聚鼎(6224)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　　　66.00
0
0%		65.50
-0.5
-0.76%		65.70
0.2
0.31%		64.70
-1
-1.52%		64.50
-0.2
-0.31%		 　62.00
-2.5
-3.88%		59.60
-2.4
-3.87%		61.00
1.4
2.35%		60.40
-0.6
-0.98%		59.30
-1.1
-1.82%		 　60.80
1.5
2.53%		61.70
0.9
1.48%		61.10
-0.6
-0.97%		61.30
0.2
0.33%		61.10
-0.2
-0.33%		 　61.30
0.2
0.33%		60.60
-0.7
-1.14%		60.20
-0.4
-0.66%		60.50
0.3
0.5%		61.70
1.2
1.98%		61.90
0.2
0.32%		 61.9
2 月　62.40
0.5
0.81%		62.20
-0.2
-0.32%		 　　　　　　　　　　63.90
1.7
2.73%		63.70
-0.2
-0.31%		62.80
-0.9
-1.41%		63.30
0.5
0.8%		63.40
0.1
0.16%		 　64.40
1
1.58%		65.60
1.2
1.86%		64.80
-0.8
-1.22%		64.90
0.1
0.15%		65.30
0.4
0.62%		 64.39
3 月65.70
0.4
0.61%		65.80
0.1
0.15%		65.30
-0.5
-0.76%		66.20
0.9
1.38%		 　66.00
-0.2
-0.3%		64.80
-1.2
-1.82%		64.60
-0.2
-0.31%		65.40
0.8
1.24%		64.50
-0.9
-1.38%		 　65.40
0.9
1.4%		64.50
-0.9
-1.38%		65.00
0.5
0.78%		64.70
-0.3
-0.46%		64.50
-0.2
-0.31%		 　64.00
-0.5
-0.78%		64.10
0.1
0.16%		63.90
-0.2
-0.31%		63.40
-0.5
-0.78%		63.30
-0.1
-0.16%		 　63.00
-0.3
-0.47%		61.90
-1.1
-1.75%		62.00
0.1
0.16%		61.80
-0.2
-0.32%		64.38
4 月61.00
-0.8
-1.29%		 　　　61.00
0
0%		60.40
-0.6
-0.98%		60.80
0.4
0.66%		 　60.00
-0.8
-1.32%		59.20
-0.8
-1.33%		60.30
1.1
1.86%		60.80
0.5
0.83%		60.10
-0.7
-1.15%		 　60.20
0.1
0.17%		60.20
0
0%		60.40
0.2
0.33%		61.90
1.5
2.48%		60.30
-1.6
-2.58%		 　60.10
-0.2
-0.33%		60.30
0.2
0.33%		60.30
0
0%		59.90
-0.4
-0.66%		59.50
-0.4
-0.67%		 60.22
5 月　　58.80
-0.7
-1.18%		58.80
0
0%		58.80
0
0%		58.80
0
0%		 　58.60
-0.2
-0.34%		58.30
-0.3
-0.51%		58.20
-0.1
-0.17%		57.50
-0.7
-1.2%		56.50
-1
-1.74%		 　55.20
-1.3
-2.3%		56.40
1.2
2.17%		55.80
-0.6
-1.06%		56.70
0.9
1.61%		56.80
0.1
0.18%		 　57.50
0.7
1.23%		57.20
-0.3
-0.52%		58.10
0.9
1.57%		58.70
0.6
1.03%		58.80
0.1
0.17%		 　59.10
0.3
0.51%		59.00
-0.1
-0.17%		57.76
6 月58.80
-0.2
-0.34%		58.10
-0.7
-1.19%		58.30
0.2
0.34%		57.90
-0.4
-0.69%		 57.70
-0.2
-0.35%		57.40
-0.3
-0.52%		57.20
-0.2
-0.35%		 　　　56.70
-0.5
-0.87%		56.60
-0.1
-0.18%		56.80
0.2
0.35%		56.80
0
0%		57.50
0.7
1.23%		 　58.00
0.5
0.87%		57.80
-0.2
-0.34%		57.80
0
0%		57.70
-0.1
-0.17%		56.80
-0.9
-1.56%		 　57.50
0.7
1.23%		57.70
0.2
0.35%		57.80
0.1
0.17%		58.00
0.2
0.35%		 57.58
7 月58.30
0.3
0.52%		 　59.80
1.5
2.57%		 59.50
-0.3
-0.5%		60.00
0.5
0.84%		 　　56.30
-3.7
-6.17%		55.90
-0.4
-0.71%		56.00
0.1
0.18%		55.90
-0.1
-0.18%		55.40
-0.5
-0.89%		 　55.40
0
0%		55.70
0.3
0.54%		56.10
0.4
0.72%		56.00
-0.1
-0.18%		55.70
-0.3
-0.54%		 　55.90
0.2
0.36%		56.30
0.4
0.72%		56.00
-0.3
-0.53%		55.90
-0.1
-0.18%		55.80
-0.1
-0.18%		 56.73
8 月56.10
0.3
0.54%		56.90
0.8
1.43%		56.60
-0.3
-0.53%		57.50
0.9
1.59%		57.60
0.1
0.17%		 　59.10
1.5
2.6%		58.90
-0.2
-0.34%		59.10
0.2
0.34%		58.70
-0.4
-0.68%		59.10
0.4
0.68%		 　59.20
0.1
0.17%		59.50
0.3
0.51%		59.00
-0.5
-0.84%		59.30
0.3
0.51%		59.10
-0.2
-0.34%		 　58.70
-0.4
-0.68%		58.50
-0.2
-0.34%		60.20
1.7
2.91%		60.30
0.1
0.17%		60.30
0
0%		 　60.00
-0.3
-0.5%		59.90
-0.1
-0.17%		59.70
-0.2
-0.33%		58.9
9 月59.20
-0.5
-0.84%		58.60
-0.6
-1.01%		 　58.80
0.2
0.34%		59.10
0.3
0.51%		59.00
-0.1
-0.17%		59.20
0.2
0.34%		59.20
0
0%		58.40
-0.8
-1.35%		 58.30
-0.1
-0.17%		58.40
0.1
0.17%		58.20
-0.2
-0.34%		 　　　58.60
0.4
0.69%		58.60
0
0%		61.60
3
5.12%		61.70
0.1
0.16%		62.10
0.4
0.65%		 　63.30
1.2
1.93%		 　62.50
-0.8
-1.26%		62.00
-0.5
-0.8%		 60.02
10 月　　62.30
0.3
0.48%		62.00
-0.3
-0.48%		62.00
0
0%		62.00
0
0%		62.10
0.1
0.16%		 　　60.00
-2.1
-3.38%		59.70
-0.3
-0.5%		60.10
0.4
0.67%		59.30
-0.8
-1.33%		 　59.30
0
0%		59.80
0.5
0.84%		59.80
0
0%		60.10
0.3
0.5%		60.10
0
0%		 　60.10
0
0%		60.50
0.4
0.67%		60.60
0.1
0.17%		60.20
-0.4
-0.66%		60.00
-0.2
-0.33%		 60.00
0
0%		60.38
11 月59.60
-0.4
-0.67%		58.80
-0.8
-1.34%		58.80
0
0%		58.70
-0.1
-0.17%		 　58.70
0
0%		57.60
-1.1
-1.87%		56.00
-1.6
-2.78%		57.00
1
1.79%		57.10
0.1
0.18%		 　57.50
0.4
0.7%		57.10
-0.4
-0.7%		57.00
-0.1
-0.18%		57.10
0.1
0.18%		57.50
0.4
0.7%		 　57.50
0
0%		57.70
0.2
0.35%		57.80
0.1
0.17%		57.60
-0.2
-0.35%		57.20
-0.4
-0.69%		 　57.10
-0.1
-0.17%		57.40
0.3
0.53%		57.60
0.2
0.35%		 57.67
12 月58.00
0.4
0.69%		58.10
0.1
0.17%		 　58.40
0.3
0.52%		58.30
-0.1
-0.17%		58.20
-0.1
-0.17%		58.30
0.1
0.17%		58.20
-0.1
-0.17%		 　58.30
0.1
0.17%		58.80
0.5
0.86%		58.80
0
0%		58.30
-0.5
-0.85%		58.60
0.3
0.51%		 　58.30
-0.3
-0.51%		58.10
-0.2
-0.34%		58.20
0.1
0.17%		57.90
-0.3
-0.52%		57.80
-0.1
-0.17%		 　57.90
0.1
0.17%		58.00
0.1
0.17%		58.10
0.1
0.17%		58.00
-0.1
-0.17%		58.40
0.4
0.69%		　58.23

說明:最高漲幅:5.12%最低跌幅:-6.17% 最高價:66.20最低價:55.20平均價:59.74,灰色底表示週末,漲137天(68.5)元,跌134天(-74.6)元,平盤32天
5%=1,3%=9,2%=14,1%=61,0%=84,-0%=2,-1%=3,-2%=4,-3%=9,-4%=53,-5%=63,

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 6224 205200 138 13561612 66.50 66.60 65.60 66.00 0.70 0% 66.00 5 66.20 1 11.48
2016-01-05 6224 141004 91 9263888 65.40 66.10 65.40 65.50 0.50 -0.76% 65.60 1 65.80 2 11.39
2016-01-06 6224 173529 126 11440314 65.70 66.30 65.50 65.70 0.20 0.31% 65.70 8 65.90 10 11.43
2016-01-07 6224 464375 283 30081561 66.00 66.00 64.00 64.70 1.00 -1.52% 64.60 3 64.70 3 11.25
2016-01-08 6224 206308 129 13325693 64.70 65.00 64.10 64.50 0.20 -0.31% 64.40 13 64.60 50 11.22
2016-01-11 6224 541103 370 33946389 64.00 64.00 61.50 62.00 2.50 -3.88% 62.00 3 62.10 6 10.78
2016-01-12 6224 566540 336 34407007 62.00 62.50 59.60 59.60 2.40 -3.87% 59.50 11 59.60 20 10.37
2016-01-13 6224 212500 138 12850999 60.90 61.00 60.00 61.00 1.40 2.35% 60.50 15 61.00 8 10.61
2016-01-14 6224 97105 77 5843405 60.80 60.80 59.70 60.40 0.60 -0.98% 60.30 1 60.40 3 10.50
2016-01-15 6224 139506 111 8372860 60.50 61.40 59.30 59.30 1.10 -1.82% 59.30 3 60.00 7 10.31
2016-01-18 6224 213400 133 12783600 59.30 60.90 59.00 60.80 1.50 2.53% 60.80 4 60.90 1 10.57
2016-01-19 6224 127049 91 7757938 60.50 61.80 60.30 61.70 0.90 1.48% 61.70 3 61.80 3 10.73
2016-01-20 6224 139001 94 8536163 61.90 61.90 60.50 61.10 0.60 -0.97% 61.00 9 61.30 1 10.63
2016-01-21 6224 52385 55 3185699 61.00 61.50 60.10 61.30 0.20 0.33% 60.70 5 61.30 5 10.66
2016-01-22 6224 57001 41 3498765 61.20 61.80 61.00 61.10 0.20 -0.33% 61.10 12 61.40 4 10.63
2016-01-25 6224 101040 84 6200162 61.40 61.70 61.10 61.30 0.20 0.33% 61.30 7 61.70 3 10.66
2016-01-26 6224 88001 67 5340765 61.30 61.50 60.30 60.60 0.70 -1.14% 60.60 20 61.20 1 10.54
2016-01-27 6224 136000 91 8238000 60.70 61.00 60.20 60.20 0.40 -0.66% 60.20 10 60.50 2 10.47
2016-01-28 6224 96000 72 5812700 60.20 61.00 60.20 60.50 0.30 0.5% 60.50 1 61.10 1 10.52
2016-01-29 6224 82006 72 5023284 60.30 61.80 60.30 61.70 1.20 1.98% 61.50 25 61.70 8 10.73
2016-01-30 6224 102050 81 6323113 61.80 62.40 61.70 61.90 0.20 0.32% 61.90 1 62.00 6 10.77
2016-02-02 6224 68002 53 4216636 62.40 62.40 61.60 62.40 0.20 0.81% 62.20 4 62.40 1 10.85
2016-02-03 6224 86001 74 5322067 62.10 62.30 61.70 62.20 0.20 -0.32% 61.80 10 62.20 2 10.82
2016-02-15 6224 209316 131 13162217 62.20 63.90 62.10 63.90 1.70 2.73% 63.80 4 63.90 10 11.11
2016-02-16 6224 253254 196 16166106 63.90 64.20 63.50 63.70 0.20 -0.31% 63.70 3 63.80 6 11.08
2016-02-17 6224 154205 135 9757716 63.80 63.80 62.60 62.80 0.90 -1.41% 62.70 5 63.40 3 10.92
2016-02-18 6224 193500 142 12237998 63.40 63.60 62.90 63.30 0.50 0.8% 63.20 7 63.40 8 11.01
2016-02-19 6224 139002 107 8761728 63.50 63.50 62.80 63.40 0.10 0.16% 63.30 1 63.40 2 11.03
2016-02-22 6224 322100 239 20704578 63.50 64.80 63.50 64.40 1.00 1.58% 64.40 4 64.50 6 11.20
2016-02-23 6224 470197 335 30928102 64.40 66.80 64.30 65.60 1.20 1.86% 65.60 2 65.70 4 11.41
2016-02-24 6224 197006 165 12864790 66.30 66.30 64.60 64.80 0.80 -1.22% 64.80 2 65.00 1 11.27
2016-02-25 6224 111000 81 7218800 64.70 65.50 64.70 64.90 0.10 0.15% 64.90 8 65.00 2 11.29
2016-02-26 6224 185051 127 12002876 64.90 65.60 64.50 65.30 0.40 0.62% 65.30 4 65.40 4 11.36
2016-03-01 6224 204474 175 13435584 65.30 66.20 65.30 65.70 0.40 0.61% 65.70 7 66.00 1 11.43
2016-03-02 6224 331094 205 21914004 66.60 66.60 65.80 65.80 0.10 0.15% 65.80 4 66.00 4 11.44
2016-03-03 6224 251001 159 16414167 65.90 66.10 64.60 65.30 0.50 -0.76% 65.20 3 65.30 2 11.36
2016-03-04 6224 294426 184 19424342 65.30 66.50 65.30 66.20 0.90 1.38% 66.00 1 66.20 9 11.51
2016-03-07 6224 207010 141 13707500 66.20 66.50 65.80 66.00 0.20 -0.3% 65.90 5 66.00 6 11.48
2016-03-08 6224 215110 184 13945358 65.50 65.50 64.30 64.80 1.20 -1.82% 64.80 9 65.30 7 11.27
2016-03-09 6224 103000 89 6634700 64.80 64.80 64.10 64.60 0.20 -0.31% 64.60 2 64.80 13 11.23
2016-03-10 6224 201562 128 13070809 64.60 66.00 64.30 65.40 0.80 1.24% 65.00 17 65.40 5 11.37
2016-03-11 6224 238411 183 15383337 65.40 65.40 64.20 64.50 0.90 -1.38% 64.50 2 64.60 2 11.22
2016-03-14 6224 201901 158 13050854 64.50 65.40 64.40 65.40 0.90 1.4% 65.10 6 65.40 2 11.37
2016-03-15 6224 298931 205 19317642 65.40 65.40 64.40 64.50 0.90 -1.38% 64.50 13 64.80 2 11.22
2016-03-16 6224 136131 101 8841615 64.50 65.20 64.50 65.00 0.50 0.78% 64.90 5 65.10 1 11.30
2016-03-17 6224 263050 189 17114050 65.10 65.60 64.50 64.70 0.30 -0.46% 64.70 5 65.00 1 11.25
2016-03-18 6224 285458 242 18407570 64.70 64.90 64.30 64.50 0.20 -0.31% 64.40 8 64.50 2 11.22
2016-03-21 6224 636078 504 40858926 64.70 65.20 64.00 64.00 0.50 -0.78% 64.00 42 64.10 6 10.98
2016-03-22 6224 224469 550 14395723 64.10 64.50 63.90 64.10 0.10 0.16% 64.00 6 64.10 12 10.99
2016-03-23 6224 192462 493 12311030 64.10 64.20 63.80 63.90 0.20 -0.31% 63.90 9 64.00 17 10.96
2016-03-24 6224 248404 390 15772060 63.90 63.90 63.10 63.40 0.50 -0.78% 63.30 17 63.40 7 10.87
2016-03-25 6224 164211 240 10424196 63.50 63.80 63.30 63.30 0.10 -0.16% 63.30 15 63.50 26 10.86
2016-03-28 6224 218280 427 13793723 63.30 63.60 63.00 63.00 0.30 -0.47% 63.00 8 63.20 5 10.81
2016-03-29 6224 449295 392 27989104 63.00 63.10 61.80 61.90 1.10 -1.75% 61.90 10 62.00 2 10.62
2016-03-30 6224 323101 323 20023768 61.90 62.40 61.60 62.00 0.10 0.16% 62.00 16 62.30 1 10.63
2016-03-31 6224 268710 242 16617481 62.00 62.30 61.60 61.80 0.20 -0.32% 61.80 9 62.20 1 10.60
2016-04-01 6224 562699 447 34351181 61.80 61.80 60.60 61.00 0.80 -1.29% 60.90 24 61.10 13 10.46
2016-04-06 6224 270190 356 16448280 61.00 61.20 60.50 61.00 0.00 0% 61.00 1 61.20 2 10.46
2016-04-07 6224 388220 379 23407720 60.10 60.50 60.00 60.40 0.60 -0.98% 60.40 4 60.50 2 10.36
2016-04-08 6224 500500 302 30225286 60.40 61.00 59.90 60.80 0.40 0.66% 60.80 11 60.90 5 10.43
2016-04-11 6224 709358 578 42688064 60.90 60.90 59.80 60.00 0.80 -1.32% 59.90 4 60.00 46 10.29
2016-04-12 6224 514500 404 30620900 60.00 60.00 59.10 59.20 0.80 -1.33% 59.20 4 59.30 1 10.15
2016-04-13 6224 270585 251 16094561 59.30 60.30 59.10 60.30 1.10 1.86% 60.00 1 60.30 2 10.34
2016-04-14 6224 201053 194 12211733 60.70 61.00 60.50 60.80 0.50 0.83% 60.70 12 60.80 3 10.43
2016-04-15 6224 211700 250 12752887 60.80 60.80 60.00 60.10 0.70 -1.15% 60.10 2 60.20 3 10.31
2016-04-18 6224 93128 141 5606221 60.10 60.40 60.10 60.20 0.10 0.17% 60.20 9 60.50 13 10.33
2016-04-19 6224 170583 244 10305763 60.50 60.70 60.10 60.20 0.00 0% 60.20 13 60.40 5 10.33
2016-04-20 6224 85694 172 5170830 60.40 60.70 60.10 60.40 0.20 0.33% 60.40 1 60.50 4 10.36
2016-04-21 6224 711505 530 44116210 60.40 62.90 60.40 61.90 1.50 2.48% 61.80 17 62.00 20 10.62
2016-04-22 6224 317805 246 19373801 61.50 61.90 59.60 60.30 1.60 -2.58% 60.30 12 60.40 1 10.34
2016-04-25 6224 135327 122 8143475 60.30 60.60 60.00 60.10 0.20 -0.33% 60.10 2 60.30 2 10.31
2016-04-26 6224 86214 69 5194745 60.30 60.60 60.00 60.30 0.20 0.33% 60.20 6 60.40 3 10.34
2016-04-27 6224 96111 88 5782771 60.10 60.50 59.70 60.30 0.00 0% 60.20 3 60.50 5 10.34
2016-04-28 6224 105100 74 6311250 60.30 60.30 59.90 59.90 0.40 -0.66% 59.90 9 60.00 2 10.27
2016-04-29 6224 405004 233 24037440 59.80 60.00 59.00 59.50 0.40 -0.67% 59.40 1 59.60 3 10.21
2016-05-03 6224 222501 163 13112859 59.50 59.50 58.60 58.80 0.70 -1.18% 58.80 27 58.90 3 10.09
2016-05-04 6224 114205 86 6735559 58.80 59.30 58.50 58.80 0.00 0% 58.80 35 59.20 2 10.09
2016-05-05 6224 158192 93 9297246 58.80 58.90 58.50 58.80 0.00 0% 58.70 22 58.80 3 10.09
2016-05-06 6224 121200 76 7131440 58.80 59.10 58.60 58.80 0.00 0% 58.80 21 59.00 1 10.09
2016-05-09 6224 102100 72 6006950 59.00 59.40 58.60 58.60 0.20 -0.34% 58.60 3 59.00 3 10.05
2016-05-10 6224 122208 84 7138572 58.60 58.90 58.00 58.30 0.30 -0.51% 58.30 7 58.50 3 10.00
2016-05-11 6224 102237 81 5951063 58.10 58.30 58.10 58.20 0.10 -0.17% 58.20 5 58.30 1 9.98
2016-05-12 6224 181102 137 10477267 59.20 59.20 57.50 57.50 0.70 -1.2% 57.40 10 57.50 3 10.21
2016-05-13 6224 271530 193 15376610 57.00 57.40 56.10 56.50 1.00 -1.74% 56.50 9 56.60 4 10.04
2016-05-16 6224 500155 346 27600925 56.30 56.30 54.80 55.20 1.30 -2.3% 55.20 2 55.30 6 9.80
2016-05-17 6224 173384 120 9665701 55.20 56.70 54.80 56.40 1.20 2.17% 56.40 2 56.60 3 10.02
2016-05-18 6224 117172 108 6516633 56.20 56.20 55.40 55.80 0.60 -1.06% 55.80 5 55.90 2 9.91
2016-05-19 6224 130500 105 7293900 55.80 57.00 55.10 56.70 0.90 1.61% 56.40 1 56.70 2 10.07
2016-05-20 6224 59004 54 3333331 56.50 57.00 56.00 56.80 0.10 0.18% 56.80 1 56.90 2 10.09
2016-05-23 6224 106003 81 6067574 56.70 57.70 56.60 57.50 0.70 1.23% 57.30 1 57.60 3 10.21
2016-05-24 6224 65061 55 3737138 57.60 57.80 57.10 57.20 0.30 -0.52% 57.10 1 57.30 5 10.16
2016-05-25 6224 144188 110 8343904 57.20 59.20 57.10 58.10 0.90 1.57% 58.00 9 58.10 1 10.32
2016-05-26 6224 125100 80 7352700 58.50 59.20 58.20 58.70 0.60 1.03% 58.70 27 58.80 2 10.43
2016-05-27 6224 78500 54 4614950 58.70 59.00 58.50 58.80 0.10 0.17% 58.80 9 59.00 3 10.44
2016-05-30 6224 132006 85 7790366 59.00 59.20 58.80 59.10 0.30 0.51% 58.80 18 59.10 1 10.50
2016-05-31 6224 65495 60 3865505 59.20 59.30 58.70 59.00 0.10 -0.17% 59.00 3 59.10 3 10.48
2016-06-01 6224 115001 74 6775964 59.00 59.20 58.80 58.80 0.20 -0.34% 58.80 4 58.90 2 10.44
2016-06-02 6224 78000 58 4563000 58.90 59.00 58.10 58.10 0.70 -1.19% 58.10 3 58.20 4 10.32
2016-06-03 6224 27379 28 1591894 58.10 58.30 58.10 58.30 0.20 0.34% 58.10 3 58.30 3 10.36
2016-06-04 6224 35200 31 2039700 58.20 58.20 57.60 57.90 0.40 -0.69% 57.90 1 58.00 6 10.28
2016-06-06 6224 66000 56 3809400 58.00 58.10 57.60 57.70 0.20 -0.35% 57.60 1 57.70 1 10.25
2016-06-07 6224 79460 69 4561610 57.70 57.80 57.20 57.40 0.30 -0.52% 57.40 4 57.50 1 10.20
2016-06-08 6224 69100 51 3954700 57.30 57.40 57.00 57.20 0.20 -0.35% 57.10 17 57.20 1 10.16
2016-06-13 6224 99173 77 5627544 57.00 57.20 56.50 56.70 0.50 -0.87% 56.70 8 56.80 3 10.07
2016-06-14 6224 67124 52 3792629 56.30 56.70 56.30 56.60 0.10 -0.18% 56.60 5 56.80 5 10.05
2016-06-15 6224 33052 29 1876274 56.60 57.00 56.60 56.80 0.20 0.35% 56.70 9 56.80 1 10.09
2016-06-16 6224 82051 60 4643742 56.70 57.00 56.20 56.80 0.00 0% 56.80 3 56.90 2 10.09
2016-06-17 6224 49000 43 2803700 57.10 57.50 56.90 57.50 0.70 1.23% 57.40 19 57.60 2 10.21
2016-06-20 6224 55000 47 3191800 57.80 58.20 57.80 58.00 0.50 0.87% 57.90 2 58.00 3 10.30
2016-06-21 6224 51500 47 2971800 58.00 58.10 57.40 57.80 0.20 -0.34% 57.70 1 57.80 3 10.27
2016-06-22 6224 48301 43 2783117 57.80 57.90 57.20 57.80 0.00 0% 57.80 5 57.90 4 10.27
2016-06-23 6224 74100 71 4279300 58.00 58.00 57.50 57.70 0.10 -0.17% 57.60 2 57.70 6 10.25
2016-06-24 6224 164668 151 9390841 58.00 58.10 56.50 56.80 0.90 -1.56% 56.80 4 57.20 3 10.09
2016-06-27 6224 124500 99 7128098 56.80 57.70 56.50 57.50 0.70 1.23% 57.20 1 57.50 2 10.21
2016-06-28 6224 125113 90 7217954 57.50 58.00 57.30 57.70 0.20 0.35% 57.60 1 57.70 6 10.25
2016-06-29 6224 152001 82 8817058 57.70 58.30 57.70 57.80 0.10 0.17% 57.70 4 57.80 2 10.27
2016-06-30 6224 80502 62 4663965 58.00 58.10 57.60 58.00 0.20 0.35% 57.90 7 58.00 7 10.30
2016-07-01 6224 117354 90 6830209 58.30 58.40 58.00 58.30 0.30 0.52% 58.20 17 58.40 6 10.36
2016-07-04 6224 297505 249 17791598 59.00 60.10 59.00 59.80 1.50 2.57% 59.80 2 59.90 1 10.62
2016-07-06 6224 182305 126 10838052 59.60 59.70 59.10 59.50 0.10 -0.5% 59.50 9 59.60 11 10.57
2016-07-07 6224 588049 390 35319840 60.00 60.50 59.80 60.00 0.50 0.84% 59.90 7 60.00 1 10.66
2016-07-11 6224 304452 233 17100564 56.00 56.50 55.80 56.30 0.60 -6.17% 56.20 4 56.30 1 10.00
2016-07-12 6224 197495 138 11100569 56.60 56.70 55.70 55.90 0.40 -0.71% 55.80 19 55.90 7 9.93
2016-07-13 6224 258006 185 14336039 56.00 56.20 55.00 56.00 0.10 0.18% 55.90 3 56.00 10 9.95
2016-07-14 6224 85008 65 4755451 56.10 56.30 55.80 55.90 0.10 -0.18% 55.90 4 56.00 1 9.93
2016-07-15 6224 233500 164 12980400 56.00 56.00 55.20 55.40 0.50 -0.89% 55.30 10 55.40 4 9.84
2016-07-18 6224 155681 113 8654236 55.50 56.00 55.40 55.40 0.00 0% 55.30 11 55.40 2 9.84
2016-07-19 6224 139000 93 7713400 55.80 55.80 55.40 55.70 0.30 0.54% 55.60 18 55.70 15 9.89
2016-07-20 6224 149808 84 8369227 55.70 56.10 55.50 56.10 0.40 0.72% 55.90 3 56.10 8 9.96
2016-07-21 6224 103997 88 5829132 56.10 56.20 55.90 56.00 0.10 -0.18% 55.90 12 56.00 22 9.95
2016-07-22 6224 59002 40 3293122 56.00 56.00 55.70 55.70 0.30 -0.54% 55.70 14 55.90 4 9.89
2016-07-25 6224 132003 102 7403668 55.80 56.50 55.80 55.90 0.20 0.36% 55.90 5 56.00 4 9.93
2016-07-26 6224 68293 47 3843924 56.00 56.40 56.00 56.30 0.40 0.72% 56.20 13 56.30 4 10.00
2016-07-27 6224 54148 43 3044306 56.50 56.50 56.00 56.00 0.30 -0.53% 56.00 32 56.20 3 9.95
2016-07-28 6224 56180 48 3141360 56.30 56.30 55.70 55.90 0.10 -0.18% 55.70 7 55.90 12 9.93
2016-07-29 6224 48140 36 2690140 55.70 56.00 55.70 55.80 0.10 -0.18% 55.80 2 56.00 18 9.91
2016-08-01 6224 83222 68 4668907 55.80 56.20 55.80 56.10 0.30 0.54% 56.10 6 56.20 4 9.96
2016-08-02 6224 144024 102 8122674 56.20 56.90 56.00 56.90 0.80 1.43% 56.80 2 56.90 12 10.11
2016-08-03 6224 146644 127 8299388 56.70 56.90 56.40 56.60 0.30 -0.53% 56.60 26 56.90 12 10.05
2016-08-04 6224 286585 259 16448088 56.90 58.00 56.80 57.50 0.90 1.59% 57.40 25 57.60 4 10.21
2016-08-05 6224 164360 152 9472193 57.60 57.90 57.30 57.60 0.10 0.17% 57.60 24 57.80 9 10.23
2016-08-08 6224 385700 317 22654224 58.50 59.10 58.40 59.10 1.50 2.6% 58.90 25 59.10 5 10.50
2016-08-09 6224 242574 192 14368122 59.00 59.50 58.80 58.90 0.20 -0.34% 58.90 5 59.00 3 10.46
2016-08-10 6224 199006 136 11828160 59.20 59.80 59.10 59.10 0.20 0.34% 59.00 34 59.10 1 10.50
2016-08-11 6224 244006 168 14363754 58.60 59.30 58.50 58.70 0.40 -0.68% 58.60 1 58.80 12 10.71
2016-08-12 6224 182001 129 10782164 59.10 59.50 59.00 59.10 0.40 0.68% 59.00 7 59.10 1 10.78
2016-08-15 6224 152494 132 9016587 59.20 59.40 59.00 59.20 0.10 0.17% 59.20 11 59.30 14 10.80
2016-08-16 6224 237244 166 14116416 59.20 59.80 59.10 59.50 0.30 0.51% 59.50 2 59.60 7 10.86
2016-08-17 6224 131681 113 7798500 59.50 59.80 58.90 59.00 0.50 -0.84% 59.00 11 59.20 10 10.77
2016-08-18 6224 106620 78 6315326 59.30 59.50 58.80 59.30 0.30 0.51% 59.30 20 59.40 5 10.82
2016-08-19 6224 116471 105 6905581 59.30 59.60 59.00 59.10 0.20 -0.34% 59.10 3 59.20 1 10.78
2016-08-22 6224 116030 136 6835900 59.10 59.20 58.50 58.70 0.40 -0.68% 58.70 1 58.80 3 10.71
2016-08-23 6224 68013 66 3983593 58.70 58.70 58.50 58.50 0.20 -0.34% 58.50 15 58.60 7 10.68
2016-08-24 6224 420358 283 25149017 59.00 60.40 59.00 60.20 1.70 2.91% 60.20 1 60.40 5 10.99
2016-08-25 6224 164252 153 9908112 60.60 60.70 60.00 60.30 0.10 0.17% 60.20 1 60.30 4 11.00
2016-08-26 6224 137217 120 8273554 60.40 60.50 60.10 60.30 0.00 0% 60.20 2 60.30 8 11.00
2016-08-29 6224 95203 129 5710079 60.40 60.40 59.60 60.00 0.30 -0.5% 60.00 1 60.10 1 10.95
2016-08-30 6224 111539 120 6700418 60.10 60.30 59.90 59.90 0.10 -0.17% 59.80 31 60.20 12 10.93
2016-08-31 6224 74075 92 4412655 59.90 59.90 59.40 59.70 0.20 -0.33% 59.60 2 59.70 14 10.89
2016-09-01 6224 139500 114 8245249 59.70 59.70 58.70 59.20 0.50 -0.84% 59.00 1 59.30 1 10.80
2016-09-02 6224 136016 97 7979550 59.20 59.20 58.30 58.60 0.60 -1.01% 58.60 4 58.80 5 10.69
2016-09-05 6224 44000 41 2583600 58.60 58.90 58.60 58.80 0.20 0.34% 58.70 5 58.80 2 10.73
2016-09-06 6224 142200 92 8425500 58.80 59.50 58.80 59.10 0.30 0.51% 59.10 5 59.30 4 10.78
2016-09-07 6224 68586 61 4049648 59.10 59.30 58.80 59.00 0.10 -0.17% 59.00 4 59.10 2 10.77
2016-09-08 6224 116076 76 6839621 59.30 59.30 58.50 59.20 0.20 0.34% 58.90 1 59.20 2 10.80
2016-09-09 6224 58500 40 3447249 59.00 59.20 58.70 59.20 0.00 0% 59.00 7 59.20 2 10.80
2016-09-10 6224 118300 111 6921700 58.50 58.70 58.40 58.40 0.80 -1.35% 58.40 3 58.50 2 10.66
2016-09-12 6224 69020 49 4036980 59.20 59.20 58.30 58.30 0.10 -0.17% 58.30 3 58.50 7 10.64
2016-09-13 6224 97255 68 5653245 58.30 58.40 58.00 58.40 0.10 0.17% 58.10 12 58.40 5 10.66
2016-09-14 6224 65533 43 3816347 58.20 58.50 58.00 58.20 0.20 -0.34% 58.10 36 58.40 5 10.62
2016-09-19 6224 74300 49 4363440 58.50 58.90 58.50 58.60 0.40 0.69% 58.60 1 58.80 3 10.69
2016-09-20 6224 40700 36 2386319 58.60 58.90 58.50 58.60 0.00 0% 58.60 3 58.70 1 10.69
2016-09-21 6224 850925 609 52265871 60.00 62.30 59.90 61.60 3.00 5.12% 61.60 25 61.70 5 11.24
2016-09-22 6224 416500 272 25740246 61.60 62.40 61.60 61.70 0.10 0.16% 61.60 2 61.80 4 11.26
2016-09-23 6224 248620 182 15429825 62.20 62.30 61.70 62.10 0.40 0.65% 62.00 13 62.10 1 11.33
2016-09-26 6224 590708 456 37365155 62.30 63.90 62.30 63.30 1.20 1.93% 63.20 5 63.30 2 11.55
2016-09-29 6224 429300 287 27218670 63.60 63.90 62.50 62.50 0.80 -1.26% 62.50 6 62.90 1 11.41
2016-09-30 6224 173301 139 10791051 62.60 62.80 61.90 62.00 0.50 -0.8% 62.00 30 62.50 1 11.31
2016-10-03 6224 129035 95 8046686 62.40 62.90 62.10 62.30 0.30 0.48% 62.20 2 62.30 7 11.37
2016-10-04 6224 185776 125 11532142 62.40 62.40 61.90 62.00 0.30 -0.48% 62.00 3 62.10 3 11.31
2016-10-05 6224 179371 99 11136215 61.90 62.40 61.80 62.00 0.00 0% 61.90 7 62.00 10 11.31
2016-10-06 6224 207504 134 12866100 62.20 62.40 61.70 62.00 0.00 0% 61.90 3 62.20 10 11.31
2016-10-07 6224 209025 101 12947556 62.00 62.20 61.80 62.10 0.10 0.16% 62.00 2 62.10 8 11.33
2016-10-11 6224 449465 306 27185791 62.10 62.60 59.60 60.00 2.10 -3.38% 59.90 3 60.00 53 10.95
2016-10-12 6224 186107 130 11120320 60.00 60.50 59.10 59.70 0.30 -0.5% 59.70 32 59.90 4 10.89
2016-10-13 6224 71134 54 4262274 59.70 60.20 59.60 60.10 0.40 0.67% 60.00 30 60.20 4 10.97
2016-10-14 6224 166195 130 9897100 60.20 60.50 59.20 59.30 0.80 -1.33% 59.30 34 59.40 1 10.82
2016-10-17 6224 199242 152 11754964 59.40 60.10 58.30 59.30 0.00 0% 59.30 36 59.80 2 10.82
2016-10-18 6224 91100 67 5397850 59.10 59.80 59.00 59.80 0.50 0.84% 59.60 9 59.80 5 10.91
2016-10-19 6224 74001 60 4438360 60.00 60.20 59.80 59.80 0.00 0% 59.80 6 59.90 1 10.91
2016-10-20 6224 42500 47 2544698 59.80 60.10 59.40 60.10 0.30 0.5% 59.90 2 60.10 4 10.97
2016-10-21 6224 54246 46 3254908 60.10 60.10 59.80 60.10 0.00 0% 60.00 2 60.10 1 10.97
2016-10-24 6224 50056 46 3002400 60.10 60.20 59.80 60.10 0.00 0% 60.10 1 60.20 4 10.97
2016-10-25 6224 69845 60 4218020 60.10 60.80 60.10 60.50 0.40 0.67% 60.30 7 60.50 6 11.04
2016-10-26 6224 54500 49 3305049 60.90 60.90 60.50 60.60 0.10 0.17% 60.60 28 60.70 6 11.06
2016-10-27 6224 35200 35 2122440 60.90 60.90 60.00 60.20 0.40 -0.66% 60.20 31 60.40 2 10.99
2016-10-28 6224 48231 51 2893260 60.00 60.20 59.80 60.00 0.20 -0.33% 60.00 1 60.10 7 10.95
2016-10-31 6224 37236 37 2225860 59.60 60.00 59.60 60.00 0.00 0% 59.80 3 60.00 4 10.95
2016-11-01 6224 37182 40 2218779 59.60 59.90 59.60 59.60 0.40 -0.67% 59.60 1 59.80 1 10.88
2016-11-02 6224 133276 109 7838524 59.00 59.40 58.40 58.80 0.80 -1.34% 58.80 10 58.90 2 10.73
2016-11-03 6224 109547 78 6402962 58.80 58.80 58.30 58.80 0.00 0% 58.70 15 58.90 1 10.73
2016-11-04 6224 62183 59 3642156 58.50 58.70 58.50 58.70 0.10 -0.17% 58.50 2 58.70 9 10.71
2016-11-07 6224 53501 55 3141358 58.80 58.90 58.70 58.70 0.00 0% 58.60 2 58.70 1 10.71
2016-11-08 6224 255761 182 14655108 57.70 57.90 57.00 57.60 1.10 -1.87% 57.60 2 57.70 7 10.51
2016-11-09 6224 494039 292 28001901 57.60 57.60 56.00 56.00 1.60 -2.78% 56.00 22 56.10 3 10.22
2016-11-10 6224 142303 92 8129620 56.60 58.00 56.60 57.00 1.00 1.79% 57.00 4 57.20 1 10.40
2016-11-11 6224 79804 68 4526087 57.00 57.20 56.20 57.10 0.10 0.18% 57.00 17 57.20 5 10.90
2016-11-14 6224 58880 48 3377498 57.10 57.50 57.00 57.50 0.40 0.7% 57.30 1 57.60 1 10.97
2016-11-15 6224 91071 72 5209288 57.50 57.60 56.90 57.10 0.40 -0.7% 57.10 4 57.30 1 10.90
2016-11-16 6224 77001 58 4396257 57.20 57.70 57.00 57.00 0.10 -0.18% 57.00 1 57.20 3 10.88
2016-11-17 6224 48600 33 2783500 57.80 57.80 57.10 57.10 0.10 0.18% 57.10 4 57.40 1 10.90
2016-11-18 6224 41301 34 2368227 57.70 57.70 57.20 57.50 0.40 0.7% 57.30 1 57.50 3 10.97
2016-11-21 6224 55055 32 3166184 57.50 57.70 57.30 57.50 0.00 0% 57.50 3 57.60 2 10.97
2016-11-22 6224 53200 35 3063900 57.50 57.70 57.50 57.70 0.20 0.35% 57.70 1 57.80 8 11.01
2016-11-23 6224 72001 43 4153358 57.90 57.90 57.50 57.80 0.10 0.17% 57.70 1 57.80 1 11.03
2016-11-24 6224 32145 25 1853810 57.80 57.80 57.60 57.60 0.20 -0.35% 57.50 23 57.60 6 10.99
2016-11-25 6224 95070 70 5441138 57.80 57.80 56.90 57.20 0.40 -0.69% 57.20 1 57.30 5 10.92
2016-11-28 6224 55341 51 3168403 57.40 57.40 57.10 57.10 0.10 -0.17% 57.20 1 57.40 4 10.90
2016-11-29 6224 76009 47 4350713 57.20 57.60 57.10 57.40 0.30 0.53% 57.20 1 57.50 8 10.95
2016-11-30 6224 42001 34 2415958 57.40 57.60 57.40 57.60 0.20 0.35% 57.60 4 57.70 6 10.99
2016-12-01 6224 38496 44 2228808 58.20 58.30 57.70 58.00 0.40 0.69% 57.80 6 58.00 1 11.07
2016-12-02 6224 56000 42 3251300 58.00 58.20 57.90 58.10 0.10 0.17% 58.10 3 58.20 1 11.09
2016-12-05 6224 97106 55 5663538 58.30 58.50 58.10 58.40 0.30 0.52% 58.30 11 58.40 3 11.15
2016-12-06 6224 56186 58 3277274 58.40 58.40 58.20 58.30 0.10 -0.17% 58.20 15 58.50 6 11.13
2016-12-07 6224 58000 53 3384300 58.50 58.50 58.20 58.20 0.10 -0.17% 58.20 11 58.50 17 11.11
2016-12-08 6224 113321 76 6601877 58.40 58.50 58.10 58.30 0.10 0.17% 58.20 3 58.30 4 11.13
2016-12-09 6224 60050 33 3496150 58.50 58.50 58.10 58.20 0.10 -0.17% 58.10 7 58.30 2 11.11
2016-12-12 6224 65143 56 3796520 58.40 58.40 58.20 58.30 0.10 0.17% 58.20 16 58.50 3 11.13
2016-12-13 6224 51187 64 3000451 58.30 59.00 58.10 58.80 0.50 0.86% 58.80 1 58.90 15 11.22
2016-12-14 6224 82670 48 4865360 58.90 59.00 58.80 58.80 0.00 0% 58.80 5 58.90 2 11.22
2016-12-15 6224 67003 45 3915793 59.10 59.10 58.10 58.30 0.50 -0.85% 58.30 1 58.70 4 11.13
2016-12-16 6224 38314 34 2241226 58.30 58.90 58.30 58.60 0.30 0.51% 58.30 18 58.80 16 11.18
2016-12-19 6224 88004 51 5123256 58.60 58.60 58.00 58.30 0.30 -0.51% 58.10 2 58.40 6 11.13
2016-12-20 6224 31000 23 1803800 58.50 58.50 58.00 58.10 0.20 -0.34% 58.10 5 58.20 10 11.09
2016-12-21 6224 80357 62 4665610 58.10 58.20 58.00 58.20 0.10 0.17% 58.00 16 58.20 5 11.11
2016-12-22 6224 55912 52 3243496 58.50 58.60 57.80 57.90 0.30 -0.52% 57.80 7 57.90 5 11.05
2016-12-23 6224 43431 43 2515300 57.90 58.00 57.80 57.80 0.10 -0.17% 57.80 7 58.00 7 11.03
2016-12-26 6224 31896 27 1848380 57.90 58.00 57.90 57.90 0.10 0.17% 58.00 1 58.10 1 11.05
2016-12-27 6224 56300 30 3268910 58.00 58.30 57.90 58.00 0.10 0.17% 57.90 14 58.00 1 11.07
2016-12-28 6224 69005 40 4016890 58.00 58.50 58.00 58.10 0.10 0.17% 58.10 1 58.30 2 11.09
2016-12-29 6224 53045 38 3085422 58.80 58.80 57.90 58.00 0.10 -0.17% 57.80 5 58.00 5 11.07
2016-12-30 6224 68627 46 3988913 58.10 58.40 58.00 58.40 0.40 0.69% 58.30 2 58.50 3 11.15