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　　　76.70
0
0%		76.60
-0.1
-0.13%		70.00
-6.6
-8.62%		66.60
-3.4
-4.86%		69.80
3.2
4.8%		 　68.50
-1.3
-1.86%		65.00
-3.5
-5.11%		66.70
1.7
2.62%		66.30
-0.4
-0.6%		65.00
-1.3
-1.96%		 　66.50
1.5
2.31%		68.30
1.8
2.71%		66.00
-2.3
-3.37%		64.00
-2
-3.03%		63.80
-0.2
-0.31%		 　66.10
2.3
3.61%		66.10
0
0%		65.70
-0.4
-0.61%		66.10
0.4
0.61%		70.00
3.9
5.9%		72.40
2.4
3.43%		 67.86
2 月　69.10
-3.3
-4.56%		68.80
-0.3
-0.43%		 　　　　　　　　　　69.50
0.7
1.02%		71.10
1.6
2.3%		69.50
-1.6
-2.25%		70.50
1
1.44%		70.70
0.2
0.28%		 　70.50
-0.2
-0.28%		71.60
1.1
1.56%		69.80
-1.8
-2.51%		71.90
2.1
3.01%		71.90
0
0%		 71.78
3 月75.80
3.9
5.42%		80.00
4.2
5.54%		79.00
-1
-1.25%		79.50
0.5
0.63%		 　79.10
-0.4
-0.5%		78.00
-1.1
-1.39%		77.80
-0.2
-0.26%		77.50
-0.3
-0.39%		79.40
1.9
2.45%		 　80.20
0.8
1.01%		78.10
-2.1
-2.62%		79.60
1.5
1.92%		81.70
2.1
2.64%		83.30
1.6
1.96%		 　82.50
-0.8
-0.96%		79.00
-3.5
-4.24%		78.10
-0.9
-1.14%		76.30
-1.8
-2.3%		74.50
-1.8
-2.36%		 　72.30
-2.2
-2.95%		71.50
-0.8
-1.11%		73.40
1.9
2.66%		72.00
-1.4
-1.91%		77.88
4 月71.90
-0.1
-0.14%		 　　　69.80
-2.1
-2.92%		70.10
0.3
0.43%		69.10
-1
-1.43%		 　69.00
-0.1
-0.14%		68.30
-0.7
-1.01%		69.70
1.4
2.05%		69.20
-0.5
-0.72%		69.70
0.5
0.72%		 　67.50
-2.2
-3.16%		67.30
-0.2
-0.3%		66.20
-1.1
-1.63%		67.20
1
1.51%		67.60
0.4
0.6%		 　68.60
1
1.48%		68.00
-0.6
-0.87%		66.90
-1.1
-1.62%		66.40
-0.5
-0.75%		67.90
1.5
2.26%		 68.34
5 月　　66.60
-1.3
-1.91%		66.40
-0.2
-0.3%		64.80
-1.6
-2.41%		65.00
0.2
0.31%		 　64.00
-1
-1.54%		63.60
-0.4
-0.63%		63.50
-0.1
-0.16%		61.00
-2.5
-3.94%		56.60
-4.4
-7.21%		 　56.20
-0.4
-0.71%		55.80
-0.4
-0.71%		54.90
-0.9
-1.61%		52.40
-2.5
-4.55%		54.60
2.2
4.2%		 　56.10
1.5
2.75%		56.50
0.4
0.71%		60.30
3.8
6.73%		60.20
-0.1
-0.17%		59.60
-0.6
-1%		 　59.90
0.3
0.5%		61.40
1.5
2.5%		59.82
6 月60.60
-0.8
-1.3%		59.30
-1.3
-2.15%		59.20
-0.1
-0.17%		58.80
-0.4
-0.68%		 59.00
0.2
0.34%		59.00
0
0%		59.60
0.6
1.02%		 　　　57.40
-2.2
-3.69%		58.50
1.1
1.92%		57.70
-0.8
-1.37%		56.00
-1.7
-2.95%		56.70
0.7
1.25%		 　57.30
0.6
1.06%		57.90
0.6
1.05%		57.50
-0.4
-0.69%		56.70
-0.8
-1.39%		54.70
-2
-3.53%		 　56.10
1.4
2.56%		56.00
-0.1
-0.18%		57.80
1.8
3.21%		57.70
-0.1
-0.17%		 57.78
7 月58.90
1.2
2.08%		 　58.60
-0.3
-0.51%		 57.30
-1.3
-2.22%		57.80
0.5
0.87%		 　　60.70
2.9
5.02%		60.90
0.2
0.33%		60.80
-0.1
-0.16%		64.40
3.6
5.92%		64.60
0.2
0.31%		 　65.10
0.5
0.77%		65.80
0.7
1.08%		65.80
0
0%		67.40
1.6
2.43%		66.00
-1.4
-2.08%		 　65.80
-0.2
-0.3%		67.00
1.2
1.82%		67.10
0.1
0.15%		65.80
-1.3
-1.94%		65.50
-0.3
-0.46%		 63.22
8 月65.50
0
0%		66.60
1.1
1.68%		66.50
-0.1
-0.15%		65.90
-0.6
-0.9%		66.20
0.3
0.46%		 　68.60
2.4
3.63%		67.20
-1.4
-2.04%		66.10
-1.1
-1.64%		65.60
-0.5
-0.76%		63.80
-1.8
-2.74%		 　65.10
1.3
2.04%		65.30
0.2
0.31%		65.20
-0.1
-0.15%		65.80
0.6
0.92%		65.10
-0.7
-1.06%		 　64.50
-0.6
-0.92%		65.20
0.7
1.09%		66.90
1.7
2.61%		69.00
2.1
3.14%		68.10
-0.9
-1.3%		 　68.80
0.7
1.03%		68.30
-0.5
-0.73%		63.60
-4.7
-6.88%		66.29
9 月63.20
-0.4
-0.63%		63.10
-0.1
-0.16%		 　63.80
0.7
1.11%		65.20
1.4
2.19%		66.00
0.8
1.23%		65.40
-0.6
-0.91%		65.60
0.2
0.31%		64.60
-1
-1.52%		 63.50
-1.1
-1.7%		63.10
-0.4
-0.63%		64.00
0.9
1.43%		 　　　67.60
3.6
5.63%		67.70
0.1
0.15%		68.60
0.9
1.33%		69.10
0.5
0.73%		69.40
0.3
0.43%		 　67.50
-1.9
-2.74%		 　68.20
0.7
1.04%		68.70
0.5
0.73%		 66.19
10 月　　69.80
1.1
1.6%		69.30
-0.5
-0.72%		69.00
-0.3
-0.43%		69.90
0.9
1.3%		69.90
0
0%		 　　68.60
-1.3
-1.86%		68.60
0
0%		67.60
-1
-1.46%		67.00
-0.6
-0.89%		 　68.30
1.3
1.94%		68.90
0.6
0.88%		68.50
-0.4
-0.58%		69.10
0.6
0.88%		70.10
1
1.45%		 　70.20
0.1
0.14%		74.30
4.1
5.84%		73.80
-0.5
-0.67%		73.20
-0.6
-0.81%		71.60
-1.6
-2.19%		 71.90
0.3
0.42%		70.02
11 月71.00
-0.9
-1.25%		69.00
-2
-2.82%		69.10
0.1
0.14%		68.00
-1.1
-1.59%		 　69.10
1.1
1.62%		69.60
0.5
0.72%		65.50
-4.1
-5.89%		67.60
2.1
3.21%		64.60
-3
-4.44%		 　62.60
-2
-3.1%		61.80
-0.8
-1.28%		62.70
0.9
1.46%		62.20
-0.5
-0.8%		62.60
0.4
0.64%		 　62.10
-0.5
-0.8%		62.10
0
0%		64.20
2.1
3.38%		63.70
-0.5
-0.78%		64.10
0.4
0.63%		 　64.30
0.2
0.31%		64.40
0.1
0.16%		64.10
-0.3
-0.47%		 65.09
12 月64.90
0.8
1.25%		62.90
-2
-3.08%		 　62.70
-0.2
-0.32%		63.30
0.6
0.96%		64.00
0.7
1.11%		64.50
0.5
0.78%		64.40
-0.1
-0.16%		 　63.60
-0.8
-1.24%		63.80
0.2
0.31%		64.00
0.2
0.31%		64.30
0.3
0.47%		64.90
0.6
0.93%		 　64.10
-0.8
-1.23%		64.70
0.6
0.94%		64.30
-0.4
-0.62%		63.50
-0.8
-1.24%		63.20
-0.3
-0.47%		 　62.90
-0.3
-0.47%		63.10
0.2
0.32%		64.00
0.9
1.43%		63.50
-0.5
-0.78%		63.80
0.3
0.47%		　63.76

說明:最高漲幅:6.73%最低跌幅:-8.62% 最高價:83.30最低價:52.40平均價:66.41,灰色底表示週末,漲141天(172.5)元,跌151天(-166.5)元,平盤11天
7%=1,6%=6,5%=9,4%=5,3%=16,2%=25,1%=52,0%=38,-0%=1,-1%=1,-2%=2,-3%=5,-4%=6,-5%=18,-6%=30,-7%=32,-8%=56,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 4958 3714751 2349 284670876 76.20 78.00 75.10 76.70 0.90 0% 76.70 15 76.80 17 7.43
2016-01-05 4958 3671999 2329 282768023 76.80 77.70 75.80 76.60 0.10 -0.13% 76.60 53 76.80 9 7.42
2016-01-06 4958 8207167 4820 588826289 75.80 75.80 69.90 70.00 6.60 -8.62% 70.00 266 70.10 1 6.78
2016-01-07 4958 8766737 5492 593623779 69.10 69.70 66.00 66.60 3.40 -4.86% 66.60 36 66.80 1 6.45
2016-01-08 4958 7648438 4750 516804562 62.70 70.80 62.70 69.80 3.20 4.8% 69.70 16 69.80 12 6.76
2016-01-11 4958 3813235 2365 262997864 68.60 70.20 67.10 68.50 1.30 -1.86% 68.50 4 68.60 25 6.64
2016-01-12 4958 5351999 2939 356273034 69.50 69.50 64.90 65.00 3.50 -5.11% 65.00 36 65.10 108 6.30
2016-01-13 4958 3361339 2044 225092307 66.50 67.90 65.50 66.70 1.70 2.62% 66.70 36 66.80 41 6.46
2016-01-14 4958 4390650 2216 287673390 64.30 66.60 63.60 66.30 0.40 -0.6% 66.30 108 66.40 70 6.42
2016-01-15 4958 3425450 2002 225156650 67.00 67.30 64.70 65.00 1.30 -1.96% 65.00 9 65.10 31 6.30
2016-01-18 4958 3381200 2377 221838860 63.50 66.90 63.40 66.50 1.50 2.31% 66.50 118 66.60 26 6.44
2016-01-19 4958 3288932 1934 222068552 65.80 68.60 65.70 68.30 1.80 2.71% 68.20 74 68.30 40 6.62
2016-01-20 4958 3994796 2277 264793854 67.00 67.50 65.10 66.00 2.30 -3.37% 65.90 1 66.00 25 6.40
2016-01-21 4958 3344000 2019 217664498 66.40 66.90 64.00 64.00 2.00 -3.03% 64.00 208 64.20 5 6.20
2016-01-22 4958 3564750 2285 228771525 65.00 65.40 63.40 63.80 0.20 -0.31% 63.80 165 64.00 12 6.18
2016-01-25 4958 3724700 2504 246006869 65.40 66.90 65.10 66.10 2.30 3.61% 66.10 49 66.20 1 6.41
2016-01-26 4958 2977034 1969 196677745 65.20 67.10 64.70 66.10 0.00 0% 66.10 95 66.20 1 6.41
2016-01-27 4958 2746104 1803 180586538 66.30 66.80 65.40 65.70 0.40 -0.61% 65.70 75 65.80 2 6.37
2016-01-28 4958 3221680 1916 212375681 64.70 66.40 64.50 66.10 0.40 0.61% 66.00 55 66.10 1 6.41
2016-01-29 4958 9641556 5895 679228880 66.50 71.80 66.20 70.00 3.90 5.9% 70.00 70 70.10 4 6.78
2016-01-30 4958 3278646 1748 235063235 71.50 72.40 70.60 72.40 2.40 3.43% 72.20 2 72.40 126 7.02
2016-02-02 4958 3852635 2542 269190003 70.50 71.00 69.10 69.10 1.90 -4.56% 69.10 66 69.20 1 6.70
2016-02-03 4958 2878107 2016 197392083 68.50 69.30 67.50 68.80 0.30 -0.43% 68.80 19 69.00 2 6.67
2016-02-15 4958 2537459 1810 176053298 67.50 70.20 67.50 69.50 0.70 1.02% 69.50 48 69.60 2 6.73
2016-02-16 4958 2761098 1837 194781167 70.00 71.20 69.20 71.10 1.60 2.3% 71.10 71 71.20 12 6.89
2016-02-17 4958 2862500 1939 200610748 71.10 71.10 69.40 69.50 1.60 -2.25% 69.50 2 69.60 1 6.73
2016-02-18 4958 2252593 1423 158865705 70.60 70.90 70.00 70.50 1.00 1.44% 70.50 22 70.60 19 6.83
2016-02-19 4958 1823186 1350 128718887 70.00 71.20 69.90 70.70 0.20 0.28% 70.70 1 70.80 4 6.85
2016-02-22 4958 1693500 1243 119765600 70.50 71.30 70.20 70.50 0.20 -0.28% 70.50 6 70.70 43 6.83
2016-02-23 4958 2272154 1599 161699324 70.60 71.80 70.50 71.60 1.10 1.56% 71.60 31 71.70 9 6.94
2016-02-24 4958 4249265 2541 298853050 71.80 71.80 69.30 69.80 1.80 -2.51% 69.80 111 69.90 1 6.76
2016-02-25 4958 6227105 2628 446008850 69.80 73.40 69.80 71.90 2.10 3.01% 71.80 7 71.90 27 6.97
2016-02-26 4958 2436787 1481 173644876 71.20 71.90 70.50 71.90 0.00 0% 71.50 5 71.90 59 6.97
2016-03-01 4958 7737303 4447 573467073 71.80 75.80 71.40 75.80 3.90 5.42% 75.80 26 75.90 96 7.34
2016-03-02 4958 12745402 7010 1010158060 78.00 81.50 77.10 80.00 4.20 5.54% 79.80 14 80.00 56 7.75
2016-03-03 4958 6034800 3815 477921358 80.50 80.70 78.10 79.00 1.00 -1.25% 78.90 31 79.00 32 7.66
2016-03-04 4958 3868272 2356 306035627 79.40 80.00 78.40 79.50 0.50 0.63% 79.40 31 79.50 4 7.70
2016-03-07 4958 6594491 3362 526770432 79.60 81.20 78.90 79.10 0.40 -0.5% 79.10 4 79.20 1 7.66
2016-03-08 4958 5250302 3073 406946784 79.50 79.70 76.10 78.00 1.10 -1.39% 77.90 88 78.00 8 7.56
2016-03-09 4958 4065742 2196 313452424 77.80 78.00 76.50 77.80 0.20 -0.26% 77.50 9 77.80 106 7.54
2016-03-10 4958 2116650 1299 164260673 78.00 78.10 77.20 77.50 0.30 -0.39% 77.40 81 77.50 2 7.51
2016-03-11 4958 4026700 2471 315392970 77.60 79.40 77.50 79.40 1.90 2.45% 79.30 2 79.40 82 7.69
2016-03-14 4958 5434176 2479 435958513 80.80 80.90 79.70 80.20 0.80 1.01% 80.20 21 80.30 15 7.77
2016-03-15 4958 4196310 2309 331532135 80.90 80.90 77.90 78.10 2.10 -2.62% 78.10 14 78.20 27 7.57
2016-03-16 4958 3720620 2195 295293100 79.00 79.90 78.50 79.60 1.50 1.92% 79.20 7 79.60 179 7.71
2016-03-17 4958 8997791 5278 734250058 80.90 82.50 80.50 81.70 2.10 2.64% 81.60 4 81.70 19 7.92
2016-03-18 4958 7218806 4024 597633799 82.30 83.40 82.00 83.30 1.60 1.96% 83.30 84 83.40 90 8.07
2016-03-21 4958 4075152 2503 336480155 83.70 83.90 82.00 82.50 0.80 -0.96% 82.40 7 82.50 391 7.99
2016-03-22 4958 7611993 4489 607257714 82.10 82.20 78.20 79.00 3.50 -4.24% 79.00 233 79.10 9 7.66
2016-03-23 4958 6840615 4364 540903776 79.50 80.90 78.00 78.10 0.90 -1.14% 78.10 138 78.30 5 8.13
2016-03-24 4958 6690200 3656 513387617 77.50 77.80 76.30 76.30 1.80 -2.3% 76.30 328 76.40 9 7.94
2016-03-25 4958 7220476 4312 538812305 75.70 76.10 74.00 74.50 1.80 -2.36% 74.40 1 74.50 103 7.75
2016-03-28 4958 6841923 4412 503744393 74.90 75.30 72.30 72.30 2.20 -2.95% 72.30 38 72.40 2 7.52
2016-03-29 4958 6195384 3720 446447622 72.30 73.60 70.80 71.50 0.80 -1.11% 71.50 7 71.60 8 7.44
2016-03-30 4958 7516390 3886 547043065 72.40 73.40 72.00 73.40 1.90 2.66% 73.30 5 73.40 104 7.64
2016-03-31 4958 4867004 2832 352730786 73.40 73.40 72.00 72.00 1.40 -1.91% 72.00 576 72.30 22 7.49
2016-04-01 4958 3213250 2216 230986398 71.50 72.30 71.20 71.90 0.10 -0.14% 71.90 326 72.00 36 7.48
2016-04-06 4958 7985299 4818 558174530 70.10 71.30 69.50 69.80 2.10 -2.92% 69.80 13 69.90 48 7.26
2016-04-07 4958 4413005 2995 309444148 69.80 70.70 69.60 70.10 0.30 0.43% 70.10 31 70.20 57 7.29
2016-04-08 4958 3656076 2317 254190520 70.30 70.30 69.00 69.10 1.00 -1.43% 69.00 297 69.10 12 7.19
2016-04-11 4958 3061628 1802 210962044 68.70 69.10 68.50 69.00 0.10 -0.14% 68.90 112 69.00 68 7.18
2016-04-12 4958 4211195 2623 289009414 69.00 69.30 68.30 68.30 0.70 -1.01% 68.30 6 68.40 3 7.11
2016-04-13 4958 3674460 2523 253813156 68.60 69.80 68.40 69.70 1.40 2.05% 69.60 6 69.70 67 7.25
2016-04-14 4958 3582774 2260 250266768 70.50 70.80 69.20 69.20 0.50 -0.72% 69.20 88 69.30 1 7.20
2016-04-15 4958 2382618 1414 165202397 69.20 69.80 68.80 69.70 0.50 0.72% 69.60 11 69.70 17 7.25
2016-04-18 4958 5581233 3268 379193836 69.20 69.30 67.50 67.50 2.20 -3.16% 67.50 286 67.60 1 7.02
2016-04-19 4958 3291681 2210 222508798 67.80 68.40 67.10 67.30 0.20 -0.3% 67.30 19 67.40 27 7.00
2016-04-20 4958 4050190 2466 269651992 67.50 67.80 66.10 66.20 1.10 -1.63% 66.20 164 66.30 12 6.89
2016-04-21 4958 2762344 1792 185245954 66.50 67.70 66.30 67.20 1.00 1.51% 67.10 6 67.20 16 6.99
2016-04-22 4958 4035750 2355 270534625 67.20 67.90 66.20 67.60 0.40 0.6% 67.50 33 67.60 15 7.03
2016-04-25 4958 2771840 1703 189378574 67.80 68.80 67.30 68.60 1.00 1.48% 68.60 63 68.70 23 7.14
2016-04-26 4958 2241856 1313 153054736 68.50 68.70 67.90 68.00 0.60 -0.87% 68.00 74 68.10 28 7.08
2016-04-27 4958 3665075 2114 244820640 67.00 67.20 66.20 66.90 1.10 -1.62% 66.80 63 67.00 45 6.96
2016-04-28 4958 2076102 1331 138605034 67.00 67.20 66.40 66.40 0.50 -0.75% 66.40 133 66.60 1 6.91
2016-04-29 4958 2970899 2017 200101538 66.40 68.20 66.10 67.90 1.50 2.26% 67.80 10 67.90 42 7.07
2016-05-03 4958 2053050 1262 138087650 68.20 68.20 66.60 66.60 1.30 -1.91% 66.60 275 66.70 12 6.93
2016-05-04 4958 2033051 1350 135398484 66.60 67.60 66.20 66.40 0.20 -0.3% 66.30 18 66.40 5 6.91
2016-05-05 4958 5090992 2727 328849276 66.30 66.70 63.70 64.80 1.60 -2.41% 64.70 18 64.80 14 6.74
2016-05-06 4958 2656698 1622 171667408 64.10 65.50 63.90 65.00 0.20 0.31% 65.00 10 65.10 41 6.76
2016-05-09 4958 2102748 1464 135343545 65.20 65.20 64.00 64.00 1.00 -1.54% 64.00 246 64.20 30 6.66
2016-05-10 4958 2407821 1705 153670408 64.00 64.70 63.10 63.60 0.40 -0.62% 63.60 57 64.00 4 6.62
2016-05-11 4958 2504400 1577 160197520 64.00 64.90 63.50 63.50 0.10 -0.16% 63.50 92 63.70 1 6.61
2016-05-12 4958 8051515 4793 494521221 63.50 63.70 60.30 61.00 2.50 -3.94% 60.90 20 61.00 3 6.35
2016-05-13 4958 14724846 7182 833034287 56.00 58.60 55.60 56.60 4.40 -7.21% 56.60 76 56.70 29 6.84
2016-05-16 4958 4163382 2698 234882474 56.90 57.60 55.90 56.20 0.40 -0.71% 56.20 365 56.30 7 6.79
2016-05-17 4958 8645954 5180 482643707 56.60 57.10 54.60 55.80 0.40 -0.71% 55.80 1 55.90 3 6.74
2016-05-18 4958 5573634 3313 307856760 55.20 56.30 54.60 54.90 0.90 -1.61% 54.90 4 55.00 58 6.63
2016-05-19 4958 10873082 5586 582289028 55.40 55.80 51.90 52.40 2.50 -4.55% 52.30 728 52.40 1 6.33
2016-05-20 4958 7784693 4575 419667515 52.40 55.50 52.20 54.60 2.20 4.2% 54.60 32 54.70 5 6.59
2016-05-23 4958 9072968 5139 505479781 55.00 56.70 54.10 56.10 1.50 2.75% 56.00 63 56.10 27 6.78
2016-05-24 4958 16067718 8905 922204049 57.50 58.40 56.50 56.50 0.40 0.71% 56.50 22 56.60 57 6.82
2016-05-25 4958 17323196 9011 1031769151 58.20 61.90 57.60 60.30 3.80 6.73% 60.30 17 60.40 7 7.28
2016-05-26 4958 8119904 4679 489915980 60.90 61.30 59.30 60.20 0.10 -0.17% 60.10 39 60.20 15 7.27
2016-05-27 4958 5410674 3324 321923402 60.00 60.10 59.00 59.60 0.60 -1% 59.50 50 59.60 37 7.20
2016-05-30 4958 4076398 2499 241908616 59.20 60.00 58.70 59.90 0.30 0.5% 59.80 23 59.90 21 7.23
2016-05-31 4958 7500851 3592 457482625 59.90 61.60 59.50 61.40 1.50 2.5% 61.10 31 61.40 188 7.42
2016-06-01 4958 5852804 3010 356076380 61.00 61.50 60.40 60.60 0.80 -1.3% 60.60 23 60.70 104 7.32
2016-06-02 4958 5076901 2954 304393708 61.00 61.10 59.30 59.30 1.30 -2.15% 59.30 76 59.40 4 7.16
2016-06-03 4958 5114658 2942 301948050 59.70 60.20 58.60 59.20 0.10 -0.17% 59.20 158 59.30 76 7.15
2016-06-04 4958 1856397 1415 109651623 59.70 59.70 58.70 58.80 0.40 -0.68% 58.80 52 58.90 4 7.10
2016-06-06 4958 4284583 2596 255220730 59.50 60.30 59.00 59.00 0.20 0.34% 59.00 120 59.10 6 7.13
2016-06-07 4958 3031402 1870 179492557 60.00 60.00 58.90 59.00 0.00 0% 59.00 38 59.10 151 7.13
2016-06-08 4958 3208248 1922 190611929 59.30 59.70 59.00 59.60 0.60 1.02% 59.60 54 59.70 86 7.20
2016-06-13 4958 5253447 3021 304495641 58.60 58.90 57.30 57.40 2.20 -3.69% 57.40 53 57.50 13 6.93
2016-06-14 4958 4120585 2161 240004580 57.50 58.80 57.50 58.50 1.10 1.92% 58.50 68 58.60 87 7.07
2016-06-15 4958 4056516 2688 234806774 58.70 58.80 57.50 57.70 0.80 -1.37% 57.70 113 57.80 13 6.97
2016-06-16 4958 5847063 3654 330502549 57.60 57.90 55.60 56.00 1.70 -2.95% 55.90 49 56.00 11 6.76
2016-06-17 4958 2949332 1722 166740455 56.60 56.90 56.20 56.70 0.70 1.25% 56.60 5 56.70 160 6.85
2016-06-20 4958 2226192 1464 127496198 57.50 57.50 57.00 57.30 0.60 1.06% 57.30 53 57.40 29 6.92
2016-06-21 4958 2279720 1388 131734860 57.40 58.20 57.30 57.90 0.60 1.05% 57.80 3 57.90 45 6.99
2016-06-22 4958 4062752 2220 233232087 58.20 58.20 57.00 57.50 0.40 -0.69% 57.40 5 57.50 32 6.94
2016-06-23 4958 3468171 2192 197560925 57.70 57.70 56.60 56.70 0.80 -1.39% 56.70 136 56.80 6 6.85
2016-06-24 4958 5551462 3279 307541010 57.00 57.30 54.00 54.70 2.00 -3.53% 54.70 32 54.80 1 6.61
2016-06-27 4958 3250664 1946 181849347 54.70 56.50 54.60 56.10 1.40 2.56% 56.10 29 56.20 38 6.78
2016-06-28 4958 3297478 1703 183997713 55.50 56.30 55.20 56.00 0.10 -0.18% 56.00 11 56.10 46 6.76
2016-06-29 4958 3949840 2316 227457668 56.60 58.50 56.50 57.80 1.80 3.21% 57.70 35 57.80 37 6.98
2016-06-30 4958 2850268 1816 164531960 58.00 58.10 57.30 57.70 0.10 -0.17% 57.70 14 57.80 44 6.97
2016-07-01 4958 4664193 2756 273965746 58.30 59.40 58.10 58.90 1.20 2.08% 58.80 54 58.90 28 7.11
2016-07-04 4958 2636501 1526 155459207 59.50 59.60 58.60 58.60 0.30 -0.51% 58.60 170 58.70 1 7.08
2016-07-06 4958 3750982 2488 216311064 58.40 58.70 57.00 57.30 1.90 -2.22% 57.30 12 57.40 6 6.92
2016-07-07 4958 1740300 1103 100768440 57.90 58.30 57.60 57.80 0.50 0.87% 57.70 32 57.80 15 6.98
2016-07-11 4958 9067363 4767 544417989 59.20 60.80 58.80 60.70 2.90 5.02% 60.70 8 60.80 172 7.33
2016-07-12 4958 6017533 3436 366117702 60.90 61.30 60.40 60.90 0.20 0.33% 60.90 24 61.00 94 7.36
2016-07-13 4958 4602478 2627 280381559 61.60 61.60 60.30 60.80 0.10 -0.16% 60.80 28 60.90 12 7.34
2016-07-14 4958 10865187 5848 685782236 61.30 64.40 61.00 64.40 3.60 5.92% 64.30 83 64.40 434 7.78
2016-07-15 4958 9130111 5175 595639715 65.10 66.00 64.50 64.60 0.20 0.31% 64.60 69 64.70 17 7.80
2016-07-18 4958 4733487 2631 308951955 64.60 65.90 64.60 65.10 0.50 0.77% 65.10 28 65.20 103 7.86
2016-07-19 4958 4790972 3110 313377453 65.80 65.80 64.60 65.80 0.70 1.08% 65.80 1 65.90 162 7.95
2016-07-20 4958 6854458 3645 450720635 65.80 66.20 65.30 65.80 0.00 0% 65.70 13 65.80 37 7.95
2016-07-21 4958 8145073 4501 548702322 66.50 68.20 66.50 67.40 1.60 2.43% 67.40 36 67.50 93 8.14
2016-07-22 4958 7461265 4107 499027990 67.50 67.90 65.90 66.00 1.40 -2.08% 66.00 142 66.10 172 7.97
2016-07-25 4958 5046611 3014 331282426 66.80 67.20 64.60 65.80 0.20 -0.3% 65.70 5 65.80 105 7.95
2016-07-26 4958 4431312 2560 294271555 66.20 67.00 65.40 67.00 1.20 1.82% 66.90 16 67.00 165 8.09
2016-07-27 4958 5332168 3562 360113387 68.20 68.20 67.00 67.10 0.10 0.15% 67.00 97 67.10 19 8.10
2016-07-28 4958 6298424 3719 417555937 67.30 67.30 65.70 65.80 1.30 -1.94% 65.80 55 65.90 21 7.95
2016-07-29 4958 5789760 3094 376903207 65.10 65.70 64.60 65.50 0.30 -0.46% 65.50 12 65.60 27 7.91
2016-08-01 4958 3061401 2057 200834666 65.50 66.20 65.20 65.50 0.00 0% 65.40 83 65.50 629 7.91
2016-08-02 4958 6388537 3521 425906679 65.80 67.50 65.70 66.60 1.10 1.68% 66.60 232 66.80 2 8.04
2016-08-03 4958 3353551 2222 222465305 66.20 66.80 65.60 66.50 0.10 -0.15% 66.40 16 66.60 68 8.03
2016-08-04 4958 3489750 2012 231478225 66.70 67.10 65.80 65.90 0.60 -0.9% 65.90 156 66.00 1 7.96
2016-08-05 4958 2542012 1421 168479196 66.30 66.80 66.00 66.20 0.30 0.46% 66.20 7 66.30 92 8.00
2016-08-08 4958 9488505 4825 645973436 67.00 68.80 66.70 68.60 2.40 3.63% 68.50 45 68.60 37 8.29
2016-08-09 4958 7406550 4219 503503500 68.90 69.40 66.70 67.20 1.40 -2.04% 67.20 89 67.30 48 8.12
2016-08-10 4958 5654355 3018 374862107 67.30 67.60 65.80 66.10 1.10 -1.64% 66.00 61 66.10 129 7.98
2016-08-11 4958 4884149 2764 318332371 66.10 66.10 64.40 65.60 0.50 -0.76% 65.50 6 65.60 45 7.92
2016-08-12 4958 6218568 3462 400008152 65.50 65.50 63.60 63.80 1.80 -2.74% 63.80 129 63.90 22 9.41
2016-08-15 4958 4342833 2758 278319820 63.20 65.40 62.70 65.10 1.30 2.04% 65.00 122 65.10 5 9.60
2016-08-16 4958 2610667 1612 170456255 65.40 65.90 64.70 65.30 0.20 0.31% 65.20 40 65.30 1 9.63
2016-08-17 4958 3595404 2061 236256377 65.30 66.50 65.00 65.20 0.10 -0.15% 65.20 94 65.40 8 9.62
2016-08-18 4958 1529681 1137 100325538 65.60 65.80 65.20 65.80 0.60 0.92% 65.70 6 65.80 50 9.71
2016-08-19 4958 2375045 1618 156254846 66.00 66.60 65.10 65.10 0.70 -1.06% 65.10 21 65.20 11 9.60
2016-08-22 4958 1664878 1111 107406592 65.60 65.60 64.10 64.50 0.60 -0.92% 64.40 16 64.50 2 9.51
2016-08-23 4958 1222764 837 79462416 64.70 65.40 64.40 65.20 0.70 1.09% 65.00 9 65.20 21 9.62
2016-08-24 4958 4214927 2657 280348779 65.70 67.30 65.20 66.90 1.70 2.61% 66.90 18 67.00 46 9.87
2016-08-25 4958 9187856 4769 627547264 67.20 69.20 67.20 69.00 2.10 3.14% 69.00 14 69.10 77 10.18
2016-08-26 4958 5164562 3079 351955795 69.00 69.00 67.60 68.10 0.90 -1.3% 68.00 34 68.10 87 10.04
2016-08-29 4958 7344577 4023 506586041 69.00 69.60 68.30 68.80 0.70 1.03% 68.80 194 69.00 130 10.15
2016-08-30 4958 9116950 4196 624932463 69.20 69.30 68.30 68.30 0.50 -0.73% 68.30 52 68.40 41 10.07
2016-08-31 4958 7042620 3271 450714016 64.20 64.70 63.60 63.60 0.00 -6.88% 63.60 143 63.70 10 9.38
2016-09-01 4958 2356150 1424 149568109 63.60 64.20 63.10 63.20 0.40 -0.63% 63.20 220 63.30 6 9.32
2016-09-02 4958 2474039 1514 157082468 64.10 64.10 62.80 63.10 0.10 -0.16% 63.10 73 63.30 22 9.31
2016-09-05 4958 1693700 1009 107849970 63.80 64.10 63.10 63.80 0.70 1.11% 63.80 24 63.90 2 9.41
2016-09-06 4958 4711607 2576 305861854 64.10 65.70 64.00 65.20 1.40 2.19% 65.20 17 65.30 60 9.62
2016-09-07 4958 5714654 3604 376443864 65.90 66.40 65.20 66.00 0.80 1.23% 66.00 50 66.10 86 9.73
2016-09-08 4958 3935695 2051 258638031 65.80 66.40 65.20 65.40 0.60 -0.91% 65.40 3 65.50 57 9.65
2016-09-09 4958 3371410 2195 219274871 65.40 65.60 64.20 65.60 0.20 0.31% 65.50 8 65.60 77 9.68
2016-09-10 4958 1792437 1088 115861215 63.70 65.20 63.70 64.60 1.00 -1.52% 64.50 56 64.60 7 9.53
2016-09-12 4958 4525300 2741 289271547 64.40 65.00 63.50 63.50 1.10 -1.7% 63.50 87 63.60 3 9.37
2016-09-13 4958 2548050 1709 162356275 64.50 64.90 63.00 63.10 0.40 -0.63% 63.10 71 63.20 7 9.31
2016-09-14 4958 3674153 2062 233967992 63.10 64.20 63.00 64.00 0.90 1.43% 63.70 10 64.00 10 9.44
2016-09-19 4958 10519591 5545 708935245 66.50 68.20 65.90 67.60 3.60 5.62% 67.60 12 67.70 1 9.97
2016-09-20 4958 5697859 3774 385687853 67.30 68.00 67.10 67.70 0.10 0.15% 67.70 92 67.80 18 9.99
2016-09-21 4958 7972900 4116 546272650 68.20 68.80 68.00 68.60 0.90 1.33% 68.60 121 68.70 28 10.12
2016-09-22 4958 11791270 5460 823077747 69.80 70.80 68.80 69.10 0.50 0.73% 69.10 11 69.20 33 10.19
2016-09-23 4958 7143066 3415 497224876 70.00 70.50 69.00 69.40 0.30 0.43% 69.40 10 69.50 88 10.24
2016-09-26 4958 5595689 3727 381020871 69.00 69.20 67.20 67.50 1.90 -2.74% 67.50 24 67.60 24 9.96
2016-09-29 4958 6048716 3319 414617828 68.60 69.00 68.10 68.20 0.70 1.04% 68.20 40 68.40 10 10.06
2016-09-30 4958 5035752 3039 346301786 67.80 69.20 67.70 68.70 0.50 0.73% 68.70 71 69.00 38 10.13
2016-10-03 4958 5915744 3248 413412280 70.40 70.40 69.30 69.80 1.10 1.6% 69.80 87 69.90 26 10.29
2016-10-04 4958 2422131 1458 168356517 70.00 70.00 69.20 69.30 0.50 -0.72% 69.30 90 69.40 7 10.22
2016-10-05 4958 2227607 1221 154116486 69.50 69.80 68.90 69.00 0.30 -0.43% 68.90 45 69.00 43 10.18
2016-10-06 4958 8243325 3386 575450713 69.40 70.50 69.00 69.90 0.90 1.3% 69.80 1 69.90 67 10.31
2016-10-07 4958 3853803 2142 268638710 69.90 70.00 69.00 69.90 0.00 0% 69.80 20 69.90 151 10.31
2016-10-11 4958 6168981 2960 422435694 70.40 70.40 67.20 68.60 1.30 -1.86% 68.60 1 68.70 144 10.12
2016-10-12 4958 2429855 1447 166815249 68.00 69.20 67.80 68.60 0.00 0% 68.50 38 68.60 18 10.12
2016-10-13 4958 2863150 1758 194547555 69.00 69.20 67.50 67.60 1.00 -1.46% 67.60 43 67.70 23 9.97
2016-10-14 4958 4618297 2437 308707787 67.60 68.20 66.30 67.00 0.60 -0.89% 66.90 240 67.00 74 9.88
2016-10-17 4958 2761066 1431 187073005 67.20 68.30 66.50 68.30 1.30 1.94% 68.20 9 68.30 71 10.07
2016-10-18 4958 2859282 1434 196902100 68.90 69.20 68.60 68.90 0.60 0.88% 68.90 7 69.00 265 10.16
2016-10-19 4958 1666062 986 114640095 69.10 69.10 68.50 68.50 0.40 -0.58% 68.50 171 68.60 5 10.10
2016-10-20 4958 2535615 1493 174965635 68.60 69.20 68.50 69.10 0.60 0.88% 69.10 13 69.20 326 10.19
2016-10-21 4958 5548715 3118 388838450 69.60 70.50 69.40 70.10 1.00 1.45% 70.00 345 70.10 117 10.34
2016-10-24 4958 3271783 1551 229478210 70.20 70.50 69.80 70.20 0.10 0.14% 70.10 201 70.20 4 10.35
2016-10-25 4958 15570177 8291 1139575328 70.50 74.60 70.40 74.30 4.10 5.84% 74.20 34 74.30 52 10.96
2016-10-26 4958 7878035 4125 582398778 74.00 74.80 72.90 73.80 0.50 -0.67% 73.70 77 73.80 13 10.88
2016-10-27 4958 4904307 2727 360454600 73.70 74.50 72.80 73.20 0.60 -0.81% 73.10 91 73.30 2 10.80
2016-10-28 4958 3933376 2366 282996731 73.20 73.50 71.20 71.60 1.60 -2.19% 71.60 125 71.70 8 10.56
2016-10-31 4958 4553852 2674 327131157 71.10 72.70 70.50 71.90 0.30 0.42% 71.80 4 71.90 7 10.60
2016-11-01 4958 3276921 1687 233544078 72.00 72.20 70.90 71.00 0.90 -1.25% 70.90 113 71.00 44 10.47
2016-11-02 4958 3394667 1919 236897618 70.50 70.60 69.00 69.00 2.00 -2.82% 69.00 169 69.10 11 10.18
2016-11-03 4958 3262784 2036 223713196 69.00 69.70 67.70 69.10 0.10 0.14% 69.00 20 69.10 14 10.19
2016-11-04 4958 1914141 1188 131081588 69.10 69.50 68.00 68.00 1.10 -1.59% 68.00 79 68.20 33 10.03
2016-11-07 4958 2157450 1262 149320930 68.20 69.90 68.20 69.10 1.10 1.62% 69.10 47 69.20 2 10.19
2016-11-08 4958 3375000 1772 235721299 70.70 71.00 69.10 69.60 0.50 0.72% 69.60 70 69.70 1 10.27
2016-11-09 4958 5930570 3522 398044420 70.20 70.30 65.00 65.50 4.10 -5.89% 65.50 28 65.60 10 9.66
2016-11-10 4958 3590887 2144 243230669 67.90 68.40 67.30 67.60 2.10 3.21% 67.60 14 67.70 53 9.97
2016-11-11 4958 6585212 3622 427518733 65.20 66.00 63.60 64.60 3.00 -4.44% 64.60 13 64.70 44 11.01
2016-11-14 4958 5798892 3484 361770328 64.00 64.30 61.00 62.60 2.00 -3.1% 62.60 36 62.70 26 10.66
2016-11-15 4958 3276237 2097 204806994 62.40 63.20 61.80 61.80 0.80 -1.28% 61.80 108 62.00 37 10.53
2016-11-16 4958 3172293 1877 200611528 63.50 64.00 62.50 62.70 0.90 1.46% 62.70 7 62.80 30 10.68
2016-11-17 4958 2333603 1552 144543986 62.70 63.10 61.10 62.20 0.50 -0.8% 62.10 6 62.20 9 10.60
2016-11-18 4958 2733400 1753 170412420 62.20 63.10 61.10 62.60 0.40 0.64% 62.60 5 62.70 7 10.66
2016-11-21 4958 1986487 1382 124235737 63.30 63.50 61.90 62.10 0.50 -0.8% 62.10 9 62.30 9 10.58
2016-11-22 4958 2423180 1529 150910912 62.10 62.90 61.90 62.10 0.00 0% 62.10 36 62.30 12 10.58
2016-11-23 4958 7019497 4186 449675651 62.50 65.60 62.30 64.20 2.10 3.38% 64.20 59 64.30 15 10.94
2016-11-24 4958 3044860 1884 194442765 64.20 64.40 63.50 63.70 0.50 -0.78% 63.70 19 63.80 20 10.85
2016-11-25 4958 1803998 1110 115478871 64.00 64.30 63.70 64.10 0.40 0.63% 64.00 159 64.10 20 10.92
2016-11-28 4958 2559400 1722 165656000 64.70 65.50 64.10 64.30 0.20 0.31% 64.30 13 64.40 56 10.95
2016-11-29 4958 3102692 1508 199597064 64.50 64.80 63.90 64.40 0.10 0.16% 64.30 126 64.40 42 10.97
2016-11-30 4958 4142069 1732 267133119 64.70 65.40 64.10 64.10 0.30 -0.47% 64.10 62 64.20 1 10.92
2016-12-01 4958 1914990 1432 124230050 64.80 65.20 64.20 64.90 0.80 1.25% 64.80 32 64.90 51 11.06
2016-12-02 4958 4549500 2889 287036450 64.00 64.10 62.70 62.90 2.00 -3.08% 62.80 117 62.90 28 10.72
2016-12-05 4958 1562973 1007 97897299 62.60 63.00 62.20 62.70 0.20 -0.32% 62.60 22 62.70 53 10.68
2016-12-06 4958 1780480 1250 112807181 63.50 63.70 63.10 63.30 0.60 0.96% 63.20 23 63.30 55 10.78
2016-12-07 4958 1938285 1326 123651924 63.70 64.10 63.60 64.00 0.70 1.11% 64.00 4 64.10 53 10.90
2016-12-08 4958 2571828 1683 165365572 64.30 64.70 64.10 64.50 0.50 0.78% 64.30 10 64.50 69 10.99
2016-12-09 4958 1563951 1141 100841255 64.90 64.90 64.20 64.40 0.10 -0.16% 64.40 19 64.50 85 10.97
2016-12-12 4958 1062130 758 67863420 65.00 65.00 63.50 63.60 0.80 -1.24% 63.50 32 63.60 3 10.83
2016-12-13 4958 1090443 813 69527905 63.50 64.30 63.20 63.80 0.20 0.31% 63.70 37 63.80 35 10.87
2016-12-14 4958 1100510 793 70534242 64.50 64.50 63.80 64.00 0.20 0.31% 64.00 37 64.10 5 10.90
2016-12-15 4958 810602 617 52027928 63.70 64.40 63.70 64.30 0.30 0.47% 64.30 11 64.40 65 10.95
2016-12-16 4958 2340850 1484 152346865 64.70 65.50 64.50 64.90 0.60 0.93% 64.90 34 65.00 10 11.06
2016-12-19 4958 1007652 761 64976428 65.30 65.40 64.10 64.10 0.80 -1.23% 64.10 26 64.30 49 10.92
2016-12-20 4958 1577441 1219 102188029 65.00 65.10 64.40 64.70 0.60 0.94% 64.70 2 64.80 24 11.02
2016-12-21 4958 978000 762 63220500 65.00 65.00 64.30 64.30 0.40 -0.62% 64.30 50 64.40 10 10.95
2016-12-22 4958 1602900 1128 102215839 64.30 64.50 63.50 63.50 0.80 -1.24% 63.50 136 63.70 22 10.82
2016-12-23 4958 760355 539 48323836 64.40 64.40 63.20 63.20 0.30 -0.47% 63.20 40 63.30 14 10.77
2016-12-26 4958 624350 387 39421720 63.20 63.70 62.90 62.90 0.30 -0.47% 62.90 37 63.00 12 10.72
2016-12-27 4958 819100 530 51637100 63.10 63.60 62.70 63.10 0.20 0.32% 63.10 48 63.20 12 10.75
2016-12-28 4958 984150 677 62883600 63.10 64.30 63.10 64.00 0.90 1.43% 63.90 15 64.00 27 10.90
2016-12-29 4958 859515 652 54705747 63.90 64.00 63.30 63.50 0.50 -0.78% 63.50 16 63.60 16 10.82
2016-12-30 4958 1012300 697 64498140 63.60 64.00 63.40 63.80 0.30 0.47% 63.70 4 63.80 40 10.87