京鼎(3413)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　76.70
0
0%		75.20
-1.5
-1.96%		76.60
1.4
1.86%		71.70
-4.9
-6.4%		74.10
2.4
3.35%		 　75.20
1.1
1.48%		71.20
-4
-5.32%		71.20
0
0%		68.00
-3.2
-4.49%		67.50
-0.5
-0.74%		 　70.50
3
4.44%		71.80
1.3
1.84%		68.70
-3.1
-4.32%		69.40
0.7
1.02%		70.90
1.5
2.16%		 　72.10
1.2
1.69%		72.40
0.3
0.42%		72.10
-0.3
-0.41%		74.00
1.9
2.64%		75.00
1
1.35%		76.00
1
1.33%		 72.6
2 月　76.80
0.8
1.05%		77.20
0.4
0.52%		 　　　　　　　　　　84.90
7.7
9.97%		93.30
8.4
9.89%		95.30
2
2.14%		104.50
9.2
9.65%		109.00
4.5
4.31%		 　98.10
-10.9
-10%		91.10
-7
-7.14%		92.80
1.7
1.87%		90.90
-1.9
-2.05%		92.40
1.5
1.65%		 92.62
3 月94.10
1.7
1.84%		95.10
1
1.06%		104.50
9.4
9.88%		104.00
-0.5
-0.48%		 　99.80
-4.2
-4.04%		106.00
6.2
6.21%		103.50
-2.5
-2.36%		101.50
-2
-1.93%		103.00
1.5
1.48%		 　113.00
10
9.71%		104.50
-8.5
-7.52%		107.00
2.5
2.39%		102.50
-4.5
-4.21%		103.50
1
0.98%		 　103.00
-0.5
-0.48%		100.00
-3
-2.91%		104.00
4
4%		104.00
0
0%		104.50
0.5
0.48%		 　107.00
2.5
2.39%		100.50
-6.5
-6.07%		105.50
5
4.98%		103.50
-2
-1.9%		103.59
4 月98.50
-5
-4.83%		 　　　99.80
1.3
1.32%		99.00
-0.8
-0.8%		100.00
1
1.01%		 　98.60
-1.4
-1.4%		94.00
-4.6
-4.67%		97.00
3
3.19%		96.50
-0.5
-0.52%		96.00
-0.5
-0.52%		 　96.50
0.5
0.52%		95.30
-1.2
-1.24%		93.60
-1.7
-1.78%		92.60
-1
-1.07%		88.60
-4
-4.32%		 　90.40
1.8
2.03%		89.40
-1
-1.11%		88.40
-1
-1.12%		88.80
0.4
0.45%		87.00
-1.8
-2.03%		 93.87
5 月　　85.70
-1.3
-1.49%		87.50
1.8
2.1%		87.20
-0.3
-0.34%		89.20
2
2.29%		 　82.90
-6.3
-7.06%		83.30
0.4
0.48%		82.60
-0.7
-0.84%		79.50
-3.1
-3.75%		81.50
2
2.52%		 　77.10
-4.4
-5.4%		77.80
0.7
0.91%		78.30
0.5
0.64%		77.50
-0.8
-1.02%		80.90
3.4
4.39%		 　84.70
3.8
4.7%		82.50
-2.2
-2.6%		85.90
3.4
4.12%		84.60
-1.3
-1.51%		83.50
-1.1
-1.3%		 　83.30
-0.2
-0.24%		83.40
0.1
0.12%		82.68
6 月82.80
-0.6
-0.72%		79.50
-3.3
-3.99%		79.00
-0.5
-0.63%		79.80
0.8
1.01%		 84.10
4.3
5.39%		82.80
-1.3
-1.55%		81.60
-1.2
-1.45%		 　　　78.30
-3.3
-4.04%		78.60
0.3
0.38%		73.40
-5.2
-6.62%		72.50
-0.9
-1.23%		72.20
-0.3
-0.41%		 　71.80
-0.4
-0.55%		72.00
0.2
0.28%		72.30
0.3
0.42%		70.60
-1.7
-2.35%		67.60
-3
-4.25%		 　68.60
1
1.48%		69.00
0.4
0.58%		71.50
2.5
3.62%		71.10
-0.4
-0.56%		 75.08
7 月70.20
-0.9
-1.27%		 　73.20
3
4.27%		 71.00
-2.2
-3.01%		71.10
0.1
0.14%		 　　71.90
0.8
1.13%		71.30
-0.6
-0.83%		71.70
0.4
0.56%		72.70
1
1.39%		73.70
1
1.38%		 　76.20
2.5
3.39%		75.40
-0.8
-1.05%		79.80
4.4
5.84%		80.10
0.3
0.38%		79.00
-1.1
-1.37%		 　77.00
-2
-2.53%		77.30
0.3
0.39%		79.90
2.6
3.36%		81.70
1.8
2.25%		81.70
0
0%		 75.65
8 月81.30
-0.4
-0.49%		80.90
-0.4
-0.49%		79.50
-1.4
-1.73%		79.70
0.2
0.25%		81.30
1.6
2.01%		 　80.80
-0.5
-0.62%		79.90
-0.9
-1.11%		79.00
-0.9
-1.13%		81.80
2.8
3.54%		80.50
-1.3
-1.59%		 　84.60
4.1
5.09%		89.80
5.2
6.15%		89.30
-0.5
-0.56%		90.60
1.3
1.46%		88.50
-2.1
-2.32%		 　85.10
-3.4
-3.84%		87.60
2.5
2.94%		88.00
0.4
0.46%		89.10
1.1
1.25%		88.50
-0.6
-0.67%		 　87.10
-1.4
-1.58%		86.30
-0.8
-0.92%		86.70
0.4
0.46%		84.57
9 月86.10
-0.6
-0.69%		82.10
-4
-4.65%		 　83.10
1
1.22%		84.20
1.1
1.32%		83.20
-1
-1.19%		83.30
0.1
0.12%		82.70
-0.6
-0.72%		85.00
2.3
2.78%		 84.60
-0.4
-0.47%		83.00
-1.6
-1.89%		82.60
-0.4
-0.48%		 　　　84.00
1.4
1.69%		83.90
-0.1
-0.12%		85.80
1.9
2.26%		87.90
2.1
2.45%		88.20
0.3
0.34%		 　85.60
-2.6
-2.95%		 　85.00
-0.6
-0.7%		85.30
0.3
0.35%		 84.58
10 月　　86.50
1.2
1.41%		86.40
-0.1
-0.12%		86.80
0.4
0.46%		85.60
-1.2
-1.38%		84.70
-0.9
-1.05%		 　　81.50
-3.2
-3.78%		81.60
0.1
0.12%		81.90
0.3
0.37%		78.30
-3.6
-4.4%		 　78.30
0
0%		79.30
1
1.28%		79.90
0.6
0.76%		79.40
-0.5
-0.63%		82.00
2.6
3.27%		 　81.40
-0.6
-0.73%		81.50
0.1
0.12%		80.70
-0.8
-0.98%		80.50
-0.2
-0.25%		79.10
-1.4
-1.74%		 79.10
0
0%		81.36
11 月79.40
0.3
0.38%		78.10
-1.3
-1.64%		77.20
-0.9
-1.15%		77.50
0.3
0.39%		 　78.50
1
1.29%		78.80
0.3
0.38%		75.30
-3.5
-4.44%		78.50
3.2
4.25%		76.80
-1.7
-2.17%		 　78.70
1.9
2.47%		79.10
0.4
0.51%		78.60
-0.5
-0.63%		79.90
1.3
1.65%		80.40
0.5
0.63%		 　79.90
-0.5
-0.62%		80.20
0.3
0.38%		79.80
-0.4
-0.5%		80.70
0.9
1.13%		82.00
1.3
1.61%		 　82.60
0.6
0.73%		84.00
1.4
1.69%		84.50
0.5
0.6%		 79.8
12 月84.50
0
0%		83.10
-1.4
-1.66%		 　83.50
0.4
0.48%		84.50
1
1.2%		86.20
1.7
2.01%		86.60
0.4
0.46%		85.70
-0.9
-1.04%		 　86.30
0.6
0.7%		85.70
-0.6
-0.7%		86.90
1.2
1.4%		85.80
-1.1
-1.27%		85.40
-0.4
-0.47%		 　84.20
-1.2
-1.41%		85.00
0.8
0.95%		83.50
-1.5
-1.76%		82.50
-1
-1.2%		82.90
0.4
0.48%		 　83.20
0.3
0.36%		83.20
0
0%		83.40
0.2
0.24%		83.90
0.5
0.6%		85.80
1.9
2.26%		　84.58

說明:最高漲幅:9.97%最低跌幅:-10% 最高價:113.00最低價:67.50平均價:84.12,灰色底表示週末,漲154天(278.7)元,跌137天(-257.8)元,平盤12天
10%=7,6%=3,5%=7,4%=11,3%=10,2%=34,1%=50,0%=44,-0%=1,-1%=2,-2%=2,-3%=4,-4%=6,-5%=8,-6%=17,-7%=19,-8%=21,-9%=57,

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 3413 719250 573 55336022 78.50 79.00 76.20 76.70 1.70 0% 76.60 1 76.70 8 15.43
2016-01-05 3413 759125 539 57219673 75.00 76.30 74.90 75.20 1.50 -1.96% 75.20 8 75.30 7 15.13
2016-01-06 3413 577589 457 43970598 75.50 77.40 75.00 76.60 1.40 1.86% 76.60 2 76.80 1 15.41
2016-01-07 3413 930782 649 67809924 76.00 76.80 71.00 71.70 4.90 -6.4% 71.70 2 71.80 1 14.43
2016-01-08 3413 611372 433 44662776 70.30 74.50 70.30 74.10 2.40 3.35% 74.10 2 74.20 5 14.91
2016-01-11 3413 1011500 638 76627700 75.00 77.70 74.10 75.20 1.10 1.48% 75.20 13 75.70 8 15.13
2016-01-12 3413 841139 614 61320295 75.20 75.70 71.00 71.20 4.00 -5.32% 71.20 3 71.50 4 14.33
2016-01-13 3413 442400 285 31705679 72.00 72.80 70.70 71.20 0.00 0% 71.10 13 71.30 4 14.33
2016-01-14 3413 776589 535 53016252 69.00 69.50 67.10 68.00 3.20 -4.49% 68.00 7 68.30 1 13.68
2016-01-15 3413 386665 296 26631720 70.40 70.50 67.50 67.50 0.50 -0.74% 67.20 1 67.50 4 13.58
2016-01-18 3413 538600 391 37038400 65.10 70.50 65.10 70.50 3.00 4.44% 70.40 1 70.50 3 14.19
2016-01-19 3413 335033 264 23907389 70.50 72.40 69.50 71.80 1.30 1.84% 71.80 7 72.10 6 14.45
2016-01-20 3413 544350 365 37976150 70.90 71.40 68.60 68.70 3.10 -4.32% 68.60 4 69.00 5 13.82
2016-01-21 3413 259260 185 18029500 68.40 70.30 68.40 69.40 0.70 1.02% 69.40 3 69.50 1 13.96
2016-01-22 3413 320000 251 22610700 70.20 71.50 70.00 70.90 1.50 2.16% 70.80 4 70.90 18 14.27
2016-01-25 3413 356000 254 25643300 71.80 72.40 71.30 72.10 1.20 1.69% 72.00 25 72.20 6 14.51
2016-01-26 3413 358333 251 26009409 71.50 73.70 71.50 72.40 0.30 0.42% 72.20 7 72.40 2 14.57
2016-01-27 3413 242800 194 17634300 73.70 73.70 72.10 72.10 0.30 -0.41% 72.00 8 72.50 1 14.51
2016-01-28 3413 533211 433 39345819 71.60 75.00 71.60 74.00 1.90 2.64% 74.00 10 74.10 1 14.89
2016-01-29 3413 539415 424 40368015 73.50 75.50 73.50 75.00 1.00 1.35% 75.00 17 75.20 7 15.09
2016-01-30 3413 347692 267 26394292 75.90 76.50 75.40 76.00 1.00 1.33% 76.00 4 76.20 2 15.29
2016-02-02 3413 573400 385 43867819 76.00 77.70 75.40 76.80 0.30 1.05% 76.70 9 76.90 1 15.45
2016-02-03 3413 1500339 1007 117025170 77.40 79.60 76.80 77.20 0.40 0.52% 77.20 2 77.30 8 15.53
2016-02-15 3413 3058846 1320 259655723 84.90 84.90 84.30 84.90 7.70 9.97% 84.90 1118 0.00 0 17.08
2016-02-16 3413 4361516 2221 402993638 91.50 93.30 90.60 93.30 8.40 9.89% 93.30 588 0.00 0 18.77
2016-02-17 3413 5322454 3702 513349056 95.00 98.80 93.40 95.30 2.00 2.14% 95.30 11 95.50 5 19.18
2016-02-18 3413 5471334 3549 553196898 96.50 104.50 95.60 104.50 9.20 9.65% 104.50 422 0.00 0 21.03
2016-02-19 3413 5933170 4329 646573530 105.50 114.00 104.50 109.00 4.50 4.31% 108.50 31 109.00 1 21.93
2016-02-22 3413 519463 372 50959317 98.10 98.10 98.10 98.10 10.90 -10% 0.00 0 98.10 4568 19.74
2016-02-23 3413 8666269 5711 794334280 90.20 94.50 90.20 91.10 7.00 -7.14% 91.10 7 91.30 11 18.33
2016-02-24 3413 5653022 4190 535013940 93.50 97.40 92.50 92.80 1.70 1.87% 92.80 18 93.00 9 18.67
2016-02-25 3413 3774706 2913 348672168 95.00 95.30 90.30 90.90 1.90 -2.05% 90.90 6 91.20 1 18.29
2016-02-26 3413 2577850 2041 239572325 92.80 94.40 91.60 92.40 1.50 1.65% 92.40 10 92.60 3 12.21
2016-03-01 3413 2550107 1951 242123465 94.00 96.20 94.00 94.10 1.70 1.84% 94.10 13 94.50 2 12.43
2016-03-02 3413 2519152 1775 241816878 95.80 97.20 95.10 95.10 1.00 1.06% 95.10 7 95.20 1 12.56
2016-03-03 3413 6491726 3918 668260662 96.50 104.50 96.50 104.50 9.40 9.88% 104.50 170 0.00 0 13.80
2016-03-04 3413 6553265 4519 701946060 108.00 110.50 104.00 104.00 0.50 -0.48% 104.00 82 104.50 3 13.74
2016-03-07 3413 2755219 1982 281389951 105.50 106.00 99.60 99.80 4.20 -4.04% 99.80 11 99.90 1 13.18
2016-03-08 3413 4217648 2972 442868359 101.50 108.00 101.50 106.00 6.20 6.21% 106.00 9 106.50 104 14.00
2016-03-09 3413 1679279 1301 173821516 105.50 106.00 102.00 103.50 2.50 -2.36% 103.50 35 104.00 17 13.67
2016-03-10 3413 1676198 1208 171726992 104.50 105.50 101.00 101.50 2.00 -1.93% 101.50 19 102.00 2 13.41
2016-03-11 3413 2960722 2102 310263225 103.50 106.50 102.50 103.00 1.50 1.48% 103.00 49 103.50 6 13.61
2016-03-14 3413 5660967 3930 618888771 104.50 113.00 104.00 113.00 10.00 9.71% 113.00 526 0.00 0 14.93
2016-03-15 3413 4736477 3253 515152993 113.00 114.50 104.00 104.50 8.50 -7.52% 104.50 13 105.00 14 13.80
2016-03-16 3413 2465492 1878 264558888 105.50 109.00 105.50 107.00 2.50 2.39% 107.00 41 107.50 1 14.13
2016-03-17 3413 3031741 2050 320509064 109.00 111.00 102.00 102.50 4.50 -4.21% 102.50 44 103.00 5 13.54
2016-03-18 3413 1498250 1107 154539875 102.00 105.00 102.00 103.50 1.00 0.98% 103.00 54 103.50 14 13.67
2016-03-21 3413 1066403 771 109925912 104.50 104.50 101.50 103.00 0.50 -0.48% 103.00 18 103.50 12 13.61
2016-03-22 3413 1483556 1085 149532975 103.00 103.50 99.60 100.00 3.00 -2.91% 100.00 21 100.50 5 13.21
2016-03-23 3413 1119369 882 114580376 101.00 104.00 101.00 104.00 4.00 4% 103.50 67 104.00 101 13.74
2016-03-24 3413 1908081 1295 200197005 104.00 107.00 102.00 104.00 0.00 0% 104.00 60 104.50 1 13.74
2016-03-25 3413 937381 768 98540312 105.00 107.00 104.00 104.50 0.50 0.48% 104.00 90 104.50 5 13.80
2016-03-28 3413 2236665 1607 239372319 106.50 108.50 105.00 107.00 2.50 2.39% 106.50 35 107.00 29 14.13
2016-03-29 3413 3756619 2709 390232738 107.50 110.00 99.30 100.50 6.50 -6.07% 100.50 46 101.00 4 13.28
2016-03-30 3413 1874168 1394 195751723 104.00 106.00 102.50 105.50 5.00 4.98% 105.50 8 106.00 135 13.94
2016-03-31 3413 1405596 1104 147823280 107.50 108.00 103.50 103.50 2.00 -1.9% 103.50 51 104.50 3 13.67
2016-04-01 3413 3294608 2455 322975308 99.00 100.00 95.00 98.50 5.00 -4.83% 98.30 3 98.50 3 13.01
2016-04-06 3413 2192793 1658 215820447 97.10 101.00 95.20 99.80 1.30 1.32% 99.80 2 99.90 3 13.18
2016-04-07 3413 1995650 1441 201476970 101.50 102.50 99.00 99.00 0.80 -0.8% 99.00 14 99.50 1 13.08
2016-04-08 3413 858650 648 85621550 99.00 101.00 98.60 100.00 1.00 1.01% 99.90 5 100.00 25 13.21
2016-04-11 3413 940025 692 93453065 101.00 101.50 97.50 98.60 1.40 -1.4% 98.50 2 98.60 1 13.03
2016-04-12 3413 2099460 1492 200933560 98.60 99.00 93.10 94.00 4.60 -4.67% 94.00 3 94.50 2 12.42
2016-04-13 3413 1226355 923 118180892 96.30 97.20 95.10 97.00 3.00 3.19% 96.90 17 97.00 8 12.81
2016-04-14 3413 674470 568 65406595 98.00 98.30 96.00 96.50 0.50 -0.52% 96.50 2 96.80 3 12.75
2016-04-15 3413 567189 441 54688344 96.50 97.50 95.50 96.00 0.50 -0.52% 95.80 4 96.00 17 12.68
2016-04-18 3413 767245 609 74034120 96.00 97.60 95.20 96.50 0.50 0.52% 96.50 6 96.70 1 12.75
2016-04-19 3413 616176 498 59179666 97.70 97.70 95.00 95.30 1.20 -1.24% 95.30 22 95.60 3 12.59
2016-04-20 3413 1266966 993 118230504 95.40 95.70 91.40 93.60 1.70 -1.78% 93.50 2 93.60 2 12.36
2016-04-21 3413 650480 526 60418915 93.00 94.00 92.10 92.60 1.00 -1.07% 92.60 2 92.70 2 12.23
2016-04-22 3413 1697355 1208 151150033 92.60 93.40 87.00 88.60 4.00 -4.32% 88.00 7 88.60 9 11.70
2016-04-25 3413 974965 746 86360150 88.00 91.00 86.10 90.40 1.80 2.03% 90.30 3 90.50 8 11.94
2016-04-26 3413 592550 473 52904370 90.40 90.40 88.50 89.40 1.00 -1.11% 89.40 1 89.50 2 11.81
2016-04-27 3413 514406 415 45726090 89.00 89.70 88.40 88.40 1.00 -1.12% 88.40 12 88.50 1 11.68
2016-04-28 3413 373234 312 33066637 88.30 89.30 87.80 88.80 0.40 0.45% 88.80 3 89.00 5 11.73
2016-04-29 3413 811878 552 70065086 87.50 87.70 85.10 87.00 1.80 -2.03% 86.00 3 87.00 7 11.49
2016-05-03 3413 356201 317 30576545 86.90 86.90 85.20 85.70 1.30 -1.49% 85.70 8 85.80 10 11.32
2016-05-04 3413 826121 678 72268598 85.70 88.40 85.70 87.50 1.80 2.1% 87.50 11 87.60 1 11.56
2016-05-05 3413 668350 498 57254418 87.50 87.70 83.90 87.20 0.30 -0.34% 87.00 2 87.20 1 11.52
2016-05-06 3413 1014251 801 89336438 86.70 90.00 85.20 89.20 2.00 2.29% 89.20 3 89.30 6 11.78
2016-05-09 3413 1045225 841 89986975 89.60 89.80 82.90 82.90 6.30 -7.06% 82.90 1 83.00 11 10.95
2016-05-10 3413 756370 628 62653499 80.30 84.40 80.10 83.30 0.40 0.48% 83.20 1 83.30 35 11.00
2016-05-11 3413 772190 623 63682470 82.40 83.20 82.00 82.60 0.70 -0.84% 82.30 1 82.60 7 10.91
2016-05-12 3413 885635 732 71798907 82.70 83.90 79.40 79.50 3.10 -3.75% 79.50 11 79.70 4 10.50
2016-05-13 3413 802950 699 65012050 79.80 82.50 78.60 81.50 2.00 2.52% 81.30 6 81.60 3 10.77
2016-05-16 3413 1502137 1180 115710102 77.70 79.00 75.70 77.10 4.40 -5.4% 77.10 2 77.20 5 10.23
2016-05-17 3413 930497 746 72505415 77.70 79.10 76.30 77.80 0.70 0.91% 77.80 4 78.00 6 10.32
2016-05-18 3413 399193 340 31381313 77.40 79.50 77.30 78.30 0.50 0.64% 78.30 3 78.50 2 10.38
2016-05-19 3413 334031 272 26126804 78.80 79.10 77.50 77.50 0.80 -1.02% 77.50 22 77.60 2 10.28
2016-05-20 3413 782347 619 61752968 77.50 81.40 76.40 80.90 3.40 4.39% 80.80 14 81.00 12 10.73
2016-05-23 3413 2312469 1703 195582327 82.80 85.90 82.80 84.70 3.80 4.7% 84.70 7 84.80 7 11.23
2016-05-24 3413 698530 593 58029125 83.30 84.20 82.50 82.50 2.20 -2.6% 82.50 10 82.70 2 10.94
2016-05-25 3413 1606401 1254 136404503 83.60 85.90 83.20 85.90 3.40 4.12% 85.80 10 85.90 9 11.39
2016-05-26 3413 1150350 945 98402103 86.50 86.60 84.60 84.60 1.30 -1.51% 84.60 9 84.70 1 11.22
2016-05-27 3413 621025 558 52200406 84.70 85.40 83.30 83.50 1.10 -1.3% 83.50 18 83.80 4 11.07
2016-05-30 3413 388001 319 32474484 84.30 84.30 83.10 83.30 0.20 -0.24% 83.30 3 83.40 7 11.05
2016-05-31 3413 438580 361 36822640 83.60 84.70 83.10 83.40 0.10 0.12% 83.40 14 83.50 1 11.06
2016-06-01 3413 426667 374 35512824 83.00 83.80 82.80 82.80 0.60 -0.72% 82.80 13 82.90 2 10.98
2016-06-02 3413 1019827 801 82698646 83.20 83.70 79.50 79.50 3.30 -3.99% 79.50 20 79.80 1 10.54
2016-06-03 3413 482210 425 38315590 80.10 80.40 78.50 79.00 0.50 -0.63% 79.00 4 79.50 3 10.48
2016-06-04 3413 140111 129 11195802 79.40 80.50 79.30 79.80 0.80 1.01% 79.80 5 80.00 2 10.58
2016-06-06 3413 1835062 1236 152238788 79.50 84.50 79.50 84.10 4.30 5.39% 84.10 5 84.20 6 11.15
2016-06-07 3413 1924208 1435 160537668 84.40 84.40 82.60 82.80 1.30 -1.55% 82.80 13 83.00 2 10.98
2016-06-08 3413 1133273 902 93067494 82.90 83.70 81.50 81.60 1.20 -1.45% 81.50 25 81.60 3 10.82
2016-06-13 3413 1196676 930 94491563 81.00 81.00 78.30 78.30 3.30 -4.04% 78.30 7 78.40 1 10.38
2016-06-14 3413 1036609 798 81510164 78.30 79.40 77.50 78.60 0.30 0.38% 78.60 11 78.70 4 10.42
2016-06-15 3413 938075 771 69125050 73.80 74.50 72.90 73.40 0.00 -6.62% 73.40 16 73.50 15 9.73
2016-06-16 3413 694106 543 50985601 73.40 74.50 72.50 72.50 0.90 -1.23% 72.50 8 72.70 7 9.62
2016-06-17 3413 538965 444 39284472 72.90 73.70 71.90 72.20 0.30 -0.41% 72.20 8 72.60 1 9.58
2016-06-20 3413 554225 429 39889700 72.50 72.90 71.20 71.80 0.40 -0.55% 71.80 7 71.90 4 9.52
2016-06-21 3413 624952 519 45004144 72.00 72.90 71.00 72.00 0.20 0.28% 72.00 20 72.40 1 9.55
2016-06-22 3413 355422 297 25718152 72.00 73.00 71.90 72.30 0.30 0.42% 72.30 2 72.50 4 9.59
2016-06-23 3413 815023 627 58012725 72.50 72.60 70.30 70.60 1.70 -2.35% 70.60 18 70.70 2 9.36
2016-06-24 3413 1285100 933 88281650 70.60 70.60 67.00 67.60 3.00 -4.25% 67.60 26 67.70 1 8.97
2016-06-27 3413 676873 501 46416985 67.70 69.10 67.70 68.60 1.00 1.48% 68.50 21 68.70 4 9.10
2016-06-28 3413 394572 349 27112440 67.80 69.70 67.50 69.00 0.40 0.58% 68.90 10 69.10 2 9.15
2016-06-29 3413 1089020 831 77659628 69.80 72.00 69.70 71.50 2.50 3.62% 71.50 33 71.60 2 9.48
2016-06-30 3413 587100 477 41948509 72.40 72.40 71.00 71.10 0.40 -0.56% 71.10 20 71.20 3 9.43
2016-07-01 3413 488815 397 34623665 71.80 71.80 70.20 70.20 0.90 -1.27% 70.20 17 70.40 2 9.31
2016-07-04 3413 1333697 984 97316814 70.00 74.00 70.00 73.20 3.00 4.27% 73.10 7 73.20 4 9.71
2016-07-06 3413 442200 366 31680100 72.90 72.90 71.00 71.00 1.90 -3.01% 71.00 30 71.50 4 9.42
2016-07-07 3413 277450 225 19845200 71.20 72.20 71.10 71.10 0.10 0.14% 71.10 1 71.30 16 9.43
2016-07-11 3413 447428 368 32318016 72.70 72.70 71.80 71.90 0.80 1.13% 71.90 10 72.00 1 9.54
2016-07-12 3413 394530 328 28337693 72.90 72.90 71.30 71.30 0.60 -0.83% 71.30 8 71.80 2 9.46
2016-07-13 3413 363006 308 25929722 71.50 72.00 71.00 71.70 0.40 0.56% 71.40 4 71.80 41 9.51
2016-07-14 3413 596889 473 43383926 71.50 73.60 71.20 72.70 1.00 1.39% 72.60 29 72.70 1 9.64
2016-07-15 3413 1102313 815 81457362 73.30 74.50 73.10 73.70 1.00 1.38% 73.70 22 73.80 2 9.77
2016-07-18 3413 1173880 901 89317011 74.20 77.30 74.20 76.20 2.50 3.39% 76.20 11 76.30 9 10.11
2016-07-19 3413 633166 498 47854731 76.20 76.30 75.20 75.40 0.80 -1.05% 75.40 9 75.50 2 10.00
2016-07-20 3413 3192725 2389 253628445 75.70 80.80 75.70 79.80 4.40 5.84% 79.70 20 79.90 2 10.58
2016-07-21 3413 1916434 1423 154827804 79.70 81.80 79.60 80.10 0.30 0.38% 80.10 27 80.30 42 10.62
2016-07-22 3413 755114 555 59962812 79.90 79.90 79.00 79.00 1.10 -1.37% 79.00 18 79.10 12 10.48
2016-07-25 3413 1117748 747 86966119 78.50 79.90 76.70 77.00 2.00 -2.53% 77.00 6 77.10 1 10.21
2016-07-26 3413 497251 429 38407527 77.00 77.80 76.60 77.30 0.30 0.39% 77.30 7 77.40 2 10.25
2016-07-27 3413 2260474 1769 182918520 78.10 82.30 78.10 79.90 2.60 3.36% 79.90 3 80.00 10 10.60
2016-07-28 3413 2653627 1950 218425384 80.00 83.60 79.90 81.70 1.80 2.25% 81.70 10 81.90 4 10.84
2016-07-29 3413 1090201 828 89332579 81.50 83.10 81.10 81.70 0.00 0% 81.70 10 81.80 7 10.84
2016-08-01 3413 768948 534 62934761 82.00 82.90 81.20 81.30 0.40 -0.49% 81.30 35 81.40 5 10.78
2016-08-02 3413 601500 427 48723048 81.30 81.80 80.50 80.90 0.40 -0.49% 80.90 6 81.00 2 10.73
2016-08-03 3413 1027712 967 81895464 79.60 80.80 78.50 79.50 1.40 -1.73% 79.40 14 79.50 2 10.54
2016-08-04 3413 773266 643 61147433 79.70 80.00 78.10 79.70 0.20 0.25% 79.50 10 79.70 6 10.57
2016-08-05 3413 1231957 1080 100799017 80.00 83.00 80.00 81.30 1.60 2.01% 81.30 19 81.50 17 10.78
2016-08-08 3413 522918 468 42402233 81.60 82.30 80.50 80.80 0.50 -0.62% 80.80 11 81.00 1 10.72
2016-08-09 3413 682613 548 54811295 80.80 81.90 79.40 79.90 0.90 -1.11% 79.80 4 79.90 27 10.60
2016-08-10 3413 447006 379 35419064 79.90 80.20 78.70 79.00 0.90 -1.13% 79.00 28 79.20 2 10.48
2016-08-11 3413 2511700 1797 204407798 80.30 82.80 79.60 81.80 2.80 3.54% 81.80 8 82.00 25 10.15
2016-08-12 3413 1007065 778 81933922 82.30 82.50 80.50 80.50 1.30 -1.59% 80.50 2 80.60 13 9.99
2016-08-15 3413 1920725 1457 158788933 80.50 84.60 80.20 84.60 4.10 5.09% 84.60 17 84.70 1 10.50
2016-08-16 3413 7849597 5718 703126784 85.00 92.20 84.80 89.80 5.20 6.15% 89.80 13 90.00 5 11.14
2016-08-17 3413 4340607 3256 393992780 89.80 92.90 88.60 89.30 0.50 -0.56% 89.30 31 89.50 11 11.08
2016-08-18 3413 2264538 1898 205108722 89.10 91.90 88.70 90.60 1.30 1.46% 90.50 2 90.60 12 11.24
2016-08-19 3413 2526832 1884 228091123 91.30 92.50 88.50 88.50 2.10 -2.32% 88.50 27 88.70 1 10.98
2016-08-22 3413 1808343 1386 156269482 87.90 88.60 85.10 85.10 3.40 -3.84% 85.10 59 85.30 3 10.56
2016-08-23 3413 2065248 1596 181198917 86.20 88.80 85.60 87.60 2.50 2.94% 87.60 34 87.70 5 10.87
2016-08-24 3413 4291896 2923 383737648 88.20 90.80 87.60 88.00 0.40 0.46% 88.00 32 88.20 1 10.92
2016-08-25 3413 2685188 1770 239337733 89.60 90.10 88.00 89.10 1.10 1.25% 89.10 2 89.30 7 11.05
2016-08-26 3413 2974542 2122 266826060 88.60 91.30 88.20 88.50 0.60 -0.67% 88.50 4 88.60 2 10.98
2016-08-29 3413 1251448 954 109544012 88.30 89.30 86.50 87.10 1.40 -1.58% 87.00 41 87.10 1 10.81
2016-08-30 3413 1205171 925 104458946 87.50 88.00 86.10 86.30 0.80 -0.92% 86.30 23 86.60 3 10.71
2016-08-31 3413 704505 577 61285477 86.30 87.60 86.20 86.70 0.40 0.46% 86.70 17 86.80 2 10.76
2016-09-01 3413 781663 557 67848285 86.50 87.80 86.10 86.10 0.60 -0.69% 86.10 7 86.50 1 10.68
2016-09-02 3413 1937900 1378 161597282 86.30 86.80 82.00 82.10 4.00 -4.65% 82.10 19 82.20 2 10.19
2016-09-05 3413 648661 471 53759563 82.30 83.40 82.30 83.10 1.00 1.22% 83.10 5 83.20 4 10.31
2016-09-06 3413 529549 420 44469344 83.40 84.60 83.40 84.20 1.10 1.32% 84.20 1 84.30 47 10.45
2016-09-07 3413 546873 395 45818829 84.20 84.80 83.20 83.20 1.00 -1.19% 83.20 5 83.40 43 10.32
2016-09-08 3413 842650 656 70437704 83.00 84.70 82.60 83.30 0.10 0.12% 83.30 7 83.40 6 10.33
2016-09-09 3413 472103 391 39101726 83.40 83.50 82.60 82.70 0.60 -0.72% 82.70 7 82.90 1 10.26
2016-09-10 3413 2194716 1530 187583460 85.00 86.40 84.50 85.00 2.30 2.78% 85.00 13 85.20 8 10.55
2016-09-12 3413 900308 670 76669102 86.00 86.20 84.60 84.60 0.40 -0.47% 84.60 13 84.80 1 10.50
2016-09-13 3413 680234 510 56938922 85.20 85.40 82.90 83.00 1.60 -1.89% 83.00 48 83.20 1 10.30
2016-09-14 3413 486715 378 40307858 83.00 83.50 82.50 82.60 0.40 -0.48% 82.60 2 82.90 2 10.25
2016-09-19 3413 458283 371 38470372 83.00 84.60 83.00 84.00 1.40 1.69% 84.00 15 84.10 1 10.42
2016-09-20 3413 349704 291 29399263 84.00 84.50 83.80 83.90 0.10 -0.12% 83.90 3 84.00 2 10.41
2016-09-21 3413 1329981 960 114156265 83.90 86.70 83.90 85.80 1.90 2.26% 85.70 8 85.80 3 10.65
2016-09-22 3413 4076463 2825 360649985 86.10 89.60 86.10 87.90 2.10 2.45% 87.90 27 88.00 2 10.91
2016-09-23 3413 1697874 1242 150665034 88.80 89.70 88.10 88.20 0.30 0.34% 88.20 9 88.30 13 10.94
2016-09-26 3413 1226935 780 106115340 87.50 87.90 85.40 85.60 2.60 -2.95% 85.60 17 85.70 4 10.62
2016-09-29 3413 665452 442 57116725 86.20 86.80 85.00 85.00 0.60 -0.7% 85.00 22 85.40 3 10.55
2016-09-30 3413 575256 381 49097460 85.00 86.00 84.70 85.30 0.30 0.35% 85.30 10 85.50 5 10.58
2016-10-03 3413 569262 430 49126332 85.50 86.70 85.50 86.50 1.20 1.41% 86.50 2 86.60 7 10.73
2016-10-04 3413 519347 373 44959142 86.50 87.30 85.80 86.40 0.10 -0.12% 86.30 14 86.40 1 10.72
2016-10-05 3413 1075300 777 94052147 86.40 88.50 86.40 86.80 0.40 0.46% 86.70 6 87.00 12 10.77
2016-10-06 3413 759867 511 65437580 87.00 87.20 85.60 85.60 1.20 -1.38% 85.60 13 85.90 5 10.62
2016-10-07 3413 591596 458 50367780 86.00 86.20 84.50 84.70 0.90 -1.05% 84.70 24 85.00 29 10.51
2016-10-11 3413 1318931 955 108296763 84.80 85.10 80.10 81.50 3.20 -3.78% 81.50 7 81.60 17 10.11
2016-10-12 3413 422559 341 34637110 81.40 82.70 81.40 81.60 0.10 0.12% 81.60 46 81.90 1 10.12
2016-10-13 3413 332833 271 27244754 82.00 82.50 81.50 81.90 0.30 0.37% 81.90 1 82.20 1 10.16
2016-10-14 3413 1308366 893 103683594 81.10 82.10 78.10 78.30 3.60 -4.4% 78.30 28 78.60 1 9.71
2016-10-17 3413 607843 446 47478185 78.30 79.10 77.30 78.30 0.00 0% 78.30 11 78.50 1 9.71
2016-10-18 3413 316016 279 25091469 79.00 80.20 78.60 79.30 1.00 1.28% 79.30 4 79.40 1 9.84
2016-10-19 3413 431764 314 34653541 79.70 80.70 79.70 79.90 0.60 0.76% 79.90 12 80.00 2 9.91
2016-10-20 3413 431254 325 34253767 80.20 80.30 79.00 79.40 0.50 -0.63% 79.30 11 79.50 2 9.85
2016-10-21 3413 548589 383 44379825 79.40 82.00 79.40 82.00 2.60 3.27% 81.00 2 82.00 46 10.17
2016-10-24 3413 363578 289 29732089 82.00 82.50 81.30 81.40 0.60 -0.73% 81.40 16 81.60 1 10.10
2016-10-25 3413 263301 197 21506131 81.90 82.00 81.20 81.50 0.10 0.12% 81.50 17 81.60 1 10.11
2016-10-26 3413 173466 146 14034551 80.20 81.50 80.20 80.70 0.80 -0.98% 80.60 10 80.70 2 10.01
2016-10-27 3413 233684 155 18910591 81.20 81.70 80.40 80.50 0.20 -0.25% 80.50 4 80.60 1 9.99
2016-10-28 3413 410166 306 32618325 81.00 81.00 79.00 79.10 1.40 -1.74% 79.10 6 79.20 1 9.81
2016-10-31 3413 194550 159 15407704 80.10 80.10 78.30 79.10 0.00 0% 79.10 42 79.20 2 9.81
2016-11-01 3413 155377 135 12370219 79.10 80.00 79.10 79.40 0.30 0.38% 79.40 7 79.50 1 9.85
2016-11-02 3413 393948 265 30876335 78.60 79.40 78.00 78.10 1.30 -1.64% 78.10 7 78.30 1 9.69
2016-11-03 3413 331230 248 25594201 77.70 78.50 75.50 77.20 0.90 -1.15% 77.20 5 77.30 5 9.58
2016-11-04 3413 234456 169 18215192 77.00 78.50 76.60 77.50 0.30 0.39% 77.50 46 77.70 1 9.62
2016-11-07 3413 268271 216 21071854 78.30 79.20 77.90 78.50 1.00 1.29% 78.50 2 78.60 4 9.74
2016-11-08 3413 189820 158 14892514 79.20 79.30 77.90 78.80 0.30 0.38% 78.30 3 78.90 4 9.78
2016-11-09 3413 650290 462 49615334 79.30 79.30 74.70 75.30 3.50 -4.44% 75.30 5 75.40 1 9.34
2016-11-10 3413 384551 290 30097652 77.80 79.00 77.70 78.50 3.20 4.25% 78.20 2 78.50 4 9.74
2016-11-11 3413 321000 251 24694700 78.00 78.00 76.20 76.80 1.70 -2.17% 76.80 7 76.90 5 10.01
2016-11-14 3413 607551 432 47715318 78.10 79.30 77.10 78.70 1.90 2.47% 78.70 14 78.80 9 10.26
2016-11-15 3413 310231 228 24589480 79.50 80.00 78.70 79.10 0.40 0.51% 79.00 27 79.10 6 10.31
2016-11-16 3413 284617 214 22512243 79.60 79.60 78.30 78.60 0.50 -0.63% 78.60 1 78.70 5 10.25
2016-11-17 3413 253733 190 20051661 78.70 79.90 78.30 79.90 1.30 1.65% 79.50 1 79.90 2 10.42
2016-11-18 3413 453377 360 36368560 79.90 81.00 79.30 80.40 0.50 0.63% 80.40 2 80.50 3 10.48
2016-11-21 3413 279231 204 22380110 80.70 80.70 79.60 79.90 0.50 -0.62% 79.90 3 80.30 1 10.42
2016-11-22 3413 359130 246 28801887 80.10 80.60 79.80 80.20 0.30 0.38% 80.10 2 80.20 2 10.46
2016-11-23 3413 265410 242 21290516 80.50 80.60 79.80 79.80 0.40 -0.5% 79.80 33 80.00 1 10.40
2016-11-24 3413 691723 461 55921201 79.90 81.70 79.90 80.70 0.90 1.13% 80.70 3 80.90 1 10.52
2016-11-25 3413 925015 657 75661730 81.30 82.20 80.70 82.00 1.30 1.61% 81.90 5 82.00 5 10.69
2016-11-28 3413 915876 740 76597618 83.30 84.40 82.50 82.60 0.60 0.73% 82.60 14 82.70 8 10.77
2016-11-29 3413 1176494 912 98596946 83.00 84.90 82.10 84.00 1.40 1.69% 84.00 12 84.20 7 10.95
2016-11-30 3413 1343421 1006 114427286 84.60 86.00 84.10 84.50 0.50 0.6% 84.40 8 84.50 3 11.02
2016-12-01 3413 498873 383 42019832 84.50 85.00 83.70 84.50 0.00 0% 84.30 6 84.50 1 11.02
2016-12-02 3413 428462 342 35736589 83.40 83.80 83.00 83.10 1.40 -1.66% 83.10 4 83.40 2 10.83
2016-12-05 3413 327999 255 27409417 83.80 84.30 83.10 83.50 0.40 0.48% 83.40 1 83.50 1 10.89
2016-12-06 3413 572488 423 48296541 83.80 85.40 83.70 84.50 1.00 1.2% 84.30 6 84.50 3 11.02
2016-12-07 3413 1703467 1299 146988448 84.60 87.70 84.60 86.20 1.70 2.01% 86.20 31 86.30 1 11.24
2016-12-08 3413 851226 611 73740502 86.80 87.50 85.90 86.60 0.40 0.46% 86.60 15 86.70 14 11.29
2016-12-09 3413 845343 565 73226988 86.90 87.80 85.70 85.70 0.90 -1.04% 85.70 31 85.90 3 11.17
2016-12-12 3413 1422415 941 123811928 86.60 88.20 86.00 86.30 0.60 0.7% 86.20 9 86.40 4 11.25
2016-12-13 3413 595396 381 51136171 86.10 86.60 85.30 85.70 0.60 -0.7% 85.60 15 85.80 9 11.17
2016-12-14 3413 631475 440 54358432 86.00 86.90 85.50 86.90 1.20 1.4% 86.90 2 87.00 38 11.33
2016-12-15 3413 665978 472 57268308 86.70 86.70 85.30 85.80 1.10 -1.27% 85.70 43 85.90 2 11.19
2016-12-16 3413 365006 279 31248907 86.40 86.40 85.40 85.40 0.40 -0.47% 85.40 8 85.80 14 11.13
2016-12-19 3413 395270 288 33500734 85.80 85.80 84.20 84.20 1.20 -1.41% 84.20 23 84.40 12 10.98
2016-12-20 3413 321525 250 27304215 84.00 85.40 84.00 85.00 0.80 0.95% 85.00 42 85.20 6 11.08
2016-12-21 3413 537502 390 45258316 85.20 85.40 83.20 83.50 1.50 -1.76% 83.50 47 83.60 5 10.89
2016-12-22 3413 690830 486 57065575 83.10 83.60 82.20 82.50 1.00 -1.2% 82.50 3 82.60 4 10.76
2016-12-23 3413 261000 191 21608200 82.50 83.70 82.10 82.90 0.40 0.48% 82.90 1 83.00 1 10.81
2016-12-26 3413 138200 95 11486380 83.50 83.50 82.60 83.20 0.30 0.36% 83.10 8 83.30 2 10.85
2016-12-27 3413 118772 78 9895198 83.00 83.70 82.90 83.20 0.00 0% 83.20 3 83.30 1 10.85
2016-12-28 3413 268710 209 22382513 83.70 83.80 83.00 83.40 0.20 0.24% 83.30 5 83.40 1 10.87
2016-12-29 3413 191420 167 16066112 83.40 84.50 83.30 83.90 0.50 0.6% 83.80 10 84.00 8 10.94
2016-12-30 3413 814708 583 69481050 84.50 85.90 84.10 85.80 1.90 2.26% 85.70 1 85.80 1 11.19