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　38.30
0
0%		38.00
-0.3
-0.78%		 　38.05
0.05
0.13%		38.45
0.4
1.05%		39.90
1.45
3.77%		39.05
-0.85
-2.13%		39.10
0.05
0.13%		 　39.05
-0.05
-0.13%		39.55
0.5
1.28%		40.30
0.75
1.9%		40.80
0.5
1.24%		40.30
-0.5
-1.23%		 　42.50
2.2
5.46%		41.50
-1
-2.35%		41.00
-0.5
-1.2%		40.80
-0.2
-0.49%		40.55
-0.25
-0.61%		 　39.85
-0.7
-1.73%		 39.57
2 月　　　　38.05
-1.8
-4.52%		38.40
0.35
0.92%		38.95
0.55
1.43%		 　38.80
-0.15
-0.39%		39.40
0.6
1.55%		39.65
0.25
0.63%		39.50
-0.15
-0.38%		39.70
0.2
0.51%		 　40.15
0.45
1.13%		40.00
-0.15
-0.37%		39.95
-0.05
-0.13%		39.80
-0.15
-0.38%		40.05
0.25
0.63%		 　40.85
0.8
2%		40.10
-0.75
-1.84%		40.30
0.2
0.5%		40.70
0.4
0.99%		 39.89
3 月　　40.80
0.1
0.25%		40.45
-0.35
-0.86%		41.30
0.85
2.1%		41.50
0.2
0.48%		41.35
-0.15
-0.36%		 　41.15
-0.2
-0.48%		41.00
-0.15
-0.36%		41.45
0.45
1.1%		41.70
0.25
0.6%		42.00
0.3
0.72%		 　42.60
0.6
1.43%		43.10
0.5
1.17%		43.50
0.4
0.93%		42.50
-1
-2.3%		42.50
0
0%		 　43.00
0.5
1.18%		43.50
0.5
1.16%		44.00
0.5
1.15%		43.30
-0.7
-1.59%		43.70
0.4
0.92%		 45.35
1.65
3.78%		42.58
4 月45.65
0.3
0.66%		46.20
0.55
1.2%		46.40
0.2
0.43%		 　　45.50
-0.9
-1.94%		45.05
-0.45
-0.99%		45.30
0.25
0.55%		45.70
0.4
0.88%		45.50
-0.2
-0.44%		 　44.65
-0.85
-1.87%		45.70
1.05
2.35%		46.00
0.3
0.66%		46.05
0.05
0.11%		45.60
-0.45
-0.98%		 　45.75
0.15
0.33%		45.95
0.2
0.44%		46.10
0.15
0.33%		47.00
0.9
1.95%		45.80
-1.2
-2.55%		 　45.75
-0.05
-0.11%		46.10
0.35
0.77%		45.75
-0.35
-0.76%		 45.74
5 月　46.10
0.35
0.77%		 　46.05
-0.05
-0.11%		48.10
2.05
4.45%		49.00
0.9
1.87%		47.15
-1.85
-3.78%		49.50
2.35
4.98%		 　50.00
0.5
1.01%		50.90
0.9
1.8%		51.40
0.5
0.98%		52.10
0.7
1.36%		52.00
-0.1
-0.19%		 　54.10
2.1
4.04%		53.30
-0.8
-1.48%		52.00
-1.3
-2.44%		53.90
1.9
3.65%		54.00
0.1
0.19%		 　53.70
-0.3
-0.56%		54.00
0.3
0.56%		55.70
1.7
3.15%		58.10
2.4
4.31%		58.00
-0.1
-0.17%		 51.94
6 月　　57.60
-0.4
-0.69%		56.60
-1
-1.74%		56.30
-0.3
-0.53%		57.00
0.7
1.24%		 　55.80
-1.2
-2.11%		56.90
1.1
1.97%		57.50
0.6
1.05%		56.20
-1.3
-2.26%		55.00
-1.2
-2.14%		 　55.00
0
0%		56.90
1.9
3.45%		56.50
-0.4
-0.7%		56.60
0.1
0.18%		56.70
0.1
0.18%		 　56.80
0.1
0.18%		56.00
-0.8
-1.41%		55.50
-0.5
-0.89%		54.80
-0.7
-1.26%		53.60
-1.2
-2.19%		 　57.00
3.4
6.34%		 56.19
7 月55.80
-1.2
-2.11%		56.00
0.2
0.36%		56.80
0.8
1.43%		57.00
0.2
0.35%		 　58.20
1.2
2.11%		59.60
1.4
2.41%		58.20
-1.4
-2.35%		59.60
1.4
2.41%		60.00
0.4
0.67%		 　59.40
-0.6
-1%		61.30
1.9
3.2%		60.00
-1.3
-2.12%		58.90
-1.1
-1.83%		59.70
0.8
1.36%		 　60.10
0.4
0.67%		60.20
0.1
0.17%		 61.40
1.2
1.99%		59.90
-1.5
-2.44%		 　58.40
-1.5
-2.5%		56.00
-2.4
-4.11%		57.10
1.1
1.96%		57.50
0.4
0.7%		58.84
8 月58.60
1.1
1.91%		 　59.80
1.2
2.05%		57.30
-2.5
-4.18%		56.80
-0.5
-0.87%		56.20
-0.6
-1.06%		56.80
0.6
1.07%		 　58.00
1.2
2.11%		59.50
1.5
2.59%		60.10
0.6
1.01%		60.30
0.2
0.33%		60.40
0.1
0.17%		 　63.50
3.1
5.13%		62.60
-0.9
-1.42%		63.20
0.6
0.96%		61.80
-1.4
-2.22%		63.50
1.7
2.75%		 　62.60
-0.9
-1.42%		62.60
0
0%		63.40
0.8
1.28%		63.60
0.2
0.32%		63.40
-0.2
-0.31%		 60.99
9 月64.40
1
1.58%		63.20
-1.2
-1.86%		62.90
-0.3
-0.47%		63.20
0.3
0.48%		58.50
-4.7
-7.44%		 　　59.90
1.4
2.39%		58.70
-1.2
-2%		59.80
1.1
1.87%		59.40
-0.4
-0.67%		 　59.10
-0.3
-0.51%		57.50
-1.6
-2.71%		57.30
-0.2
-0.35%		58.40
1.1
1.92%		59.00
0.6
1.03%		 　58.90
-0.1
-0.17%		58.50
-0.4
-0.68%		58.90
0.4
0.68%		58.30
-0.6
-1.02%		54.30
-4
-6.86%		 　54.20
-0.1
-0.18%		56.00
1.8
3.32%		 58.83
10 月57.20
1.2
2.14%		56.20
-1
-1.75%		57.50
1.3
2.31%		 　57.40
-0.1
-0.17%		56.90
-0.5
-0.87%		55.90
-1
-1.76%		53.90
-2
-3.58%		 　　53.20
-0.7
-1.3%		54.50
1.3
2.44%		53.60
-0.9
-1.65%		54.00
0.4
0.75%		53.60
-0.4
-0.74%		 　54.70
1.1
2.05%		54.20
-0.5
-0.91%		53.70
-0.5
-0.92%		55.60
1.9
3.54%		55.90
0.3
0.54%		 　56.20
0.3
0.54%		56.50
0.3
0.53%		56.60
0.1
0.18%		54.80
-1.8
-3.18%		55.20
0.4
0.73%		55.34
11 月 　55.70
0.5
0.91%		54.50
-1.2
-2.15%		54.40
-0.1
-0.18%		54.10
-0.3
-0.55%		54.80
0.7
1.29%		 　56.70
1.9
3.47%		60.60
3.9
6.88%		63.40
2.8
4.62%		63.50
0.1
0.16%		66.10
2.6
4.09%		 　66.10
0
0%		66.20
0.1
0.15%		67.30
1.1
1.66%		70.50
3.2
4.75%		74.00
3.5
4.96%		 　71.60
-2.4
-3.24%		72.20
0.6
0.84%		74.30
2.1
2.91%		73.20
-1.1
-1.48%		71.80
-1.4
-1.91%		 65.21
12 月73.20
1.4
1.95%		73.20
0
0%		73.80
0.6
0.82%		72.60
-1.2
-1.63%		72.60
0
0%		 　73.10
0.5
0.69%		72.30
-0.8
-1.09%		70.50
-1.8
-2.49%		70.80
0.3
0.43%		71.00
0.2
0.28%		 　74.00
3
4.23%		72.10
-1.9
-2.57%		70.50
-1.6
-2.22%		70.60
0.1
0.14%		68.60
-2
-2.83%		 　72.50
3.9
5.69%		71.80
-0.7
-0.97%		71.80
0
0%		71.40
-0.4
-0.56%		72.00
0.6
0.84%		71.90
-0.1
-0.14%		 72.30
0.4
0.56%		73.30
1
1.38%		73.00
-0.3
-0.41%		72.17

說明:最高漲幅:6.88%最低跌幅:-7.44% 最高價:74.30最低價:38.00平均價:54.21,灰色底表示週末,漲176天(166.15)元,跌128天(-107.8)元,平盤10天
7%=1,6%=4,5%=8,4%=13,3%=9,2%=40,1%=68,0%=43,-0%=2,-1%=4,-2%=5,-3%=9,-4%=32,-5%=35,-6%=41,

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
2014-01-02 4938 4049251 1575 155224270 38.30 38.55 38.15 38.30 0.10 0% 38.30 9 38.35 20 10.08
2014-01-03 4938 4188281 1790 159344888 38.30 38.30 37.90 38.00 0.30 -0.78% 38.00 621 38.05 16 10.00
2014-01-06 4938 4357389 1899 165807782 38.10 38.30 37.85 38.05 0.05 0.13% 38.05 109 38.10 51 10.01
2014-01-07 4938 4717162 2115 181879983 38.05 38.80 38.05 38.45 0.40 1.05% 38.40 108 38.45 22 10.12
2014-01-08 4938 17499332 6372 689466428 38.45 39.90 38.45 39.90 1.45 3.77% 39.85 2 39.90 7 10.50
2014-01-09 4938 13844603 5148 546516014 39.90 40.15 39.05 39.05 0.85 -2.13% 39.05 17 39.10 155 10.28
2014-01-10 4938 6768899 2637 266190472 39.30 39.65 39.05 39.10 0.05 0.13% 39.10 81 39.15 61 10.29
2014-01-13 4938 6477532 2177 254098749 39.50 39.70 39.00 39.05 0.05 -0.13% 39.00 397 39.05 5 10.28
2014-01-14 4938 5191883 2105 203251166 38.95 39.55 38.85 39.55 0.50 1.28% 39.50 76 39.55 56 10.41
2014-01-15 4938 19728181 7050 795900596 40.00 40.85 39.90 40.30 0.75 1.9% 40.30 105 40.35 2 10.61
2014-01-16 4938 10759108 4164 439180504 40.60 41.20 40.60 40.80 0.50 1.24% 40.75 36 40.80 81 10.74
2014-01-17 4938 8660772 3696 350957531 40.80 41.00 40.20 40.30 0.50 -1.23% 40.25 266 40.30 5 10.61
2014-01-20 4938 26494515 10087 1111820639 41.20 42.80 41.00 42.50 2.20 5.46% 42.50 74 42.55 68 11.18
2014-01-21 4938 18165239 7739 765583652 42.90 43.10 41.50 41.50 1.00 -2.35% 41.50 141 41.55 13 10.92
2014-01-22 4938 12629860 4462 518696310 41.35 41.45 40.80 41.00 0.50 -1.2% 40.95 56 41.00 958 10.79
2014-01-23 4938 7046880 2936 288902128 41.10 41.50 40.80 40.80 0.20 -0.49% 40.80 162 40.85 3 10.74
2014-01-24 4938 8102066 3419 329861101 40.70 41.15 40.50 40.55 0.25 -0.61% 40.55 343 40.60 2 10.67
2014-01-27 4938 13036032 5584 520941100 40.00 40.25 39.75 39.85 0.70 -1.73% 39.85 152 39.90 9 10.49
2014-02-05 4938 17471251 7581 668210725 38.10 38.80 37.80 38.05 1.80 -4.52% 38.05 8 38.10 74 10.01
2014-02-06 4938 9376284 4170 360499645 38.10 38.65 38.10 38.40 0.35 0.92% 38.40 177 38.45 5 10.11
2014-02-07 4938 8763351 3457 339187650 38.60 39.05 38.40 38.95 0.55 1.43% 38.90 159 38.95 71 10.25
2014-02-10 4938 6802386 2501 265076441 39.00 39.35 38.65 38.80 0.15 -0.39% 38.80 17 38.85 2 10.21
2014-02-11 4938 8200046 3933 324848191 39.50 40.10 39.15 39.40 0.60 1.55% 39.40 6 39.45 50 10.37
2014-02-12 4938 4725375 2089 187423911 39.50 39.90 39.40 39.65 0.25 0.63% 39.65 39 39.70 131 10.43
2014-02-13 4938 3982433 1670 157774109 39.65 39.80 39.20 39.50 0.15 -0.38% 39.50 109 39.55 7 10.39
2014-02-14 4938 5956734 2866 236790248 39.30 39.95 39.30 39.70 0.20 0.51% 39.70 69 39.75 8 10.45
2014-02-17 4938 4911936 2214 197601390 40.15 40.50 40.10 40.15 0.45 1.13% 40.10 220 40.15 26 10.57
2014-02-18 4938 5221556 2346 208797182 40.30 40.40 39.75 40.00 0.15 -0.37% 39.95 8 40.00 109 10.53
2014-02-19 4938 5760015 2338 230942425 40.15 40.40 39.90 39.95 0.05 -0.12% 39.95 858 40.00 10 10.51
2014-02-20 4938 4002879 1697 159553133 39.50 40.10 39.50 39.80 0.15 -0.38% 39.75 40 39.80 6 10.47
2014-02-21 4938 4432158 1883 177616268 40.00 40.40 39.85 40.05 0.25 0.63% 40.00 15 40.05 100 10.54
2014-02-24 4938 10296123 4039 418739386 40.20 41.00 40.15 40.85 0.80 2% 40.85 23 40.90 82 10.75
2014-02-25 4938 13031525 5826 532161121 41.10 41.50 40.10 40.10 0.75 -1.84% 40.10 61 40.15 20 10.55
2014-02-26 4938 9314010 3290 376913087 40.40 40.75 40.30 40.30 0.20 0.5% 40.30 330 40.45 5 10.61
2014-02-27 4938 6886147 2651 280451536 40.50 41.10 40.45 40.70 0.40 0.99% 40.65 20 40.70 116 10.71
2014-03-03 4938 9074553 3606 367839682 40.50 40.90 40.20 40.80 0.10 0.25% 40.70 30 40.80 202 10.74
2014-03-04 4938 8689490 2428 352376394 40.70 40.75 40.45 40.45 0.35 -0.86% 40.45 12 40.50 44 10.64
2014-03-05 4938 12848423 4539 530211296 40.60 41.60 40.55 41.30 0.85 2.1% 41.30 95 41.35 65 10.87
2014-03-06 4938 11242566 3550 466989415 41.50 41.80 40.80 41.50 0.20 0.48% 41.50 1552 41.55 4 10.92
2014-03-07 4938 12853734 4483 537688098 41.85 42.25 41.30 41.35 0.15 -0.36% 41.35 46 41.40 24 10.88
2014-03-10 4938 5115644 2031 211280646 41.50 41.65 41.00 41.15 0.20 -0.48% 41.15 2 41.20 18 10.83
2014-03-11 4938 10860861 4294 443051495 40.40 41.20 40.20 41.00 0.15 -0.36% 41.00 1646 41.10 6 10.79
2014-03-12 4938 4998365 2166 206478702 41.00 41.45 40.50 41.45 0.45 1.1% 41.45 7 41.50 322 10.91
2014-03-13 4938 6214417 2460 259384179 41.65 41.95 41.00 41.70 0.25 0.6% 41.70 518 41.75 134 10.97
2014-03-14 4938 8956737 3548 375316329 41.65 42.15 41.00 42.00 0.30 0.72% 42.00 256 42.05 38 11.05
2014-03-17 4938 9784453 3932 416685583 42.25 42.90 41.55 42.60 0.60 1.43% 42.55 182 42.60 2 11.21
2014-03-18 4938 17868435 5799 778441391 43.00 44.00 43.00 43.10 0.50 1.17% 43.10 59 43.15 2 11.34
2014-03-19 4938 7849123 3268 339376060 43.50 43.60 42.85 43.50 0.40 0.93% 43.45 20 43.50 24 11.45
2014-03-20 4938 11175721 3376 476813077 43.00 43.15 42.50 42.50 1.00 -2.3% 42.50 58 42.60 24 11.18
2014-03-21 4938 5782538 1873 246183706 42.50 42.80 42.45 42.50 0.00 0% 42.50 8 42.55 2 11.18
2014-03-24 4938 6330454 2659 268951822 42.30 43.00 41.95 43.00 0.50 1.18% 42.95 51 43.00 19 11.32
2014-03-25 4938 15609708 5435 681413179 43.30 44.05 43.30 43.50 0.50 1.16% 43.50 639 43.55 10 11.45
2014-03-26 4938 13992524 4696 614226322 43.80 44.00 43.55 44.00 0.50 1.15% 43.95 118 44.00 432 11.58
2014-03-27 4938 10683415 4282 467469394 44.00 44.40 43.30 43.30 0.70 -1.59% 43.30 66 43.35 69 11.39
2014-03-28 4938 22385725 4419 942593601 43.50 44.25 43.40 43.70 0.40 0.92% 43.65 1 43.70 12 11.50
2014-03-31 4938 26811008 7863 1206584159 44.40 45.35 44.05 45.35 1.65 3.78% 45.10 6 45.35 123 11.93
2014-04-01 4938 15717318 5411 719110254 45.50 46.30 45.15 45.65 0.30 0.66% 45.65 158 45.70 8 11.08
2014-04-02 4938 16236865 6273 752487835 46.00 46.60 46.00 46.20 0.55 1.2% 46.15 35 46.20 460 11.21
2014-04-03 4938 14377630 5990 666233021 46.50 46.70 45.80 46.40 0.20 0.43% 46.30 8 46.40 194 11.26
2014-04-07 4938 12171295 4307 557302776 45.90 46.40 45.25 45.50 0.90 -1.94% 45.45 102 45.50 64 11.04
2014-04-08 4938 13011042 4329 587940410 45.50 45.95 44.90 45.05 0.45 -0.99% 45.00 232 45.05 178 10.93
2014-04-09 4938 10341324 3947 470203035 45.50 46.20 45.10 45.30 0.25 0.55% 45.30 2 45.35 241 11.00
2014-04-10 4938 13216831 3937 601825262 46.00 46.00 45.35 45.70 0.40 0.88% 45.65 6 45.70 165 11.09
2014-04-11 4938 11014673 4115 499122065 45.60 45.70 44.85 45.50 0.20 -0.44% 45.45 53 45.50 1434 11.04
2014-04-14 4938 5795580 2654 259408643 45.40 45.40 44.40 44.65 0.85 -1.87% 44.65 23 44.70 14 10.84
2014-04-15 4938 7174741 2194 325692893 45.50 45.80 45.00 45.70 1.05 2.35% 45.65 32 45.70 14 11.09
2014-04-16 4938 12805330 4451 590513341 45.95 46.50 45.60 46.00 0.30 0.66% 46.00 159 46.05 37 11.17
2014-04-17 4938 9927772 3478 458768112 46.60 46.75 45.50 46.05 0.05 0.11% 46.00 197 46.05 1 11.18
2014-04-18 4938 4750902 1730 217309973 46.30 46.35 45.50 45.60 0.45 -0.98% 45.55 53 45.60 56 11.07
2014-04-21 4938 3105718 1337 142264916 45.65 46.05 45.60 45.75 0.15 0.33% 45.70 156 45.80 22 11.10
2014-04-22 4938 3715911 1971 170736604 45.85 46.05 45.80 45.95 0.20 0.44% 45.95 18 46.00 47 11.15
2014-04-23 4938 5500274 2451 253638626 46.00 46.35 45.95 46.10 0.15 0.33% 46.10 4 46.15 2 11.19
2014-04-24 4938 14344573 5186 671191163 46.40 47.15 46.15 47.00 0.90 1.95% 47.00 22 47.05 191 11.41
2014-04-25 4938 12635649 4846 582467294 47.00 47.20 45.35 45.80 1.20 -2.55% 45.80 38 45.85 101 11.12
2014-04-28 4938 7949306 3178 361391530 45.00 45.75 45.00 45.75 0.05 -0.11% 45.70 4 45.75 110 11.10
2014-04-29 4938 3738275 1794 172029800 45.95 46.20 45.80 46.10 0.35 0.77% 46.05 1 46.10 49 11.19
2014-04-30 4938 7080949 2127 323672806 46.20 46.35 45.40 45.75 0.35 -0.76% 45.50 7 45.75 231 11.10
2014-05-02 4938 2503426 1277 115383696 46.10 46.30 45.80 46.10 0.35 0.77% 46.05 12 46.10 15 11.19
2014-05-05 4938 2340195 1350 107732311 46.30 46.45 45.80 46.05 0.05 -0.11% 46.05 29 46.10 18 11.18
2014-05-06 4938 20520857 7088 980405436 46.80 48.35 46.30 48.10 2.05 4.45% 48.10 20 48.15 133 11.67
2014-05-07 4938 24927711 8605 1214191701 48.10 49.30 48.10 49.00 0.90 1.87% 49.00 249 49.05 88 11.89
2014-05-08 4938 21495369 7870 1027576783 49.10 49.15 47.15 47.15 1.85 -3.78% 47.15 122 47.25 23 11.44
2014-05-09 4938 36386470 9862 1796808647 49.20 49.90 48.70 49.50 2.35 4.98% 49.50 669 49.55 131 12.01
2014-05-12 4938 19346650 7246 978760641 50.10 51.00 49.70 50.00 0.50 1.01% 50.00 68 50.10 21 12.14
2014-05-13 4938 15623976 6068 793291197 50.10 51.30 50.10 50.90 0.90 1.8% 50.80 23 50.90 35 12.35
2014-05-14 4938 15784729 5932 812043260 51.30 52.00 50.60 51.40 0.50 0.98% 51.30 6 51.40 132 12.48
2014-05-15 4938 16302329 7149 847070608 51.50 52.30 51.50 52.10 0.70 1.36% 52.00 8 52.10 330 12.65
2014-05-16 4938 14906963 5828 770370443 52.00 52.60 50.60 52.00 0.10 -0.19% 51.90 10 52.00 348 12.09
2014-05-19 4938 21574696 7358 1152043061 52.00 54.60 51.60 54.10 2.10 4.04% 54.10 185 54.20 349 12.58
2014-05-20 4938 15393641 5531 819534173 54.10 54.20 52.70 53.30 0.80 -1.48% 53.20 2 53.30 155 12.40
2014-05-21 4938 10539880 4991 554397539 53.30 54.00 52.00 52.00 1.30 -2.44% 52.00 298 52.10 21 12.09
2014-05-22 4938 15313986 5842 819811477 53.20 54.00 52.50 53.90 1.90 3.65% 53.90 40 54.00 1104 12.53
2014-05-23 4938 14032511 4640 759471632 54.00 54.60 53.70 54.00 0.10 0.19% 53.90 167 54.00 43 12.56
2014-05-26 4938 7598319 3909 410308434 54.50 54.60 53.60 53.70 0.30 -0.56% 53.70 1 53.80 25 12.49
2014-05-27 4938 7704441 3615 418647226 54.50 54.80 54.00 54.00 0.30 0.56% 54.00 9 54.10 1 12.56
2014-05-28 4938 18092099 8078 1006198836 55.00 55.90 54.90 55.70 1.70 3.15% 55.60 30 55.70 1213 12.95
2014-05-29 4938 32594707 10698 1874457709 56.30 58.80 56.20 58.10 2.40 4.31% 58.00 419 58.10 32 13.51
2014-05-30 4938 20964876 7202 1212871736 58.10 58.20 57.30 58.00 0.10 -0.17% 57.90 169 58.00 281 13.49
2014-06-03 4938 16246050 5852 938451788 59.00 59.00 57.10 57.60 0.40 -0.69% 57.50 19 57.60 93 13.40
2014-06-04 4938 12307144 4746 701640260 57.90 58.30 56.50 56.60 1.00 -1.74% 56.60 24 56.70 30 13.16
2014-06-05 4938 14374057 5373 810905666 56.90 57.50 55.60 56.30 0.30 -0.53% 56.20 25 56.30 192 13.09
2014-06-06 4938 12419167 5267 710313237 56.90 58.00 56.40 57.00 0.70 1.24% 56.90 18 57.00 16 13.26
2014-06-09 4938 10090831 5054 564116242 57.30 57.30 55.60 55.80 1.20 -2.11% 55.80 170 55.90 24 12.98
2014-06-10 4938 6860291 3685 388460619 56.10 56.90 56.10 56.90 1.10 1.97% 56.90 8 57.00 711 13.23
2014-06-11 4938 10738136 5053 612837715 56.80 57.80 56.00 57.50 0.60 1.05% 57.40 8 57.50 199 13.37
2014-06-12 4938 8518397 3769 481651478 57.50 57.60 56.10 56.20 1.30 -2.26% 56.20 66 56.30 10 13.07
2014-06-13 4938 13920805 5155 769301012 56.20 56.20 54.80 55.00 1.20 -2.14% 54.90 85 55.00 597 12.79
2014-06-16 4938 15570151 6107 849355027 54.70 55.30 53.80 55.00 0.00 0% 54.90 5 55.00 519 12.79
2014-06-17 4938 15848326 5927 891729687 55.40 57.00 55.20 56.90 1.90 3.45% 56.90 9 57.00 694 13.23
2014-06-18 4938 10141141 4784 573959919 57.20 57.40 55.80 56.50 0.40 -0.7% 56.40 11 56.50 101 13.14
2014-06-19 4938 10011340 4456 567369936 57.00 57.30 56.40 56.60 0.10 0.18% 56.60 149 56.70 286 13.16
2014-06-20 4938 7829003 2387 442088238 56.80 56.80 56.00 56.70 0.10 0.18% 56.60 96 56.70 13 13.19
2014-06-23 4938 14369001 5347 820498314 56.90 57.60 56.60 56.80 0.10 0.18% 56.70 53 56.80 27 13.21
2014-06-24 4938 8249608 3793 463607748 57.10 57.20 55.50 56.00 0.80 -1.41% 55.90 7 56.00 138 13.02
2014-06-25 4938 5429585 2631 301027880 56.40 56.40 55.20 55.50 0.50 -0.89% 55.50 3 55.60 114 12.91
2014-06-26 4938 7877176 3822 434850008 56.00 56.00 54.60 54.80 0.70 -1.26% 54.80 36 54.90 39 12.74
2014-06-27 4938 14245342 5271 767865177 54.20 54.80 53.30 53.60 1.20 -2.19% 53.60 13 53.70 53 12.47
2014-06-30 4938 16958697 6962 946751755 54.00 57.00 53.90 57.00 3.40 6.34% 56.80 144 57.00 26 13.26
2014-07-01 4938 11788198 4933 663058039 57.20 57.20 55.80 55.80 1.20 -2.11% 55.80 236 56.00 131 12.98
2014-07-02 4938 10173372 3713 567982866 55.90 56.70 55.40 56.00 0.20 0.36% 55.90 22 56.00 1181 13.02
2014-07-03 4938 8578636 3616 486726395 56.00 57.30 55.80 56.80 0.80 1.43% 56.70 76 56.80 326 13.21
2014-07-04 4938 8129412 3236 462418301 57.30 57.30 56.30 57.00 0.20 0.35% 56.90 76 57.00 579 13.26
2014-07-07 4938 15110548 5538 877196884 57.10 58.90 56.60 58.20 1.20 2.11% 58.10 3 58.20 353 13.53
2014-07-08 4938 22297171 7708 1315849123 58.40 59.80 58.20 59.60 1.40 2.41% 59.50 28 59.60 36 13.86
2014-07-09 4938 10100801 3656 593109458 59.20 59.50 58.20 58.20 1.40 -2.35% 58.20 185 58.30 9 13.53
2014-07-10 4938 23897379 8967 1439434581 59.10 61.60 59.00 59.60 1.40 2.41% 59.60 91 59.70 24 13.86
2014-07-11 4938 21279610 7425 1282659145 59.60 61.50 59.40 60.00 0.40 0.67% 60.00 57 60.10 54 13.95
2014-07-14 4938 11480277 4215 690391058 61.00 61.00 59.30 59.40 0.60 -1% 59.30 150 59.40 10 13.81
2014-07-15 4938 13845565 4698 838943565 60.00 61.30 59.80 61.30 1.90 3.2% 61.20 101 61.30 308 14.26
2014-07-16 4938 12812889 5896 781533840 61.30 62.80 60.00 60.00 1.30 -2.12% 60.00 10 60.20 1 13.95
2014-07-17 4938 9424623 4798 558102493 60.00 60.50 58.60 58.90 1.10 -1.83% 58.90 5 59.00 1122 13.70
2014-07-18 4938 5368127 2722 317544234 58.00 59.80 58.00 59.70 0.80 1.36% 59.70 109 59.80 242 13.88
2014-07-21 4938 6607850 2328 399437780 60.50 61.00 60.10 60.10 0.40 0.67% 60.10 226 60.20 2 13.98
2014-07-22 4938 6584500 2717 394581400 60.20 60.60 59.60 60.20 0.10 0.17% 60.10 135 60.20 282 14.00
2014-07-24 4938 11683784 4942 716330437 61.20 61.80 60.90 61.40 1.20 1.99% 61.30 7 61.40 107 14.28
2014-07-25 4938 14399888 5021 861780552 61.80 61.80 59.00 59.90 1.50 -2.44% 59.70 9 59.90 38 13.93
2014-07-28 4938 10572699 4690 621228593 59.90 59.90 58.00 58.40 1.50 -2.5% 58.30 87 58.40 1 13.58
2014-07-29 4938 16486451 6461 934733656 58.50 59.00 55.50 56.00 2.40 -4.11% 56.00 111 56.10 301 13.02
2014-07-30 4938 9904756 4037 562665833 56.70 57.50 56.30 57.10 1.10 1.96% 57.10 41 57.20 13 13.28
2014-07-31 4938 8514863 3236 482167511 56.50 57.50 56.10 57.50 0.40 0.7% 57.00 62 57.50 323 13.37
2014-08-01 4938 12670410 4970 735620099 56.50 59.50 56.10 58.60 1.10 1.91% 58.50 67 58.60 63 13.63
2014-08-04 4938 11070288 4097 659234594 59.30 60.00 59.00 59.80 1.20 2.05% 59.70 15 59.80 477 13.91
2014-08-05 4938 8852046 4525 515520119 59.80 59.80 57.30 57.30 2.50 -4.18% 57.30 13 57.40 25 13.33
2014-08-06 4938 11315918 4975 635853138 56.80 57.60 55.00 56.80 0.50 -0.87% 56.70 9 56.80 255 13.21
2014-08-07 4938 8416301 3491 474429799 57.00 57.50 55.90 56.20 0.60 -1.06% 56.20 26 56.30 209 13.07
2014-08-08 4938 6086781 2862 340243941 56.20 56.80 55.10 56.80 0.60 1.07% 56.40 23 56.80 157 13.21
2014-08-11 4938 6824817 2808 393649586 57.60 58.50 56.80 58.00 1.20 2.11% 58.00 981 58.10 166 13.49
2014-08-12 4938 14399751 5427 849722786 57.70 59.60 57.70 59.50 1.50 2.59% 59.50 53 59.60 120 13.84
2014-08-13 4938 9552247 4260 572343066 59.40 60.20 59.10 60.10 0.60 1.01% 60.00 4 60.10 125 13.98
2014-08-14 4938 6811164 2769 409793240 59.10 60.70 59.10 60.30 0.20 0.33% 60.20 10 60.30 23 14.02
2014-08-15 4938 5064734 2594 305141086 60.30 60.40 59.70 60.40 0.10 0.17% 60.30 491 60.40 184 13.98
2014-08-18 4938 25524870 11391 1596586707 60.90 63.90 60.80 63.50 3.10 5.13% 63.50 24 63.60 119 14.70
2014-08-19 4938 14796212 5740 937263088 64.00 64.00 62.30 62.60 0.90 -1.42% 62.60 73 62.70 39 14.49
2014-08-20 4938 10831711 4530 682836665 63.50 63.90 62.20 63.20 0.60 0.96% 63.20 47 63.30 6 14.63
2014-08-21 4938 9767490 4415 607354250 63.30 63.50 61.70 61.80 1.40 -2.22% 61.80 366 61.90 1 14.31
2014-08-22 4938 11186248 4506 700363092 62.00 63.60 61.90 63.50 1.70 2.75% 63.40 261 63.50 81 14.70
2014-08-25 4938 5474526 3048 344253901 63.80 63.80 62.40 62.60 0.90 -1.42% 62.60 97 62.80 12 14.49
2014-08-26 4938 6085638 2836 383401514 63.10 63.80 62.60 62.60 0.00 0% 62.60 211 62.70 3 14.49
2014-08-27 4938 8124655 3684 514426871 62.90 63.60 62.80 63.40 0.80 1.28% 63.40 11 63.50 56 14.68
2014-08-28 4938 10203028 4681 654713927 63.90 64.70 63.20 63.60 0.20 0.32% 63.60 227 63.70 2 14.72
2014-08-29 4938 8771561 3385 558687240 63.60 64.50 63.10 63.40 0.20 -0.31% 63.40 629 63.70 6 14.68
2014-09-01 4938 9947086 5006 638377866 64.50 64.50 63.80 64.40 1.00 1.58% 64.30 121 64.40 310 14.91
2014-09-02 4938 8463639 3728 536713553 64.40 64.50 62.80 63.20 1.20 -1.86% 63.20 29 63.30 125 14.63
2014-09-03 4938 11604339 4479 731265378 63.40 64.20 62.50 62.90 0.30 -0.47% 62.80 247 62.90 271 14.56
2014-09-04 4938 19118154 4061 1201422702 62.90 63.80 62.30 63.20 0.30 0.48% 63.20 42 63.30 8 14.63
2014-09-05 4938 25228192 6751 1503377415 61.00 61.00 58.20 58.50 0.00 -7.44% 58.40 198 58.50 369 13.54
2014-09-09 4938 15209713 5834 905265517 59.30 60.30 58.80 59.90 1.40 2.39% 59.90 13 60.00 133 13.87
2014-09-10 4938 10873123 4477 635122427 59.80 59.80 57.30 58.70 1.20 -2% 58.60 36 58.70 31 13.59
2014-09-11 4938 14531305 6782 860045613 59.20 59.80 58.30 59.80 1.10 1.87% 59.50 68 59.80 202 13.84
2014-09-12 4938 11931309 5442 704921439 60.10 60.20 58.10 59.40 0.40 -0.67% 59.30 9 59.40 230 13.75
2014-09-15 4938 9721901 4350 572797929 59.40 59.40 58.50 59.10 0.30 -0.51% 59.00 52 59.10 28 13.68
2014-09-16 4938 11854299 4380 691098007 59.50 59.50 57.50 57.50 1.60 -2.71% 57.50 263 57.60 2 13.31
2014-09-17 4938 14613260 5479 839938877 57.50 57.90 57.00 57.30 0.20 -0.35% 57.30 276 57.40 318 13.26
2014-09-18 4938 9402776 3145 546450201 57.90 58.60 57.70 58.40 1.10 1.92% 58.30 4 58.40 82 13.52
2014-09-19 4938 7703299 2575 453894641 59.30 59.40 58.40 59.00 0.60 1.03% 58.90 11 59.00 192 13.66
2014-09-22 4938 7670732 2813 451875601 59.80 59.80 58.40 58.90 0.10 -0.17% 58.80 14 58.90 34 13.63
2014-09-23 4938 12253600 4348 722086390 59.20 59.60 58.40 58.50 0.40 -0.68% 58.50 425 58.60 10 13.54
2014-09-24 4938 7347447 2409 432927205 59.30 59.30 58.50 58.90 0.40 0.68% 58.90 317 59.00 57 13.63
2014-09-25 4938 11455926 3727 672292167 59.40 59.60 58.20 58.30 0.60 -1.02% 58.30 4 58.40 1 13.50
2014-09-26 4938 28820433 8375 1577789640 56.00 56.10 54.30 54.30 4.00 -6.86% 54.30 329 54.40 221 12.57
2014-09-29 4938 10703643 4744 582669334 54.30 55.00 53.70 54.20 0.10 -0.18% 54.20 122 54.30 75 12.55
2014-09-30 4938 14344783 5259 788758448 54.20 56.00 53.60 56.00 1.80 3.32% 55.90 2 56.00 294 12.96
2014-10-01 4938 14633114 6200 829123006 55.70 57.30 55.30 57.20 1.20 2.14% 57.10 205 57.20 168 13.24
2014-10-02 4938 10215507 4508 576724280 56.20 56.90 56.00 56.20 1.00 -1.75% 56.20 28 56.30 2 13.01
2014-10-03 4938 12054424 4178 690239170 56.00 57.80 56.00 57.50 1.30 2.31% 57.40 36 57.50 11 13.31
2014-10-06 4938 7990426 3221 458647053 57.30 57.70 57.10 57.40 0.10 -0.17% 57.40 6 57.50 60 13.29
2014-10-07 4938 10780966 3832 615674062 57.30 58.10 56.50 56.90 0.50 -0.87% 56.90 1 57.00 113 13.17
2014-10-08 4938 8422159 3333 475600975 56.30 57.30 55.80 55.90 1.00 -1.76% 55.80 300 55.90 6 12.94
2014-10-09 4938 19586609 6698 1082801086 57.60 57.80 52.80 53.90 2.00 -3.58% 53.80 47 53.90 18 12.48
2014-10-13 4938 16676378 6268 868779536 50.60 53.80 50.20 53.20 0.70 -1.3% 53.20 80 53.30 33 12.31
2014-10-14 4938 10139865 4006 543491933 53.00 54.50 52.20 54.50 1.30 2.44% 54.40 5 54.50 279 12.62
2014-10-15 4938 15054147 5851 810977795 54.50 54.80 52.70 53.60 0.90 -1.65% 53.50 37 53.60 409 12.41
2014-10-16 4938 10581406 4150 567931724 53.10 54.50 52.50 54.00 0.40 0.75% 54.00 1466 54.10 83 12.50
2014-10-17 4938 21555553 7114 1160416226 54.30 54.90 52.80 53.60 0.40 -0.74% 53.50 1 53.60 42 12.41
2014-10-20 4938 12945760 4616 705449159 54.40 54.80 54.00 54.70 1.10 2.05% 54.70 97 54.80 198 12.66
2014-10-21 4938 10415648 4329 571443915 55.00 55.60 54.10 54.20 0.50 -0.91% 54.20 32 54.30 14 12.55
2014-10-22 4938 10782756 4020 587389667 55.60 55.60 53.60 53.70 0.50 -0.92% 53.70 316 53.80 16 12.43
2014-10-23 4938 13624642 4815 750571581 54.70 55.60 54.10 55.60 1.90 3.54% 55.50 6 55.60 438 12.87
2014-10-24 4938 12547162 4740 697268645 55.60 56.00 54.90 55.90 0.30 0.54% 55.80 1 55.90 123 12.94
2014-10-27 4938 8505813 3516 475163178 56.00 56.30 55.30 56.20 0.30 0.54% 56.10 46 56.20 206 13.01
2014-10-28 4938 12705768 5106 718064587 57.00 57.00 56.00 56.50 0.30 0.53% 56.50 44 56.60 126 13.08
2014-10-29 4938 10604127 4276 600869075 57.00 57.10 56.30 56.60 0.10 0.18% 56.60 713 56.70 53 13.10
2014-10-30 4938 17323293 5921 955757039 56.20 56.40 54.60 54.80 1.80 -3.18% 54.80 39 54.90 3 12.69
2014-10-31 4938 18817324 6013 1029508271 54.80 55.50 53.90 55.20 0.40 0.73% 55.10 2 55.20 161 12.78
2014-11-03 4938 7182824 3815 396554435 54.80 55.70 54.60 55.70 0.50 0.91% 55.60 2 55.70 59 12.89
2014-11-04 4938 8612563 4170 473721670 56.30 56.30 54.50 54.50 1.20 -2.15% 54.50 179 54.60 13 12.62
2014-11-05 4938 6298024 2846 341550292 54.30 54.50 54.00 54.40 0.10 -0.18% 54.40 10 54.50 141 12.59
2014-11-06 4938 3784939 1984 205455387 55.00 55.10 54.00 54.10 0.30 -0.55% 54.10 235 54.20 74 12.52
2014-11-07 4938 5199916 2285 284474184 54.00 55.40 54.00 54.80 0.70 1.29% 54.80 238 54.90 13 12.69
2014-11-10 4938 17595779 6148 993131751 55.50 57.20 55.20 56.70 1.90 3.47% 56.60 4 56.70 77 13.13
2014-11-11 4938 23150815 4095 1402939329 60.60 60.60 60.60 60.60 3.90 6.88% 60.60 17926 0.00 0 14.03
2014-11-12 4938 48752731 18216 2147483647 62.40 63.90 62.40 63.40 2.80 4.62% 63.30 98 63.40 137 14.68
2014-11-13 4938 19006641 7912 1203431168 63.70 63.70 62.50 63.50 0.10 0.16% 63.50 139 63.60 301 14.70
2014-11-14 4938 37783806 14643 2147483647 63.30 67.50 62.80 66.10 2.60 4.09% 66.10 53 66.20 88 12.88
2014-11-17 4938 28149786 12135 1889288294 67.40 68.70 66.10 66.10 0.00 0% 66.10 126 66.20 12 12.88
2014-11-18 4938 16300237 7135 1071574142 66.60 66.90 65.00 66.20 0.10 0.15% 66.10 241 66.20 29 12.90
2014-11-19 4938 20600203 8856 1382708501 66.90 67.70 66.40 67.30 1.10 1.66% 67.20 48 67.30 119 13.12
2014-11-20 4938 35462224 14035 2147483647 67.90 70.50 67.70 70.50 3.20 4.75% 70.40 14 70.50 280 13.74
2014-11-21 4938 40035645 16134 2147483647 71.00 74.80 70.50 74.00 3.50 4.96% 73.90 25 74.00 27 14.42
2014-11-24 4938 31173369 13410 2147483647 74.30 75.30 71.10 71.60 2.40 -3.24% 71.50 43 71.60 230 13.96
2014-11-25 4938 17714072 8513 1285598396 71.60 73.50 71.20 72.20 0.60 0.84% 72.20 298 72.30 73 14.07
2014-11-26 4938 20990105 8699 1546044870 73.20 74.40 72.30 74.30 2.10 2.91% 74.20 36 74.30 74 14.48
2014-11-27 4938 15784807 6804 1165010121 74.50 74.70 73.20 73.20 1.10 -1.48% 73.20 162 73.40 22 14.27
2014-11-28 4938 15903124 7166 1145218726 73.60 73.60 71.40 71.80 1.40 -1.91% 71.70 78 71.80 158 14.00
2014-12-01 4938 17229024 8102 1253187197 70.60 74.30 70.50 73.20 1.40 1.95% 73.20 137 73.40 9 14.27
2014-12-02 4938 18681357 9170 1383798984 73.60 75.20 73.00 73.20 0.00 0% 73.20 13 73.30 119 14.27
2014-12-03 4938 21850765 8317 1618478089 74.20 75.10 73.20 73.80 0.60 0.82% 73.80 322 73.90 1 14.39
2014-12-04 4938 12025056 5852 884688626 74.50 74.90 72.60 72.60 1.20 -1.63% 72.60 31 72.70 7 14.15
2014-12-05 4938 9140736 4802 666259087 73.50 73.60 72.40 72.60 0.00 0% 72.60 127 72.70 10 14.15
2014-12-08 4938 13018452 6261 956860496 73.50 74.50 72.60 73.10 0.50 0.69% 73.10 4 73.20 27 14.25
2014-12-09 4938 8562283 4160 623500131 74.00 74.00 72.30 72.30 0.80 -1.09% 72.30 70 72.50 2 14.09
2014-12-10 4938 15848109 7056 1120534266 71.60 72.50 69.50 70.50 1.80 -2.49% 70.40 10 70.50 259 13.74
2014-12-11 4938 13474092 6499 959707584 70.90 72.00 70.70 70.80 0.30 0.43% 70.80 17 70.90 79 13.80
2014-12-12 4938 8976768 4295 626117335 70.00 70.30 69.00 71.00 0.70 0.28% 70.20 25 70.30 129 10.92
2014-12-15 4938 17945850 8174 1300169800 70.70 74.40 70.00 74.00 3.00 4.23% 74.00 77 74.10 70 14.42
2014-12-16 4938 13443255 7987 982869061 73.90 74.00 72.10 72.10 1.90 -2.57% 72.10 4 72.20 11 14.05
2014-12-17 4938 25532121 6573 1835281918 71.50 73.20 70.50 70.50 1.60 -2.22% 70.50 176 70.70 7 13.74
2014-12-18 4938 10884498 4983 774324335 71.00 71.80 70.60 70.60 0.10 0.14% 70.50 339 70.60 18 13.76
2014-12-19 4938 15270132 6545 1069150433 72.50 72.50 68.30 68.60 2.00 -2.83% 68.60 261 68.90 20 13.37
2014-12-22 4938 13797133 7270 988297583 70.00 72.50 69.60 72.50 3.90 5.69% 72.50 514 72.60 273 14.13
2014-12-23 4938 7159162 3960 513598908 72.90 72.90 71.10 71.80 0.70 -0.97% 71.70 29 71.80 7 14.00
2014-12-24 4938 5575595 3283 400143594 72.50 72.50 71.20 71.80 0.00 0% 71.80 161 71.90 40 14.00
2014-12-25 4938 3152360 2053 225423177 71.60 72.30 71.10 71.40 0.40 -0.56% 71.40 67 71.50 1 13.92
2014-12-26 4938 2500377 1726 178927044 71.30 72.00 71.10 72.00 0.60 0.84% 71.90 8 72.00 271 14.04
2014-12-27 4938 1782558 1011 128268001 72.30 72.30 71.60 71.90 0.10 -0.14% 71.90 7 72.00 64 14.02
2014-12-29 4938 32126701 3851 2147483647 72.50 73.40 72.00 72.30 0.40 0.56% 72.20 206 72.30 10 14.09
2014-12-30 4938 6676973 3749 489638886 73.40 73.80 73.00 73.30 1.00 1.38% 73.30 8 73.40 179 14.29
2014-12-31 4938 3543768 1589 258535364 73.00 73.50 72.60 73.00 0.30 -0.41% 72.90 17 73.00 21 14.23