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　　78.40
0
0%		79.20
0.8
1.02%		78.00
-1.2
-1.52%		78.00
0
0%		 　77.90
-0.1
-0.13%		78.80
0.9
1.16%		74.00
-4.8
-6.09%		72.70
-1.3
-1.76%		73.40
0.7
0.96%		 　73.80
0.4
0.54%		73.50
-0.3
-0.41%		73.50
0
0%		74.50
1
1.36%		74.00
-0.5
-0.67%		 　74.70
0.7
0.95%		75.10
0.4
0.54%		 75.69
2 月　76.00
0.9
1.2%		76.10
0.1
0.13%		 　76.80
0.7
0.92%		78.00
1.2
1.56%		78.20
0.2
0.26%		79.00
0.8
1.02%		82.60
3.6
4.56%		 　83.00
0.4
0.48%		82.20
-0.8
-0.96%		82.50
0.3
0.36%		81.70
-0.8
-0.97%		80.10
-1.6
-1.96%		80.60
0.5
0.62%		 80.00
-0.6
-0.74%		80.30
0.3
0.38%		81.80
1.5
1.87%		81.30
-0.5
-0.61%		80.70
-0.6
-0.74%		 80.35
3 月81.30
0.6
0.74%		81.30
0
0%		81.90
0.6
0.74%		 　81.40
-0.5
-0.61%		82.00
0.6
0.74%		82.10
0.1
0.12%		81.50
-0.6
-0.73%		82.10
0.6
0.74%		 　82.20
0.1
0.12%		82.80
0.6
0.73%		82.70
-0.1
-0.12%		84.80
2.1
2.54%		85.00
0.2
0.24%		 　86.10
1.1
1.29%		88.30
2.2
2.56%		87.80
-0.5
-0.57%		87.50
-0.3
-0.34%		86.20
-1.3
-1.49%		 　87.90
1.7
1.97%		87.80
-0.1
-0.11%		88.80
1
1.14%		88.30
-0.5
-0.56%		89.80
1.5
1.7%		84.71
4 月 　　　91.00
1.2
1.34%		90.20
-0.8
-0.88%		89.30
-0.9
-1%		 　89.00
-0.3
-0.34%		87.90
-1.1
-1.24%		87.60
-0.3
-0.34%		88.60
1
1.14%		88.40
-0.2
-0.23%		 　87.40
-1
-1.13%		88.70
1.3
1.49%		87.00
-1.7
-1.92%		85.20
-1.8
-2.07%		87.40
2.2
2.58%		 　87.30
-0.1
-0.11%		88.90
1.6
1.83%		90.00
1.1
1.24%		88.50
-1.5
-1.67%		88.90
0.4
0.45%		 88.64
5 月　90.00
1.1
1.24%		90.00
0
0%		91.00
1
1.11%		90.00
-1
-1.1%		 　89.70
-0.3
-0.33%		89.70
0
0%		89.00
-0.7
-0.78%		88.00
-1
-1.12%		88.20
0.2
0.23%		 　90.50
2.3
2.61%		93.00
2.5
2.76%		92.60
-0.4
-0.43%		90.70
-1.9
-2.05%		90.20
-0.5
-0.55%		 　92.80
2.6
2.88%		91.40
-1.4
-1.51%		92.40
1
1.09%		92.30
-0.1
-0.11%		92.30
0
0%		 92.80
0.5
0.54%		91.14
6 月92.50
-0.3
-0.32%		93.30
0.8
0.86%		93.00
-0.3
-0.32%		 　94.10
1.1
1.18%		93.60
-0.5
-0.53%		94.10
0.5
0.53%		93.20
-0.9
-0.96%		 　91.70
-1.5
-1.61%		92.20
0.5
0.55%		91.70
-0.5
-0.54%		92.70
1
1.09%		92.00
-0.7
-0.76%		 　95.00
3
3.26%		98.50
3.5
3.68%		97.00
-1.5
-1.52%		97.30
0.3
0.31%		96.90
-0.4
-0.41%		 　98.40
1.5
1.55%		97.90
-0.5
-0.51%		95.60
-2.3
-2.35%		96.30
0.7
0.73%		95.30
-1
-1.04%		 94.78
7 月　　97.60
2.3
2.41%		96.70
-0.9
-0.92%		98.20
1.5
1.55%		98.20
0
0%		96.90
-1.3
-1.32%		 　97.10
0.2
0.21%		99.00
1.9
1.96%		98.10
-0.9
-0.91%		99.30
1.2
1.22%		98.80
-0.5
-0.5%		 　98.50
-0.3
-0.3%		98.60
0.1
0.1%		98.10
-0.5
-0.51%		98.60
0.5
0.51%		98.20
-0.4
-0.41%		 　98.80
0.6
0.61%		98.50
-0.3
-0.3%		98.50
0
0%		98.90
0.4
0.41%		98.00
-0.9
-0.91%		 98.60
0.6
0.61%		98.26
8 月94.70
-3.9
-3.96%		95.20
0.5
0.53%		94.90
-0.3
-0.32%		95.40
0.5
0.53%		 　96.10
0.7
0.73%		95.40
-0.7
-0.73%		94.80
-0.6
-0.63%		92.20
-2.6
-2.74%		90.40
-1.8
-1.95%		 　89.50
-0.9
-1%		90.80
1.3
1.45%		90.60
-0.2
-0.22%		92.10
1.5
1.66%		92.00
-0.1
-0.11%		 　91.40
-0.6
-0.65%		92.50
1.1
1.2%		92.50
0
0%		93.40
0.9
0.97%		94.00
0.6
0.64%		 　93.90
-0.1
-0.11%		93.20
-0.7
-0.75%		94.80
1.6
1.72%		95.00
0.2
0.21%		93.17
9 月94.30
-0.7
-0.74%		 　93.60
-0.7
-0.74%		93.00
-0.6
-0.64%		93.20
0.2
0.22%		94.40
1.2
1.29%		94.40
0
0%		 　92.80
-1.6
-1.69%		91.80
-1
-1.08%		89.00
-2.8
-3.05%		87.20
-1.8
-2.02%		88.50
1.3
1.49%		 　87.30
-1.2
-1.36%		85.70
-1.6
-1.83%		84.10
-1.6
-1.87%		84.80
0.7
0.83%		81.30
-3.5
-4.13%		 　77.70
-3.6
-4.43%		76.10
-1.6
-2.06%		78.00
1.9
2.5%		79.70
1.7
2.18%		78.70
-1
-1.25%		79.60
0.9
1.14%		 86.6
10 月　81.70
2.1
2.64%		80.10
-1.6
-1.96%		 81.00
0.9
1.12%		81.60
0.6
0.74%		 　　　82.30
0.7
0.86%		82.30
0
0%		81.80
-0.5
-0.61%		 　82.40
0.6
0.73%		81.80
-0.6
-0.73%		81.00
-0.8
-0.98%		78.80
-2.2
-2.72%		80.40
1.6
2.03%		 　79.90
-0.5
-0.62%		79.10
-0.8
-1%		78.80
-0.3
-0.38%		79.10
0.3
0.38%		78.60
-0.5
-0.63%		 　78.40
-0.2
-0.25%		78.00
-0.4
-0.51%		80.46
11 月78.20
0.2
0.26%		77.50
-0.7
-0.9%		78.30
0.8
1.03%		 　78.20
-0.1
-0.13%		78.10
-0.1
-0.13%		78.90
0.8
1.02%		78.00
-0.9
-1.14%		74.00
-4
-5.13%		 　71.70
-2.3
-3.11%		72.20
0.5
0.7%		70.30
-1.9
-2.63%		70.30
0
0%		69.90
-0.4
-0.57%		 　68.70
-1.2
-1.72%		68.40
-0.3
-0.44%		69.30
0.9
1.32%		71.30
2
2.89%		70.60
-0.7
-0.98%		 　69.60
-1
-1.42%		68.70
-0.9
-1.29%		68.60
-0.1
-0.15%		68.30
-0.3
-0.44%		 72.46
12 月69.10
0.8
1.17%		 　68.00
-1.1
-1.59%		69.70
1.7
2.5%		70.60
0.9
1.29%		70.20
-0.4
-0.57%		68.60
-1.6
-2.28%		 　70.50
1.9
2.77%		68.60
-1.9
-2.7%		68.60
0
0%		68.50
-0.1
-0.15%		69.60
1.1
1.61%		 　70.30
0.7
1.01%		71.80
1.5
2.13%		72.30
0.5
0.7%		71.80
-0.5
-0.69%		72.30
0.5
0.7%		 　71.80
-0.5
-0.69%		70.00
-1.8
-2.51%		71.00
1
1.43%		71.90
0.9
1.27%		72.00
0.1
0.14%		　　70.31

說明:最高漲幅:4.56%最低跌幅:-6.09% 最高價:99.30最低價:68.00平均價:84.79,灰色底表示週末,漲157天(156.3)元,跌145天(-137.7)元,平盤14天
5%=1,4%=1,3%=17,2%=18,1%=98,0%=36,-0%=1,-1%=1,-2%=4,-3%=8,-4%=25,-5%=38,-6%=68,

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
2017-01-03 4938 5110473 3185 399446227 77.40 78.80 77.10 78.40 1.40 0% 78.30 8 78.40 57 9.95
2017-01-04 4938 6374048 3666 505041670 78.40 79.70 78.00 79.20 0.80 1.02% 79.20 71 79.30 43 10.05
2017-01-05 4938 7509368 5077 587100204 78.40 78.80 77.90 78.00 1.20 -1.52% 78.00 238 78.10 14 9.90
2017-01-06 4938 2703252 1835 211464093 78.10 78.50 78.00 78.00 0.00 0% 78.00 156 78.30 85 9.90
2017-01-09 4938 3903389 2315 305208094 78.50 78.80 77.80 77.90 0.10 -0.13% 77.90 181 78.00 1 9.89
2017-01-10 4938 5880849 3289 463085550 78.40 79.20 78.30 78.80 0.90 1.16% 78.70 1 78.80 37 10.00
2017-01-11 4938 23921946 11613 1776553704 73.30 74.80 73.30 74.00 4.80 -6.09% 74.00 904 74.10 1 9.39
2017-01-12 4938 15148050 8720 1103216800 72.00 73.70 72.00 72.70 1.30 -1.76% 72.70 17 72.80 86 9.23
2017-01-13 4938 9862968 6139 721537132 72.90 73.80 72.80 73.40 0.70 0.96% 73.30 14 73.40 1 9.31
2017-01-16 4938 8078351 4904 592100656 74.00 74.00 72.50 73.80 0.40 0.54% 73.70 31 73.80 84 9.37
2017-01-17 4938 6415568 3849 471990691 73.10 74.00 73.10 73.50 0.30 -0.41% 73.50 192 73.60 1 9.33
2017-01-18 4938 7788321 5129 574362681 73.60 74.00 73.30 73.50 0.00 0% 73.50 189 73.60 3 9.33
2017-01-19 4938 7139461 4413 530349996 73.60 74.60 73.60 74.50 1.00 1.36% 74.40 5 74.50 88 9.45
2017-01-20 4938 4605499 3208 341728210 74.10 74.60 73.60 74.00 0.50 -0.67% 74.00 142 74.10 1 9.39
2017-01-23 4938 5044941 2607 377068093 74.20 75.00 74.20 74.70 0.70 0.95% 74.70 34 74.80 8 9.48
2017-01-24 4938 5225116 3076 393085400 75.00 75.50 74.90 75.10 0.40 0.54% 75.10 55 75.20 5 9.53
2017-02-02 4938 14487251 6090 1099506561 77.40 77.40 75.10 76.00 0.90 1.2% 75.90 9 76.00 539 9.64
2017-02-03 4938 10123030 3995 770850780 76.00 76.50 75.70 76.10 0.10 0.13% 76.10 90 76.20 9 9.66
2017-02-06 4938 8526988 4058 658509748 76.80 78.20 76.60 76.80 0.70 0.92% 76.70 42 76.80 18 9.75
2017-02-07 4938 8786129 4401 685730819 76.80 78.90 76.80 78.00 1.20 1.56% 77.90 26 78.00 79 9.90
2017-02-08 4938 9633491 4640 749601429 77.70 78.40 76.70 78.20 0.20 0.26% 78.10 7 78.20 60 9.92
2017-02-09 4938 11259815 4474 880167086 77.50 79.00 77.40 79.00 0.80 1.02% 78.90 51 79.00 334 10.03
2017-02-10 4938 20786559 10166 1713873512 81.00 83.50 81.00 82.60 3.60 4.56% 82.50 652 82.60 33 10.48
2017-02-13 4938 12755377 6351 1057931143 83.00 83.50 82.00 83.00 0.40 0.48% 82.90 90 83.00 244 10.53
2017-02-14 4938 11314328 5193 936006401 83.00 83.70 82.00 82.20 0.80 -0.96% 82.20 96 82.30 31 10.43
2017-02-15 4938 12270346 6458 1011858919 82.20 83.40 81.80 82.50 0.30 0.36% 82.50 36 82.70 5 10.47
2017-02-16 4938 7025654 3873 577046806 82.70 83.40 81.60 81.70 0.80 -0.97% 81.60 244 81.70 1 10.37
2017-02-17 4938 9178786 5887 738524625 81.50 82.00 80.00 80.10 1.60 -1.96% 80.10 130 80.20 11 10.16
2017-02-18 4938 1673902 1243 134864382 80.20 80.80 80.20 80.60 0.50 0.62% 80.60 12 80.70 14 10.23
2017-02-20 4938 7881141 4064 632613330 81.00 81.30 80.00 80.00 0.60 -0.74% 79.90 171 80.00 7 10.15
2017-02-21 4938 5213894 2584 418683120 80.20 80.70 80.00 80.30 0.30 0.37% 80.30 172 80.40 2 10.19
2017-02-22 4938 13204670 5929 1080685754 81.50 82.40 81.40 81.80 1.50 1.87% 81.80 21 81.90 99 10.38
2017-02-23 4938 6962196 3889 565557476 81.10 82.30 80.80 81.30 0.50 -0.61% 81.30 82 81.40 59 10.32
2017-02-24 4938 8114028 2503 657483720 81.40 81.40 80.40 80.70 0.60 -0.74% 80.70 196 81.00 16 10.24
2017-03-01 4938 6777032 3715 551172443 80.40 81.90 80.40 81.30 0.60 0.74% 81.20 18 81.30 90 10.32
2017-03-02 4938 8678206 4450 708271122 82.00 82.30 81.00 81.30 0.00 0% 81.20 108 81.30 275 10.32
2017-03-03 4938 5756621 3344 468519449 81.20 82.00 80.80 81.90 0.60 0.74% 81.70 16 81.90 149 10.39
2017-03-06 4938 3512860 1841 286119860 81.80 81.80 81.20 81.40 0.50 -0.61% 81.40 391 81.50 481 10.33
2017-03-07 4938 6476283 3263 528122771 81.60 82.00 81.00 82.00 0.60 0.74% 82.00 1 82.10 136 10.41
2017-03-08 4938 4372062 2337 357527260 81.50 82.10 81.30 82.10 0.10 0.12% 82.10 41 82.20 122 10.42
2017-03-09 4938 5958286 3392 485916368 82.40 82.40 81.30 81.50 0.60 -0.73% 81.50 578 81.60 122 10.34
2017-03-10 4938 3579796 2251 291699819 81.70 82.10 80.80 82.10 0.60 0.74% 81.80 12 82.10 103 10.42
2017-03-13 4938 2541019 1771 208568738 82.30 82.30 81.80 82.20 0.10 0.12% 82.10 164 82.20 8 10.43
2017-03-14 4938 5487186 3502 453453107 82.50 82.80 82.20 82.80 0.60 0.73% 82.70 59 82.80 187 10.51
2017-03-15 4938 5377727 3226 444673291 82.70 82.90 82.10 82.70 0.10 -0.12% 82.70 93 82.80 43 10.49
2017-03-16 4938 19777802 8195 1673440157 84.00 85.30 84.00 84.80 2.10 2.54% 84.80 107 84.90 28 10.76
2017-03-17 4938 11985255 4291 1016803443 85.20 85.30 84.30 85.00 0.20 0.24% 84.90 55 85.00 489 10.79
2017-03-20 4938 6333048 3601 543303878 84.50 86.50 84.50 86.10 1.10 1.29% 86.00 2532 86.10 16 10.93
2017-03-21 4938 18717087 8010 1653772456 87.50 90.00 87.40 88.30 2.20 2.56% 88.20 83 88.30 316 11.21
2017-03-22 4938 5998802 3553 523931447 87.30 87.80 86.30 87.80 0.50 -0.57% 87.80 25 87.90 54 11.14
2017-03-23 4938 6439495 3018 564684645 89.10 89.10 87.10 87.50 0.30 -0.34% 87.40 108 87.50 73 11.10
2017-03-24 4938 6542304 3563 565172444 87.00 87.10 86.10 86.20 1.30 -1.49% 86.10 183 86.20 21 10.94
2017-03-27 4938 8088024 3609 708855559 86.30 88.20 86.30 87.90 1.70 1.97% 87.80 4 87.90 92 11.15
2017-03-28 4938 7579350 3997 667172804 88.30 88.80 87.10 87.80 0.10 -0.11% 87.80 7 87.90 2 11.69
2017-03-29 4938 6184997 2965 547757108 88.50 88.90 88.30 88.80 1.00 1.14% 88.60 6 88.80 340 11.82
2017-03-30 4938 5265383 2624 466222448 89.20 89.20 88.30 88.30 0.50 -0.56% 88.30 152 88.40 17 11.76
2017-03-31 4938 11434216 4701 1021639074 88.50 89.80 88.50 89.80 1.50 1.7% 89.70 1 89.80 445 11.96
2017-04-05 4938 9337685 5437 849427172 91.80 91.80 90.20 91.00 1.20 1.34% 90.90 111 91.00 12 12.12
2017-04-06 4938 7500515 3600 675940316 91.00 91.00 89.90 90.20 0.80 -0.88% 90.20 21 90.30 27 12.01
2017-04-07 4938 7006385 2075 625911064 90.00 90.20 89.10 89.30 0.90 -1% 89.20 375 89.30 304 11.89
2017-04-10 4938 3007670 1641 267603988 89.20 89.80 88.60 89.00 0.30 -0.34% 89.00 103 89.10 5 11.85
2017-04-11 4938 5494506 3239 484950548 89.00 89.00 87.80 87.90 1.10 -1.24% 87.90 101 88.00 8 11.70
2017-04-12 4938 7408274 3781 647210229 87.40 87.90 86.70 87.60 0.30 -0.34% 87.60 136 87.80 71 11.66
2017-04-13 4938 9721019 3999 862732083 87.50 89.60 87.50 88.60 1.00 1.14% 88.60 27 88.70 6 11.80
2017-04-14 4938 4564838 1489 403395191 88.20 88.90 87.80 88.40 0.20 -0.23% 88.30 27 88.40 51 11.77
2017-04-17 4938 3190830 1874 279135910 89.20 89.20 86.60 87.40 1.00 -1.13% 87.40 53 87.50 95 11.64
2017-04-18 4938 4134621 2522 365864385 87.80 88.90 87.60 88.70 1.30 1.49% 88.70 135 88.80 18 11.81
2017-04-19 4938 4797706 2891 420783022 88.00 88.70 87.00 87.00 1.70 -1.92% 87.00 63 87.10 3 11.58
2017-04-20 4938 7090957 3326 609560513 86.20 87.10 85.20 85.20 1.80 -2.07% 85.20 113 85.50 52 11.34
2017-04-21 4938 6456588 3471 562303146 86.10 87.50 86.10 87.40 2.20 2.58% 87.40 18 87.50 132 11.64
2017-04-24 4938 2694730 1802 236003810 87.90 88.60 87.00 87.30 0.10 -0.11% 87.30 12 87.50 36 11.62
2017-04-25 4938 4695745 2998 414818015 88.00 88.90 87.50 88.90 1.60 1.83% 88.70 3 88.90 257 11.84
2017-04-26 4938 6002276 3430 536794603 89.60 90.00 88.60 90.00 1.10 1.24% 89.80 11 90.00 542 11.98
2017-04-27 4938 5273332 2742 467387968 89.80 89.80 88.20 88.50 1.50 -1.67% 88.40 106 88.50 307 11.78
2017-04-28 4938 4202903 2400 372573033 88.10 89.10 88.00 88.90 0.40 0.45% 88.80 28 88.90 42 11.84
2017-05-02 4938 3588541 2453 321662211 89.50 90.00 89.30 90.00 1.10 1.24% 89.90 2 90.00 573 11.98
2017-05-03 4938 3226968 1632 289905420 90.00 90.10 89.40 90.00 0.00 0% 89.90 14 90.00 469 11.98
2017-05-04 4938 4775410 3106 432121879 90.40 91.00 89.90 91.00 1.00 1.11% 90.80 14 91.00 515 12.12
2017-05-05 4938 3475458 1970 313420571 91.10 91.40 89.70 90.00 1.00 -1.1% 89.90 31 90.00 519 11.98
2017-05-08 4938 5826052 2742 524388631 90.70 91.00 89.50 89.70 0.30 -0.33% 89.70 10 89.80 30 11.94
2017-05-09 4938 8682817 3603 783225135 89.60 91.50 89.40 89.70 0.00 0% 89.60 118 89.70 11 11.94
2017-05-10 4938 14617219 7816 1299463786 89.00 89.60 88.20 89.00 0.70 -0.78% 88.90 72 89.00 325 11.85
2017-05-11 4938 10823330 4961 957095285 88.70 89.10 87.80 88.00 1.00 -1.12% 87.90 135 88.00 807 11.72
2017-05-12 4938 7392703 3509 652667164 88.00 89.30 87.60 88.20 0.20 0.23% 88.10 87 88.20 81 11.89
2017-05-15 4938 10944827 3520 981910911 88.40 90.60 88.30 90.50 2.30 2.61% 90.40 1 90.50 20 12.20
2017-05-16 4938 15296419 7807 1411189319 90.70 93.50 90.70 93.00 2.50 2.76% 92.90 3 93.00 368 12.53
2017-05-17 4938 5512936 3511 508418873 93.20 93.20 91.60 92.60 0.40 -0.43% 92.50 2 92.60 22 12.48
2017-05-18 4938 5332057 3047 482563049 90.00 91.00 89.80 90.70 1.90 -2.05% 90.60 239 90.70 21 12.22
2017-05-19 4938 4064429 2511 367535751 90.80 91.40 90.10 90.20 0.50 -0.55% 90.20 92 90.30 10 12.16
2017-05-22 4938 5842576 3679 539018695 91.90 92.90 91.00 92.80 2.60 2.88% 92.70 34 92.80 57 12.51
2017-05-23 4938 3776398 2667 347009220 92.80 93.00 91.30 91.40 1.40 -1.51% 91.40 72 91.50 5 12.32
2017-05-24 4938 5374519 2707 496407688 92.40 93.20 91.30 92.40 1.00 1.09% 92.40 26 92.50 28 12.45
2017-05-25 4938 3788404 1913 349035904 92.20 92.80 91.80 92.30 0.10 -0.11% 92.20 55 92.30 58 12.44
2017-05-26 4938 2953212 1790 272577360 92.70 92.70 92.00 92.30 0.00 0% 92.20 19 92.30 88 12.44
2017-05-31 4938 9214658 3904 855732910 93.00 93.30 92.60 92.80 0.50 0.54% 92.80 826 92.90 6 12.51
2017-06-01 4938 3392685 2066 313156570 92.50 93.00 92.00 92.50 0.30 -0.32% 92.40 17 92.50 23 12.47
2017-06-02 4938 3822154 2467 355590572 93.00 93.30 92.70 93.30 0.80 0.86% 93.20 16 93.30 122 12.57
2017-06-03 4938 459904 328 42806996 92.80 93.30 92.80 93.00 0.30 -0.32% 93.00 86 93.10 15 12.53
2017-06-06 4938 3792541 2321 356583317 93.90 94.70 93.50 94.10 0.60 1.18% 94.10 42 94.20 48 12.68
2017-06-07 4938 4935980 2873 460982120 93.60 94.10 93.00 93.60 0.50 -0.53% 93.50 3 93.60 37 12.61
2017-06-08 4938 3295631 1756 309764893 93.60 94.40 93.30 94.10 0.50 0.53% 94.00 258 94.10 67 12.68
2017-06-09 4938 5320455 3660 497379915 94.10 94.10 93.00 93.20 0.90 -0.96% 93.20 22 93.40 2 12.56
2017-06-12 4938 5343289 3268 493356969 94.00 94.00 91.70 91.70 1.50 -1.61% 91.70 104 92.00 18 12.36
2017-06-13 4938 2639143 1832 243660214 92.00 92.80 92.00 92.20 0.50 0.55% 92.20 6 92.30 25 12.43
2017-06-14 4938 3870962 2213 354270615 91.50 92.00 91.10 91.70 0.50 -0.54% 91.50 3 91.70 33 12.36
2017-06-15 4938 3719420 2315 343532634 90.90 93.00 90.90 92.70 1.00 1.09% 92.50 2 92.70 77 12.49
2017-06-16 4938 7074802 2754 652596385 92.30 92.90 92.00 92.00 0.70 -0.76% 92.00 169 92.10 5 12.40
2017-06-19 4938 8478493 3946 802839667 92.10 95.40 92.10 95.00 3.00 3.26% 94.90 14 95.00 297 12.80
2017-06-20 4938 17181596 8648 1682936608 94.60 99.80 94.50 98.50 3.50 3.68% 98.40 15 98.50 16 13.27
2017-06-21 4938 8640561 5263 839917477 98.50 98.50 96.00 97.00 1.50 -1.52% 96.90 126 97.00 23 13.07
2017-06-22 4938 5084995 2867 495057115 97.80 98.20 97.10 97.30 0.30 0.31% 97.20 64 97.30 338 13.11
2017-06-23 4938 4112181 2680 398899055 97.30 97.30 96.70 96.90 0.40 -0.41% 96.90 61 97.00 467 13.06
2017-06-26 4938 10484821 5804 1026403358 96.70 99.10 96.40 98.40 1.50 1.55% 98.40 28 98.50 255 13.26
2017-06-27 4938 5243173 3595 513585627 98.70 99.00 97.10 97.90 0.50 -0.51% 97.80 11 97.90 74 13.19
2017-06-28 4938 9043044 5731 874127885 97.50 97.90 95.50 95.60 2.30 -2.35% 95.60 225 95.90 5 12.88
2017-06-29 4938 7304191 4846 703253182 96.30 97.20 95.40 96.30 0.70 0.73% 96.20 24 96.40 23 12.98
2017-06-30 4938 5044381 2451 481789131 95.20 96.00 95.10 95.30 1.00 -1.04% 95.30 3 95.60 58 12.84
2017-07-03 4938 5244118 3017 508096144 96.10 98.00 95.80 97.60 2.30 2.41% 97.50 55 97.60 115 13.15
2017-07-04 4938 5960097 4176 581862951 97.60 98.50 96.40 96.70 0.90 -0.92% 96.70 36 96.80 206 13.03
2017-07-05 4938 5615628 3212 550117756 97.30 98.80 97.00 98.20 1.50 1.55% 98.10 15 98.20 80 13.23
2017-07-06 4938 3489939 2169 341806722 98.40 98.50 97.50 98.20 0.00 0% 98.10 5 98.20 336 13.23
2017-07-07 4938 2910375 1834 283249379 97.10 97.90 96.90 96.90 1.30 -1.32% 96.90 79 97.00 31 13.06
2017-07-10 4938 3574939 2447 346674979 97.00 97.20 96.60 97.10 0.20 0.21% 97.00 4 97.10 7 13.09
2017-07-11 4938 7579108 3626 746765295 97.10 99.10 97.00 99.00 1.90 1.96% 98.90 35 99.00 318 13.34
2017-07-12 4938 4964464 2791 489707101 99.60 99.70 98.10 98.10 0.90 -0.91% 98.10 92 98.30 12 13.22
2017-07-13 4938 5967310 3662 591457228 98.80 99.50 98.50 99.30 1.20 1.22% 99.20 10 99.30 61 13.38
2017-07-14 4938 3657779 2224 360573460 99.50 99.50 98.20 98.80 0.50 -0.5% 98.80 26 98.90 16 13.32
2017-07-17 4938 2008538 1336 198155524 98.80 99.20 98.30 98.50 0.30 -0.3% 98.40 54 98.50 6 13.27
2017-07-18 4938 2812135 1585 277069547 99.00 99.00 98.30 98.60 0.10 0.1% 98.50 21 98.60 73 13.29
2017-07-19 4938 5939805 3649 586107490 98.70 100.00 97.60 98.10 0.50 -0.51% 98.00 79 98.10 28 13.22
2017-07-20 4938 4087648 2528 403035177 98.30 99.10 97.90 98.60 0.50 0.51% 98.60 46 98.70 8 13.29
2017-07-21 4938 2327770 1610 228726660 98.60 98.60 98.00 98.20 0.40 -0.41% 98.20 25 98.40 17 13.23
2017-07-24 4938 3565508 1822 351560463 98.10 98.90 98.10 98.80 0.60 0.61% 98.70 12 98.80 22 13.32
2017-07-25 4938 5548175 3280 543155961 98.20 98.60 96.70 98.50 0.30 -0.3% 98.50 2 98.60 57 13.27
2017-07-26 4938 3588354 2608 353046906 98.00 98.60 98.00 98.50 0.00 0% 98.50 1 98.60 77 13.27
2017-07-27 4938 5986504 2802 590697126 98.50 99.00 98.10 98.90 0.40 0.41% 98.80 5 98.90 33 13.33
2017-07-28 4938 5141639 2866 504878422 98.40 98.50 98.00 98.00 0.90 -0.91% 98.00 231 98.10 74 13.21
2017-07-31 4938 17264023 5472 1681835994 96.50 98.60 96.50 98.60 0.60 0.61% 98.60 131 98.70 71 13.29
2017-08-01 4938 8330944 3754 784325474 93.30 95.20 93.20 94.70 0.00 -3.96% 94.70 72 94.80 16 12.76
2017-08-02 4938 6375289 3631 607845266 95.70 95.90 94.60 95.20 0.50 0.53% 95.20 29 95.30 10 12.83
2017-08-03 4938 6767259 3237 640751110 94.00 95.50 93.80 94.90 0.30 -0.32% 94.90 25 95.00 12 12.79
2017-08-04 4938 3770852 2383 359798340 96.00 96.10 95.00 95.40 0.50 0.53% 95.30 12 95.40 76 12.86
2017-08-07 4938 2378890 1591 227960249 95.80 96.10 95.40 96.10 0.70 0.73% 95.90 4 96.10 151 12.95
2017-08-08 4938 8035055 4188 771299418 96.20 97.50 95.20 95.40 0.70 -0.73% 95.40 62 95.50 1 12.86
2017-08-09 4938 4987964 2803 474569690 96.00 96.00 94.70 94.80 0.60 -0.63% 94.70 33 94.80 218 12.78
2017-08-10 4938 7599551 4653 706015528 95.30 95.40 92.00 92.20 2.60 -2.74% 92.20 135 92.30 2 12.43
2017-08-11 4938 16164181 5676 1463870072 90.20 91.60 90.10 90.40 1.80 -1.95% 90.40 160 90.50 4 12.18
2017-08-14 4938 6554996 3130 591426433 90.70 91.00 89.20 89.50 0.90 -1% 89.50 29 89.60 6 12.41
2017-08-15 4938 5956657 3169 540638787 91.00 91.00 90.50 90.80 1.30 1.45% 90.70 90 90.80 529 12.59
2017-08-16 4938 5164479 2725 467905787 90.20 91.30 90.00 90.60 0.20 -0.22% 90.30 15 90.60 19 12.57
2017-08-17 4938 3051917 2198 280686764 92.30 92.30 91.20 92.10 1.50 1.66% 92.10 3 92.20 138 12.77
2017-08-18 4938 4229089 1886 387118483 91.90 92.00 91.10 92.00 0.10 -0.11% 91.80 3 92.00 103 12.76
2017-08-21 4938 2614920 1076 239182195 92.00 92.00 90.90 91.40 0.60 -0.65% 91.30 94 91.40 2 12.68
2017-08-22 4938 4116206 2433 381132430 92.40 93.00 91.90 92.50 1.10 1.2% 92.50 21 92.70 12 12.83
2017-08-23 4938 3442765 1966 318820355 93.60 93.60 92.00 92.50 0.00 0% 92.40 4 92.50 308 12.83
2017-08-24 4938 3548766 1901 330058338 91.60 93.50 91.60 93.40 0.90 0.97% 93.30 3 93.40 156 12.95
2017-08-25 4938 3442648 2387 322863893 93.90 94.00 93.00 94.00 0.60 0.64% 93.90 1 94.00 419 13.04
2017-08-28 4938 2240125 1361 209902384 94.00 94.10 93.30 93.90 0.10 -0.11% 93.70 3 93.90 32 13.02
2017-08-29 4938 4974606 3008 463388063 94.10 94.20 92.60 93.20 0.70 -0.75% 93.10 1 93.20 42 12.93
2017-08-30 4938 4369206 2684 413169745 94.40 95.00 94.20 94.80 1.60 1.72% 94.70 32 94.80 39 13.15
2017-08-31 4938 5561655 2683 528052184 95.10 95.20 94.70 95.00 0.20 0.21% 94.90 1 95.00 361 13.18
2017-09-01 4938 3887771 2004 366856074 95.00 95.00 94.00 94.30 0.70 -0.74% 94.30 25 94.40 135 13.08
2017-09-04 4938 1900377 1250 178157668 94.00 94.20 93.30 93.60 0.70 -0.74% 93.60 123 93.70 164 12.98
2017-09-05 4938 5403096 2677 502394328 93.60 94.00 92.60 93.00 0.60 -0.64% 93.00 8 93.10 11 12.90
2017-09-06 4938 5908212 3112 549972616 92.70 93.80 92.50 93.20 0.20 0.22% 93.00 1 93.20 208 12.93
2017-09-07 4938 6333634 3782 595124396 93.30 94.40 93.20 94.40 1.20 1.29% 94.10 43 94.40 189 13.09
2017-09-08 4938 7761370 4108 732526394 95.00 95.00 93.90 94.40 0.00 0% 94.20 13 94.40 126 13.09
2017-09-11 4938 4307558 2447 402777364 94.90 94.90 92.60 92.80 1.60 -1.69% 92.80 138 93.00 95 12.87
2017-09-12 4938 6542414 3564 601743484 93.30 93.30 91.10 91.80 1.00 -1.08% 91.80 115 91.90 79 12.73
2017-09-13 4938 13401246 7032 1193928647 89.00 90.00 88.80 89.00 2.80 -3.05% 89.00 101 89.10 5 12.34
2017-09-14 4938 10733325 6206 934909025 88.30 88.50 86.30 87.20 1.80 -2.02% 87.20 11 87.30 11 12.09
2017-09-15 4938 9492495 4185 836182137 87.00 88.50 87.00 88.50 1.30 1.49% 88.50 128 88.60 118 12.27
2017-09-18 4938 8771974 5740 764037004 89.00 89.00 86.60 87.30 1.20 -1.36% 87.20 100 87.30 14 12.11
2017-09-19 4938 9728414 4474 825461274 87.20 87.20 85.50 85.70 1.60 -1.83% 85.60 62 85.70 30 11.89
2017-09-20 4938 12541674 5005 1063146308 85.30 85.70 84.00 84.10 1.60 -1.87% 84.10 254 84.20 9 11.66
2017-09-21 4938 8679342 4437 734591072 83.50 85.30 83.20 84.80 0.70 0.83% 84.70 152 84.80 94 11.76
2017-09-22 4938 15238680 7749 1253187646 84.20 84.30 81.20 81.30 3.50 -4.13% 81.30 80 81.50 3 11.28
2017-09-25 4938 21545480 11015 1695686261 81.00 81.00 77.70 77.70 3.60 -4.43% 77.70 112 77.90 4 10.78
2017-09-26 4938 18759845 9052 1449723055 77.70 78.60 76.10 76.10 1.60 -2.06% 76.10 100 76.30 4 10.55
2017-09-27 4938 9602617 4579 750681743 79.00 79.10 77.50 78.00 1.90 2.5% 78.00 7 78.10 9 10.82
2017-09-28 4938 13614052 7125 1080875860 79.00 80.70 78.20 79.70 1.70 2.18% 79.60 51 79.70 61 11.05
2017-09-29 4938 9208345 4864 725783855 80.90 80.90 77.70 78.70 1.00 -1.25% 78.60 75 78.70 258 10.92
2017-09-30 4938 1526916 1191 121582599 79.30 80.10 79.20 79.60 0.90 1.14% 79.60 43 79.70 40 11.04
2017-10-02 4938 11129939 6013 905599084 80.80 82.00 79.80 81.70 2.10 2.64% 81.50 9 81.70 184 11.33
2017-10-03 4938 11342515 6385 912093039 81.90 82.00 79.70 80.10 1.60 -1.96% 80.00 363 80.10 41 11.11
2017-10-05 4938 7148681 3591 578954461 81.00 81.40 80.30 81.00 0.90 1.12% 81.00 175 81.10 57 11.23
2017-10-06 4938 7638808 4500 624710491 82.30 82.30 81.40 81.60 0.60 0.74% 81.50 177 81.60 33 11.32
2017-10-11 4938 10758793 5505 884508863 82.30 82.90 81.20 82.30 0.70 0.86% 82.20 137 82.30 233 11.41
2017-10-12 4938 10366369 5944 858807542 83.10 83.80 82.30 82.30 0.00 0% 82.30 138 82.40 1 11.41
2017-10-13 4938 7692885 4230 628047769 82.30 82.50 81.10 81.80 0.50 -0.61% 81.70 9 81.80 93 11.35
2017-10-16 4938 4016239 2525 329228826 81.80 82.40 81.50 82.40 0.60 0.73% 82.30 11 82.40 53 11.43
2017-10-17 4938 7975703 3850 654774581 83.10 83.40 81.60 81.80 0.60 -0.73% 81.80 222 81.90 171 11.35
2017-10-18 4938 8899414 4543 720388234 82.00 82.00 80.30 81.00 0.80 -0.98% 81.00 27 81.10 27 11.23
2017-10-19 4938 13493691 6897 1069516173 79.40 80.00 78.80 78.80 2.20 -2.72% 78.80 217 78.90 7 10.93
2017-10-20 4938 11535229 5126 919636417 77.90 80.40 77.90 80.40 1.60 2.03% 80.30 8 80.40 118 11.15
2017-10-23 4938 4058637 2504 326116460 81.20 81.20 79.90 79.90 0.50 -0.62% 79.90 91 80.00 6 11.08
2017-10-24 4938 6150651 3126 487348794 80.00 80.00 78.80 79.10 0.80 -1% 79.10 45 79.20 14 10.97
2017-10-25 4938 5726822 3012 452172838 79.40 79.70 78.60 78.80 0.30 -0.38% 78.80 55 78.90 9 10.93
2017-10-26 4938 3723013 2071 294215515 78.50 79.30 78.50 79.10 0.30 0.38% 79.10 60 79.20 11 10.97
2017-10-27 4938 5490853 3371 433884859 79.50 79.60 78.50 78.60 0.50 -0.63% 78.50 134 78.60 52 10.90
2017-10-30 4938 7958539 4380 630818150 79.80 80.00 78.40 78.40 0.20 -0.25% 78.40 295 78.60 1 10.87
2017-10-31 4938 8729529 4040 684103254 78.80 78.80 78.00 78.00 0.40 -0.51% 78.00 1060 78.10 1 10.82
2017-11-01 4938 6057021 3716 474908921 78.50 78.90 78.10 78.20 0.20 0.26% 78.20 17 78.30 39 10.85
2017-11-02 4938 7490078 3929 582104645 78.20 78.40 77.50 77.50 0.70 -0.9% 77.50 401 77.60 1 10.75
2017-11-03 4938 5849625 2925 457095916 78.00 78.50 77.70 78.30 0.80 1.03% 78.30 295 78.40 118 10.86
2017-11-06 4938 7108664 3276 558840145 79.50 79.50 78.10 78.20 0.10 -0.13% 78.20 466 78.30 57 10.85
2017-11-07 4938 5667302 3025 442851130 78.50 78.70 78.00 78.10 0.10 -0.13% 78.10 514 78.20 112 10.83
2017-11-08 4938 6356733 3496 500272811 78.50 79.00 78.40 78.90 0.80 1.02% 78.90 14 79.00 209 10.94
2017-11-09 4938 6633089 3520 518736743 78.90 79.00 77.70 78.00 0.90 -1.14% 78.00 184 78.20 24 10.82
2017-11-10 4938 22024924 10642 1630362745 74.30 75.50 72.80 74.00 4.00 -5.13% 74.00 679 74.10 109 10.26
2017-11-13 4938 14326661 7562 1031964792 73.00 73.00 71.60 71.70 2.30 -3.11% 71.70 427 71.80 74 11.13
2017-11-14 4938 13824964 6981 988427976 71.20 72.70 70.10 72.20 0.50 0.7% 72.20 72 72.30 1 11.21
2017-11-15 4938 16389148 8396 1158970440 71.50 71.80 70.20 70.30 1.90 -2.63% 70.30 273 70.40 89 10.92
2017-11-16 4938 12378774 5454 871266785 70.10 70.80 70.00 70.30 0.00 0% 70.30 45 70.40 69 10.92
2017-11-17 4938 17066523 7674 1198740554 70.50 71.10 69.90 69.90 0.40 -0.57% 69.90 13 70.00 38 10.85
2017-11-20 4938 17024406 7187 1170006617 69.60 69.90 68.20 68.70 1.20 -1.72% 68.70 61 68.80 46 10.67
2017-11-21 4938 15032423 7343 1031593619 68.60 69.60 68.20 68.40 0.30 -0.44% 68.40 411 68.50 1 10.62
2017-11-22 4938 14833364 6765 1024954683 68.50 69.50 68.50 69.30 0.90 1.32% 69.30 5 69.40 78 10.76
2017-11-23 4938 13537631 7286 965454102 70.30 72.30 70.10 71.30 2.00 2.89% 71.30 50 71.40 40 11.07
2017-11-24 4938 7836138 3784 555268598 70.70 71.20 70.50 70.60 0.70 -0.98% 70.60 143 70.80 28 10.96
2017-11-27 4938 11875746 5576 831183820 71.00 71.00 69.50 69.60 1.00 -1.42% 69.60 341 69.80 53 10.81
2017-11-28 4938 11069494 5374 764461968 69.50 69.60 68.60 68.70 0.90 -1.29% 68.60 691 68.70 15 10.67
2017-11-29 4938 9243674 5183 635579006 68.90 69.30 68.50 68.60 0.10 -0.15% 68.60 853 68.70 13 10.65
2017-11-30 4938 16519991 6923 1122880573 68.00 68.30 67.50 68.30 0.30 -0.44% 68.10 3 68.30 217 10.61
2017-12-01 4938 10327857 5663 706878480 68.40 69.50 67.60 69.10 0.80 1.17% 69.10 84 69.20 118 10.73
2017-12-04 4938 8441266 4648 574401027 68.90 69.00 67.50 68.00 1.10 -1.59% 67.90 86 68.00 57 10.56
2017-12-05 4938 12677750 6242 879183206 68.00 69.90 68.00 69.70 1.70 2.5% 69.60 96 69.70 6 10.82
2017-12-06 4938 15492741 6479 1088708045 70.60 70.70 69.50 70.60 0.90 1.29% 70.50 98 70.60 63 10.96
2017-12-07 4938 8520638 3941 598126761 70.70 70.80 69.70 70.20 0.40 -0.57% 70.20 131 70.30 10 10.90
2017-12-08 4938 14592930 7344 1004195329 69.40 70.40 68.10 68.60 1.60 -2.28% 68.60 313 68.80 57 10.65
2017-12-11 4938 11072609 5953 781553096 69.60 71.20 69.40 70.50 1.90 2.77% 70.50 38 70.70 23 10.95
2017-12-12 4938 14645497 6106 1007716079 69.00 69.30 68.50 68.60 1.90 -2.7% 68.60 727 68.70 2 10.65
2017-12-13 4938 6557948 2981 450114994 68.90 69.20 68.10 68.60 0.00 0% 68.60 494 68.70 4 10.65
2017-12-14 4938 5896090 2849 405867263 69.00 69.40 68.50 68.50 0.10 -0.15% 68.50 232 68.60 5 10.64
2017-12-15 4938 11666245 4666 803137457 68.20 69.60 68.10 69.60 1.10 1.61% 69.40 45 69.60 397 10.81
2017-12-18 4938 8976768 4295 626117335 70.00 70.30 69.00 70.30 0.70 1.01% 70.20 25 70.30 129 10.92
2017-12-19 4938 15300960 7921 1100981801 71.00 72.80 70.60 71.80 1.50 2.13% 71.70 32 71.80 9 11.15
2017-12-20 4938 13481491 5331 971822482 72.30 72.50 71.50 72.30 0.50 0.7% 72.20 64 72.30 94 11.23
2017-12-21 4938 5517793 2940 396557999 72.50 72.50 71.50 71.80 0.50 -0.69% 71.80 96 71.90 34 11.15
2017-12-22 4938 4380032 2211 315902595 72.00 72.30 71.80 72.30 0.50 0.7% 72.20 5 72.30 79 11.23
2017-12-25 4938 2239715 1492 161491927 72.50 72.50 71.60 71.80 0.50 -0.69% 71.70 24 71.80 102 11.15
2017-12-26 4938 5129282 2786 361314440 71.80 72.00 70.00 70.00 1.80 -2.51% 70.00 406 70.10 29 10.87
2017-12-27 4938 5047367 2049 356922766 70.00 71.40 70.00 71.00 1.00 1.43% 70.90 17 71.00 37 11.02
2017-12-28 4938 5053611 2514 361976856 71.50 72.00 71.10 71.90 0.90 1.27% 71.80 9 71.90 9 11.16
2017-12-29 4938 4808685 2229 345663270 72.00 72.10 71.50 72.00 0.10 0.14% 71.90 1 72.00 109 11.18