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　　　70.80
0
0%		72.00
1.2
1.69%		67.90
-4.1
-5.69%		65.70
-2.2
-3.24%		67.00
1.3
1.98%		 　64.60
-2.4
-3.58%		66.60
2
3.1%		67.30
0.7
1.05%		65.60
-1.7
-2.53%		64.90
-0.7
-1.07%		 　68.00
3.1
4.78%		70.20
2.2
3.24%		66.10
-4.1
-5.84%		67.20
1.1
1.66%		73.20
6
8.93%		 　75.10
1.9
2.6%		72.10
-3
-3.99%		74.00
1.9
2.64%		73.40
-0.6
-0.81%		74.90
1.5
2.04%		76.80
1.9
2.54%		 69.96
2 月　78.00
1.2
1.56%		76.30
-1.7
-2.18%		 　　　　　　　　　　76.30
0
0%		78.60
2.3
3.01%		78.20
-0.4
-0.51%		79.30
1.1
1.41%		78.50
-0.8
-1.01%		 　79.20
0.7
0.89%		78.30
-0.9
-1.14%		77.50
-0.8
-1.02%		77.50
0
0%		79.00
1.5
1.94%		 78.54
3 月80.00
1
1.27%		81.30
1.3
1.63%		80.00
-1.3
-1.6%		79.20
-0.8
-1%		 　79.10
-0.1
-0.13%		78.80
-0.3
-0.38%		78.50
-0.3
-0.38%		78.80
0.3
0.38%		80.00
1.2
1.52%		 　79.60
-0.4
-0.5%		78.60
-1
-1.26%		80.40
1.8
2.29%		81.30
0.9
1.12%		80.80
-0.5
-0.62%		 　79.20
-1.6
-1.98%		77.60
-1.6
-2.02%		75.50
-2.1
-2.71%		76.10
0.6
0.79%		76.10
0
0%		 　75.80
-0.3
-0.39%		75.00
-0.8
-1.06%		76.50
1.5
2%		75.10
-1.4
-1.83%		78.41
4 月73.40
-1.7
-2.26%		 　　　72.70
-0.7
-0.95%		73.80
1.1
1.51%		72.90
-0.9
-1.22%		 　71.40
-1.5
-2.06%		70.20
-1.2
-1.68%		73.70
3.5
4.99%		72.40
-1.3
-1.76%		73.50
1.1
1.52%		 　72.80
-0.7
-0.95%		70.50
-2.3
-3.16%		69.60
-0.9
-1.28%		70.00
0.4
0.57%		68.20
-1.8
-2.57%		 　68.50
0.3
0.44%		69.80
1.3
1.9%		70.10
0.3
0.43%		68.00
-2.1
-3%		68.30
0.3
0.44%		 70.77
5 月　　67.00
-1.3
-1.9%		66.80
-0.2
-0.3%		67.80
1
1.5%		65.50
-2.3
-3.39%		 　66.50
1
1.53%		65.10
-1.4
-2.11%		65.30
0.2
0.31%		62.60
-2.7
-4.13%		60.40
-2.2
-3.51%		 　62.80
2.4
3.97%		62.40
-0.4
-0.64%		61.20
-1.2
-1.92%		61.20
0
0%		60.40
-0.8
-1.31%		 　66.40
6
9.93%		65.30
-1.1
-1.66%		67.60
2.3
3.52%		66.30
-1.3
-1.92%		66.60
0.3
0.45%		 　67.60
1
1.5%		67.90
0.3
0.44%		65.04
6 月69.00
1.1
1.62%		67.60
-1.4
-2.03%		68.50
0.9
1.33%		68.60
0.1
0.15%		 69.20
0.6
0.87%		70.60
1.4
2.02%		71.70
1.1
1.56%		 　　　68.30
-3.4
-4.74%		69.10
0.8
1.17%		68.60
-0.5
-0.72%		68.30
-0.3
-0.44%		68.00
-0.3
-0.44%		 　69.00
1
1.47%		70.00
1
1.45%		69.50
-0.5
-0.71%		68.80
-0.7
-1.01%		66.50
-2.3
-3.34%		 　67.00
0.5
0.75%		67.20
0.2
0.3%		67.80
0.6
0.89%		67.80
0
0%		 68.65
7 月70.20
2.4
3.54%		 　71.70
1.5
2.14%		 67.50
-4.2
-5.86%		68.30
0.8
1.19%		 　　68.80
0.5
0.73%		71.30
2.5
3.63%		73.10
1.8
2.52%		72.50
-0.6
-0.82%		74.40
1.9
2.62%		 　75.40
1
1.34%		75.00
-0.4
-0.53%		76.30
1.3
1.73%		77.90
1.6
2.1%		77.10
-0.8
-1.03%		 　77.30
0.2
0.26%		77.50
0.2
0.26%		77.60
0.1
0.13%		78.40
0.8
1.03%		78.30
-0.1
-0.13%		 74.16
8 月79.40
1.1
1.4%		75.00
-4.4
-5.54%		74.10
-0.9
-1.2%		73.60
-0.5
-0.67%		72.30
-1.3
-1.77%		 　73.60
1.3
1.8%		74.10
0.5
0.68%		73.60
-0.5
-0.67%		71.70
-1.9
-2.58%		77.30
5.6
7.81%		 　78.50
1.2
1.55%		78.80
0.3
0.38%		80.00
1.2
1.52%		79.80
-0.2
-0.25%		79.00
-0.8
-1%		 　78.20
-0.8
-1.01%		79.80
1.6
2.05%		78.40
-1.4
-1.75%		78.40
0
0%		78.30
-0.1
-0.13%		 　77.20
-1.1
-1.4%		76.90
-0.3
-0.39%		76.70
-0.2
-0.26%		76.75
9 月76.40
-0.3
-0.39%		75.10
-1.3
-1.7%		 　75.80
0.7
0.93%		77.30
1.5
1.98%		77.20
-0.1
-0.13%		77.20
0
0%		76.40
-0.8
-1.04%		75.00
-1.4
-1.83%		 75.00
0
0%		76.00
1
1.33%		77.70
1.7
2.24%		 　　　83.30
5.6
7.21%		82.80
-0.5
-0.6%		82.70
-0.1
-0.12%		82.70
0
0%		82.30
-0.4
-0.48%		 　79.50
-2.8
-3.4%		 　81.80
2.3
2.89%		80.60
-1.2
-1.47%		 78.88
10 月　　81.70
1.1
1.36%		81.80
0.1
0.12%		81.90
0.1
0.12%		81.20
-0.7
-0.85%		80.80
-0.4
-0.49%		 　　80.70
-0.1
-0.12%		82.20
1.5
1.86%		83.00
0.8
0.97%		81.60
-1.4
-1.69%		 　83.00
1.4
1.72%		82.90
-0.1
-0.12%		83.20
0.3
0.36%		82.80
-0.4
-0.48%		83.50
0.7
0.85%		 　83.30
-0.2
-0.24%		84.90
1.6
1.92%		85.70
0.8
0.94%		85.60
-0.1
-0.12%		84.40
-1.2
-1.4%		 85.00
0.6
0.71%		83.05
11 月84.10
-0.9
-1.06%		82.30
-1.8
-2.14%		81.00
-1.3
-1.58%		81.70
0.7
0.86%		 　83.20
1.5
1.84%		83.80
0.6
0.72%		81.70
-2.1
-2.51%		83.00
1.3
1.59%		74.70
-8.3
-10%		 　71.80
-2.9
-3.88%		70.00
-1.8
-2.51%		71.90
1.9
2.71%		72.30
0.4
0.56%		73.80
1.5
2.07%		 　73.40
-0.4
-0.54%		74.30
0.9
1.23%		76.50
2.2
2.96%		74.30
-2.2
-2.88%		74.90
0.6
0.81%		 　75.90
1
1.34%		76.20
0.3
0.4%		75.90
-0.3
-0.39%		 76.94
12 月76.50
0.6
0.79%		75.20
-1.3
-1.7%		 　74.50
-0.7
-0.93%		76.00
1.5
2.01%		75.50
-0.5
-0.66%		76.40
0.9
1.19%		76.80
0.4
0.52%		 　75.50
-1.3
-1.69%		75.60
0.1
0.13%		76.40
0.8
1.06%		75.40
-1
-1.31%		76.30
0.9
1.19%		 　75.10
-1.2
-1.57%		76.50
1.4
1.86%		77.00
0.5
0.65%		76.30
-0.7
-0.91%		76.10
-0.2
-0.26%		 　76.00
-0.1
-0.13%		76.40
0.4
0.53%		77.20
0.8
1.05%		76.60
-0.6
-0.78%		77.00
0.4
0.52%		　75.98

說明:最高漲幅:9.93%最低跌幅:-10% 最高價:85.70最低價:60.40平均價:74.72,灰色底表示週末,漲153天(195.5)元,跌138天(-168.4)元,平盤12天
10%=2,9%=1,8%=1,7%=2,5%=3,4%=6,3%=13,2%=44,1%=61,0%=32,-0%=1,-1%=2,-2%=5,-3%=7,-4%=14,-5%=30,-6%=31,-7%=48,

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 4938 9348767 5599 665726841 73.00 73.30 70.50 70.80 1.20 0% 70.80 71 71.00 56 8.13
2016-01-05 4938 8264597 5365 594478784 70.60 72.80 70.60 72.00 1.20 1.69% 72.00 806 72.10 6 8.27
2016-01-06 4938 19693260 9563 1346784301 70.10 71.00 67.60 67.90 4.10 -5.69% 67.90 142 68.00 3 7.80
2016-01-07 4938 19563558 8125 1286615094 65.80 66.40 65.20 65.70 2.20 -3.24% 65.70 229 65.80 10 7.54
2016-01-08 4938 15604663 6822 1033139972 65.20 67.80 64.10 67.00 1.30 1.98% 67.00 994 67.10 1 7.69
2016-01-11 4938 9820115 5209 638947797 65.60 65.70 64.50 64.60 2.40 -3.58% 64.60 179 64.80 35 7.42
2016-01-12 4938 12748201 5825 849491690 66.00 67.60 66.00 66.60 2.00 3.1% 66.50 11 66.60 156 7.65
2016-01-13 4938 9190879 4711 621192826 67.90 68.40 67.00 67.30 0.70 1.05% 67.30 135 67.40 64 7.73
2016-01-14 4938 11834097 5714 774318302 65.30 66.20 64.60 65.60 1.70 -2.53% 65.50 15 65.60 15 7.53
2016-01-15 4938 14782180 6755 960389201 66.00 67.00 63.90 64.90 0.70 -1.07% 64.90 137 65.00 44 7.45
2016-01-18 4938 14149315 7207 942489020 64.20 68.50 64.10 68.00 3.10 4.78% 68.00 9 68.10 18 7.81
2016-01-19 4938 15405948 6548 1060497630 68.00 70.50 66.80 70.20 2.20 3.24% 70.20 84 70.30 72 8.06
2016-01-20 4938 14413108 7318 977339725 69.40 69.40 66.10 66.10 4.10 -5.84% 66.10 297 66.30 31 7.59
2016-01-21 4938 8598558 4058 577344186 66.50 68.00 66.10 67.20 1.10 1.66% 67.20 133 67.30 8 7.72
2016-01-22 4938 23013585 10861 1667612246 72.60 73.40 71.70 73.20 6.00 8.93% 73.10 18 73.20 140 8.40
2016-01-25 4938 12904787 7337 965510625 73.80 75.20 73.80 75.10 1.90 2.6% 75.10 483 75.20 93 8.62
2016-01-26 4938 15509141 7150 1132063268 73.60 74.20 72.10 72.10 3.00 -3.99% 72.10 236 72.20 26 8.28
2016-01-27 4938 10663963 5381 782863996 73.90 74.20 72.50 74.00 1.90 2.64% 73.90 45 74.00 262 8.50
2016-01-28 4938 8319128 4233 611538184 72.60 74.40 72.50 73.40 0.60 -0.81% 73.40 7 73.50 4 8.43
2016-01-29 4938 13793650 5961 1030789470 73.50 75.60 73.10 74.90 1.50 2.04% 74.90 317 75.00 58 8.60
2016-01-30 4938 4625427 2626 352965182 75.30 76.80 75.30 76.80 1.90 2.54% 76.60 5 76.80 70 8.82
2016-02-02 4938 9543108 6225 744802386 78.00 78.50 77.60 78.00 0.30 1.56% 78.00 34 78.10 92 8.96
2016-02-03 4938 6756682 3891 517974896 77.30 77.40 76.30 76.30 1.70 -2.18% 76.30 655 76.40 1 8.76
2016-02-15 4938 10074962 5808 758869086 73.10 76.70 73.10 76.30 0.00 0% 76.20 82 76.30 11 8.76
2016-02-16 4938 7228422 3469 560645289 76.90 79.10 76.00 78.60 2.30 3.01% 78.50 6 78.60 87 9.02
2016-02-17 4938 12048614 5284 941047792 77.30 78.70 77.30 78.20 0.40 -0.51% 78.20 1 78.30 10 8.98
2016-02-18 4938 7519827 3819 595229533 79.00 79.50 78.40 79.30 1.10 1.41% 79.30 16 79.40 155 9.10
2016-02-19 4938 5791370 3642 455642337 79.20 79.30 78.50 78.50 0.80 -1.01% 78.50 273 78.60 1 9.01
2016-02-22 4938 4518942 2346 358917215 79.20 79.90 78.80 79.20 0.70 0.89% 79.20 20 79.30 14 9.09
2016-02-23 4938 5615417 3124 439470659 79.20 79.40 77.90 78.30 0.90 -1.14% 78.30 75 78.40 31 8.99
2016-02-24 4938 4963810 2981 386419980 79.20 79.20 77.30 77.50 0.80 -1.02% 77.50 1 77.60 9 8.90
2016-02-25 4938 10238698 4179 799832504 77.50 79.00 77.40 77.50 0.00 0% 77.50 101 77.90 5 8.90
2016-02-26 4938 7703524 3507 606922074 78.40 79.20 78.00 79.00 1.50 1.94% 78.90 5 79.00 197 9.07
2016-03-01 4938 10120702 5274 803053060 78.10 80.00 78.10 80.00 1.00 1.27% 79.90 2 80.00 277 9.18
2016-03-02 4938 7427511 4141 603575291 81.70 81.70 80.30 81.30 1.30 1.63% 81.10 33 81.30 54 9.33
2016-03-03 4938 11025824 5393 882453020 81.50 81.50 79.00 80.00 1.30 -1.6% 79.90 2 80.00 424 9.18
2016-03-04 4938 5610348 3422 446846752 80.00 80.50 79.20 79.20 0.80 -1% 79.20 182 79.40 9 9.09
2016-03-07 4938 4642546 2892 367888310 79.00 80.00 78.80 79.10 0.10 -0.13% 79.00 95 79.10 12 9.08
2016-03-08 4938 5000307 3057 393455050 78.90 79.40 78.20 78.80 0.30 -0.38% 78.70 28 78.80 8 9.05
2016-03-09 4938 5607812 2176 439376033 78.60 79.00 78.00 78.50 0.30 -0.38% 78.40 3 78.50 469 9.01
2016-03-10 4938 3221516 1659 253961744 78.60 79.30 78.40 78.80 0.30 0.38% 78.70 129 78.80 181 9.05
2016-03-11 4938 5782877 3087 458324395 78.30 80.00 78.00 80.00 1.20 1.52% 79.90 141 80.00 174 9.18
2016-03-14 4938 6326380 3603 503485240 80.00 80.20 79.30 79.60 0.40 -0.5% 79.50 65 79.60 506 9.14
2016-03-15 4938 3763805 2266 297615186 79.70 79.90 78.50 78.60 1.00 -1.26% 78.60 16 78.70 3 9.02
2016-03-16 4938 6664223 4064 531011340 79.60 80.50 78.90 80.40 1.80 2.29% 80.30 12 80.40 90 9.23
2016-03-17 4938 6572971 3907 535131325 81.50 81.80 80.90 81.30 0.90 1.12% 81.30 59 81.40 27 9.33
2016-03-18 4938 14935402 6459 1199282041 80.50 80.80 79.60 80.80 0.50 -0.62% 80.70 539 80.80 205 9.28
2016-03-21 4938 17584522 6331 1402321324 79.80 80.50 79.00 79.20 1.60 -1.98% 79.20 593 79.30 5 9.09
2016-03-22 4938 11540844 6668 894815743 78.60 78.80 76.80 77.60 1.60 -2.02% 77.50 50 77.60 311 8.91
2016-03-23 4938 12494578 7302 951070328 77.20 78.10 75.40 75.50 2.10 -2.71% 75.50 54 75.60 3 8.67
2016-03-24 4938 9393125 4967 716208990 75.10 77.30 74.70 76.10 0.60 0.79% 76.00 110 76.10 606 8.74
2016-03-25 4938 2836722 1470 215650307 76.30 76.50 75.20 76.10 0.00 0% 76.10 43 76.20 68 8.74
2016-03-28 4938 2229169 1417 169579617 75.60 76.60 75.60 75.80 0.30 -0.39% 75.80 148 75.90 72 8.70
2016-03-29 4938 5333276 3410 401199500 76.00 76.20 74.00 75.00 0.80 -1.06% 74.90 110 75.00 290 8.20
2016-03-30 4938 6508848 3889 496248245 75.30 76.80 75.30 76.50 1.50 2% 76.40 15 76.50 47 8.36
2016-03-31 4938 14059945 6857 1053628953 75.30 75.90 74.40 75.10 1.40 -1.83% 75.00 5 75.10 116 8.21
2016-04-01 4938 8446992 4937 621363853 73.60 74.20 73.20 73.40 1.70 -2.26% 73.40 20 73.50 8 8.02
2016-04-06 4938 12523643 5951 911594982 74.20 74.20 72.30 72.70 0.70 -0.95% 72.70 115 72.90 1 7.95
2016-04-07 4938 8396467 4347 611852948 72.20 74.10 72.10 73.80 1.10 1.51% 73.70 7 73.80 64 8.07
2016-04-08 4938 8405330 3768 611627390 73.30 73.50 72.40 72.90 0.90 -1.22% 72.80 65 72.90 88 7.97
2016-04-11 4938 8628623 4839 617384498 72.30 72.40 71.20 71.40 1.50 -2.06% 71.40 3 71.50 24 7.80
2016-04-12 4938 11979502 6284 848436084 71.30 72.50 70.00 70.20 1.20 -1.68% 70.20 68 70.30 46 7.67
2016-04-13 4938 13623370 6631 994166137 70.90 74.50 70.70 73.70 3.50 4.99% 73.70 75 73.80 6 8.05
2016-04-14 4938 5605041 3630 408867356 74.20 74.20 72.40 72.40 1.30 -1.76% 72.40 56 72.50 3 7.91
2016-04-15 4938 4593569 2799 336388112 73.20 73.80 72.30 73.50 1.10 1.52% 73.30 17 73.50 67 8.03
2016-04-18 4938 1780277 1210 129623754 72.90 73.50 72.50 72.80 0.70 -0.95% 72.70 20 72.80 67 7.96
2016-04-19 4938 13017882 5858 924514815 73.30 73.30 70.30 70.50 2.30 -3.16% 70.50 23 70.60 159 7.70
2016-04-20 4938 13332239 6620 935899886 70.50 71.20 69.50 69.60 0.90 -1.28% 69.50 252 69.60 70 7.61
2016-04-21 4938 6412878 4015 448500260 69.90 70.40 69.50 70.00 0.40 0.57% 69.90 185 70.00 275 7.65
2016-04-22 4938 9386827 5019 644184563 69.90 69.90 67.90 68.20 1.80 -2.57% 68.20 43 68.30 5 7.45
2016-04-25 4938 6197789 3406 424306537 68.70 68.90 67.90 68.50 0.30 0.44% 68.40 79 68.50 128 7.49
2016-04-26 4938 4010838 2650 278917908 68.70 70.30 68.30 69.80 1.30 1.9% 69.70 33 69.80 31 7.63
2016-04-27 4938 10169976 4655 706703603 68.80 70.30 68.20 70.10 0.30 0.43% 70.00 9 70.10 254 7.66
2016-04-28 4938 13151038 6184 898057896 70.10 70.10 67.60 68.00 2.10 -3% 67.90 1 68.00 107 7.43
2016-04-29 4938 6590487 3372 448639598 67.50 68.60 67.00 68.30 0.30 0.44% 68.30 6 68.40 17 7.46
2016-05-03 4938 9521703 4996 641036044 68.30 68.30 67.00 67.00 1.30 -1.9% 67.00 23 67.10 9 7.32
2016-05-04 4938 10498052 5593 709634384 67.00 68.40 66.60 66.80 0.20 -0.3% 66.80 215 67.00 8 7.30
2016-05-05 4938 7576842 3635 508712477 66.80 67.90 66.60 67.80 1.00 1.5% 67.80 235 67.90 31 7.41
2016-05-06 4938 9297701 4445 614559466 67.20 67.30 65.40 65.50 2.30 -3.39% 65.50 160 65.60 65 7.16
2016-05-09 4938 13286308 6257 880139306 65.70 67.10 64.60 66.50 1.00 1.53% 66.50 19 66.60 7 7.27
2016-05-10 4938 12846055 5212 839065869 65.10 65.80 64.80 65.10 1.40 -2.11% 65.10 173 65.20 144 7.11
2016-05-11 4938 14450800 6312 942942262 65.10 65.90 64.40 65.30 0.20 0.31% 65.20 21 65.30 38 7.14
2016-05-12 4938 16699786 8027 1054629618 65.00 65.10 62.40 62.60 2.70 -4.13% 62.60 30 62.70 21 6.84
2016-05-13 4938 17603717 7734 1071472637 61.80 61.90 60.20 60.40 2.20 -3.51% 60.40 64 60.50 87 7.21
2016-05-16 4938 8332859 4794 519641335 60.60 63.40 60.60 62.80 2.40 3.97% 62.80 39 62.90 13 7.49
2016-05-17 4938 10358770 5397 645900992 62.50 63.00 61.80 62.40 0.40 -0.64% 62.40 13 62.50 3 7.45
2016-05-18 4938 13043076 6392 800142864 61.10 62.30 60.60 61.20 1.20 -1.92% 61.20 43 61.30 7 7.30
2016-05-19 4938 7682435 4480 471940001 61.50 62.00 61.00 61.20 0.00 0% 61.20 243 61.30 12 7.30
2016-05-20 4938 11485549 5744 699077820 61.20 61.50 60.40 60.40 0.80 -1.31% 60.40 304 60.50 7 7.21
2016-05-23 4938 16382439 8678 1054708394 61.00 66.40 60.90 66.40 6.00 9.93% 66.20 4 66.40 406 7.92
2016-05-24 4938 11975161 6582 784485790 65.90 66.30 65.00 65.30 1.10 -1.66% 65.20 138 65.30 40 7.79
2016-05-25 4938 14615826 7703 983257464 66.10 67.80 66.10 67.60 2.30 3.52% 67.50 842 67.60 25 8.07
2016-05-26 4938 9989290 6092 664791978 67.50 67.50 65.80 66.30 1.30 -1.92% 66.30 285 66.40 1 7.91
2016-05-27 4938 8220763 4299 544307104 65.50 67.00 65.50 66.60 0.30 0.45% 66.50 27 66.60 68 7.95
2016-05-30 4938 10552274 5317 712368525 66.60 68.50 66.60 67.60 1.00 1.5% 67.60 28 67.80 6 8.07
2016-05-31 4938 12629498 4995 854455946 67.30 68.30 66.90 67.90 0.30 0.44% 67.80 40 67.90 68 8.10
2016-06-01 4938 8545584 4075 586650708 67.30 69.10 67.20 69.00 1.10 1.62% 68.90 6 69.00 447 8.23
2016-06-02 4938 5222845 3193 355255495 68.80 68.90 67.50 67.60 1.40 -2.03% 67.60 94 67.70 4 8.07
2016-06-03 4938 5073059 3058 347045427 68.20 68.80 68.10 68.50 0.90 1.33% 68.30 14 68.50 156 8.17
2016-06-04 4938 1086197 712 74657368 68.50 69.00 68.50 68.60 0.10 0.15% 68.60 7 68.70 7 8.19
2016-06-06 4938 5255946 3120 363362051 68.40 69.70 68.40 69.20 0.60 0.87% 69.10 57 69.20 52 8.26
2016-06-07 4938 9305722 5594 652694868 69.90 70.80 69.40 70.60 1.40 2.02% 70.50 3 70.60 106 8.42
2016-06-08 4938 12321285 7194 877773205 70.70 71.70 70.50 71.70 1.10 1.56% 71.50 8 71.70 140 8.56
2016-06-13 4938 13856820 7095 949519683 70.00 70.00 68.00 68.30 3.40 -4.74% 68.30 223 68.40 19 8.15
2016-06-14 4938 6435832 3862 442251808 68.00 69.20 67.60 69.10 0.80 1.17% 69.00 8 69.10 33 8.25
2016-06-15 4938 7856857 4453 538201279 68.10 69.10 67.70 68.60 0.50 -0.72% 68.60 13 68.70 2 8.19
2016-06-16 4938 7728458 3954 526512071 68.60 69.00 67.40 68.30 0.30 -0.44% 68.20 1 68.30 47 8.15
2016-06-17 4938 5147025 2767 351792300 68.90 69.00 68.00 68.00 0.30 -0.44% 67.90 200 68.00 24 8.11
2016-06-20 4938 4218093 2473 290214888 68.80 69.10 68.30 69.00 1.00 1.47% 68.90 2 69.00 33 8.23
2016-06-21 4938 6818213 4486 474166410 69.20 70.00 68.70 70.00 1.00 1.45% 69.90 5 70.00 1327 8.35
2016-06-22 4938 6459106 3627 450275392 70.30 70.40 69.10 69.50 0.50 -0.71% 69.40 28 69.50 72 8.29
2016-06-23 4938 4082515 2590 281081035 68.80 69.30 68.60 68.80 0.70 -1.01% 68.80 7 68.90 34 8.21
2016-06-24 4938 11617294 6258 780584798 69.00 69.20 66.00 66.50 2.30 -3.34% 66.40 76 66.50 26 7.94
2016-06-27 4938 4621035 2571 309468845 66.50 67.30 66.30 67.00 0.50 0.75% 67.00 178 67.10 3 8.00
2016-06-28 4938 3785790 2472 254015359 66.80 67.60 66.50 67.20 0.20 0.3% 67.20 23 67.30 105 8.02
2016-06-29 4938 7351148 4470 499017019 67.70 68.40 67.50 67.80 0.60 0.89% 67.80 186 67.90 13 8.09
2016-06-30 4938 7803796 3649 530335233 68.40 68.50 67.80 67.80 0.00 0% 67.80 228 67.90 10 8.09
2016-07-01 4938 12261835 6503 854869713 68.10 71.80 68.10 70.20 2.40 3.54% 70.20 159 70.30 6 8.38
2016-07-04 4938 15215749 6108 1087287505 70.20 72.00 70.20 71.70 1.50 2.14% 71.60 94 71.70 125 8.56
2016-07-06 4938 14421300 8277 978322056 68.10 68.80 67.30 67.50 2.40 -5.86% 67.50 623 67.60 22 8.05
2016-07-07 4938 9866506 5731 671085542 68.30 68.50 67.60 68.30 0.80 1.19% 68.20 54 68.30 202 8.15
2016-07-11 4938 8993293 4570 622252515 69.20 69.60 68.80 68.80 0.50 0.73% 68.80 97 69.00 139 8.21
2016-07-12 4938 19445931 9966 1383182601 70.80 72.10 70.30 71.30 2.50 3.63% 71.30 31 71.40 34 8.51
2016-07-13 4938 18080647 9080 1315517631 72.40 73.50 71.50 73.10 1.80 2.52% 73.10 91 73.20 96 8.72
2016-07-14 4938 7215222 3884 524231115 72.80 73.20 72.10 72.50 0.60 -0.82% 72.40 31 72.50 12 8.65
2016-07-15 4938 15296012 7034 1135434767 72.90 74.90 72.70 74.40 1.90 2.62% 74.30 44 74.40 86 8.88
2016-07-18 4938 14565099 7212 1103123626 75.40 76.40 74.60 75.40 1.00 1.34% 75.30 40 75.40 77 9.00
2016-07-19 4938 9774220 4460 734480333 76.00 76.00 74.70 75.00 0.40 -0.53% 75.00 77 75.10 53 8.95
2016-07-20 4938 14083244 7085 1069781650 75.00 76.40 74.90 76.30 1.30 1.73% 76.20 11 76.30 220 9.11
2016-07-21 4938 14509010 7041 1124944342 76.80 78.20 76.40 77.90 1.60 2.1% 77.80 26 77.90 239 9.30
2016-07-22 4938 10015898 5218 770714236 77.60 77.70 76.50 77.10 0.80 -1.03% 77.00 59 77.10 4 9.20
2016-07-25 4938 10976975 5709 844448775 77.10 78.00 75.80 77.30 0.20 0.26% 77.20 4 77.30 177 9.22
2016-07-26 4938 7300420 4118 564105503 77.70 77.70 76.80 77.50 0.20 0.26% 77.40 99 77.50 97 9.25
2016-07-27 4938 11427412 5367 889299327 77.90 78.30 77.50 77.60 0.10 0.13% 77.50 321 77.60 21 9.26
2016-07-28 4938 11275354 4923 880990744 78.00 78.40 77.50 78.40 0.80 1.03% 78.30 75 78.40 74 9.36
2016-07-29 4938 9105320 3932 712989801 78.50 78.50 78.00 78.30 0.10 -0.13% 78.30 160 78.40 325 9.34
2016-08-01 4938 17431494 6773 1378407972 78.40 79.40 78.30 79.40 1.10 1.4% 79.30 50 79.40 65 9.47
2016-08-02 4938 17908410 6903 1348232950 75.00 76.00 75.00 75.00 0.00 -5.54% 75.00 876 75.20 2 8.95
2016-08-03 4938 7980950 4641 592822571 74.50 74.70 74.00 74.10 0.90 -1.2% 74.10 255 74.20 51 8.84
2016-08-04 4938 5927241 2959 437719417 74.50 74.90 73.50 73.60 0.50 -0.67% 73.60 14 73.70 23 8.78
2016-08-05 4938 12902538 6496 935743532 74.10 74.30 72.10 72.30 1.30 -1.77% 72.30 66 72.40 20 8.63
2016-08-08 4938 7520156 4519 548788555 72.80 73.80 72.30 73.60 1.30 1.8% 73.50 66 73.60 8 8.78
2016-08-09 4938 4980122 2914 368928180 74.00 74.40 73.70 74.10 0.50 0.68% 74.10 92 74.20 203 8.84
2016-08-10 4938 4834511 2432 357199091 74.30 74.50 73.60 73.60 0.50 -0.67% 73.60 23 73.70 16 8.78
2016-08-11 4938 7115393 3749 514402396 73.50 73.80 71.70 71.70 1.90 -2.58% 71.70 117 71.90 39 8.56
2016-08-12 4938 30581541 13914 2147483647 73.80 77.30 73.60 77.30 5.60 7.81% 77.20 584 77.30 23 9.22
2016-08-15 4938 16476893 7602 1294195687 79.00 79.40 77.80 78.50 1.20 1.55% 78.40 38 78.50 811 9.67
2016-08-16 4938 8919281 4911 703292949 78.90 79.60 78.20 78.80 0.30 0.38% 78.70 98 78.80 1069 9.70
2016-08-17 4938 16709863 8397 1333117366 79.50 80.00 78.90 80.00 1.20 1.52% 79.90 37 80.00 422 9.85
2016-08-18 4938 24648255 11413 2012138101 81.20 84.20 79.80 79.80 0.20 -0.25% 79.80 235 79.90 86 9.83
2016-08-19 4938 10716810 5830 854042683 81.40 81.40 78.90 79.00 0.80 -1% 79.00 113 79.10 19 9.73
2016-08-22 4938 5930521 3398 461524912 78.80 78.80 77.20 78.20 0.80 -1.01% 78.00 8 78.20 998 9.63
2016-08-23 4938 9256574 4180 732735902 77.60 79.90 77.60 79.80 1.60 2.05% 79.70 1 79.80 427 9.83
2016-08-24 4938 5957072 3770 468685005 78.90 79.20 78.30 78.40 1.40 -1.75% 78.40 59 78.50 13 9.66
2016-08-25 4938 7000380 4294 549207296 79.00 79.40 78.10 78.40 0.00 0% 78.40 65 78.50 149 9.66
2016-08-26 4938 2969968 2049 232656004 78.90 79.10 78.10 78.30 0.10 -0.13% 78.20 31 78.30 29 9.64
2016-08-29 4938 5162354 3070 397828503 78.30 78.30 76.10 77.20 1.10 -1.4% 77.20 67 77.30 9 9.51
2016-08-30 4938 5574226 3409 430126657 77.90 78.30 76.80 76.90 0.30 -0.39% 76.90 25 77.00 1117 9.47
2016-08-31 4938 8510185 4350 653458985 77.10 77.60 76.50 76.70 0.20 -0.26% 76.60 16 76.70 40 9.45
2016-09-01 4938 7679560 4412 587030260 77.00 77.10 76.10 76.40 0.30 -0.39% 76.30 50 76.40 266 9.41
2016-09-02 4938 8299957 4571 626626948 76.40 76.50 75.10 75.10 1.30 -1.7% 75.10 129 75.20 40 9.25
2016-09-05 4938 3637036 1989 276199109 75.60 76.30 75.60 75.80 0.70 0.93% 75.80 312 75.90 55 9.33
2016-09-06 4938 7006450 3299 540062050 75.90 77.50 75.90 77.30 1.50 1.98% 77.30 161 77.40 48 9.52
2016-09-07 4938 8229940 4023 640616684 77.90 78.50 77.20 77.20 0.10 -0.13% 77.20 15 77.30 2 9.51
2016-09-08 4938 8910944 4009 683242988 77.90 77.90 76.40 77.20 0.00 0% 77.10 20 77.20 32 9.51
2016-09-09 4938 5203295 2806 395999267 76.10 76.50 75.80 76.40 0.80 -1.04% 76.40 2 76.50 74 9.41
2016-09-10 4938 3610998 1998 271179637 74.90 75.80 74.90 75.00 1.40 -1.83% 75.00 431 75.10 12 9.24
2016-09-12 4938 4814318 2791 360609206 74.70 75.40 74.50 75.00 0.00 0% 75.00 398 75.10 17 9.24
2016-09-13 4938 5312603 3602 401608577 76.10 76.10 74.50 76.00 1.00 1.33% 75.90 27 76.00 183 9.36
2016-09-14 4938 14246104 6359 1103221550 76.70 78.00 76.30 77.70 1.70 2.24% 77.60 1 77.70 48 9.57
2016-09-19 4938 28095633 13846 2147483647 81.50 83.30 80.30 83.30 5.60 7.21% 83.30 23 83.40 108 10.26
2016-09-20 4938 14994574 6551 1247354612 83.60 84.00 82.60 82.80 0.50 -0.6% 82.80 57 82.90 217 10.20
2016-09-21 4938 11516045 5758 956695485 83.10 84.00 82.70 82.70 0.10 -0.12% 82.70 28 82.80 4 10.18
2016-09-22 4938 14082834 8003 1166537328 83.90 84.00 81.90 82.70 0.00 0% 82.60 25 82.70 36 10.18
2016-09-23 4938 7441912 3480 610787584 83.20 83.40 81.50 82.30 0.40 -0.48% 82.20 13 82.30 123 10.14
2016-09-26 4938 12341596 5813 985679863 80.00 80.90 79.20 79.50 2.80 -3.4% 79.40 51 79.50 107 9.79
2016-09-29 4938 14911110 7570 1201679015 80.10 81.80 79.00 81.80 2.30 2.89% 81.70 131 81.80 85 10.07
2016-09-30 4938 8049719 3851 647025069 81.30 81.30 79.80 80.60 1.20 -1.47% 80.50 40 80.60 39 9.93
2016-10-03 4938 8735224 4860 712394094 81.50 81.90 81.00 81.70 1.10 1.36% 81.70 4 81.80 264 10.06
2016-10-04 4938 7816522 5132 638121568 81.60 82.00 81.10 81.80 0.10 0.12% 81.70 32 81.80 630 10.07
2016-10-05 4938 11931548 5520 986944498 82.60 83.40 81.90 81.90 0.10 0.12% 81.80 108 81.90 70 10.09
2016-10-06 4938 6118669 3338 498067989 82.20 82.40 81.00 81.20 0.70 -0.85% 81.20 24 81.30 11 10.00
2016-10-07 4938 4707070 2320 381466315 81.70 81.90 80.70 80.80 0.40 -0.49% 80.70 93 80.80 20 9.95
2016-10-11 4938 7136829 3546 576414054 81.90 81.90 80.10 80.70 0.10 -0.12% 80.60 54 80.70 197 9.94
2016-10-12 4938 10159497 5159 835063780 82.00 82.70 81.70 82.20 1.50 1.86% 82.10 132 82.20 24 10.12
2016-10-13 4938 10721235 5274 886039685 82.90 83.30 82.00 83.00 0.80 0.97% 82.90 54 83.00 622 10.22
2016-10-14 4938 5429483 2964 445154599 82.80 82.90 81.60 81.60 1.40 -1.69% 81.60 213 81.70 71 10.05
2016-10-17 4938 8921549 4430 734899981 81.70 83.00 80.90 83.00 1.40 1.72% 82.90 27 83.00 209 10.22
2016-10-18 4938 8339309 4762 689663279 83.00 83.10 82.20 82.90 0.10 -0.12% 82.80 1 82.90 169 10.21
2016-10-19 4938 7892210 4289 655068030 83.00 83.20 82.70 83.20 0.30 0.36% 83.10 15 83.20 460 10.25
2016-10-20 4938 4288312 2302 355382198 83.40 83.40 82.70 82.80 0.40 -0.48% 82.70 190 82.80 144 10.20
2016-10-21 4938 7303786 3061 610171201 83.00 84.00 82.90 83.50 0.70 0.85% 83.40 100 83.50 180 10.28
2016-10-24 4938 6872664 2504 575984352 83.80 84.60 83.30 83.30 0.20 -0.24% 83.30 102 83.40 100 10.26
2016-10-25 4938 10267363 4981 868233282 83.60 85.00 83.60 84.90 1.60 1.92% 84.80 112 84.90 171 10.46
2016-10-26 4938 8496174 4773 722958283 84.30 85.70 83.80 85.70 0.80 0.94% 85.50 127 85.70 71 10.55
2016-10-27 4938 10016436 5029 857310333 85.40 86.80 84.80 85.60 0.10 -0.12% 85.60 31 85.70 55 10.54
2016-10-28 4938 5897859 3185 497961156 84.50 85.60 84.00 84.40 1.20 -1.4% 84.40 49 84.50 230 10.39
2016-10-31 4938 5944203 2934 503605373 84.80 85.30 83.80 85.00 0.60 0.71% 85.00 23 85.10 58 10.47
2016-11-01 4938 6044560 2966 510264840 84.20 85.00 84.00 84.10 0.90 -1.06% 84.00 355 84.10 210 10.36
2016-11-02 4938 5165605 3153 427149371 83.00 83.60 82.30 82.30 1.80 -2.14% 82.30 46 82.40 11 10.14
2016-11-03 4938 5242030 3133 428278430 82.70 83.40 80.90 81.00 1.30 -1.58% 81.00 363 81.10 33 9.98
2016-11-04 4938 3130474 2268 255235074 81.00 81.90 81.00 81.70 0.70 0.86% 81.70 10 81.80 32 10.06
2016-11-07 4938 3522347 2173 292560254 82.20 83.80 82.00 83.20 1.50 1.84% 83.20 46 83.40 158 10.25
2016-11-08 4938 3544857 2136 296109551 83.80 83.80 82.80 83.80 0.60 0.72% 83.70 99 83.80 174 10.32
2016-11-09 4938 11886014 6219 983502433 84.90 85.50 80.70 81.70 2.10 -2.51% 81.40 1 81.70 67 10.06
2016-11-10 4938 4824136 3071 402113444 83.80 84.00 82.80 83.00 1.30 1.59% 83.00 79 83.10 2 10.22
2016-11-11 4938 28507425 14233 2147483647 76.60 77.50 74.70 74.70 8.30 -10% 74.70 861 74.80 10 9.20
2016-11-14 4938 18836841 9826 1359689652 74.30 74.40 71.10 71.80 2.90 -3.88% 71.80 44 71.90 13 9.11
2016-11-15 4938 16399843 8401 1162275167 70.90 72.00 70.00 70.00 1.80 -2.51% 70.00 832 70.20 1 8.88
2016-11-16 4938 14134467 7128 1017954202 71.90 72.80 71.30 71.90 1.90 2.71% 71.90 121 72.00 11 9.12
2016-11-17 4938 11081885 5179 800849029 73.50 73.50 71.70 72.30 0.40 0.56% 72.20 5 72.30 21 9.18
2016-11-18 4938 10984982 5691 801771148 72.30 73.90 71.60 73.80 1.50 2.07% 73.70 59 73.80 117 9.37
2016-11-21 4938 4104370 2588 301077746 73.80 73.80 73.00 73.40 0.40 -0.54% 73.30 26 73.40 121 9.31
2016-11-22 4938 8482965 4390 632463683 73.60 75.40 73.60 74.30 0.90 1.23% 74.20 34 74.30 9 9.43
2016-11-23 4938 11915366 6539 904667633 74.50 76.80 74.50 76.50 2.20 2.96% 76.40 55 76.50 138 9.71
2016-11-24 4938 16094376 10023 1219462431 76.50 77.30 74.30 74.30 2.20 -2.88% 74.30 58 74.50 4 9.43
2016-11-25 4938 4894063 2959 363771786 74.10 74.90 73.60 74.90 0.60 0.81% 74.80 87 74.90 120 9.51
2016-11-28 4938 5768075 3391 435926643 74.90 76.10 74.60 75.90 1.00 1.34% 75.80 41 75.90 89 9.63
2016-11-29 4938 11128285 5593 856732272 76.50 77.80 75.90 76.20 0.30 0.4% 76.20 77 76.60 4 9.67
2016-11-30 4938 12426278 5562 944929103 76.90 77.50 75.20 75.90 0.30 -0.39% 75.70 17 75.90 37 9.63
2016-12-01 4938 7051083 3837 540621837 76.40 77.30 76.20 76.50 0.60 0.79% 76.50 87 76.60 4 9.71
2016-12-02 4938 7023618 4474 528400665 75.80 75.80 74.80 75.20 1.30 -1.7% 75.10 82 75.20 16 9.54
2016-12-05 4938 7244036 4297 537530354 75.20 75.20 73.50 74.50 0.70 -0.93% 74.40 16 74.50 132 9.45
2016-12-06 4938 7317513 3891 555506418 75.30 76.30 75.20 76.00 1.50 2.01% 75.90 4 76.00 32 9.64
2016-12-07 4938 6202512 2431 469668749 76.60 76.60 75.50 75.50 0.50 -0.66% 75.50 62 75.70 13 9.58
2016-12-08 4938 7973545 4644 608189165 76.00 76.70 75.80 76.40 0.90 1.19% 76.30 4 76.40 86 9.70
2016-12-09 4938 5667118 2709 434533401 76.60 76.90 76.20 76.80 0.40 0.52% 76.70 52 76.80 229 9.75
2016-12-12 4938 4016568 2742 303882452 75.80 76.40 75.30 75.50 1.30 -1.69% 75.50 32 75.60 96 9.58
2016-12-13 4938 7569389 4545 571450733 75.30 76.00 75.20 75.60 0.10 0.13% 75.50 20 75.60 71 9.59
2016-12-14 4938 6848360 3971 521961260 76.20 76.40 75.70 76.40 0.80 1.06% 76.30 15 76.40 82 9.70
2016-12-15 4938 4521085 2854 341630094 75.60 76.10 75.30 75.40 1.00 -1.31% 75.40 46 75.50 32 9.57
2016-12-16 4938 6779424 3196 517673068 75.40 76.70 75.20 76.30 0.90 1.19% 76.30 29 76.40 6 9.68
2016-12-19 4938 4467820 1981 328208762 76.30 76.50 75.10 75.10 1.20 -1.57% 75.10 281 75.40 16 9.53
2016-12-20 4938 4781943 2982 363596068 75.30 76.50 75.30 76.50 1.40 1.86% 76.40 4 76.50 409 9.71
2016-12-21 4938 6175226 3359 474216391 76.50 77.80 75.60 77.00 0.50 0.65% 77.00 95 77.10 1 9.77
2016-12-22 4938 3309943 2075 253727355 77.20 77.40 76.30 76.30 0.70 -0.91% 76.30 63 76.40 5 9.68
2016-12-23 4938 2243721 1307 171328496 76.20 76.80 76.10 76.10 0.20 -0.26% 76.10 193 76.30 1 9.66
2016-12-26 4938 655339 483 49798388 75.80 76.40 75.80 76.00 0.10 -0.13% 76.00 10 76.10 67 9.64
2016-12-27 4938 1272228 831 96964568 76.30 76.40 75.90 76.40 0.40 0.53% 76.30 82 76.40 109 9.70
2016-12-28 4938 3308595 2141 255070381 76.40 77.30 76.40 77.20 0.80 1.05% 77.10 17 77.20 94 9.80
2016-12-29 4938 3331496 1965 257212137 76.80 77.70 76.50 76.60 0.60 -0.78% 76.60 122 76.70 15 9.72
2016-12-30 4938 3577659 2435 275382567 77.20 77.50 76.50 77.00 0.40 0.52% 76.90 13 77.00 71 9.77