南茂(8150)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
月12345678910111213141516171819202122232425262728293031當月平均
4 月　　　　　　　　　　39.25
0
0%		 　37.00
-2.25
-5.73%		35.50
-1.5
-4.05%		37.00
1.5
4.23%		37.00
0
0%		36.45
-0.55
-1.49%		 　36.55
0.1
0.27%		36.50
-0.05
-0.14%		35.95
-0.55
-1.51%		36.00
0.05
0.14%		35.00
-1
-2.78%		 　36.80
1.8
5.14%		37.60
0.8
2.17%		37.50
-0.1
-0.27%		 36.79
5 月　37.75
0.25
0.67%		 　37.85
0.1
0.26%		37.50
-0.35
-0.92%		37.55
0.05
0.13%		38.30
0.75
2%		38.40
0.1
0.26%		 　39.10
0.7
1.82%		38.30
-0.8
-2.05%		40.95
2.65
6.92%		41.00
0.05
0.12%		39.85
-1.15
-2.8%		 　39.60
-0.25
-0.63%		39.60
0
0%		39.70
0.1
0.25%		40.00
0.3
0.76%		42.80
2.8
7%		 　43.00
0.2
0.47%		44.10
1.1
2.56%		43.55
-0.55
-1.25%		43.05
-0.5
-1.15%		43.85
0.8
1.86%		 40.35
6 月　　43.80
-0.05
-0.11%		44.30
0.5
1.14%		44.30
0
0%		43.90
-0.4
-0.9%		 　43.05
-0.85
-1.94%		42.60
-0.45
-1.05%		43.25
0.65
1.53%		42.40
-0.85
-1.97%		41.55
-0.85
-2%		 　42.10
0.55
1.32%		42.40
0.3
0.71%		43.00
0.6
1.42%		43.20
0.2
0.47%		43.00
-0.2
-0.46%		 　42.20
-0.8
-1.86%		42.20
0
0%		42.20
0
0%		43.70
1.5
3.55%		43.60
-0.1
-0.23%		 　42.65
-0.95
-2.18%		 42.88
7 月42.50
-0.15
-0.35%		42.80
0.3
0.71%		42.95
0.15
0.35%		42.60
-0.35
-0.81%		 　41.85
-0.75
-1.76%		42.80
0.95
2.27%		42.60
-0.2
-0.47%		42.00
-0.6
-1.41%		40.70
-1.3
-3.1%		 　40.80
0.1
0.25%		40.20
-0.6
-1.47%		39.85
-0.35
-0.87%		39.75
-0.1
-0.25%		41.00
1.25
3.14%		 　41.00
0
0%		42.40
1.4
3.41%		 42.50
0.1
0.24%		42.20
-0.3
-0.71%		 　41.40
-0.8
-1.9%		41.40
0
0%		41.55
0.15
0.36%		41.50
-0.05
-0.12%		41.63
8 月40.75
-0.75
-1.81%		 　40.80
0.05
0.12%		40.10
-0.7
-1.72%		39.70
-0.4
-1%		39.45
-0.25
-0.63%		39.00
-0.45
-1.14%		 　39.90
0.9
2.31%		39.85
-0.05
-0.13%		38.70
-1.15
-2.89%		38.40
-0.3
-0.78%		37.60
-0.8
-2.08%		 　38.00
0.4
1.06%		39.20
1.2
3.16%		39.25
0.05
0.13%		39.25
0
0%		39.45
0.2
0.51%		 　39.45
0
0%		39.30
-0.15
-0.38%		39.60
0.3
0.76%		39.35
-0.25
-0.63%		39.60
0.25
0.64%		 39.39
9 月39.30
-0.3
-0.76%		39.00
-0.3
-0.76%		38.80
-0.2
-0.51%		39.00
0.2
0.52%		38.60
-0.4
-1.03%		 　　38.80
0.2
0.52%		38.60
-0.2
-0.52%		38.60
0
0%		37.90
-0.7
-1.81%		 　37.40
-0.5
-1.32%		37.50
0.1
0.27%		37.75
0.25
0.67%		39.70
1.95
5.17%		41.00
1.3
3.27%		 　40.50
-0.5
-1.22%		39.20
-1.3
-3.21%		39.00
-0.2
-0.51%		38.40
-0.6
-1.54%		38.05
-0.35
-0.91%		 　38.20
0.15
0.39%		39.30
1.1
2.88%		 38.8
10 月39.20
-0.1
-0.25%		39.05
-0.15
-0.38%		39.20
0.15
0.38%		 　39.25
0.05
0.13%		38.80
-0.45
-1.15%		38.80
0
0%		39.30
0.5
1.29%		 　　37.40
-1.9
-4.83%		38.60
1.2
3.21%		37.70
-0.9
-2.33%		37.60
-0.1
-0.27%		36.35
-1.25
-3.32%		 　37.35
1
2.75%		36.85
-0.5
-1.34%		37.60
0.75
2.04%		37.70
0.1
0.27%		37.20
-0.5
-1.33%		 　35.80
-1.4
-3.76%		37.05
1.25
3.49%		37.75
0.7
1.89%		38.00
0.25
0.66%		38.00
0
0%		37.86
11 月 　38.15
0.15
0.39%		37.70
-0.45
-1.18%		38.35
0.65
1.72%		38.60
0.25
0.65%		39.35
0.75
1.94%		 　39.50
0.15
0.38%		39.50
0
0%		38.85
-0.65
-1.65%		39.45
0.6
1.54%		39.15
-0.3
-0.76%		 　39.00
-0.15
-0.38%		39.40
0.4
1.03%		40.25
0.85
2.16%		41.25
1
2.48%		41.00
-0.25
-0.61%		 　41.50
0.5
1.22%		41.35
-0.15
-0.36%		41.05
-0.3
-0.73%		40.90
-0.15
-0.37%		41.00
0.1
0.24%		 39.86
12 月40.95
-0.05
-0.12%		42.25
1.3
3.17%		42.50
0.25
0.59%		42.65
0.15
0.35%		42.45
-0.2
-0.47%		 　42.60
0.15
0.35%		42.10
-0.5
-1.17%		41.75
-0.35
-0.83%		41.80
0.05
0.12%		42.00
0.2
0.48%		 　42.00
0
0%		42.50
0.5
1.19%		42.50
0
0%		42.15
-0.35
-0.82%		41.50
-0.65
-1.54%		 　41.60
0.1
0.24%		41.60
0
0%		41.70
0.1
0.24%		41.70
0
0%		41.50
-0.2
-0.48%		41.55
0.05
0.12%		 41.75
0.2
0.48%		42.45
0.7
1.68%		41.95
-0.5
-1.18%		41.98

說明:最高漲幅:7%最低跌幅:-5.73% 最高價:44.30最低價:35.00平均價:40.07,灰色底表示週末,漲105天(54.5)元,跌104天(-56.05)元,平盤21天
7%=2,5%=3,4%=2,3%=11,2%=17,1%=26,0%=65,-0%=2,-1%=2,-2%=3,-3%=6,-4%=22,-5%=27,-6%=42,

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
2014-04-11 8150 16486300 10047 632560307 37.30 39.30 37.30 39.25 0.00 0% 39.20 19 39.25 31 0.00
2014-04-14 8150 5832490 3199 219693675 38.95 38.95 36.55 37.00 2.25 -5.73% 37.00 123 37.05 13 13.41
2014-04-15 8150 5007017 2688 182308165 37.00 37.90 35.00 35.50 1.50 -4.05% 35.50 85 35.55 3 12.86
2014-04-16 8150 3654200 1944 134487400 36.00 37.50 35.85 37.00 1.50 4.23% 36.95 6 37.00 12 13.41
2014-04-17 8150 3060014 1556 113699922 37.50 37.55 36.80 37.00 0.00 0% 36.95 25 37.00 91 13.41
2014-04-18 8150 2931242 1354 108549607 37.50 37.75 36.40 36.45 0.55 -1.49% 36.45 14 36.50 9 13.21
2014-04-21 8150 1232014 619 45081109 36.80 36.90 36.35 36.55 0.10 0.27% 36.55 7 36.60 4 13.24
2014-04-22 8150 1703282 883 62553421 36.80 37.20 36.45 36.50 0.05 -0.14% 36.45 26 36.55 8 13.22
2014-04-23 8150 2286540 1246 83159690 36.60 37.00 35.80 35.95 0.55 -1.51% 35.95 3 36.00 12 13.03
2014-04-24 8150 1533125 861 55217812 36.00 36.45 35.65 36.00 0.05 0.14% 35.95 8 36.00 45 13.04
2014-04-25 8150 3075900 1523 107447350 36.00 36.25 33.60 35.00 1.00 -2.78% 35.00 26 35.20 3 12.68
2014-04-28 8150 3377650 1769 121212275 33.65 36.85 33.65 36.80 1.80 5.14% 36.70 29 36.80 9 13.33
2014-04-29 8150 3833636 1833 143164563 36.80 38.10 36.30 37.60 0.80 2.17% 37.60 18 37.70 8 13.62
2014-04-30 8150 2078000 1135 78162250 37.30 38.10 37.30 37.50 0.10 -0.27% 37.45 7 37.50 20 13.59
2014-05-02 8150 1706336 817 64470049 38.05 38.20 37.40 37.75 0.25 0.67% 37.75 180 37.80 39 13.68
2014-05-05 8150 1749000 912 66211450 38.00 38.05 37.40 37.85 0.10 0.26% 37.85 19 37.90 33 13.71
2014-05-06 8150 1192000 616 44844650 38.00 38.05 37.25 37.50 0.35 -0.92% 37.50 59 37.65 9 13.59
2014-05-07 8150 1379000 565 51853300 37.50 37.80 37.35 37.55 0.05 0.13% 37.55 14 37.60 11 13.61
2014-05-08 8150 3412100 1640 130997220 37.65 38.85 37.65 38.30 0.75 2% 38.30 35 38.40 13 13.88
2014-05-09 8150 2005001 855 76908740 38.30 38.75 38.00 38.40 0.10 0.26% 38.40 14 38.45 5 13.91
2014-05-12 8150 3412500 1639 133247648 38.80 39.60 38.50 39.10 0.70 1.82% 39.05 14 39.10 17 14.17
2014-05-13 8150 2972000 1753 115648749 39.60 39.80 37.55 38.30 0.80 -2.05% 38.30 102 38.60 6 13.88
2014-05-14 8150 6743569 2429 268656898 38.30 40.95 38.05 40.95 2.65 6.92% 40.95 890 0.00 0 14.84
2014-05-15 8150 7061687 3426 282395667 40.80 41.00 39.00 41.00 0.05 0.12% 40.95 20 41.00 84 14.86
2014-05-16 8150 4128025 2154 165581745 40.50 40.65 39.70 39.85 1.15 -2.8% 39.85 36 39.90 12 14.44
2014-05-19 8150 1841000 963 72844550 40.00 40.15 39.10 39.60 0.25 -0.63% 39.55 39 39.65 1 14.35
2014-05-20 8150 2141774 1107 85626308 40.00 40.45 39.55 39.60 0.00 0% 39.60 60 39.70 84 14.35
2014-05-21 8150 1716000 930 68539150 39.60 40.45 39.50 39.70 0.10 0.25% 39.70 6 39.75 1 14.38
2014-05-22 8150 1804021 966 71985140 40.00 40.10 39.70 40.00 0.30 0.76% 40.00 49 40.05 6 14.49
2014-05-23 8150 9408634 3820 394129734 40.35 42.80 40.35 42.80 2.80 7% 42.80 1475 0.00 0 15.51
2014-05-26 8150 5664203 2647 242041479 42.80 43.35 41.95 43.00 0.20 0.47% 43.00 47 43.10 9 15.58
2014-05-27 8150 8633831 3827 385265410 43.40 45.80 43.40 44.10 1.10 2.56% 44.10 155 44.20 2 15.98
2014-05-28 8150 4948260 2379 215690860 44.25 44.25 43.00 43.55 0.55 -1.25% 43.55 15 43.60 5 15.78
2014-05-29 8150 2867200 1265 123846000 43.90 43.90 42.80 43.05 0.50 -1.15% 43.05 77 43.15 22 15.60
2014-05-30 8150 3804000 1794 166644550 43.60 44.50 43.10 43.85 0.80 1.86% 43.80 41 43.85 2 15.89
2014-06-03 8150 3337100 1672 145257039 44.50 44.50 42.95 43.80 0.05 -0.11% 43.75 1 43.80 5 15.87
2014-06-04 8150 3558400 1675 156980399 43.80 44.75 43.40 44.30 0.50 1.14% 44.30 12 44.35 6 16.05
2014-06-05 8150 2952400 1471 130115360 44.50 44.50 43.70 44.30 0.00 0% 44.30 11 44.35 31 16.05
2014-06-06 8150 2174700 1134 95852915 44.50 44.50 43.85 43.90 0.40 -0.9% 43.85 56 43.90 10 15.91
2014-06-09 8150 2251000 1180 97348500 44.10 44.10 42.85 43.05 0.85 -1.94% 43.05 45 43.10 1 15.60
2014-06-10 8150 2214500 1142 95261674 43.60 43.60 42.45 42.60 0.45 -1.05% 42.60 161 42.70 3 15.43
2014-06-11 8150 2334275 1201 100738235 42.95 43.45 42.75 43.25 0.65 1.53% 43.20 10 43.25 28 15.67
2014-06-12 8150 2405269 1237 102420600 43.00 43.00 42.25 42.40 0.85 -1.97% 42.40 14 42.45 20 15.36
2014-06-13 8150 3420110 1549 142115598 42.20 42.30 41.10 41.55 0.85 -2% 41.50 104 41.55 1 15.05
2014-06-16 8150 2182000 1214 90879100 41.50 42.15 40.90 42.10 0.55 1.32% 42.05 3 42.10 73 15.25
2014-06-17 8150 1945100 1026 82446650 42.50 42.55 42.15 42.40 0.30 0.71% 42.40 46 42.45 51 15.36
2014-06-18 8150 3838105 2295 165661465 42.50 43.80 42.50 43.00 0.60 1.42% 43.00 384 43.15 1 15.58
2014-06-19 8150 2303060 1326 99806942 43.80 43.80 42.85 43.20 0.20 0.47% 43.15 32 43.20 27 15.65
2014-06-20 8150 1444020 895 62205668 43.50 43.55 42.95 43.00 0.20 -0.46% 42.95 28 43.00 26 15.58
2014-06-23 8150 1833025 1085 77574775 43.30 43.30 41.65 42.20 0.80 -1.86% 42.10 10 42.20 27 15.29
2014-06-24 8150 1461000 796 61794100 42.20 42.60 41.90 42.20 0.00 0% 42.20 147 42.25 39 15.29
2014-06-25 8150 1176060 649 49609482 42.20 42.35 42.00 42.20 0.00 0% 42.15 1 42.20 20 15.29
2014-06-26 8150 3005930 1452 130426583 42.50 43.90 42.40 43.70 1.50 3.55% 43.65 7 43.70 12 15.83
2014-06-27 8150 3840873 1606 167435553 43.90 44.00 43.25 43.60 0.10 -0.23% 43.55 14 43.60 3 15.80
2014-06-30 8150 1846637 857 78758408 42.75 42.90 42.45 42.65 0.00 -2.18% 42.65 63 42.70 13 15.45
2014-07-01 8150 1369550 672 58154397 42.85 42.85 42.30 42.50 0.15 -0.35% 42.50 39 42.60 17 15.40
2014-07-02 8150 2034981 1135 87047839 42.60 43.35 42.15 42.80 0.30 0.71% 42.60 2 42.80 38 15.51
2014-07-03 8150 736510 435 31492429 43.00 43.00 42.55 42.95 0.15 0.35% 42.85 34 42.95 21 15.56
2014-07-04 8150 872427 425 37272932 43.00 43.15 42.60 42.60 0.35 -0.81% 42.60 90 42.65 1 15.43
2014-07-07 8150 1433299 759 60216612 42.60 42.70 41.70 41.85 0.75 -1.76% 41.85 36 42.00 11 15.16
2014-07-08 8150 1648559 876 69496596 41.80 43.00 40.95 42.80 0.95 2.27% 42.80 3 42.85 4 15.51
2014-07-09 8150 920646 542 39414686 42.90 42.95 42.50 42.60 0.20 -0.47% 42.60 37 42.65 1 15.43
2014-07-10 8150 1030402 562 43579484 43.00 43.00 42.00 42.00 0.60 -1.41% 42.00 71 42.05 7 15.22
2014-07-11 8150 1646345 866 67686260 41.70 41.95 40.65 40.70 1.30 -3.1% 40.65 67 40.70 35 14.75
2014-07-14 8150 973175 531 39694098 40.70 41.10 40.45 40.80 0.10 0.25% 40.75 17 40.80 4 14.78
2014-07-15 8150 1883622 883 75983366 40.60 40.90 40.15 40.20 0.60 -1.47% 40.20 69 40.30 13 14.57
2014-07-16 8150 2557600 1302 100669200 40.20 40.35 38.50 39.85 0.35 -0.87% 39.85 50 39.90 3 14.44
2014-07-17 8150 1687000 864 67201450 39.85 40.05 39.10 39.75 0.10 -0.25% 39.75 28 39.85 1 14.40
2014-07-18 8150 2860000 1516 116423500 40.00 41.15 39.95 41.00 1.25 3.14% 41.00 39 41.05 19 14.86
2014-07-21 8150 1451500 777 59615350 41.50 41.50 40.85 41.00 0.00 0% 41.00 64 41.20 30 14.86
2014-07-22 8150 2583070 1013 107834164 41.00 42.40 40.35 42.40 1.40 3.41% 42.40 18 42.45 26 15.36
2014-07-24 8150 3005008 1220 127599988 42.35 42.80 42.15 42.50 0.10 0.24% 42.40 17 42.50 124 15.40
2014-07-25 8150 1647399 950 69611986 42.50 42.50 41.85 42.20 0.30 -0.71% 42.15 17 42.20 25 15.29
2014-07-28 8150 605020 361 25194927 42.00 42.05 41.40 41.40 0.80 -1.9% 41.40 5 41.45 1 15.00
2014-07-29 8150 773000 498 32183850 41.30 42.00 41.30 41.40 0.00 0% 41.40 2 41.45 9 15.00
2014-07-30 8150 797750 492 33131924 41.40 41.60 41.40 41.55 0.15 0.36% 41.55 18 41.60 8 15.05
2014-07-31 8150 396025 338 16412335 41.65 41.65 41.15 41.50 0.05 -0.12% 41.30 4 41.50 9 15.04
2014-08-01 8150 531278 293 21677477 40.90 41.15 40.55 40.75 0.75 -1.81% 40.70 21 40.75 2 14.76
2014-08-04 8150 227056 129 9282984 41.00 41.10 40.75 40.80 0.05 0.12% 40.80 11 40.85 3 14.78
2014-08-05 8150 575251 354 23185689 40.65 40.75 40.10 40.10 0.70 -1.72% 40.10 47 40.20 10 14.53
2014-08-06 8150 443297 296 17620780 39.80 40.10 39.30 39.70 0.40 -1% 39.70 8 39.90 22 14.38
2014-08-07 8150 666031 419 26330580 39.80 39.85 39.10 39.45 0.25 -0.63% 39.40 95 39.45 1 14.29
2014-08-08 8150 1075000 451 41835750 39.45 39.45 38.50 39.00 0.45 -1.14% 39.00 6 39.05 6 14.13
2014-08-11 8150 688275 358 27467250 39.60 40.40 39.55 39.90 0.90 2.31% 39.90 52 40.00 53 14.46
2014-08-12 8150 259000 152 10323900 40.00 40.00 39.75 39.85 0.05 -0.13% 39.80 2 39.85 5 14.44
2014-08-13 8150 1311010 667 50736049 39.20 39.20 38.35 38.70 1.15 -2.89% 38.70 37 38.75 6 12.29
2014-08-14 8150 780437 406 30106661 38.70 38.85 38.35 38.40 0.30 -0.78% 38.35 21 38.40 15 12.19
2014-08-15 8150 976110 515 36781436 38.40 38.40 37.20 37.60 0.80 -2.08% 37.60 4 37.70 30 11.94
2014-08-18 8150 1041000 586 39039500 37.75 38.00 36.80 38.00 0.40 1.06% 37.95 10 38.00 38 12.06
2014-08-19 8150 1684661 862 65315627 38.25 39.35 38.20 39.20 1.20 3.16% 39.15 7 39.20 7 12.44
2014-08-20 8150 824000 507 32302400 39.00 39.55 38.90 39.25 0.05 0.13% 39.20 1 39.25 6 12.46
2014-08-21 8150 553010 345 21713302 39.25 39.45 39.05 39.25 0.00 0% 39.25 25 39.35 12 12.46
2014-08-22 8150 755573 576 29795754 39.65 39.65 39.25 39.45 0.20 0.51% 39.45 9 39.50 15 12.52
2014-08-25 8150 971500 461 38307299 39.45 39.55 39.30 39.45 0.00 0% 39.45 13 39.50 36 12.52
2014-08-26 8150 629969 389 24802081 39.45 39.50 39.30 39.30 0.15 -0.38% 39.30 15 39.40 58 12.48
2014-08-27 8150 1099400 658 43475090 39.45 39.65 39.45 39.60 0.30 0.76% 39.50 16 39.60 4 12.57
2014-08-28 8150 388000 218 15276100 39.60 39.65 39.30 39.35 0.25 -0.63% 39.35 6 39.40 1 12.49
2014-08-29 8150 714220 459 28232373 39.40 39.65 39.40 39.60 0.25 0.64% 39.55 83 39.60 22 12.57
2014-09-01 8150 732430 431 28813547 39.65 39.65 39.20 39.30 0.30 -0.76% 39.25 1 39.30 4 12.48
2014-09-02 8150 620025 473 24084200 39.35 39.35 38.60 39.00 0.30 -0.76% 38.90 1 39.00 3 12.38
2014-09-03 8150 283000 175 11008550 38.70 39.05 38.70 38.80 0.20 -0.51% 38.80 41 38.85 1 12.32
2014-09-04 8150 467000 271 18161400 38.80 39.00 38.70 39.00 0.20 0.52% 38.95 25 39.00 21 12.38
2014-09-05 8150 631200 303 24533679 39.05 39.20 38.60 38.60 0.40 -1.03% 38.60 4 38.70 15 12.25
2014-09-09 8150 922793 422 35973578 38.80 39.35 38.65 38.80 0.20 0.52% 38.75 17 38.80 76 12.32
2014-09-10 8150 515000 259 19890150 38.80 38.90 38.50 38.60 0.20 -0.52% 38.60 4 38.65 5 12.25
2014-09-11 8150 432000 278 16693150 38.90 38.90 38.50 38.60 0.00 0% 38.55 37 38.60 83 12.25
2014-09-12 8150 616000 322 23432400 38.50 38.55 37.90 37.90 0.70 -1.81% 37.90 11 37.95 6 12.03
2014-09-15 8150 498584 333 18699854 37.80 37.90 37.35 37.40 0.50 -1.32% 37.40 2 37.45 17 11.87
2014-09-16 8150 427500 254 16009350 37.70 37.80 37.30 37.50 0.10 0.27% 37.45 12 37.50 4 11.90
2014-09-17 8150 856500 541 32481875 37.80 38.20 37.55 37.75 0.25 0.67% 37.75 2 37.80 30 11.98
2014-09-18 8150 2514837 1058 98552011 37.75 39.70 37.75 39.70 1.95 5.17% 39.65 7 39.70 11 12.60
2014-09-19 8150 4896631 1935 196355671 39.85 41.00 39.45 41.00 1.30 3.27% 40.80 12 41.00 39 13.02
2014-09-22 8150 2654175 1309 107136327 40.70 40.70 40.00 40.50 0.50 -1.22% 40.50 26 40.55 22 12.86
2014-09-23 8150 2571100 1164 103027289 40.25 40.60 39.20 39.20 1.30 -3.21% 39.15 134 39.20 1 12.44
2014-09-24 8150 1954600 943 76388850 39.25 39.45 38.85 39.00 0.20 -0.51% 38.95 10 39.00 11 12.38
2014-09-25 8150 1693303 873 65704295 39.10 39.35 38.35 38.40 0.60 -1.54% 38.40 66 38.60 1 12.19
2014-09-26 8150 833000 517 31656000 38.00 38.25 37.80 38.05 0.35 -0.91% 38.05 24 38.10 17 12.08
2014-09-29 8150 525060 286 20081445 38.35 38.40 38.10 38.20 0.15 0.39% 38.20 17 38.25 8 12.13
2014-09-30 8150 2333878 1080 90073210 38.25 39.40 38.00 39.30 1.10 2.88% 39.25 9 39.30 3 12.48
2014-10-01 8150 2129000 1045 83976200 39.00 39.75 38.75 39.20 0.10 -0.25% 39.20 31 39.30 2 12.44
2014-10-02 8150 651270 425 25341080 38.90 39.25 38.55 39.05 0.15 -0.38% 39.05 17 39.10 4 12.40
2014-10-03 8150 718293 417 28175820 39.25 39.40 39.00 39.20 0.15 0.38% 39.20 7 39.30 20 12.44
2014-10-06 8150 606000 447 23820300 39.35 39.45 39.20 39.25 0.05 0.13% 39.25 8 39.30 1 12.46
2014-10-07 8150 751091 582 29253716 39.25 39.25 38.80 38.80 0.45 -1.15% 38.80 6 38.85 10 12.32
2014-10-08 8150 1033110 549 40428912 38.50 39.40 38.50 38.80 0.00 0% 38.80 21 38.90 9 12.32
2014-10-09 8150 2017300 967 79007700 39.00 39.45 38.90 39.30 0.50 1.29% 39.20 23 39.30 34 12.48
2014-10-13 8150 1351000 749 51001200 38.45 38.50 37.40 37.40 1.90 -4.83% 37.40 10 37.45 1 11.87
2014-10-14 8150 2719059 1103 103401844 37.40 38.60 36.85 38.60 1.20 3.21% 38.60 3 38.65 4 12.25
2014-10-15 8150 894550 619 33726600 38.60 38.60 37.30 37.70 0.90 -2.33% 37.70 27 37.80 1 11.97
2014-10-16 8150 1683277 871 62111776 37.50 37.75 35.40 37.60 0.10 -0.27% 37.60 6 37.65 2 11.94
2014-10-17 8150 1087000 633 40040100 37.60 37.80 36.35 36.35 1.25 -3.32% 36.30 153 36.40 3 11.54
2014-10-20 8150 1057040 639 39052400 36.80 37.50 36.50 37.35 1.00 2.75% 37.30 18 37.35 2 11.86
2014-10-21 8150 564000 352 20832650 37.30 37.30 36.70 36.85 0.50 -1.34% 36.80 23 36.85 60 11.70
2014-10-22 8150 2060000 1108 77864750 37.60 38.25 37.30 37.60 0.75 2.04% 37.60 12 37.80 9 11.94
2014-10-23 8150 2632000 1453 100131050 37.05 38.40 37.05 37.70 0.10 0.27% 37.70 33 38.00 11 11.97
2014-10-24 8150 1147100 781 43108520 37.80 38.05 37.10 37.20 0.50 -1.33% 37.20 20 37.30 1 11.81
2014-10-27 8150 973031 675 35529640 37.20 37.40 35.80 35.80 1.40 -3.76% 35.80 27 35.85 10 11.37
2014-10-28 8150 901000 619 33154800 36.40 37.30 36.30 37.05 1.25 3.49% 37.05 4 37.10 16 11.76
2014-10-29 8150 1395100 845 52883650 37.50 38.25 37.20 37.75 0.70 1.89% 37.75 19 37.90 5 11.98
2014-10-30 8150 1305362 795 49773927 37.95 38.35 37.75 38.00 0.25 0.66% 38.00 40 38.10 1 12.06
2014-10-31 8150 1203800 732 45882310 38.40 38.45 37.90 38.00 0.00 0% 38.00 56 38.10 1 12.06
2014-11-03 8150 1626400 900 62426320 38.00 38.60 38.00 38.15 0.15 0.39% 38.10 30 38.15 23 12.11
2014-11-04 8150 976000 548 37077200 38.25 38.35 37.70 37.70 0.45 -1.18% 37.70 21 37.75 4 11.97
2014-11-05 8150 1178102 676 45139814 38.00 38.65 37.75 38.35 0.65 1.72% 38.35 1 38.40 15 12.17
2014-11-06 8150 2945528 1407 114905642 38.35 39.35 38.35 38.60 0.25 0.65% 38.60 132 38.65 12 12.25
2014-11-07 8150 4652967 2384 184575147 39.65 40.00 39.10 39.35 0.75 1.94% 39.35 14 39.45 10 12.49
2014-11-10 8150 1739470 939 68422452 39.30 39.90 38.95 39.50 0.15 0.38% 39.50 10 39.60 5 12.54
2014-11-11 8150 2008188 1095 79819294 39.90 40.15 39.25 39.50 0.00 0% 39.50 44 39.75 41 12.54
2014-11-12 8150 849502 565 33253678 39.50 39.65 38.85 38.85 0.65 -1.65% 38.85 81 39.00 6 12.33
2014-11-13 8150 2416600 892 95344349 39.00 39.90 39.00 39.45 0.60 1.54% 39.45 7 39.50 7 12.52
2014-11-14 8150 1702020 659 66997034 39.00 39.60 39.00 39.15 0.30 -0.76% 39.15 3 39.25 10 11.15
2014-11-17 8150 2246080 1466 88899527 39.20 40.00 39.00 39.00 0.15 -0.38% 39.00 61 39.10 1 11.11
2014-11-18 8150 1646101 1368 64734010 39.30 39.60 39.05 39.40 0.40 1.03% 39.30 14 39.40 15 11.23
2014-11-19 8150 4085264 1945 163613810 39.55 40.40 39.50 40.25 0.85 2.16% 40.20 39 40.25 29 11.47
2014-11-20 8150 7339493 3572 301947110 40.50 41.50 40.50 41.25 1.00 2.48% 41.25 7 41.30 10 11.75
2014-11-21 8150 2219000 1184 90806550 41.25 41.25 40.60 41.00 0.25 -0.61% 41.00 75 41.05 47 11.68
2014-11-24 8150 2774420 1347 114478630 41.40 41.85 40.90 41.50 0.50 1.22% 41.45 38 41.50 52 11.82
2014-11-25 8150 4408876 1777 183122573 41.70 41.95 41.10 41.35 0.15 -0.36% 41.35 39 41.40 16 11.78
2014-11-26 8150 2238500 1256 92586250 41.70 41.85 40.90 41.05 0.30 -0.73% 41.00 31 41.05 12 11.70
2014-11-27 8150 1468250 964 60259237 41.20 41.50 40.70 40.90 0.15 -0.37% 40.90 15 40.95 17 11.65
2014-11-28 8150 1266132 778 51855055 41.15 41.15 40.70 41.00 0.10 0.24% 40.95 1 41.00 119 11.68
2014-12-01 8150 1458100 789 59387305 40.25 41.20 39.80 40.95 0.05 -0.12% 40.95 8 41.00 4 11.67
2014-12-02 8150 4806800 2379 203814360 41.00 43.00 41.00 42.25 1.30 3.17% 42.25 2 42.30 3 12.04
2014-12-03 8150 3233979 1414 137960907 43.00 43.20 42.40 42.50 0.25 0.59% 42.50 13 42.60 7 12.11
2014-12-04 8150 2794187 1403 118302134 42.20 42.75 41.85 42.65 0.15 0.35% 42.60 3 42.65 30 12.15
2014-12-05 8150 1858241 887 79571540 42.80 43.50 42.45 42.45 0.20 -0.47% 42.45 26 42.60 3 12.09
2014-12-08 8150 1040050 725 44385716 42.55 42.90 42.50 42.60 0.15 0.35% 42.50 15 42.60 4 12.14
2014-12-09 8150 1055030 585 44339661 42.00 42.60 41.30 42.10 0.50 -1.17% 42.10 28 42.15 10 11.99
2014-12-10 8150 841860 542 35389362 42.10 42.50 41.65 41.75 0.35 -0.83% 41.75 7 41.80 4 11.89
2014-12-11 8150 687614 501 28709735 41.50 42.25 41.05 41.80 0.05 0.12% 41.75 6 41.80 3 11.91
2014-12-12 8150 7870779 3752 208749915 26.75 26.75 26.35 42.00 0.35 0.48% 26.45 95 26.50 36 6.53
2014-12-15 8150 757130 496 31609860 42.00 42.00 41.55 42.00 0.00 0% 41.95 24 42.00 9 11.97
2014-12-16 8150 1673000 1045 70945800 41.80 42.60 41.80 42.50 0.50 1.19% 42.20 20 42.50 6 12.11
2014-12-17 8150 2640263 1367 112774553 42.50 43.20 41.90 42.50 0.00 0% 42.30 1 42.50 2 12.11
2014-12-18 8150 1491401 988 63524341 43.00 43.00 42.10 42.15 0.35 -0.82% 42.15 32 42.30 40 12.01
2014-12-19 8150 1269387 754 53307208 43.00 43.00 41.50 41.50 0.65 -1.54% 41.50 2 41.60 8 11.82
2014-12-22 8150 706000 458 29337300 41.60 41.85 41.30 41.60 0.10 0.24% 41.50 103 41.60 5 11.85
2014-12-23 8150 476200 288 19853379 42.20 42.20 41.50 41.60 0.00 0% 41.60 38 41.65 2 11.85
2014-12-24 8150 589105 355 24531762 41.95 41.95 41.45 41.70 0.10 0.24% 41.70 5 41.75 9 11.88
2014-12-25 8150 329600 235 13734418 41.95 41.95 41.55 41.70 0.00 0% 41.55 15 41.70 6 11.88
2014-12-26 8150 366110 268 15211270 41.70 41.80 41.40 41.50 0.20 -0.48% 41.50 8 41.55 3 11.82
2014-12-27 8150 406000 207 16892350 41.55 41.85 41.50 41.55 0.05 0.12% 41.55 72 41.60 1 11.84
2014-12-29 8150 715000 507 29926550 41.70 42.05 41.55 41.75 0.20 0.48% 41.75 3 41.80 48 11.89
2014-12-30 8150 1804816 1041 76615448 41.90 42.90 41.85 42.45 0.70 1.68% 42.45 84 42.50 61 12.09
2014-12-31 8150 831095 511 35056780 42.95 42.95 41.90 41.95 0.50 -1.18% 41.90 127 41.95 1 11.95