-0.66%		 　61.50
1.7
2.84%		61.50
0
0%		60.50
-1
-1.63%		60.00
-0.5
-0.83%		59.30
-0.7
-1.17%		 　59.80
0.5
0.84%		60.00
0.2
0.33%		59.50
-0.5
-0.83%		58.90
-0.6
-1.01%		59.10
0.2
0.34%		 59.48
5 月　　58.50
-0.6
-1.02%		57.70
-0.8
-1.37%		57.20
-0.5
-0.87%		56.60
-0.6
-1.05%		 　56.60
0
0%		56.40
-0.2
-0.35%		55.80
-0.6
-1.06%		55.80
0
0%		56.20
0.4
0.72%		 　55.80
-0.4
-0.71%		56.00
0.2
0.36%		55.90
-0.1
-0.18%		56.80
0.9
1.61%		56.50
-0.3
-0.53%		 　57.10
0.6
1.06%		57.20
0.1
0.18%		57.40
0.2
0.35%		57.90
0.5
0.87%		58.30
0.4
0.69%		 　59.30
1
1.72%		62.30
3
5.06%		57.2
6 月62.70
0.4
0.64%		62.50
-0.2
-0.32%		63.50
1
1.6%		63.40
-0.1
-0.16%		 62.60
-0.8
-1.26%		63.00
0.4
0.64%		62.60
-0.4
-0.63%		 　　　61.90
-0.7
-1.12%		61.50
-0.4
-0.65%		62.20
0.7
1.14%		62.00
-0.2
-0.32%		61.80
-0.2
-0.32%		 　61.90
0.1
0.16%		62.20
0.3
0.48%		62.10
-0.1
-0.16%		62.90
0.8
1.29%		61.70
-1.2
-1.91%		 　61.50
-0.2
-0.32%		60.60
-0.9
-1.46%		61.50
0.9
1.49%		62.50
1
1.63%		 62.19
7 月62.40
-0.1
-0.16%		 　62.60
0.2
0.32%		 62.00
-0.6
-0.96%		61.80
-0.2
-0.32%		 　　61.30
-0.5
-0.81%		62.60
1.3
2.12%		63.10
0.5
0.8%		64.50
1.4
2.22%		65.80
1.3
2.02%		 　64.50
-1.3
-1.98%		64.80
0.3
0.47%		65.70
0.9
1.39%		65.50
-0.2
-0.3%		65.60
0.1
0.15%		 　64.60
-1
-1.52%		64.20
-0.4
-0.62%		64.50
0.3
0.47%		66.00
1.5
2.33%		65.30
-0.7
-1.06%		 63.99
8 月66.00
0.7
1.07%		66.10
0.1
0.15%		65.70
-0.4
-0.61%		66.00
0.3
0.46%		65.80
-0.2
-0.3%		 　66.10
0.3
0.46%		65.10
-1
-1.51%		66.00
0.9
1.38%		65.90
-0.1
-0.15%		65.30
-0.6
-0.91%		 　65.80
0.5
0.77%		66.10
0.3
0.46%		65.70
-0.4
-0.61%		66.00
0.3
0.46%		64.90
-1.1
-1.67%		 　66.00
1.1
1.69%		66.00
0
0%		66.00
0
0%		67.50
1.5
2.27%		67.40
-0.1
-0.15%		 　66.70
-0.7
-1.04%		66.80
0.1
0.15%		67.80
1
1.5%		66.12
9 月66.90
-0.9
-1.33%		66.90
0
0%		 　66.60
-0.3
-0.45%		66.60
0
0%		67.40
0.8
1.2%		67.90
0.5
0.74%		68.00
0.1
0.15%		66.20
-1.8
-2.65%		 66.70
0.5
0.76%		67.30
0.6
0.9%		66.50
-0.8
-1.19%		 　　　66.50
0
0%		66.50
0
0%		68.40
1.9
2.86%		68.30
-0.1
-0.15%		68.00
-0.3
-0.44%		 　68.20
0.2
0.29%		 　70.70
2.5
3.67%		69.70
-1
-1.41%		 67.71
10 月　　70.80
1.1
1.58%		70.70
-0.1
-0.14%		70.60
-0.1
-0.14%		71.00
0.4
0.57%		74.20
3.2
4.51%		 　　75.30
1.1
1.48%		73.70
-1.6
-2.12%		74.40
0.7
0.95%		74.90
0.5
0.67%		 　74.90
0
0%		75.60
0.7
0.93%		75.50
-0.1
-0.13%		74.80
-0.7
-0.93%		73.60
-1.2
-1.6%		 　74.80
1.2
1.63%		74.30
-0.5
-0.67%		74.80
0.5
0.67%		75.20
0.4
0.53%		75.10
-0.1
-0.13%		 74.70
-0.4
-0.53%		74.13
11 月73.30
-1.4
-1.87%		71.80
-1.5
-2.05%		72.20
0.4
0.56%		70.50
-1.7
-2.35%		 　71.40
0.9
1.28%		69.50
-1.9
-2.66%		70.20
0.7
1.01%		73.30
3.1
4.42%		73.70
0.4
0.55%		 　72.90
-0.8
-1.09%		74.00
1.1
1.51%		71.30
-2.7
-3.65%		70.60
-0.7
-0.98%		71.10
0.5
0.71%		 　72.50
1.4
1.97%		72.30
-0.2
-0.28%		73.20
0.9
1.24%		71.00
-2.2
-3.01%		72.30
1.3
1.83%		 　72.90
0.6
0.83%		72.60
-0.3
-0.41%		73.00
0.4
0.55%		 72.2
12 月74.00
1
1.37%		72.00
-2
-2.7%		 　72.00
0
0%		73.90
1.9
2.64%		73.30
-0.6
-0.81%		73.70
0.4
0.55%		73.80
0.1
0.14%		 　73.50
-0.3
-0.41%		73.70
0.2
0.27%		72.80
-0.9
-1.22%		74.10
1.3
1.79%		74.60
0.5
0.67%		 　74.60
0
0%		74.60
0
0%		74.00
-0.6
-0.8%		74.00
0
0%		73.50
-0.5
-0.68%		 　72.10
-1.4
-1.9%		71.50
-0.6
-0.83%		72.00
0.5
0.7%		72.00
0
0%		72.80
0.8
1.11%		　73.26

說明:最高漲幅:5.06%最低跌幅:-4.67% 最高價:75.60最低價:53.00平均價:64.17,灰色底表示週末,漲146天(114.4)元,跌127天(-87.4)元,平盤30天
5%=2,4%=4,3%=6,2%=34,1%=70,0%=60,-0%=1,-1%=2,-2%=5,-3%=24,-4%=35,-5%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 3044 1208382 980 67897792 56.20 56.80 55.60 55.60 0.40 0% 55.50 6 55.60 2 10.59
2016-01-05 3044 1439731 1173 80702419 55.00 56.80 55.00 56.80 1.20 2.16% 56.60 1 56.80 31 10.82
2016-01-06 3044 1378100 1165 76325900 56.20 56.30 54.50 55.70 1.10 -1.94% 55.30 2 55.70 38 10.61
2016-01-07 3044 1169742 1009 63841368 55.70 55.80 53.30 54.20 1.50 -2.69% 54.10 13 54.20 3 10.32
2016-01-08 3044 867000 690 47618000 53.50 55.40 53.50 54.90 0.70 1.29% 54.80 3 54.90 78 10.46
2016-01-11 3044 833200 749 44931519 54.10 54.30 53.20 54.10 0.80 -1.46% 53.90 6 54.10 8 10.30
2016-01-12 3044 787532 681 42586096 53.60 54.80 53.00 53.00 1.10 -2.03% 53.00 39 53.10 1 10.10
2016-01-13 3044 1227031 1078 66885693 53.60 55.00 53.60 55.00 2.00 3.77% 54.70 2 55.00 32 10.48
2016-01-14 3044 1209811 1080 66959409 54.20 56.00 54.00 55.70 0.70 1.27% 55.60 1 55.70 13 10.61
2016-01-15 3044 1893609 1351 102016953 55.70 55.70 53.00 53.10 2.60 -4.67% 53.10 6 53.50 3 10.11
2016-01-18 3044 1053232 831 55487765 51.50 53.50 51.20 53.30 0.20 0.38% 53.20 1 53.40 4 10.15
2016-01-19 3044 581992 476 31149669 52.70 54.20 52.60 54.10 0.80 1.5% 54.00 29 54.10 9 10.30
2016-01-20 3044 893308 700 48282491 53.80 54.30 53.60 54.20 0.10 0.18% 53.90 14 54.20 29 10.32
2016-01-21 3044 1063719 802 58467103 54.80 55.40 54.00 55.30 1.10 2.03% 55.00 12 55.30 89 10.53
2016-01-22 3044 1086118 859 58489113 55.50 55.60 53.20 53.20 2.10 -3.8% 53.20 91 53.50 1 10.13
2016-01-25 3044 375156 296 20221776 53.60 54.20 53.60 53.70 0.50 0.94% 53.70 42 54.00 20 10.23
2016-01-26 3044 303100 247 16258470 53.70 54.20 53.30 53.70 0.00 0% 53.60 17 53.70 19 10.23
2016-01-27 3044 336573 278 18167698 53.40 54.30 53.40 53.60 0.10 -0.19% 53.60 52 54.00 8 10.21
2016-01-28 3044 395690 334 21318775 53.60 54.10 53.50 53.60 0.00 0% 53.60 64 54.00 192 10.21
2016-01-29 3044 610053 455 33134281 53.50 54.60 53.50 54.60 1.00 1.87% 54.40 1 54.60 45 10.40
2016-01-30 3044 340353 191 18684673 55.10 55.40 54.50 54.60 0.00 0% 54.60 5 54.80 1 10.40
2016-02-02 3044 606888 558 33462340 55.00 55.50 54.60 55.30 0.10 1.28% 54.90 1 55.30 8 10.53
2016-02-03 3044 612541 522 33828990 55.00 55.60 54.80 55.00 0.30 -0.54% 55.00 92 55.20 1 10.48
2016-02-15 3044 759286 617 42164728 54.60 56.00 54.30 56.00 1.00 1.82% 55.80 7 56.00 6 10.67
2016-02-16 3044 1303838 856 73440613 55.90 57.60 55.50 57.60 1.60 2.86% 57.20 1 57.60 44 10.97
2016-02-17 3044 1143361 918 65033382 58.20 58.20 56.00 56.60 1.00 -1.74% 56.20 1 56.60 3 10.78
2016-02-18 3044 1527369 1047 86598509 57.00 57.50 56.00 56.10 0.50 -0.88% 56.10 12 56.20 1 10.69
2016-02-19 3044 756298 593 42986295 56.10 57.20 56.10 57.00 0.90 1.6% 57.00 2 57.10 42 10.86
2016-02-22 3044 870561 700 50305738 57.00 58.10 57.00 58.00 1.00 1.75% 57.90 2 58.00 41 11.05
2016-02-23 3044 1100161 904 64184384 58.40 58.70 57.60 58.20 0.20 0.34% 58.20 12 58.40 11 10.80
2016-02-24 3044 2041614 1493 120256993 59.30 60.00 58.30 58.60 0.40 0.69% 58.50 6 58.60 3 10.87
2016-02-25 3044 1208045 938 71318855 58.90 59.50 58.70 59.00 0.40 0.68% 58.90 7 59.00 35 10.95
2016-02-26 3044 1047252 848 61827115 59.50 59.70 58.80 58.80 0.20 -0.34% 58.80 13 58.90 2 10.91
2016-03-01 3044 1794826 1410 107027797 59.20 60.00 59.20 59.50 0.70 1.19% 59.40 27 59.50 20 11.04
2016-03-02 3044 2187720 1628 131837772 60.00 60.50 59.90 60.10 0.60 1.01% 60.00 35 60.20 1 11.15
2016-03-03 3044 1110403 913 66786616 60.10 60.50 59.80 60.10 0.00 0% 60.00 7 60.10 187 11.15
2016-03-04 3044 1292880 903 77438534 60.10 60.50 59.50 60.00 0.10 -0.17% 60.00 36 60.10 38 11.13
2016-03-07 3044 1339419 1092 79273475 60.00 60.00 58.90 59.00 1.00 -1.67% 59.00 64 59.10 6 10.95
2016-03-08 3044 1085110 933 64206821 59.00 59.90 58.80 59.50 0.50 0.85% 59.50 25 59.60 1 11.04
2016-03-09 3044 918475 817 54275673 59.50 59.50 58.80 58.90 0.60 -1.01% 58.80 108 58.90 38 10.93
2016-03-10 3044 1274763 943 75941374 59.30 60.00 59.00 59.90 1.00 1.7% 59.50 10 59.90 35 11.11
2016-03-11 3044 752380 710 44866509 59.20 60.00 59.20 59.90 0.00 0% 59.80 1 59.90 5 11.11
2016-03-14 3044 1863215 1118 110332385 59.80 60.00 58.90 59.00 0.90 -1.5% 59.00 156 59.40 3 10.95
2016-03-15 3044 1955249 1396 116296013 59.90 59.90 59.00 59.10 0.10 0.17% 59.00 18 59.10 7 10.96
2016-03-16 3044 1578894 1235 94469727 59.50 60.20 59.40 60.10 1.00 1.69% 59.90 10 60.10 23 11.15
2016-03-17 3044 1260932 952 75095007 60.50 60.80 58.70 58.70 1.40 -2.33% 58.70 147 59.00 19 10.89
2016-03-18 3044 2192933 1278 130120380 59.10 60.10 58.30 60.10 1.40 2.39% 60.10 119 60.20 52 11.15
2016-03-21 3044 803110 740 47903621 60.10 60.30 59.30 59.40 0.70 -1.16% 59.40 22 59.80 15 11.02
2016-03-22 3044 4729667 2650 287234648 60.10 61.50 59.50 61.00 1.60 2.69% 60.90 18 61.00 14 11.32
2016-03-23 3044 1338490 1009 80736390 60.10 60.80 59.90 60.70 0.30 -0.49% 60.40 4 60.70 13 11.26
2016-03-24 3044 1012842 820 60645980 60.20 60.90 59.50 59.90 0.80 -1.32% 59.80 12 59.90 21 11.11
2016-03-25 3044 317377 219 18906693 60.40 60.40 59.30 59.40 0.50 -0.83% 59.40 18 59.50 12 11.02
2016-03-28 3044 417236 299 24794968 59.40 60.00 59.20 59.30 0.10 -0.17% 59.30 25 59.40 6 11.00
2016-03-29 3044 1079493 799 63381138 59.30 59.50 58.00 58.30 1.00 -1.69% 58.20 2 58.30 4 10.82
2016-03-30 3044 2160220 1362 126728981 58.30 59.60 58.00 58.60 0.30 0.51% 58.60 484 58.90 3 10.87
2016-03-31 3044 1359528 1102 80094034 58.90 59.70 58.40 58.40 0.20 -0.34% 58.40 292 58.50 129 10.83
2016-04-01 3044 1495000 1056 88107300 58.40 59.80 58.30 58.40 0.00 0% 58.40 7 58.80 7 10.83
2016-04-06 3044 1422558 1029 82819943 58.10 58.90 57.50 58.00 0.40 -0.68% 57.90 7 58.00 164 10.76
2016-04-07 3044 1610235 1112 94874040 58.00 60.00 58.00 58.60 0.60 1.03% 58.60 313 58.80 3 10.87
2016-04-08 3044 862355 719 50916245 58.40 59.40 58.40 59.00 0.40 0.68% 58.90 3 59.00 125 10.95
2016-04-11 3044 655550 375 38640079 59.10 59.30 58.60 59.00 0.00 0% 59.00 108 59.20 5 10.95
2016-04-12 3044 1530517 1019 91013354 59.20 60.00 58.90 59.00 0.00 0% 58.90 19 59.00 12 10.95
2016-04-13 3044 639600 412 37972759 59.50 59.60 59.10 59.50 0.50 0.85% 59.50 4 59.60 11 11.04
2016-04-14 3044 1092345 559 65336765 59.50 60.70 59.10 60.20 0.70 1.18% 60.10 2 60.20 8 11.17
2016-04-15 3044 482995 393 28780399 60.00 60.00 59.30 59.80 0.40 -0.66% 59.70 13 59.80 2 11.09
2016-04-18 3044 1515379 1150 92500589 59.80 61.60 59.50 61.50 1.70 2.84% 61.30 2 61.50 132 11.41
2016-04-19 3044 1697772 965 104725064 61.90 62.50 61.10 61.50 0.00 0% 61.40 3 61.50 24 11.41
2016-04-20 3044 1839101 1255 112634209 61.50 62.70 59.60 60.50 1.00 -1.63% 60.30 7 60.50 3 11.22
2016-04-21 3044 1183003 821 71034180 60.80 60.80 59.60 60.00 0.50 -0.83% 60.00 195 60.30 2 11.13
2016-04-22 3044 1022056 776 60664318 59.60 60.00 58.90 59.30 0.70 -1.17% 59.30 18 59.40 1 11.00
2016-04-25 3044 189880 169 11348023 59.70 60.00 59.50 59.80 0.50 0.84% 59.70 6 59.80 6 11.09
2016-04-26 3044 315847 270 18938708 60.00 60.30 59.50 60.00 0.20 0.33% 59.80 3 60.00 19 11.13
2016-04-27 3044 373175 324 22211816 59.80 60.00 59.30 59.50 0.50 -0.83% 59.50 1 59.60 3 11.04
2016-04-28 3044 482376 438 28564343 59.60 59.90 58.70 58.90 0.60 -1.01% 58.90 7 59.00 12 10.93
2016-04-29 3044 474141 312 27977719 58.50 59.60 58.30 59.10 0.20 0.34% 59.10 28 59.20 3 10.96
2016-05-03 3044 1143287 784 66706388 59.00 59.00 57.40 58.50 0.60 -1.02% 58.50 15 58.60 2 10.85
2016-05-04 3044 714263 592 41371793 58.50 58.80 57.50 57.70 0.80 -1.37% 57.70 30 57.90 8 10.71
2016-05-05 3044 489065 311 27862950 56.80 58.10 56.40 57.20 0.50 -0.87% 57.00 44 57.40 25 10.61
2016-05-06 3044 479625 368 27200372 57.70 57.70 56.10 56.60 0.60 -1.05% 56.60 3 56.70 4 10.50
2016-05-09 3044 299210 251 16988370 56.60 57.00 56.60 56.60 0.00 0% 56.60 41 56.70 1 10.04
2016-05-10 3044 2090798 1289 118973207 57.20 58.00 55.20 56.40 0.20 -0.35% 56.20 1 56.40 2 10.00
2016-05-11 3044 2156499 1614 120275194 56.20 56.60 54.60 55.80 0.60 -1.06% 55.80 131 56.10 1 9.89
2016-05-12 3044 1458118 821 81374119 55.10 56.30 55.10 55.80 0.00 0% 55.70 19 55.80 72 9.89
2016-05-13 3044 878923 615 49288733 56.00 56.60 55.40 56.20 0.40 0.72% 56.20 3 56.30 1 9.96
2016-05-16 3044 819803 574 45564906 55.60 56.30 54.60 55.80 0.40 -0.71% 55.70 22 55.90 5 9.89
2016-05-17 3044 494846 406 27638205 55.80 56.40 55.30 56.00 0.20 0.36% 56.00 14 56.10 1 9.93
2016-05-18 3044 854456 598 47674251 55.50 56.20 55.40 55.90 0.10 -0.18% 55.80 83 55.90 2 9.91
2016-05-19 3044 953060 763 53654077 55.90 57.10 55.70 56.80 0.90 1.61% 56.60 10 56.80 2 10.07
2016-05-20 3044 447550 322 25176409 56.50 56.80 55.60 56.50 0.30 -0.53% 56.50 9 56.60 31 10.02
2016-05-23 3044 660991 515 37489085 56.50 57.40 55.50 57.10 0.60 1.06% 57.10 4 57.20 1 10.12
2016-05-24 3044 451000 374 25757800 57.10 57.50 56.80 57.20 0.10 0.18% 57.20 5 57.30 3 10.14
2016-05-25 3044 609440 520 35030856 57.30 58.10 57.30 57.40 0.20 0.35% 57.40 3 57.50 1 10.18
2016-05-26 3044 446375 366 25880300 57.70 58.30 57.50 57.90 0.50 0.87% 57.90 5 58.10 18 10.27
2016-05-27 3044 670515 554 38877470 57.90 58.40 57.60 58.30 0.40 0.69% 58.00 2 58.30 8 10.34
2016-05-30 3044 1016194 657 59527346 58.40 59.60 57.70 59.30 1.00 1.72% 59.00 9 59.30 23 10.51
2016-05-31 3044 4455872 2452 275721564 61.00 62.40 61.00 62.30 3.00 5.06% 62.20 2 62.30 47 11.05
2016-06-01 3044 2346069 1487 146408704 62.20 62.80 61.80 62.70 0.40 0.64% 62.60 3 62.70 80 11.12
2016-06-02 3044 2323141 929 144496068 62.60 62.60 61.90 62.50 0.20 -0.32% 62.50 11 62.60 29 11.08
2016-06-03 3044 1859903 1358 117516666 62.60 63.70 62.40 63.50 1.00 1.6% 63.40 28 63.50 33 11.26
2016-06-04 3044 269574 181 17024889 63.70 63.70 62.80 63.40 0.10 -0.16% 63.10 1 63.40 8 11.24
2016-06-06 3044 956240 677 59859323 63.20 63.50 62.20 62.60 0.80 -1.26% 62.50 21 62.60 7 11.10
2016-06-07 3044 1522300 1125 95507507 62.60 63.20 62.00 63.00 0.40 0.64% 62.90 33 63.00 165 11.17
2016-06-08 3044 1068700 805 66980179 62.90 63.00 62.50 62.60 0.40 -0.63% 62.50 7 62.60 13 11.10
2016-06-13 3044 1613250 802 99974743 62.70 62.70 61.60 61.90 0.70 -1.12% 61.90 79 62.00 8 10.98
2016-06-14 3044 1251382 1015 76554338 61.10 61.80 60.80 61.50 0.40 -0.65% 61.50 10 61.60 10 10.90
2016-06-15 3044 1615230 852 100168260 61.80 62.70 61.70 62.20 0.70 1.14% 62.10 6 62.20 9 11.03
2016-06-16 3044 552118 416 34184116 62.20 62.20 61.50 62.00 0.20 -0.32% 61.70 2 62.00 35 10.99
2016-06-17 3044 2128620 966 131432896 62.30 62.30 61.40 61.80 0.20 -0.32% 61.80 165 61.90 325 10.96
2016-06-20 3044 2017411 499 124698717 61.90 62.20 61.60 61.90 0.10 0.16% 61.90 8 62.00 39 10.98
2016-06-21 3044 2032240 747 126284902 62.10 62.30 61.90 62.20 0.30 0.48% 62.10 106 62.20 27 11.03
2016-06-22 3044 1384118 349 86014736 62.30 62.30 61.80 62.10 0.10 -0.16% 62.00 80 62.10 42 11.01
2016-06-23 3044 1530912 1022 96318899 62.00 63.30 62.00 62.90 0.80 1.29% 62.80 7 63.00 143 11.15
2016-06-24 3044 1376169 855 85078658 63.10 63.10 60.70 61.70 1.20 -1.91% 61.60 13 61.70 9 10.94
2016-06-27 3044 369305 312 22673164 61.70 61.80 60.80 61.50 0.20 -0.32% 61.50 19 61.70 8 10.90
2016-06-28 3044 1372560 1021 83223333 60.90 61.10 59.70 60.60 0.90 -1.46% 60.60 12 60.70 2 10.74
2016-06-29 3044 885617 773 54341159 60.80 61.60 60.80 61.50 0.90 1.49% 61.50 68 61.60 6 10.90
2016-06-30 3044 991229 663 61584820 61.80 62.60 61.30 62.50 1.00 1.63% 62.20 15 62.50 63 11.08
2016-07-01 3044 883450 520 55153280 62.90 62.90 61.90 62.40 0.10 -0.16% 62.20 12 62.40 4 11.06
2016-07-04 3044 537222 419 33686097 62.00 62.90 62.00 62.60 0.20 0.32% 62.60 1 62.70 18 11.10
2016-07-06 3044 678360 604 41961974 62.60 62.60 61.20 62.00 0.80 -0.96% 61.80 31 62.00 6 10.99
2016-07-07 3044 391909 333 24246674 62.00 62.30 61.50 61.80 0.20 -0.32% 61.80 1 61.90 8 10.96
2016-07-11 3044 2712436 981 166306844 62.30 62.30 60.90 61.30 0.50 -0.81% 61.30 13 61.40 7 10.87
2016-07-12 3044 942059 731 58817063 61.10 63.00 61.10 62.60 1.30 2.12% 62.50 212 62.60 16 11.10
2016-07-13 3044 1380903 759 86897547 62.60 63.30 62.10 63.10 0.50 0.8% 63.10 8 63.20 85 11.19
2016-07-14 3044 2771446 1579 177975731 63.70 64.70 63.00 64.50 1.40 2.22% 64.50 6 64.60 5 11.44
2016-07-15 3044 4295797 2522 282292056 64.80 66.20 64.70 65.80 1.30 2.02% 65.80 13 65.90 6 11.67
2016-07-18 3044 2669821 1723 170025507 63.50 64.50 62.70 64.50 0.00 -1.98% 64.40 27 64.50 78 11.44
2016-07-19 3044 2589529 1750 168752071 64.60 65.60 64.10 64.80 0.30 0.47% 64.70 20 64.90 4 11.49
2016-07-20 3044 2785554 1451 182209675 64.80 66.00 64.50 65.70 0.90 1.39% 65.70 5 65.80 2 11.65
2016-07-21 3044 1257667 789 82434620 65.80 65.90 65.10 65.50 0.20 -0.3% 65.40 3 65.50 22 11.61
2016-07-22 3044 1711300 1186 112240750 65.80 66.00 65.10 65.60 0.10 0.15% 65.50 7 65.70 10 11.63
2016-07-25 3044 1557546 981 100280070 65.60 66.00 63.90 64.60 1.00 -1.52% 64.50 1 64.60 11 11.45
2016-07-26 3044 449500 345 28952800 64.80 64.80 64.10 64.20 0.40 -0.62% 64.20 25 64.40 1 11.38
2016-07-27 3044 968965 613 62451919 64.70 64.80 64.30 64.50 0.30 0.47% 64.40 46 64.50 120 11.44
2016-07-28 3044 1848522 1061 121179652 64.40 66.00 64.40 66.00 1.50 2.33% 65.90 6 66.00 18 11.70
2016-07-29 3044 1428393 961 92944745 66.20 66.20 64.10 65.30 0.70 -1.06% 65.30 13 65.40 5 11.58
2016-08-01 3044 1235046 1019 80978336 65.30 66.00 64.70 66.00 0.70 1.07% 65.70 15 66.00 95 11.70
2016-08-02 3044 1077271 782 71183076 65.80 66.40 65.50 66.10 0.10 0.15% 66.00 800 66.20 7 11.72
2016-08-03 3044 1568394 890 103419464 65.50 66.30 65.00 65.70 0.40 -0.61% 65.70 2 65.80 1 11.65
2016-08-04 3044 697678 442 45909476 65.70 66.10 65.20 66.00 0.30 0.46% 65.90 13 66.00 21 11.70
2016-08-05 3044 820396 582 53881097 66.00 66.00 65.00 65.80 0.20 -0.3% 65.50 2 65.80 41 11.67
2016-08-08 3044 1022737 669 67491509 66.10 66.20 65.80 66.10 0.30 0.46% 66.00 21 66.20 25 11.72
2016-08-09 3044 1019252 807 66315828 66.00 66.00 64.50 65.10 1.00 -1.51% 65.00 15 65.10 3 10.90
2016-08-10 3044 1575533 1141 103992729 65.90 66.30 65.50 66.00 0.90 1.38% 65.90 6 66.00 20 11.06
2016-08-11 3044 788674 592 51910614 65.60 66.00 65.40 65.90 0.10 -0.15% 65.90 13 66.00 29 11.04
2016-08-12 3044 1579887 1117 103975721 66.10 66.90 64.70 65.30 0.60 -0.91% 65.20 4 65.30 2 10.94
2016-08-15 3044 1199570 1041 78753125 65.80 66.10 65.40 65.80 0.50 0.77% 65.70 10 65.80 48 11.02
2016-08-16 3044 804683 616 53112878 66.00 66.20 65.60 66.10 0.30 0.46% 66.10 42 66.20 41 11.07
2016-08-17 3044 1046324 609 68786532 65.40 66.10 65.30 65.70 0.40 -0.61% 65.60 25 65.70 2 11.01
2016-08-18 3044 1453556 1040 95746617 66.20 66.20 65.30 66.00 0.30 0.46% 65.80 7 66.00 37 11.06
2016-08-19 3044 2326223 1071 152965847 66.00 66.50 64.90 64.90 1.10 -1.67% 64.90 96 65.00 2 10.87
2016-08-22 3044 832568 546 54676602 64.80 66.00 64.60 66.00 1.10 1.69% 65.80 330 66.00 37 11.06
2016-08-23 3044 1324964 655 87492431 66.00 66.20 65.90 66.00 0.00 0% 65.90 22 66.00 7 11.06
2016-08-24 3044 1946671 1329 129911286 66.50 67.60 65.80 66.00 0.00 0% 66.00 485 66.30 60 11.06
2016-08-25 3044 3226924 1367 216752208 66.40 67.80 66.20 67.50 1.50 2.27% 67.40 7 67.50 34 11.31
2016-08-26 3044 2820545 948 190185939 67.50 67.70 67.00 67.40 0.10 -0.15% 67.40 13 67.50 194 11.29
2016-08-29 3044 1498983 957 101199663 67.60 68.50 66.70 66.70 0.70 -1.04% 66.70 87 66.80 4 11.17
2016-08-30 3044 1106889 923 74105417 67.10 67.30 66.40 66.80 0.10 0.15% 66.70 16 66.80 127 11.19
2016-08-31 3044 2397175 1440 161621393 67.60 67.80 66.60 67.80 1.00 1.5% 67.60 18 67.80 62 11.36
2016-09-01 3044 1382480 1071 92444560 67.80 67.90 66.00 66.90 0.90 -1.33% 66.80 6 66.90 6 11.21
2016-09-02 3044 1218148 776 81505440 67.40 67.40 66.20 66.90 0.00 0% 66.90 24 67.00 122 11.21
2016-09-05 3044 1454201 901 96773505 67.40 67.70 66.00 66.60 0.30 -0.45% 66.50 11 66.70 35 11.16
2016-09-06 3044 1086883 724 72395853 66.70 66.90 66.30 66.60 0.00 0% 66.50 26 66.60 21 11.16
2016-09-07 3044 1267589 635 85137823 66.30 67.50 66.30 67.40 0.80 1.2% 67.30 8 67.40 12 11.29
2016-09-08 3044 2399911 1234 163127161 67.10 68.50 67.00 67.90 0.50 0.74% 67.90 13 68.00 2 11.37
2016-09-09 3044 1642385 1022 111723025 67.70 68.80 67.60 68.00 0.10 0.15% 68.00 1 68.30 2 11.39
2016-09-10 3044 447651 289 29727520 67.40 67.40 66.00 66.20 1.80 -2.65% 66.20 2 66.40 1 11.09
2016-09-12 3044 1403000 639 93481000 66.50 67.00 66.40 66.70 0.50 0.76% 66.60 20 66.70 21 11.17
2016-09-13 3044 1565479 1107 105366039 67.40 68.00 66.80 67.30 0.60 0.9% 67.20 10 67.30 57 11.27
2016-09-14 3044 1710061 874 113574732 67.30 67.30 65.90 66.50 0.80 -1.19% 66.40 9 66.50 117 11.14
2016-09-19 3044 1864739 1165 124240354 67.30 67.40 66.20 66.50 0.00 0% 66.40 8 66.50 103 11.14
2016-09-20 3044 1924162 1126 127827072 66.50 66.90 66.30 66.50 0.00 0% 66.40 7 66.50 47 11.14
2016-09-21 3044 3277285 1955 222465936 66.50 68.50 66.50 68.40 1.90 2.86% 68.30 36 68.40 60 11.46
2016-09-22 3044 1448286 767 98733632 68.60 68.70 67.60 68.30 0.10 -0.15% 68.10 3 68.30 9 11.44
2016-09-23 3044 1490537 864 101348100 68.30 68.30 67.20 68.00 0.30 -0.44% 68.00 108 68.10 41 11.39
2016-09-26 3044 1047001 615 71569666 67.80 68.80 67.70 68.20 0.20 0.29% 68.20 9 68.30 11 11.42
2016-09-29 3044 2887071 1839 203321029 69.00 71.60 68.50 70.70 2.50 3.67% 70.70 1 70.80 1 11.84
2016-09-30 3044 2278520 1606 159429041 70.70 70.90 69.60 69.70 1.00 -1.41% 69.70 46 69.80 44 11.68
2016-10-03 3044 995135 725 70156699 70.80 70.80 70.20 70.80 1.10 1.58% 70.60 3 70.80 3 11.86
2016-10-04 3044 724042 594 51140650 71.40 71.40 70.10 70.70 0.10 -0.14% 70.60 13 70.70 3 11.84
2016-10-05 3044 1095008 743 77361061 71.20 71.30 70.40 70.60 0.10 -0.14% 70.60 67 70.70 11 11.83
2016-10-06 3044 1485688 959 105575972 71.00 71.50 70.70 71.00 0.40 0.57% 71.00 319 71.10 17 11.89
2016-10-07 3044 4678181 3065 343661222 71.50 75.40 70.80 74.20 3.20 4.51% 74.20 1 74.40 12 12.43
2016-10-11 3044 3652555 2556 275076313 74.60 76.90 73.50 75.30 1.10 1.48% 75.20 17 75.30 1 12.61
2016-10-12 3044 1783422 1228 131445230 74.50 74.80 73.20 73.70 1.60 -2.12% 73.60 2 73.70 100 12.35
2016-10-13 3044 2038796 1443 151636104 73.80 74.90 73.60 74.40 0.70 0.95% 74.40 83 74.50 240 12.46
2016-10-14 3044 1589406 1050 119024946 74.90 75.90 74.30 74.90 0.50 0.67% 74.80 10 74.90 11 12.55
2016-10-17 3044 1403323 1110 104718931 75.20 75.30 74.10 74.90 0.00 0% 74.80 3 74.90 237 12.55
2016-10-18 3044 1441680 909 108349240 75.00 75.60 74.80 75.60 0.70 0.93% 75.50 39 75.60 25 12.66
2016-10-19 3044 1078417 686 81486179 75.60 76.00 75.30 75.50 0.10 -0.13% 75.50 15 75.60 52 12.65
2016-10-20 3044 1399580 919 104868480 75.30 76.20 73.80 74.80 0.70 -0.93% 74.50 23 74.80 21 12.53
2016-10-21 3044 1966381 1196 145124602 75.10 75.90 72.50 73.60 1.20 -1.6% 73.60 14 73.70 6 12.33
2016-10-24 3044 1154111 818 86095946 74.30 74.90 74.10 74.80 1.20 1.63% 74.70 44 74.80 12 12.53
2016-10-25 3044 889915 770 66421416 74.80 75.30 74.30 74.30 0.50 -0.67% 74.30 44 74.40 3 12.45
2016-10-26 3044 1612501 1049 120321123 74.30 75.00 74.30 74.80 0.50 0.67% 74.70 25 74.80 135 12.53
2016-10-27 3044 1791019 1253 134861415 75.00 76.00 74.50 75.20 0.40 0.53% 75.00 5 75.20 5 12.60
2016-10-28 3044 1071286 884 80464135 75.80 75.80 74.80 75.10 0.10 -0.13% 75.00 7 75.10 31 12.58
2016-10-31 3044 1170650 856 86931295 74.20 74.80 73.50 74.70 0.40 -0.53% 74.60 2 74.70 222 12.51
2016-11-01 3044 1213739 829 88689147 73.80 74.70 72.50 73.30 1.40 -1.87% 73.20 2 73.30 8 12.28
2016-11-02 3044 1653931 1242 118305072 72.50 73.10 70.80 71.80 1.50 -2.05% 71.80 15 71.90 13 12.03
2016-11-03 3044 1484891 881 106798173 71.80 72.50 71.40 72.20 0.40 0.56% 72.00 36 72.20 4 12.09
2016-11-04 3044 1053822 723 74771650 71.40 72.50 69.70 70.50 1.70 -2.35% 70.40 5 70.50 32 11.81
2016-11-07 3044 1180830 894 83085442 70.00 71.70 70.00 71.40 0.90 1.28% 71.10 7 71.40 14 11.96
2016-11-08 3044 1758246 711 122173946 71.00 71.30 68.80 69.50 1.90 -2.66% 69.50 24 69.60 55 11.54
2016-11-09 3044 3367622 1670 236215215 70.00 71.00 67.90 70.20 0.70 1.01% 70.00 9 70.20 2 11.66
2016-11-10 3044 2365704 1189 170662350 70.80 73.30 70.70 73.30 3.10 4.42% 73.20 3 73.30 6 12.18
2016-11-11 3044 1128305 916 82408756 73.30 73.70 71.40 73.70 0.40 0.55% 73.60 1 73.70 16 12.24
2016-11-14 3044 1068610 827 78506525 74.00 74.10 72.60 72.90 0.80 -1.09% 72.90 1 73.00 6 12.11
2016-11-15 3044 809769 672 59770006 72.90 74.30 72.50 74.00 1.10 1.51% 73.90 16 74.00 30 12.29
2016-11-16 3044 1693180 1165 121818380 74.00 74.00 70.70 71.30 2.70 -3.65% 71.20 2 71.30 29 11.84
2016-11-17 3044 1382392 783 97499277 71.30 71.30 69.90 70.60 0.70 -0.98% 70.50 195 70.60 88 11.73
2016-11-18 3044 881450 632 62728358 71.60 71.60 70.80 71.10 0.50 0.71% 71.10 8 71.20 141 11.81
2016-11-21 3044 1089360 817 78105120 71.00 72.50 70.40 72.50 1.40 1.97% 72.30 9 72.50 10 12.04
2016-11-22 3044 1280325 857 91747965 72.70 72.70 71.00 72.30 0.20 -0.28% 72.00 2 72.30 9 12.01
2016-11-23 3044 875010 702 63534530 72.20 73.20 72.10 73.20 0.90 1.24% 73.10 1 73.20 13 12.16
2016-11-24 3044 2034098 952 146450618 73.00 74.00 70.90 71.00 2.20 -3.01% 70.90 24 71.00 37 11.79
2016-11-25 3044 683002 557 49183444 70.90 72.60 70.90 72.30 1.30 1.83% 72.30 1 72.40 4 12.01
2016-11-28 3044 895837 677 65399082 72.00 73.40 71.90 72.90 0.60 0.83% 72.90 8 73.00 18 12.11
2016-11-29 3044 927329 719 67367485 72.90 73.40 72.10 72.60 0.30 -0.41% 72.40 1 72.60 372 12.06
2016-11-30 3044 2666150 928 194245782 72.60 73.10 72.30 73.00 0.40 0.55% 72.90 11 73.00 177 12.13
2016-12-01 3044 1801965 1245 132812030 72.10 74.00 72.10 74.00 1.00 1.37% 73.90 4 74.00 9 12.29
2016-12-02 3044 2313110 1784 167802641 73.60 74.40 71.60 72.00 2.00 -2.7% 71.90 2 72.00 65 11.96
2016-12-05 3044 1892500 1239 134990349 72.00 72.10 70.80 72.00 0.00 0% 71.50 9 72.00 16 11.96
2016-12-06 3044 1942182 1325 142180765 72.70 74.00 71.50 73.90 1.90 2.64% 73.60 2 73.90 14 12.28
2016-12-07 3044 1538440 1244 111880175 73.10 73.30 72.30 73.30 0.60 -0.81% 72.90 1 73.30 17 12.18
2016-12-08 3044 1102569 729 80929048 73.60 73.90 72.70 73.70 0.40 0.55% 73.30 9 73.70 23 12.24
2016-12-09 3044 1294571 920 95533868 73.70 74.00 73.60 73.80 0.10 0.14% 73.70 26 73.80 3 12.26
2016-12-12 3044 1492103 724 109644364 73.80 74.00 73.00 73.50 0.30 -0.41% 73.10 3 73.50 17 12.21
2016-12-13 3044 1496763 1311 109500253 73.00 73.70 72.50 73.70 0.20 0.27% 73.50 2 73.70 4 12.24
2016-12-14 3044 1651518 941 120439389 73.90 73.90 72.10 72.80 0.90 -1.22% 72.50 2 72.80 110 12.09
2016-12-15 3044 1770560 1238 129260670 72.80 74.10 71.90 74.10 1.30 1.79% 73.90 2 74.10 24 12.31
2016-12-16 3044 3244878 1638 241096472 74.60 74.60 73.80 74.60 0.50 0.67% 74.20 112 74.70 96 12.39
2016-12-19 3044 1572286 993 117213719 75.00 75.00 74.40 74.60 0.00 0% 74.60 4 74.90 16 12.39
2016-12-20 3044 2344094 1025 174957163 74.60 74.70 74.50 74.60 0.00 0% 74.60 72 74.70 7 12.39
2016-12-21 3044 1578221 1192 116176263 73.90 74.00 73.00 74.00 0.60 -0.8% 73.70 10 74.00 17 12.29
2016-12-22 3044 1444296 978 106854104 74.00 74.50 73.00 74.00 0.00 0% 74.00 29 74.10 10 12.29
2016-12-23 3044 1146219 690 84227608 74.00 74.00 73.00 73.50 0.50 -0.68% 73.30 5 73.60 25 12.21
2016-12-26 3044 421687 316 30461387 72.60 73.00 71.80 72.10 1.40 -1.9% 72.10 12 72.30 1 11.98
2016-12-27 3044 1101190 740 78987827 72.10 72.40 71.50 71.50 0.60 -0.83% 71.50 29 71.60 1 11.88
2016-12-28 3044 1655704 1059 117968736 71.20 72.10 70.80 72.00 0.50 0.7% 71.90 41 72.00 6 11.96
2016-12-29 3044 1270989 762 90960108 72.30 72.30 71.30 72.00 0.00 0% 71.70 21 72.00 5 11.96
2016-12-30 3044 1178022 680 85144801 71.60 73.10 71.40 72.80 0.80 1.11% 72.80 7 72.90 20 12.09