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　　63.80
0
0%		63.80
0
0%		64.10
0.3
0.47%		64.50
0.4
0.62%		 　64.10
-0.4
-0.62%		64.50
0.4
0.62%		65.30
0.8
1.24%		66.70
1.4
2.14%		66.10
-0.6
-0.9%		 　64.80
-1.3
-1.97%		66.00
1.2
1.85%		65.70
-0.3
-0.45%		65.90
0.2
0.3%		65.20
-0.7
-1.06%		 　65.80
0.6
0.92%		65.40
-0.4
-0.61%		 65.92
2 月　68.20
2.8
4.28%		67.90
-0.3
-0.44%		 　69.80
1.9
2.8%		69.80
0
0%		71.90
2.1
3.01%		71.30
-0.6
-0.83%		72.60
1.3
1.82%		 　75.30
2.7
3.72%		76.10
0.8
1.06%		76.30
0.2
0.26%		75.40
-0.9
-1.18%		75.00
-0.4
-0.53%		75.00
0
0%		 73.80
-1.2
-1.6%		74.10
0.3
0.41%		74.30
0.2
0.27%		76.60
2.3
3.1%		76.50
-0.1
-0.13%		 73.81
3 月75.40
-1.1
-1.44%		74.70
-0.7
-0.93%		75.00
0.3
0.4%		 　74.50
-0.5
-0.67%		74.70
0.2
0.27%		75.00
0.3
0.4%		74.10
-0.9
-1.2%		73.70
-0.4
-0.54%		 　74.70
1
1.36%		75.60
0.9
1.2%		75.80
0.2
0.26%		76.60
0.8
1.06%		77.00
0.4
0.52%		 　77.10
0.1
0.13%		77.40
0.3
0.39%		77.10
-0.3
-0.39%		73.00
-4.1
-5.32%		71.60
-1.4
-1.92%		 　71.10
-0.5
-0.7%		71.00
-0.1
-0.14%		71.00
0
0%		70.70
-0.3
-0.42%		71.30
0.6
0.85%		74.28
4 月 　　　70.30
-1
-1.4%		69.80
-0.5
-0.71%		69.80
0
0%		 　69.70
-0.1
-0.14%		68.70
-1
-1.43%		67.70
-1
-1.46%		68.00
0.3
0.44%		66.20
-1.8
-2.65%		 　65.30
-0.9
-1.36%		66.80
1.5
2.3%		67.00
0.2
0.3%		66.00
-1
-1.49%		67.70
1.7
2.58%		 　68.10
0.4
0.59%		67.90
-0.2
-0.29%		69.60
1.7
2.5%		69.90
0.3
0.43%		70.60
0.7
1%		 68.58
5 月　70.70
0.1
0.14%		70.60
-0.1
-0.14%		70.20
-0.4
-0.57%		70.50
0.3
0.43%		 　72.50
2
2.84%		71.00
-1.5
-2.07%		70.90
-0.1
-0.14%		71.20
0.3
0.42%		72.10
0.9
1.26%		 　76.10
4
5.55%		75.50
-0.6
-0.79%		75.30
-0.2
-0.26%		74.40
-0.9
-1.2%		74.70
0.3
0.4%		 　74.10
-0.6
-0.8%		74.20
0.1
0.13%		73.60
-0.6
-0.81%		74.40
0.8
1.09%		74.80
0.4
0.54%		 74.00
-0.8
-1.07%		73.31
6 月74.00
0
0%		74.50
0.5
0.68%		74.90
0.4
0.54%		 　76.00
1.1
1.47%		76.20
0.2
0.26%		75.60
-0.6
-0.79%		76.20
0.6
0.79%		 　74.50
-1.7
-2.23%		72.80
-1.7
-2.28%		73.20
0.4
0.55%		72.30
-0.9
-1.23%		72.20
-0.1
-0.14%		 　73.60
1.4
1.94%		74.50
0.9
1.22%		74.60
0.1
0.13%		73.80
-0.8
-1.07%		73.00
-0.8
-1.08%		 　72.00
-1
-1.37%		72.20
0.2
0.28%		71.50
-0.7
-0.97%		71.60
0.1
0.14%		72.10
0.5
0.7%		 73.71
7 月　　72.80
0.7
0.97%		71.50
-1.3
-1.79%		72.30
0.8
1.12%		71.60
-0.7
-0.97%		70.30
-1.3
-1.82%		 　70.40
0.1
0.14%		70.80
0.4
0.57%		70.60
-0.2
-0.28%		70.80
0.2
0.28%		70.60
-0.2
-0.28%		 　70.40
-0.2
-0.28%		69.50
-0.9
-1.28%		68.30
-1.2
-1.73%		69.20
0.9
1.32%		69.70
0.5
0.72%		 　70.20
0.5
0.72%		70.50
0.3
0.43%		70.10
-0.4
-0.57%		71.70
1.6
2.28%		70.60
-1.1
-1.53%		 70.20
-0.4
-0.57%		70.52
8 月71.20
1
1.42%		72.50
1.3
1.83%		73.50
1
1.38%		73.60
0.1
0.14%		 　74.10
0.5
0.68%		76.00
1.9
2.56%		76.10
0.1
0.13%		74.20
-1.9
-2.5%		74.70
0.5
0.67%		 　71.50
-3.2
-4.28%		70.80
-0.7
-0.98%		70.10
-0.7
-0.99%		71.00
0.9
1.28%		69.80
-1.2
-1.69%		 　68.60
-1.2
-1.72%		70.00
1.4
2.04%		69.20
-0.8
-1.14%		69.80
0.6
0.87%		69.70
-0.1
-0.14%		 　69.20
-0.5
-0.72%		69.40
0.2
0.29%		69.30
-0.1
-0.14%		69.90
0.6
0.87%		71.39
9 月69.60
-0.3
-0.43%		 　68.60
-1
-1.44%		69.00
0.4
0.58%		68.60
-0.4
-0.58%		67.10
-1.5
-2.19%		68.80
1.7
2.53%		 　70.30
1.5
2.18%		69.30
-1
-1.42%		68.00
-1.3
-1.88%		67.80
-0.2
-0.29%		67.00
-0.8
-1.18%		 　67.20
0.2
0.3%		66.10
-1.1
-1.64%		64.90
-1.2
-1.82%		65.10
0.2
0.31%		63.60
-1.5
-2.3%		 　61.00
-2.6
-4.09%		59.80
-1.2
-1.97%		61.80
2
3.34%		61.50
-0.3
-0.49%		61.40
-0.1
-0.16%		62.10
0.7
1.14%		 65.89
10 月　63.20
1.1
1.77%		62.50
-0.7
-1.11%		 62.00
-0.5
-0.8%		63.20
1.2
1.94%		 　　　64.90
1.7
2.69%		64.30
-0.6
-0.92%		64.20
-0.1
-0.16%		 　65.30
1.1
1.71%		64.60
-0.7
-1.07%		63.50
-1.1
-1.7%		64.00
0.5
0.79%		65.60
1.6
2.5%		 　68.60
3
4.57%		73.10
4.5
6.56%		73.00
-0.1
-0.14%		73.50
0.5
0.68%		71.00
-2.5
-3.4%		 　73.40
2.4
3.38%		75.60
2.2
3%		67.07
11 月75.00
-0.6
-0.79%		75.50
0.5
0.67%		75.70
0.2
0.26%		 　75.10
-0.6
-0.79%		75.90
0.8
1.07%		75.10
-0.8
-1.05%		72.60
-2.5
-3.33%		73.30
0.7
0.96%		 　72.00
-1.3
-1.77%		72.50
0.5
0.69%		73.10
0.6
0.83%		73.10
0
0%		74.10
1
1.37%		 　72.90
-1.2
-1.62%		73.00
0.1
0.14%		72.60
-0.4
-0.55%		72.90
0.3
0.41%		72.80
-0.1
-0.14%		 　72.20
-0.6
-0.82%		71.40
-0.8
-1.11%		71.70
0.3
0.42%		73.30
1.6
2.23%		 73.28
12 月70.50
-2.8
-3.82%		 　68.80
-1.7
-2.41%		66.60
-2.2
-3.2%		66.80
0.2
0.3%		67.40
0.6
0.9%		68.90
1.5
2.23%		 　70.40
1.5
2.18%		68.60
-1.8
-2.56%		68.90
0.3
0.44%		68.70
-0.2
-0.29%		67.90
-0.8
-1.16%		 　68.10
0.2
0.29%		68.40
0.3
0.44%		68.40
0
0%		67.50
-0.9
-1.32%		67.60
0.1
0.15%		 　65.90
-1.7
-2.51%		63.20
-2.7
-4.1%		63.80
0.6
0.95%		65.50
1.7
2.66%		65.50
0
0%		　　67.62

說明:最高漲幅:6.56%最低跌幅:-5.32% 最高價:77.40最低價:59.80平均價:70.53,灰色底表示週末,漲154天(153.2)元,跌152天(-141.9)元,平盤10天
7%=1,6%=2,5%=2,4%=10,3%=18,2%=20,1%=54,0%=57,-0%=1,-1%=7,-2%=8,-3%=27,-4%=29,-5%=80,

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 4958 672400 494 42912620 64.10 64.20 63.60 63.80 0.00 0% 63.70 13 63.80 48 10.87
2017-01-04 4958 1034293 706 65998822 64.20 64.20 63.60 63.80 0.00 0% 63.70 21 63.80 17 10.87
2017-01-05 4958 1060400 765 67947140 63.80 64.40 63.80 64.10 0.30 0.47% 64.10 24 64.20 3 10.92
2017-01-06 4958 1151247 748 74240431 64.10 64.80 64.10 64.50 0.40 0.62% 64.40 2 64.50 81 10.99
2017-01-09 4958 1393450 897 89239624 64.70 64.80 63.70 64.10 0.40 -0.62% 64.00 6 64.10 151 10.92
2017-01-10 4958 1250142 923 80460587 64.60 64.70 64.10 64.50 0.40 0.62% 64.40 13 64.50 50 10.99
2017-01-11 4958 2304680 1430 149467670 64.70 65.30 64.30 65.30 0.80 1.24% 65.20 5 65.30 72 11.12
2017-01-12 4958 5090245 3307 341008337 65.60 68.40 65.50 66.70 1.40 2.14% 66.70 11 66.80 45 11.36
2017-01-13 4958 1715730 1106 113475864 66.70 66.70 65.70 66.10 0.60 -0.9% 66.00 45 66.10 52 11.26
2017-01-16 4958 1615230 1088 105369525 65.90 66.00 64.70 64.80 1.30 -1.97% 64.80 42 64.90 6 11.04
2017-01-17 4958 1642110 1001 107348143 65.00 66.00 64.70 66.00 1.20 1.85% 65.90 34 66.00 17 11.24
2017-01-18 4958 1185586 957 77964558 65.80 66.00 65.60 65.70 0.30 -0.45% 65.70 110 65.80 6 11.19
2017-01-19 4958 1039371 778 68256610 65.80 66.00 65.20 65.90 0.20 0.3% 65.80 42 65.90 14 11.23
2017-01-20 4958 1055218 734 69408070 65.90 66.30 65.20 65.20 0.70 -1.06% 65.20 182 65.30 1 11.11
2017-01-23 4958 1240209 924 81644849 65.70 66.00 65.70 65.80 0.60 0.92% 65.80 29 65.90 9 11.21
2017-01-24 4958 1382927 964 90624263 65.80 65.90 65.30 65.40 0.40 -0.61% 65.40 37 65.50 9 11.14
2017-02-02 4958 5910990 3690 398286515 66.00 68.40 65.40 68.20 2.80 4.28% 68.10 56 68.20 124 11.62
2017-02-03 4958 3622392 2244 246711715 68.20 68.80 67.60 67.90 0.30 -0.44% 67.90 96 68.00 28 11.57
2017-02-06 4958 4925821 3194 340958604 68.20 69.90 67.80 69.80 1.90 2.8% 69.70 141 69.80 56 11.89
2017-02-07 4958 2521796 1653 175789058 70.00 70.40 69.10 69.80 0.00 0% 69.70 8 69.80 20 11.89
2017-02-08 4958 8976412 4744 637553854 69.70 72.30 69.40 71.90 2.10 3.01% 71.80 6 71.90 80 12.25
2017-02-09 4958 5313558 3202 379279061 71.20 72.10 70.40 71.30 0.60 -0.83% 71.30 673 71.40 10 12.15
2017-02-10 4958 10607410 5160 771577059 72.20 73.80 71.60 72.60 1.30 1.82% 72.50 30 72.60 12 12.37
2017-02-13 4958 8711435 4926 649921546 74.00 75.70 73.00 75.30 2.70 3.72% 75.20 19 75.30 99 12.83
2017-02-14 4958 8337508 4555 636176453 76.40 77.00 75.60 76.10 0.80 1.06% 76.00 119 76.10 55 12.96
2017-02-15 4958 5508750 2721 422427171 77.00 77.00 76.30 76.30 0.20 0.26% 76.30 12 76.40 70 13.00
2017-02-16 4958 5805134 3046 438561999 76.70 77.00 74.80 75.40 0.90 -1.18% 75.30 27 75.40 10 12.84
2017-02-17 4958 3061818 1555 229414250 75.40 75.40 74.70 75.00 0.40 -0.53% 74.90 23 75.00 291 12.78
2017-02-18 4958 1967140 1119 147515500 75.30 75.70 74.50 75.00 0.00 0% 74.90 2 75.00 153 12.78
2017-02-20 4958 3062995 1536 228176930 75.00 75.40 73.70 73.80 1.20 -1.6% 73.70 15 73.80 16 12.57
2017-02-21 4958 2346921 1582 173210643 74.30 74.70 73.20 74.10 0.30 0.41% 74.00 45 74.10 30 12.62
2017-02-22 4958 1890261 1220 140607644 74.70 74.80 74.00 74.30 0.20 0.27% 74.30 1 74.40 59 12.66
2017-02-23 4958 8894859 4763 682656910 74.10 77.90 74.10 76.60 2.30 3.1% 76.60 5 76.70 22 13.05
2017-02-24 4958 3149820 1940 240056544 76.70 76.80 75.80 76.50 0.10 -0.13% 76.40 55 76.50 25 13.03
2017-03-01 4958 3444890 1911 261090191 76.90 77.10 75.20 75.40 1.10 -1.44% 75.40 5 75.50 45 12.84
2017-03-02 4958 3659109 2397 272888247 75.80 76.40 74.00 74.70 0.70 -0.93% 74.60 1 74.70 72 12.73
2017-03-03 4958 2010280 1475 149939500 74.10 75.40 73.90 75.00 0.30 0.4% 74.80 4 75.00 124 12.78
2017-03-06 4958 1980840 1569 147225331 75.20 75.40 74.00 74.50 0.50 -0.67% 74.40 2 74.50 166 12.69
2017-03-07 4958 2833405 1604 210869710 74.50 75.10 74.00 74.70 0.20 0.27% 74.60 33 74.70 37 12.73
2017-03-08 4958 2607474 1758 194559753 75.20 75.20 74.20 75.00 0.30 0.4% 74.80 36 75.00 71 12.78
2017-03-09 4958 4499846 2800 333502071 75.00 75.10 73.70 74.10 0.90 -1.2% 74.10 61 74.20 1 12.62
2017-03-10 4958 3423094 2333 250312924 73.70 74.30 71.50 73.70 0.40 -0.54% 73.60 18 73.70 2 12.56
2017-03-13 4958 2133660 1269 159013295 73.70 75.10 73.50 74.70 1.00 1.36% 74.70 24 74.80 1 12.73
2017-03-14 4958 3847965 2421 290006550 75.00 76.00 74.70 75.60 0.90 1.2% 75.50 67 75.70 30 12.88
2017-03-15 4958 2623880 1611 199311451 75.50 76.50 74.80 75.80 0.20 0.26% 75.70 45 75.80 3 12.91
2017-03-16 4958 4221001 2626 323758973 76.40 77.20 76.00 76.60 0.80 1.06% 76.50 1 76.60 39 13.05
2017-03-17 4958 2902813 1685 222994932 77.10 77.50 76.30 77.00 0.40 0.52% 76.90 7 77.00 148 13.12
2017-03-20 4958 3587905 2060 277425653 76.80 77.90 76.00 77.10 0.10 0.13% 77.10 80 77.30 11 13.13
2017-03-21 4958 4727429 3085 369319100 78.60 79.20 77.20 77.40 0.30 0.39% 77.40 3 77.50 15 13.19
2017-03-22 4958 2860250 1712 220112471 76.70 77.50 76.20 77.10 0.30 -0.39% 77.10 55 77.20 7 13.13
2017-03-23 4958 12354158 6790 908902059 74.40 75.00 72.60 73.00 4.10 -5.32% 73.00 304 73.10 36 16.98
2017-03-24 4958 6327024 3987 457942528 72.20 73.50 71.60 71.60 1.40 -1.92% 71.60 154 71.70 64 16.65
2017-03-27 4958 3814925 2436 272233163 71.60 72.30 70.50 71.10 0.50 -0.7% 71.10 50 71.20 5 16.53
2017-03-28 4958 2704900 1943 191925100 71.90 72.00 70.10 71.00 0.10 -0.14% 70.90 1 71.00 3 16.51
2017-03-29 4958 2189650 1278 155823014 71.40 71.60 70.80 71.00 0.00 0% 71.00 32 71.10 33 16.51
2017-03-30 4958 1699856 1350 120703815 71.10 71.60 70.70 70.70 0.30 -0.42% 70.70 41 70.80 2 16.44
2017-03-31 4958 2228770 1536 158721454 70.70 71.80 70.50 71.30 0.60 0.85% 71.30 14 71.40 36 16.58
2017-04-05 4958 4792706 3015 340117626 71.00 72.00 70.10 70.30 1.00 -1.4% 70.30 29 70.40 5 16.35
2017-04-06 4958 2445109 1561 171230505 70.30 70.90 69.70 69.80 0.50 -0.71% 69.80 39 69.90 5 16.23
2017-04-07 4958 2112288 1319 146848830 69.80 70.30 69.00 69.80 0.00 0% 69.70 5 69.80 41 16.23
2017-04-10 4958 1663250 944 116069200 70.00 70.40 69.40 69.70 0.10 -0.14% 69.70 8 69.80 27 16.21
2017-04-11 4958 2828773 1764 195708637 70.00 70.10 68.50 68.70 1.00 -1.43% 68.70 9 68.90 1 15.98
2017-04-12 4958 3444563 1966 233558724 68.50 68.60 67.50 67.70 1.00 -1.46% 67.70 36 67.80 1 15.74
2017-04-13 4958 2148072 1271 146918002 68.00 69.30 67.80 68.00 0.30 0.44% 68.00 119 68.10 1 15.81
2017-04-14 4958 2480714 1568 165171679 68.00 68.00 66.10 66.20 1.80 -2.65% 66.10 101 66.20 23 15.40
2017-04-17 4958 2527300 1374 165172370 66.50 66.80 64.60 65.30 0.90 -1.36% 65.30 26 65.50 8 15.19
2017-04-18 4958 1419760 1031 94257020 65.70 66.90 65.70 66.80 1.50 2.3% 66.70 69 66.80 5 15.53
2017-04-19 4958 1600816 1136 106733120 66.60 67.20 66.10 67.00 0.20 0.3% 66.90 42 67.00 6 15.58
2017-04-20 4958 1812500 1183 120068349 66.30 66.80 65.80 66.00 1.00 -1.49% 65.90 6 66.00 12 15.35
2017-04-21 4958 2412657 1741 161784603 66.70 68.00 65.90 67.70 1.70 2.58% 67.70 8 67.80 24 15.74
2017-04-24 4958 3160375 2093 215962435 68.70 68.90 68.00 68.10 0.40 0.59% 68.10 75 68.20 3 15.84
2017-04-25 4958 4102650 2274 277926764 68.10 68.10 67.20 67.90 0.20 -0.29% 67.90 41 68.00 303 15.79
2017-04-26 4958 3747033 2460 259572601 68.60 69.80 68.00 69.60 1.70 2.5% 69.50 5 69.60 26 16.19
2017-04-27 4958 1660300 1208 116130930 69.60 70.40 69.20 69.90 0.30 0.43% 69.90 34 70.00 71 16.26
2017-04-28 4958 3709370 2239 263844757 70.00 72.10 69.90 70.60 0.70 1% 70.60 82 70.70 5 16.42
2017-05-02 4958 2323170 1653 164979801 71.80 71.80 70.60 70.70 0.10 0.14% 70.70 6 70.80 86 16.44
2017-05-03 4958 1963672 1232 139586209 71.20 71.80 70.40 70.60 0.10 -0.14% 70.50 18 70.60 6 16.42
2017-05-04 4958 1484380 1095 104331133 70.70 71.00 70.10 70.20 0.40 -0.57% 70.20 52 70.30 30 16.33
2017-05-05 4958 3177680 1840 223609347 70.00 71.00 69.40 70.50 0.30 0.43% 70.40 88 70.50 3 16.40
2017-05-08 4958 4863970 3117 350292022 71.60 72.80 71.30 72.50 2.00 2.84% 72.50 13 72.60 12 16.86
2017-05-09 4958 8500030 4806 614839731 72.50 73.50 70.90 71.00 1.50 -2.07% 70.90 62 71.00 189 16.51
2017-05-10 4958 2653380 1493 188390912 71.70 71.80 70.80 70.90 0.10 -0.14% 70.80 72 70.90 1208 16.49
2017-05-11 4958 2270930 1096 161642025 71.20 71.70 70.90 71.20 0.30 0.42% 71.20 3 71.30 7 16.56
2017-05-12 4958 3974472 2379 285964123 71.60 72.50 71.50 72.10 0.90 1.26% 72.00 21 72.10 7 16.57
2017-05-15 4958 13499140 7184 1008036640 73.00 76.40 73.00 76.10 4.00 5.55% 75.90 1 76.10 109 17.49
2017-05-16 4958 5922526 3906 449615510 76.60 77.00 75.20 75.50 0.60 -0.79% 75.40 84 75.50 667 17.36
2017-05-17 4958 3548270 2318 267888955 75.30 76.20 75.00 75.30 0.20 -0.26% 75.20 3 75.30 64 17.31
2017-05-18 4958 3569980 2107 265446410 74.10 74.80 73.30 74.40 0.90 -1.2% 74.30 24 74.40 160 17.10
2017-05-19 4958 2658138 1760 199638936 74.40 75.80 74.40 74.70 0.30 0.4% 74.70 67 74.80 3 17.17
2017-05-22 4958 1699800 1091 126341500 75.30 75.30 74.10 74.10 0.60 -0.8% 74.10 8 74.20 16 17.03
2017-05-23 4958 1593061 1184 118303442 74.10 74.80 73.90 74.20 0.10 0.13% 74.20 24 74.30 1 17.06
2017-05-24 4958 1617750 1148 119667298 74.30 74.70 73.50 73.60 0.60 -0.81% 73.60 43 73.70 2 16.92
2017-05-25 4958 4168100 2628 313007040 73.80 76.40 73.60 74.40 0.80 1.09% 74.40 18 74.50 39 17.10
2017-05-26 4958 3823548 2442 282830488 74.10 74.80 73.20 74.80 0.40 0.54% 74.70 2 74.80 71 17.20
2017-05-31 4958 6179897 2553 457043578 74.70 74.70 73.50 74.00 0.80 -1.07% 73.90 9 74.00 193 17.01
2017-06-01 4958 1818204 1378 134501515 73.60 74.40 73.60 74.00 0.00 0% 74.00 1 74.10 32 17.01
2017-06-02 4958 2128759 1711 158714044 74.50 74.90 74.10 74.50 0.50 0.68% 74.50 34 74.60 45 17.13
2017-06-03 4958 956449 571 71451529 74.60 75.00 74.30 74.90 0.40 0.54% 74.80 12 74.90 2 17.22
2017-06-06 4958 3352703 2349 252306385 75.40 76.00 74.60 76.00 0.70 1.47% 75.90 6 76.00 169 17.47
2017-06-07 4958 3893592 2738 296157707 76.00 76.50 75.50 76.20 0.20 0.26% 76.20 28 76.30 26 17.52
2017-06-08 4958 4447323 2878 336341880 76.20 76.40 75.10 75.60 0.60 -0.79% 75.60 31 75.70 21 17.38
2017-06-09 4958 7265078 4062 557255642 75.80 77.40 75.80 76.20 0.60 0.79% 76.20 91 76.30 12 17.52
2017-06-12 4958 6605465 3616 495858675 75.30 75.80 74.30 74.50 1.70 -2.23% 74.50 5 74.60 12 17.13
2017-06-13 4958 5081110 2859 371756018 74.10 74.50 72.60 72.80 1.70 -2.28% 72.70 62 72.80 3 16.74
2017-06-14 4958 3410930 1940 248712476 73.00 73.80 71.90 73.20 0.40 0.55% 72.90 6 73.20 101 16.83
2017-06-15 4958 2855532 1920 207159115 73.60 73.60 72.10 72.30 0.90 -1.23% 72.30 38 72.50 21 16.62
2017-06-16 4958 5688055 2190 409307774 72.30 72.80 71.20 72.20 0.10 -0.14% 72.00 1 72.20 18 16.60
2017-06-19 4958 3108270 1788 228356750 72.20 74.00 72.20 73.60 1.40 1.94% 73.60 53 73.70 26 16.92
2017-06-20 4958 4618241 2618 345117426 74.60 75.40 74.00 74.50 0.90 1.22% 74.40 4 74.50 32 17.13
2017-06-21 4958 2949613 2026 219186426 74.20 74.70 73.80 74.60 0.10 0.13% 74.60 17 74.70 19 17.15
2017-06-22 4958 2893021 1742 213735751 74.60 74.60 73.60 73.80 0.80 -1.07% 73.80 41 73.90 19 16.97
2017-06-23 4958 3547981 2222 258795113 73.50 73.60 72.60 73.00 0.80 -1.08% 72.90 121 73.00 2 16.78
2017-06-26 4958 5516231 3482 398143821 72.50 72.90 71.90 72.00 1.00 -1.37% 72.00 45 72.10 34 16.55
2017-06-27 4958 5489220 2907 393921128 72.00 72.40 71.30 72.20 0.20 0.28% 72.20 67 72.30 7 16.60
2017-06-28 4958 2790928 1701 200316635 72.00 72.40 71.50 71.50 0.70 -0.97% 71.50 133 71.60 1 16.44
2017-06-29 4958 2228450 1508 160055910 72.00 72.20 71.50 71.60 0.10 0.14% 71.60 21 71.70 19 16.46
2017-06-30 4958 2635602 1545 187926423 71.50 72.10 70.80 72.10 0.50 0.7% 72.00 6 72.10 33 16.57
2017-07-03 4958 3036309 1823 219825760 72.00 72.80 71.80 72.80 0.70 0.97% 72.80 186 72.90 20 16.74
2017-07-04 4958 2678405 1668 192630956 72.70 72.70 71.50 71.50 1.30 -1.79% 71.50 1 71.60 5 16.44
2017-07-05 4958 3543850 1828 253413794 71.50 72.50 70.50 72.30 0.80 1.12% 72.30 92 72.40 65 16.62
2017-07-06 4958 4088179 2211 293147088 72.00 72.20 71.30 71.60 0.70 -0.97% 71.50 110 71.60 46 16.46
2017-07-07 4958 4993163 2836 351367487 69.90 70.70 69.90 70.30 0.00 -1.82% 70.20 221 70.30 14 16.16
2017-07-10 4958 1871756 1184 132053344 70.60 71.00 70.30 70.40 0.10 0.14% 70.40 49 70.50 19 16.18
2017-07-11 4958 2368371 1509 167427741 70.60 71.20 70.50 70.80 0.40 0.57% 70.70 57 70.80 8 16.28
2017-07-12 4958 2313104 1406 163338641 70.80 70.90 70.40 70.60 0.20 -0.28% 70.60 130 70.80 18 16.23
2017-07-13 4958 2081000 1268 147404497 71.00 71.10 70.60 70.80 0.20 0.28% 70.80 90 70.90 20 16.28
2017-07-14 4958 1681700 982 119044600 71.00 71.20 70.50 70.60 0.20 -0.28% 70.60 89 70.70 2 16.23
2017-07-17 4958 1490089 851 105010055 70.60 71.00 70.20 70.40 0.20 -0.28% 70.30 4 70.40 2 16.18
2017-07-18 4958 2084773 1401 145491621 70.30 70.50 69.20 69.50 0.90 -1.28% 69.50 18 69.60 4 15.98
2017-07-19 4958 3837501 2359 263851469 69.40 69.70 68.20 68.30 1.20 -1.73% 68.30 167 68.40 2 15.70
2017-07-20 4958 1865795 1301 129000232 68.60 69.60 68.40 69.20 0.90 1.32% 69.10 15 69.20 81 15.91
2017-07-21 4958 1513380 1100 105134512 69.50 69.80 68.60 69.70 0.50 0.72% 69.70 134 69.80 109 16.02
2017-07-24 4958 1944930 1228 136015793 69.60 70.50 69.00 70.20 0.50 0.72% 70.10 91 70.20 21 16.14
2017-07-25 4958 1921840 1289 134699620 70.20 70.50 69.30 70.50 0.30 0.43% 70.40 6 70.50 10 16.21
2017-07-26 4958 1680900 1078 118538327 70.70 70.80 70.10 70.10 0.40 -0.57% 70.10 43 70.20 2 16.11
2017-07-27 4958 4334095 2401 310677519 70.60 72.30 70.50 71.70 1.60 2.28% 71.70 10 71.80 2 16.48
2017-07-28 4958 2404397 1272 171054925 71.90 72.00 70.40 70.60 1.10 -1.53% 70.50 88 70.60 13 16.23
2017-07-31 4958 2058350 1095 144543969 70.90 70.90 69.60 70.20 0.40 -0.57% 70.20 17 70.30 18 16.14
2017-08-01 4958 1939158 1271 138053463 70.40 72.00 70.10 71.20 1.00 1.42% 71.10 1 71.20 47 16.37
2017-08-02 4958 6354052 3585 461369866 71.70 74.20 71.30 72.50 1.30 1.83% 72.40 42 72.50 100 16.67
2017-08-03 4958 6357310 3404 464946282 72.50 73.90 71.30 73.50 1.00 1.38% 73.40 77 73.50 46 16.90
2017-08-04 4958 6194306 3396 458542818 74.10 74.40 73.60 73.60 0.10 0.14% 73.60 89 73.70 1 16.92
2017-08-07 4958 4890150 2776 364373190 74.00 75.50 73.70 74.10 0.50 0.68% 74.00 90 74.10 85 17.03
2017-08-08 4958 19511400 10741 1512798394 77.00 79.60 75.50 76.00 1.90 2.56% 76.00 55 76.10 16 17.47
2017-08-09 4958 6232121 4102 477627851 76.90 78.00 75.90 76.10 0.10 0.13% 76.10 32 76.20 34 17.49
2017-08-10 4958 5696229 3318 428579586 76.90 77.30 74.20 74.20 1.90 -2.5% 74.20 6 74.30 3 17.06
2017-08-11 4958 4920710 2480 366556650 73.60 75.30 73.30 74.70 0.50 0.67% 74.70 48 74.80 6 17.17
2017-08-14 4958 8734187 4155 636681764 75.20 75.50 71.50 71.50 3.20 -4.28% 71.50 93 71.60 10 17.06
2017-08-15 4958 6119620 3481 436874720 72.50 72.90 70.60 70.80 0.70 -0.98% 70.80 46 70.90 16 16.90
2017-08-16 4958 4562833 2614 320250192 70.80 70.80 69.70 70.10 0.70 -0.99% 70.10 61 70.20 19 16.73
2017-08-17 4958 4548350 2651 323183420 70.50 72.30 70.10 71.00 0.90 1.28% 71.00 5 71.10 52 16.95
2017-08-18 4958 4357600 2541 304015840 70.20 70.20 69.30 69.80 1.20 -1.69% 69.70 111 69.80 7 16.66
2017-08-21 4958 6578460 3584 452029133 69.80 69.80 68.30 68.60 1.20 -1.72% 68.60 113 68.70 1 16.37
2017-08-22 4958 8646635 5200 606300038 69.00 70.90 68.90 70.00 1.40 2.04% 70.00 48 70.10 69 16.71
2017-08-23 4958 5622750 3382 393800950 70.80 70.90 69.00 69.20 0.80 -1.14% 69.20 35 69.30 2 16.52
2017-08-24 4958 3388350 1957 237055300 69.50 70.50 69.40 69.80 0.60 0.87% 69.80 6 70.00 28 16.66
2017-08-25 4958 2311150 1536 161331200 70.10 70.40 69.50 69.70 0.10 -0.14% 69.60 99 69.70 30 16.63
2017-08-28 4958 3458640 2052 239531480 69.70 70.20 69.00 69.20 0.50 -0.72% 69.20 12 69.30 39 16.52
2017-08-29 4958 2238339 1579 155795730 69.20 70.30 68.70 69.40 0.20 0.29% 69.40 48 69.50 2 16.56
2017-08-30 4958 2429480 1600 169260849 70.30 70.30 69.20 69.30 0.10 -0.14% 69.30 21 69.40 4 16.54
2017-08-31 4958 2773624 1735 193339014 69.70 70.20 69.20 69.90 0.60 0.87% 69.80 1 69.90 40 16.68
2017-09-01 4958 2598181 1619 181589846 70.30 70.50 69.60 69.60 0.30 -0.43% 69.60 84 69.70 5 16.61
2017-09-04 4958 2927143 1985 201901267 69.30 69.60 68.60 68.60 1.00 -1.44% 68.60 269 68.70 10 16.37
2017-09-05 4958 2104614 1428 145387871 69.00 69.50 68.90 69.00 0.40 0.58% 69.00 57 69.10 44 16.47
2017-09-06 4958 2660555 1622 183486384 69.00 69.70 68.60 68.60 0.40 -0.58% 68.60 109 68.70 1 16.37
2017-09-07 4958 5375798 3539 363687664 69.10 69.10 66.90 67.10 1.50 -2.19% 67.00 153 67.10 70 16.01
2017-09-08 4958 6730772 3682 467009121 69.30 70.00 68.80 68.80 1.70 2.53% 68.80 3 68.90 5 16.42
2017-09-11 4958 5763051 3161 403277486 69.60 70.50 68.80 70.30 1.50 2.18% 70.30 62 70.40 102 16.78
2017-09-12 4958 6111080 3438 427413158 70.80 70.90 68.90 69.30 1.00 -1.42% 69.20 247 69.30 63 16.54
2017-09-13 4958 3948558 2440 270178399 69.80 69.80 68.00 68.00 1.30 -1.88% 68.00 285 68.10 107 16.23
2017-09-14 4958 2588572 1641 176443624 68.10 69.00 67.60 67.80 0.20 -0.29% 67.70 126 67.80 48 16.18
2017-09-15 4958 4291979 2431 288235581 68.00 68.20 66.80 67.00 0.80 -1.18% 66.90 145 67.00 49 15.99
2017-09-18 4958 1881009 1259 126535904 67.20 67.60 67.00 67.20 0.20 0.3% 67.20 123 67.30 3 16.04
2017-09-19 4958 4570255 2687 305165102 67.50 67.70 66.00 66.10 1.10 -1.64% 66.10 5 66.20 68 15.78
2017-09-20 4958 4454164 2924 291021489 66.10 66.40 64.70 64.90 1.20 -1.82% 64.90 5 65.00 120 15.49
2017-09-21 4958 2341288 1652 152933063 64.70 65.80 64.70 65.10 0.20 0.31% 65.00 162 65.10 1 15.54
2017-09-22 4958 4075077 2411 260301910 65.20 65.60 63.00 63.60 1.50 -2.3% 63.50 518 63.60 8 15.18
2017-09-25 4958 5766717 3346 353804237 63.50 63.50 60.80 61.00 2.60 -4.09% 61.00 53 61.10 49 14.56
2017-09-26 4958 5630430 3149 342133741 60.90 62.40 59.50 59.80 1.20 -1.97% 59.80 70 59.90 17 14.27
2017-09-27 4958 4006830 2325 246488473 61.00 62.00 60.80 61.80 2.00 3.34% 61.70 56 61.80 6 14.75
2017-09-28 4958 1857856 1338 114922472 62.40 62.40 61.30 61.50 0.30 -0.49% 61.50 30 61.60 2 14.68
2017-09-29 4958 1409667 952 86333984 61.40 61.90 60.90 61.40 0.10 -0.16% 61.30 44 61.40 63 14.65
2017-09-30 4958 726998 573 45099272 61.80 62.30 61.70 62.10 0.70 1.14% 62.00 51 62.10 2 14.82
2017-10-02 4958 1669800 1117 105151398 62.20 63.50 62.10 63.20 1.10 1.77% 63.10 3 63.20 25 15.08
2017-10-03 4958 1982690 1242 124336170 63.40 63.80 62.30 62.50 0.70 -1.11% 62.50 41 62.60 58 14.92
2017-10-05 4958 2232870 1306 137897086 62.10 62.10 61.20 62.00 0.50 -0.8% 62.00 55 62.10 91 14.80
2017-10-06 4958 2892262 1903 182033187 62.30 63.60 62.10 63.20 1.20 1.94% 63.20 32 63.30 28 15.08
2017-10-11 4958 10169176 5113 667673540 65.00 67.00 64.50 64.90 1.70 2.69% 64.90 10 65.00 21 15.49
2017-10-12 4958 2908345 1952 187183556 64.90 64.90 64.10 64.30 0.60 -0.92% 64.30 12 64.40 45 15.35
2017-10-13 4958 1919195 1278 122799276 64.30 64.40 63.70 64.20 0.10 -0.16% 64.10 17 64.20 31 15.32
2017-10-16 4958 3674250 2090 241158225 65.30 66.20 65.20 65.30 1.10 1.71% 65.30 51 65.40 6 15.58
2017-10-17 4958 2512240 1435 163499472 65.30 65.90 64.60 64.60 0.70 -1.07% 64.60 34 64.80 21 15.42
2017-10-18 4958 4463349 2325 284238063 63.80 64.40 63.20 63.50 1.10 -1.7% 63.50 40 63.60 17 15.16
2017-10-19 4958 3372374 1752 216655409 63.70 64.80 63.70 64.00 0.50 0.79% 64.00 97 64.10 1 15.27
2017-10-20 4958 9564038 5070 627473986 65.00 66.40 64.40 65.60 1.60 2.5% 65.50 441 65.60 11 15.66
2017-10-23 4958 13791612 6746 936438573 66.80 68.90 66.50 68.60 3.00 4.57% 68.60 69 68.70 27 16.37
2017-10-24 4958 32449658 14197 2147483647 70.90 74.50 70.50 73.10 4.50 6.56% 73.00 109 73.10 10 17.45
2017-10-25 4958 14351454 7718 1059725281 74.30 75.30 72.80 73.00 0.10 -0.14% 73.00 182 73.10 26 17.42
2017-10-26 4958 6428476 3250 472035882 72.60 74.00 72.60 73.50 0.50 0.68% 73.50 52 73.60 63 17.54
2017-10-27 4958 9455363 5061 687105751 74.20 74.80 70.50 71.00 2.50 -3.4% 70.90 23 71.00 34 16.95
2017-10-30 4958 11626694 5905 849270429 73.40 74.00 71.10 73.40 2.40 3.38% 73.40 107 73.50 76 17.52
2017-10-31 4958 21290247 11257 1604759261 74.30 76.30 74.20 75.60 2.20 3% 75.60 1 75.70 487 18.04
2017-11-01 4958 9354814 4680 701930856 75.80 76.00 74.20 75.00 0.60 -0.79% 75.00 123 75.20 15 17.90
2017-11-02 4958 11701213 6160 889508129 75.00 77.50 74.40 75.50 0.50 0.67% 75.50 39 75.60 32 18.02
2017-11-03 4958 9498364 4900 722130464 76.00 77.00 75.10 75.70 0.20 0.26% 75.70 26 75.80 61 18.07
2017-11-06 4958 6896449 3671 524037408 76.20 76.90 75.10 75.10 0.60 -0.79% 75.10 27 75.20 1 17.92
2017-11-07 4958 6021850 2956 455428909 75.70 76.30 75.10 75.90 0.80 1.07% 75.80 27 75.90 82 18.11
2017-11-08 4958 12299967 6131 941437815 77.20 77.70 75.10 75.10 0.80 -1.05% 75.10 266 75.20 35 17.92
2017-11-09 4958 10807199 5830 793678457 75.10 75.40 71.10 72.60 2.50 -3.33% 72.60 5 72.70 1 17.33
2017-11-10 4958 4158360 2416 303354084 72.60 73.50 72.00 73.30 0.70 0.96% 73.20 4 73.30 15 16.11
2017-11-13 4958 9287087 4658 670358751 73.30 73.80 71.10 72.00 1.30 -1.77% 72.00 89 72.10 17 15.82
2017-11-14 4958 10010649 5227 730731879 73.10 73.90 72.20 72.50 0.50 0.69% 72.50 91 72.60 2 15.93
2017-11-15 4958 5923759 3274 431085656 72.10 73.50 72.00 73.10 0.60 0.83% 73.10 12 73.20 57 16.07
2017-11-16 4958 5807372 2969 427153028 73.10 74.10 72.70 73.10 0.00 0% 73.10 30 73.20 5 16.07
2017-11-17 4958 11193910 5424 832842619 73.90 76.00 73.30 74.10 1.00 1.37% 74.10 13 74.30 53 16.29
2017-11-20 4958 4144410 2407 305346435 74.40 74.60 72.90 72.90 1.20 -1.62% 72.90 38 73.00 6 16.02
2017-11-21 4958 3027830 1927 221951156 73.60 73.80 73.00 73.00 0.10 0.14% 72.90 72 73.00 1 16.04
2017-11-22 4958 5236538 3073 384791419 73.40 74.40 72.60 72.60 0.40 -0.55% 72.60 84 72.70 4 15.96
2017-11-23 4958 3467400 1888 253734720 72.70 74.00 72.30 72.90 0.30 0.41% 72.90 57 73.00 11 16.02
2017-11-24 4958 2271910 1339 165562435 73.10 73.40 72.70 72.80 0.10 -0.14% 72.80 10 72.90 14 16.00
2017-11-27 4958 3043818 1626 222087256 72.80 73.90 72.00 72.20 0.60 -0.82% 72.20 27 72.30 2 15.87
2017-11-28 4958 3118000 1661 223706297 72.10 72.40 71.40 71.40 0.80 -1.11% 71.40 15 71.50 30 15.69
2017-11-29 4958 5121346 2624 368945405 71.90 72.70 71.40 71.70 0.30 0.42% 71.60 44 71.70 63 15.76
2017-11-30 4958 10740653 4934 785287692 71.70 74.00 71.50 73.30 1.60 2.23% 73.30 73 73.40 8 16.11
2017-12-01 4958 11892332 5942 846808001 73.10 73.20 70.00 70.50 2.80 -3.82% 70.50 105 70.60 22 15.49
2017-12-04 4958 9232089 4584 641061141 71.10 71.10 68.80 68.80 1.70 -2.41% 68.80 102 68.90 33 15.12
2017-12-05 4958 5836290 3431 391116330 67.20 67.90 66.60 66.60 2.20 -3.2% 66.60 4 66.70 6 14.64
2017-12-06 4958 4264551 2135 285973397 67.00 67.80 66.60 66.80 0.20 0.3% 66.80 40 66.90 34 14.68
2017-12-07 4958 5906991 3374 400655685 68.00 68.70 67.20 67.40 0.60 0.9% 67.40 15 67.50 21 14.81
2017-12-08 4958 4142938 2378 282031922 67.80 69.00 67.00 68.90 1.50 2.23% 68.80 5 68.90 93 15.14
2017-12-11 4958 4182997 2263 292273381 69.40 70.50 69.00 70.40 1.50 2.18% 70.30 9 70.40 36 15.47
2017-12-12 4958 4276709 2826 296296985 70.40 70.40 68.40 68.60 1.80 -2.56% 68.60 48 68.70 61 15.08
2017-12-13 4958 2575912 1410 177434373 68.70 69.50 68.20 68.90 0.30 0.44% 68.80 7 68.90 86 15.14
2017-12-14 4958 3105850 1355 215190589 69.70 70.40 68.70 68.70 0.20 -0.29% 68.70 4 69.00 22 15.10
2017-12-15 4958 2287551 1248 155290268 68.70 68.80 67.50 67.90 0.80 -1.16% 67.80 5 67.90 40 14.92
2017-12-18 4958 1579404 959 107256310 67.60 68.50 67.50 68.10 0.20 0.29% 68.00 1 68.10 141 14.97
2017-12-19 4958 1515940 1106 103269075 68.50 68.60 67.60 68.40 0.30 0.44% 68.30 1 68.40 51 15.03
2017-12-20 4958 2287973 1408 157236837 68.40 69.20 68.10 68.40 0.00 0% 68.40 51 68.70 4 15.03
2017-12-21 4958 1706480 1150 115877840 68.40 68.90 67.50 67.50 0.90 -1.32% 67.50 11 67.60 1 14.84
2017-12-22 4958 987599 644 66913371 67.70 68.20 67.60 67.60 0.10 0.15% 67.60 52 67.70 35 14.86
2017-12-25 4958 4594600 2751 303320500 67.60 67.60 65.30 65.90 1.70 -2.51% 65.60 10 65.90 53 14.48
2017-12-26 4958 5831347 3242 372817001 65.30 65.50 63.10 63.20 2.70 -4.1% 63.20 83 63.30 27 13.89
2017-12-27 4958 2759900 1572 175781070 63.40 64.40 63.30 63.80 0.60 0.95% 63.80 13 63.90 64 14.02
2017-12-28 4958 2927819 1668 190701006 64.40 65.90 64.20 65.50 1.70 2.66% 65.30 14 65.50 63 14.40
2017-12-29 4958 1707595 1069 111628409 65.50 65.70 65.10 65.50 0.00 0% 65.40 3 65.50 122 14.40