百和(9938)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　36.60
0
0%		36.15
-0.45
-1.23%		 　36.25
0.1
0.28%		36.70
0.45
1.24%		35.90
-0.8
-2.18%		34.75
-1.15
-3.2%		33.25
-1.5
-4.32%		 　32.70
-0.55
-1.65%		31.95
-0.75
-2.29%		32.40
0.45
1.41%		31.10
-1.3
-4.01%		30.25
-0.85
-2.73%		 　30.20
-0.05
-0.17%		30.90
0.7
2.32%		32.80
1.9
6.15%		33.20
0.4
1.22%		32.70
-0.5
-1.51%		 　31.45
-1.25
-3.82%		 32.89
2 月　　　　31.30
-0.15
-0.48%		31.95
0.65
2.08%		31.65
-0.3
-0.94%		 　32.50
0.85
2.69%		32.25
-0.25
-0.77%		31.90
-0.35
-1.09%		31.55
-0.35
-1.1%		31.60
0.05
0.16%		 　33.45
1.85
5.85%		33.70
0.25
0.75%		33.20
-0.5
-1.48%		32.55
-0.65
-1.96%		33.85
1.3
3.99%		 　33.80
-0.05
-0.15%		33.50
-0.3
-0.89%		33.15
-0.35
-1.04%		32.60
-0.55
-1.66%		 32.82
3 月　　33.35
0.75
2.3%		33.70
0.35
1.05%		33.70
0
0%		34.05
0.35
1.04%		35.00
0.95
2.79%		 　35.80
0.8
2.29%		35.50
-0.3
-0.84%		37.25
1.75
4.93%		39.70
2.45
6.58%		39.50
-0.2
-0.5%		 　38.50
-1
-2.53%		38.45
-0.05
-0.13%		38.30
-0.15
-0.39%		36.50
-1.8
-4.7%		35.60
-0.9
-2.47%		 　36.45
0.85
2.39%		37.55
1.1
3.02%		37.35
-0.2
-0.53%		36.80
-0.55
-1.47%		35.25
-1.55
-4.21%		 36.65
1.4
3.97%		36.5
4 月37.55
0.9
2.46%		38.50
0.95
2.53%		38.30
-0.2
-0.52%		 　　38.55
0.25
0.65%		38.00
-0.55
-1.43%		40.65
2.65
6.97%		40.90
0.25
0.62%		40.30
-0.6
-1.47%		 　38.50
-1.8
-4.47%		39.00
0.5
1.3%		39.60
0.6
1.54%		40.80
1.2
3.03%		40.55
-0.25
-0.61%		 　41.80
1.25
3.08%		41.35
-0.45
-1.08%		40.40
-0.95
-2.3%		39.15
-1.25
-3.09%		37.00
-2.15
-5.49%		 　38.20
1.2
3.24%		39.60
1.4
3.66%		39.60
0
0%		 39.47
5 月　40.95
1.35
3.41%		 　40.75
-0.2
-0.49%		40.20
-0.55
-1.35%		39.70
-0.5
-1.24%		40.00
0.3
0.76%		39.90
-0.1
-0.25%		 　38.30
-1.6
-4.01%		39.30
1
2.61%		38.15
-1.15
-2.93%		38.70
0.55
1.44%		38.80
0.1
0.26%		 　39.75
0.95
2.45%		40.85
1.1
2.77%		41.55
0.7
1.71%		42.15
0.6
1.44%		41.85
-0.3
-0.71%		 　44.75
2.9
6.93%		44.50
-0.25
-0.56%		44.90
0.4
0.9%		44.15
-0.75
-1.67%		44.10
-0.05
-0.11%		 41.18
6 月　　43.85
-0.25
-0.57%		44.30
0.45
1.03%		42.75
-1.55
-3.5%		42.80
0.05
0.12%		 　42.50
-0.3
-0.7%		41.60
-0.9
-2.12%		42.35
0.75
1.8%		42.10
-0.25
-0.59%		41.00
-1.1
-2.61%		 　40.80
-0.2
-0.49%		42.55
1.75
4.29%		42.60
0.05
0.12%		42.10
-0.5
-1.17%		41.35
-0.75
-1.78%		 　40.25
-1.1
-2.66%		40.55
0.3
0.75%		40.30
-0.25
-0.62%		43.05
2.75
6.82%		42.05
-1
-2.32%		 　42.60
0.55
1.31%		 41.98
7 月42.00
-0.6
-1.41%		41.10
-0.9
-2.14%		41.00
-0.1
-0.24%		41.20
0.2
0.49%		 　40.70
-0.5
-1.21%		40.40
-0.3
-0.74%		40.80
0.4
0.99%		40.50
-0.3
-0.74%		39.00
-1.5
-3.7%		 　39.10
0.1
0.26%		39.20
0.1
0.26%		41.90
2.7
6.89%		42.05
0.15
0.36%		42.00
-0.05
-0.12%		 　41.35
-0.65
-1.55%		41.35
0
0%		 40.00
-1.35
-3.26%		39.30
-0.7
-1.75%		 　39.30
0
0%		39.45
0.15
0.38%		40.50
1.05
2.66%		39.85
-0.65
-1.6%		40.46
8 月39.85
0
0%		 　40.40
0.55
1.38%		40.10
-0.3
-0.74%		39.40
-0.7
-1.75%		39.05
-0.35
-0.89%		38.75
-0.3
-0.77%		 　39.15
0.4
1.03%		38.55
-0.6
-1.53%		39.30
0.75
1.95%		38.25
-1.05
-2.67%		38.35
0.1
0.26%		 　38.35
0
0%		38.55
0.2
0.52%		38.30
-0.25
-0.65%		37.50
-0.8
-2.09%		38.35
0.85
2.27%		 　38.05
-0.3
-0.78%		38.85
0.8
2.1%		38.80
-0.05
-0.13%		38.60
-0.2
-0.52%		38.30
-0.3
-0.78%		 38.84
9 月38.95
0.65
1.7%		38.90
-0.05
-0.13%		38.85
-0.05
-0.13%		38.70
-0.15
-0.39%		38.80
0.1
0.26%		 　　38.50
-0.3
-0.77%		37.85
-0.65
-1.69%		37.70
-0.15
-0.4%		37.60
-0.1
-0.27%		 　37.45
-0.15
-0.4%		37.80
0.35
0.93%		38.05
0.25
0.66%		37.75
-0.3
-0.79%		38.70
0.95
2.52%		 　38.55
-0.15
-0.39%		38.40
-0.15
-0.39%		38.55
0.15
0.39%		38.25
-0.3
-0.78%		37.85
-0.4
-1.05%		 　38.30
0.45
1.19%		38.15
-0.15
-0.39%		 38.26
10 月38.20
0.05
0.13%		37.90
-0.3
-0.79%		38.65
0.75
1.98%		 　39.10
0.45
1.16%		40.00
0.9
2.3%		39.60
-0.4
-1%		40.00
0.4
1.01%		 　　38.80
-1.2
-3%		40.70
1.9
4.9%		40.15
-0.55
-1.35%		39.95
-0.2
-0.5%		39.25
-0.7
-1.75%		 　41.00
1.75
4.46%		41.75
0.75
1.83%		41.70
-0.05
-0.12%		42.25
0.55
1.32%		41.30
-0.95
-2.25%		 　39.00
-2.3
-5.57%		41.45
2.45
6.28%		41.60
0.15
0.36%		41.85
0.25
0.6%		42.30
0.45
1.08%		40.17
11 月 　43.70
1.4
3.31%		44.40
0.7
1.6%		44.05
-0.35
-0.79%		43.90
-0.15
-0.34%		42.30
-1.6
-3.64%		 　42.60
0.3
0.71%		42.55
-0.05
-0.12%		41.35
-1.2
-2.82%		41.50
0.15
0.36%		41.80
0.3
0.72%		 　41.75
-0.05
-0.12%		41.75
0
0%		42.80
1.05
2.51%		43.15
0.35
0.82%		42.65
-0.5
-1.16%		 　42.75
0.1
0.23%		41.55
-1.2
-2.81%		40.90
-0.65
-1.56%		40.90
0
0%		41.20
0.3
0.73%		 42.33
12 月41.50
0.3
0.73%		41.85
0.35
0.84%		42.15
0.3
0.72%		41.70
-0.45
-1.07%		41.10
-0.6
-1.44%		 　40.50
-0.6
-1.46%		40.10
-0.4
-0.99%		39.25
-0.85
-2.12%		39.40
0.15
0.38%		39.90
0.5
1.27%		 　40.85
0.95
2.38%		40.80
-0.05
-0.12%		40.85
0.05
0.12%		40.20
-0.65
-1.59%		40.20
0
0%		 　39.90
-0.3
-0.75%		40.00
0.1
0.25%		39.90
-0.1
-0.25%		40.10
0.2
0.5%		41.80
1.7
4.24%		42.10
0.3
0.72%		 41.40
-0.7
-1.66%		43.10
1.7
4.11%		42.80
-0.3
-0.7%		40.86

說明:最高漲幅:6.97%最低跌幅:-5.57% 最高價:44.90最低價:30.20平均價:38.87,灰色底表示週末,漲142天(108.3)元,跌160天(-92.8)元,平盤12天
7%=6,6%=4,5%=2,4%=10,3%=19,2%=29,1%=48,0%=36,-0%=2,-1%=2,-2%=12,-3%=16,-4%=29,-5%=38,-6%=61,

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 9938 2385056 1307 86554939 36.00 36.70 35.70 36.60 0.60 0% 36.60 2 36.65 41 16.56
2014-01-03 9938 2382031 1564 87373867 36.60 37.20 36.10 36.15 0.45 -1.23% 36.15 1 36.20 3 16.36
2014-01-06 9938 2220462 1392 80493120 36.30 36.65 35.90 36.25 0.10 0.28% 36.20 12 36.25 1 16.40
2014-01-07 9938 1888274 1135 68956948 36.25 36.80 36.10 36.70 0.45 1.24% 36.70 2 36.75 3 16.61
2014-01-08 9938 2497875 1423 90877403 36.70 36.85 35.90 35.90 0.80 -2.18% 35.90 79 35.95 3 16.24
2014-01-09 9938 5575105 2469 194608639 35.90 35.90 34.45 34.75 1.15 -3.2% 34.75 116 34.90 8 15.72
2014-01-10 9938 6433522 2952 212650194 34.50 34.65 32.35 33.25 1.50 -4.32% 33.20 39 33.25 2 15.05
2014-01-13 9938 3159372 1589 102794154 33.25 33.30 32.20 32.70 0.55 -1.65% 32.65 24 32.70 11 14.80
2014-01-14 9938 2928210 1413 93919596 32.70 33.00 31.65 31.95 0.75 -2.29% 31.95 30 32.00 205 14.46
2014-01-15 9938 4050800 1683 129908046 31.80 32.45 31.40 32.40 0.45 1.41% 32.40 2 32.45 17 14.66
2014-01-16 9938 4345055 2763 138104505 32.60 32.85 31.00 31.10 1.30 -4.01% 31.05 54 31.10 35 14.07
2014-01-17 9938 6215622 3301 187932357 31.10 31.20 29.95 30.25 0.85 -2.73% 30.25 7 30.30 12 13.69
2014-01-20 9938 4520998 2425 137419431 30.05 30.95 29.80 30.20 0.05 -0.17% 30.20 35 30.25 46 13.67
2014-01-21 9938 5321474 3062 161857239 30.55 30.90 29.95 30.90 0.70 2.32% 30.80 42 30.90 53 13.98
2014-01-22 9938 10902558 5604 351995643 31.20 33.00 31.00 32.80 1.90 6.15% 32.75 3 32.80 33 14.84
2014-01-23 9938 8540194 4672 285026585 33.15 33.80 33.00 33.20 0.40 1.22% 33.20 11 33.25 10 15.02
2014-01-24 9938 2057987 1149 67478765 33.05 33.05 32.55 32.70 0.50 -1.51% 32.65 41 32.70 14 14.80
2014-01-27 9938 2318163 1372 73466650 32.00 32.45 31.35 31.45 1.25 -3.82% 31.40 20 31.45 17 14.23
2014-02-05 9938 1994715 1268 61734477 30.50 31.40 30.35 31.30 0.15 -0.48% 31.30 14 31.40 12 14.16
2014-02-06 9938 2353634 1626 75377400 31.10 32.40 31.10 31.95 0.65 2.08% 31.95 20 32.05 3 14.46
2014-02-07 9938 2505036 1750 80013124 32.40 32.40 31.40 31.65 0.30 -0.94% 31.65 2 31.80 45 14.32
2014-02-10 9938 1872681 928 60541425 31.95 32.70 31.70 32.50 0.85 2.69% 32.50 36 32.55 5 14.71
2014-02-11 9938 1219055 593 39579117 32.80 32.80 32.10 32.25 0.25 -0.77% 32.20 3 32.25 10 14.59
2014-02-12 9938 2351149 1556 75440896 32.30 32.50 31.85 31.90 0.35 -1.09% 31.85 56 32.00 4 14.43
2014-02-13 9938 2020580 955 64179486 32.25 32.30 31.00 31.55 0.35 -1.1% 31.50 14 31.55 36 14.28
2014-02-14 9938 2239348 1208 71052770 31.60 32.15 31.35 31.60 0.05 0.16% 31.55 3 31.60 7 14.30
2014-02-17 9938 4479320 2436 147999981 31.80 33.55 31.80 33.45 1.85 5.85% 33.40 6 33.45 33 15.14
2014-02-18 9938 4590186 1981 154621058 33.50 34.40 33.10 33.70 0.25 0.75% 33.70 26 33.75 6 15.25
2014-02-19 9938 2200569 940 73166432 33.50 33.50 33.00 33.20 0.50 -1.48% 33.20 135 33.25 22 15.02
2014-02-20 9938 2093826 1286 69044129 33.05 33.40 32.50 32.55 0.65 -1.96% 32.55 13 32.60 44 14.73
2014-02-21 9938 3113165 1787 104716710 33.00 33.85 32.90 33.85 1.30 3.99% 33.80 2 33.85 66 15.32
2014-02-24 9938 2589663 1276 87718242 34.10 34.40 33.55 33.80 0.05 -0.15% 33.75 11 33.80 53 15.29
2014-02-25 9938 1672668 872 56342685 34.10 34.15 33.30 33.50 0.30 -0.89% 33.50 11 33.55 1 15.16
2014-02-26 9938 968001 593 32297473 33.55 33.80 33.15 33.15 0.35 -1.04% 33.15 37 33.20 1 15.00
2014-02-27 9938 2347666 1658 77068850 33.15 33.80 32.40 32.60 0.55 -1.66% 32.60 115 32.65 33 14.75
2014-03-03 9938 1784564 1092 59150246 32.70 33.60 32.70 33.35 0.75 2.3% 33.30 37 33.35 12 15.09
2014-03-04 9938 1669125 734 55943096 33.40 33.75 33.10 33.70 0.35 1.05% 33.70 14 33.75 65 15.25
2014-03-05 9938 5070448 2171 173840286 34.20 34.80 33.60 33.70 0.00 0% 33.65 12 33.70 94 15.25
2014-03-06 9938 2150559 928 73236980 34.00 34.45 33.50 34.05 0.35 1.04% 34.05 15 34.10 19 15.41
2014-03-07 9938 6702299 2944 238984665 35.00 36.40 34.45 35.00 0.95 2.79% 34.90 3 35.00 58 15.84
2014-03-10 9938 7801868 3576 280645484 35.70 36.70 35.40 35.80 0.80 2.29% 35.80 30 35.90 33 16.20
2014-03-11 9938 2417260 1248 86719009 35.85 36.50 35.50 35.50 0.30 -0.84% 35.50 107 35.60 2 14.98
2014-03-12 9938 8092068 3532 299133207 35.50 37.60 35.50 37.25 1.75 4.93% 37.20 45 37.25 3 15.72
2014-03-13 9938 11306895 4382 437152652 38.20 39.70 37.70 39.70 2.45 6.58% 39.65 34 39.70 1 16.75
2014-03-14 9938 5954754 3153 235455361 39.70 40.35 39.05 39.50 0.20 -0.5% 39.50 26 39.60 21 16.67
2014-03-17 9938 6562674 3153 255568932 39.50 39.95 38.20 38.50 1.00 -2.53% 38.45 1 38.50 9 16.24
2014-03-18 9938 6304717 2388 243365699 39.00 39.15 38.00 38.45 0.05 -0.13% 38.40 25 38.45 30 16.22
2014-03-19 9938 4818369 1959 184871386 38.60 39.05 37.50 38.30 0.15 -0.39% 38.30 84 38.40 14 16.16
2014-03-20 9938 5637061 2955 210440774 38.30 38.50 36.10 36.50 1.80 -4.7% 36.45 38 36.50 12 15.40
2014-03-21 9938 4208191 1746 152215904 36.80 37.30 35.55 35.60 0.90 -2.47% 35.60 60 35.95 5 15.02
2014-03-24 9938 3691785 2218 131196882 35.60 36.45 34.55 36.45 0.85 2.39% 36.45 98 36.50 34 15.38
2014-03-25 9938 4912841 2104 183983558 36.45 37.85 36.45 37.55 1.10 3.02% 37.55 10 37.60 17 15.84
2014-03-26 9938 4086757 1655 154369109 37.95 38.20 37.30 37.35 0.20 -0.53% 37.35 15 37.40 8 15.76
2014-03-27 9938 3142824 1588 115890851 37.35 37.70 36.35 36.80 0.55 -1.47% 36.75 8 36.80 5 15.53
2014-03-28 9938 4106990 2056 147119824 36.50 36.80 35.25 35.25 1.55 -4.21% 35.25 46 35.30 5 14.87
2014-03-31 9938 2791944 1757 100905964 35.35 36.65 35.35 36.65 1.40 3.97% 36.60 3 36.65 2 15.46
2014-04-01 9938 3737766 2068 139470261 36.70 38.00 36.30 37.55 0.90 2.46% 37.55 26 37.60 5 15.84
2014-04-02 9938 7600647 3334 291533560 37.95 38.85 37.60 38.50 0.95 2.53% 38.45 2 38.50 15 16.24
2014-04-03 9938 4305200 1902 165130296 38.70 38.80 37.80 38.30 0.20 -0.52% 38.30 16 38.35 18 16.16
2014-04-07 9938 6726366 2831 260960282 38.30 39.45 38.20 38.55 0.25 0.65% 38.55 5 38.60 3 16.27
2014-04-08 9938 4737635 2136 181491380 38.90 38.90 37.55 38.00 0.55 -1.43% 38.00 51 38.10 12 16.03
2014-04-09 9938 15057087 4753 603862798 39.40 40.65 38.70 40.65 2.65 6.97% 40.65 10114 0.00 0 17.15
2014-04-10 9938 11496700 4239 471962549 41.00 41.65 40.35 40.90 0.25 0.62% 40.85 1 40.90 37 17.26
2014-04-11 9938 5121663 2500 206380491 40.45 40.85 39.55 40.30 0.60 -1.47% 40.25 9 40.30 36 17.00
2014-04-14 9938 7719050 3580 297531726 40.35 40.50 37.50 38.50 1.80 -4.47% 38.30 3 38.50 36 16.24
2014-04-15 9938 3709027 1809 143120503 38.20 39.10 37.80 39.00 0.50 1.3% 39.00 56 39.05 16 16.46
2014-04-16 9938 4551793 2339 180143966 39.50 40.00 38.60 39.60 0.60 1.54% 39.60 9 39.70 9 16.71
2014-04-17 9938 11066854 4648 453181970 40.20 41.85 39.80 40.80 1.20 3.03% 40.80 19 40.85 28 17.22
2014-04-18 9938 4456897 1763 182577114 41.50 41.50 40.50 40.55 0.25 -0.61% 40.50 42 40.55 19 17.11
2014-04-21 9938 6536640 3120 271766270 40.80 42.20 40.60 41.80 1.25 3.08% 41.75 7 41.80 87 17.64
2014-04-22 9938 4562719 2189 190157042 42.20 42.30 41.15 41.35 0.45 -1.08% 41.30 45 41.35 2 17.45
2014-04-23 9938 5770160 2883 232126750 41.55 41.75 39.20 40.40 0.95 -2.3% 40.30 31 40.45 26 17.05
2014-04-24 9938 3789378 1968 149485542 40.40 40.40 39.00 39.15 1.25 -3.09% 39.15 33 39.25 2 16.52
2014-04-25 9938 8170424 3455 304333297 39.00 39.00 36.45 37.00 2.15 -5.49% 36.95 4 37.00 16 15.61
2014-04-28 9938 4605095 1912 172247312 36.00 38.35 35.70 38.20 1.20 3.24% 38.15 36 38.20 8 16.12
2014-04-29 9938 6635119 2872 260885949 38.60 40.20 38.50 39.60 1.40 3.66% 39.55 138 39.60 27 16.71
2014-04-30 9938 5147167 2274 205765749 40.00 40.70 39.35 39.60 0.00 0% 39.60 77 39.65 31 16.71
2014-05-02 9938 9328784 4077 380744345 40.50 41.35 40.20 40.95 1.35 3.41% 40.75 7 40.95 9 17.28
2014-05-05 9938 4375381 2072 179020860 41.10 41.80 40.35 40.75 0.20 -0.49% 40.75 23 40.80 5 15.26
2014-05-06 9938 4985464 2209 200289210 40.75 40.80 39.70 40.20 0.55 -1.35% 40.20 5 40.25 35 15.06
2014-05-07 9938 4958903 2205 197063195 40.10 40.20 39.40 39.70 0.50 -1.24% 39.65 13 39.70 29 14.87
2014-05-08 9938 5339333 2862 215170870 40.00 40.85 39.85 40.00 0.30 0.76% 39.95 8 40.15 3 14.98
2014-05-09 9938 3724888 1952 149344827 40.50 40.70 39.70 39.90 0.10 -0.25% 39.85 1 39.90 43 14.94
2014-05-12 9938 4018144 1983 155678025 40.00 40.00 38.00 38.30 1.60 -4.01% 38.30 2 38.35 4 14.34
2014-05-13 9938 2872694 1611 113119105 38.80 40.00 38.70 39.30 1.00 2.61% 39.25 2 39.30 11 14.72
2014-05-14 9938 7467602 3076 282791789 38.30 38.75 37.10 38.15 1.15 -2.93% 38.15 18 38.20 18 14.29
2014-05-15 9938 2833989 1304 108429116 37.90 38.85 37.20 38.70 0.55 1.44% 38.60 11 38.70 3 14.49
2014-05-16 9938 2148758 1164 83690095 38.45 39.20 38.25 38.80 0.10 0.26% 38.75 60 38.80 46 14.53
2014-05-19 9938 2863383 1089 113192669 39.40 39.90 39.05 39.75 0.95 2.45% 39.75 8 39.80 5 14.89
2014-05-20 9938 6999950 2983 288723445 41.30 41.75 40.85 40.85 1.10 2.77% 40.85 5 40.90 16 15.30
2014-05-21 9938 6614136 2765 273347366 41.30 41.95 40.50 41.55 0.70 1.71% 41.50 22 41.55 2 15.56
2014-05-22 9938 9044877 3694 381325264 41.60 42.70 41.10 42.15 0.60 1.44% 42.10 29 42.15 102 15.79
2014-05-23 9938 4509643 2483 189834634 42.20 42.55 41.50 41.85 0.30 -0.71% 41.85 8 41.95 1 15.67
2014-05-26 9938 15095790 4877 668858976 43.00 44.75 43.00 44.75 2.90 6.93% 44.75 324 0.00 0 16.76
2014-05-27 9938 4795555 2584 212441387 44.65 44.65 43.80 44.50 0.25 -0.56% 44.40 2 44.50 23 16.67
2014-05-28 9938 8410986 3158 379727793 44.70 45.90 44.05 44.90 0.40 0.9% 44.90 12 45.00 15 16.82
2014-05-29 9938 3795889 1929 168338016 44.90 45.35 43.95 44.15 0.75 -1.67% 44.15 20 44.35 32 16.54
2014-05-30 9938 2760747 1295 121072985 44.20 44.50 43.45 44.10 0.05 -0.11% 44.00 5 44.10 2 16.52
2014-06-03 9938 2362435 1038 104180142 44.50 44.65 43.65 43.85 0.25 -0.57% 43.85 4 43.90 7 16.42
2014-06-04 9938 2719701 1368 120768942 44.10 44.85 43.95 44.30 0.45 1.03% 44.30 13 44.40 1 16.59
2014-06-05 9938 4777286 2174 206657214 44.20 44.45 42.65 42.75 1.55 -3.5% 42.70 105 42.75 58 16.01
2014-06-06 9938 2552337 1246 109576918 42.90 43.30 42.70 42.80 0.05 0.12% 42.80 26 42.85 2 16.03
2014-06-09 9938 2540364 1165 108109345 42.90 43.30 42.00 42.50 0.30 -0.7% 42.45 10 42.50 15 15.92
2014-06-10 9938 5259465 2283 215769846 41.80 41.80 40.10 41.60 0.90 -2.12% 41.55 19 41.60 1 15.58
2014-06-11 9938 3063879 1646 129033252 41.80 42.70 41.10 42.35 0.75 1.8% 42.30 27 42.35 32 15.86
2014-06-12 9938 1887153 860 79939388 42.30 42.95 41.85 42.10 0.25 -0.59% 42.10 7 42.15 10 15.77
2014-06-13 9938 4038088 1814 165563058 42.10 42.10 40.75 41.00 1.10 -2.61% 40.95 37 41.00 2 15.36
2014-06-16 9938 4520992 2591 182243863 41.00 41.05 40.00 40.80 0.20 -0.49% 40.80 3 40.85 14 15.28
2014-06-17 9938 5519442 2603 233057825 41.30 42.85 41.30 42.55 1.75 4.29% 42.50 252 42.55 47 15.94
2014-06-18 9938 3231544 1897 137284898 42.90 43.10 41.80 42.60 0.05 0.12% 42.55 4 42.60 6 15.96
2014-06-19 9938 1605874 801 68270008 43.20 43.20 42.10 42.10 0.50 -1.17% 42.10 5 42.20 3 15.77
2014-06-20 9938 1563792 886 64965901 42.20 42.25 41.30 41.35 0.75 -1.78% 41.35 37 41.50 2 15.49
2014-06-23 9938 3246300 1656 131108267 41.40 41.50 40.00 40.25 1.10 -2.66% 40.25 31 40.30 17 15.07
2014-06-24 9938 1568938 860 64023499 40.30 41.45 40.10 40.55 0.30 0.75% 40.55 7 40.60 7 15.19
2014-06-25 9938 1800278 1262 72635793 40.55 40.85 40.10 40.30 0.25 -0.62% 40.30 9 40.35 2 15.09
2014-06-26 9938 8911046 3781 379240978 41.20 43.10 40.90 43.05 2.75 6.82% 43.00 69 43.05 37 16.12
2014-06-27 9938 3230015 1545 137707419 42.80 43.25 42.05 42.05 1.00 -2.32% 42.05 90 42.15 10 15.75
2014-06-30 9938 3011523 1474 129099358 42.00 43.50 42.00 42.60 0.55 1.31% 42.55 20 42.60 17 15.96
2014-07-01 9938 2472276 1172 103080991 42.60 42.60 41.05 42.00 0.60 -1.41% 41.95 5 42.00 50 15.73
2014-07-02 9938 3705604 1621 152930086 42.10 42.35 40.60 41.10 0.90 -2.14% 41.00 114 41.15 8 15.39
2014-07-03 9938 1708700 819 70108366 40.80 41.50 40.80 41.00 0.10 -0.24% 41.00 276 41.10 19 15.36
2014-07-04 9938 1458263 780 60067683 41.00 41.80 40.70 41.20 0.20 0.49% 41.20 22 41.25 7 15.43
2014-07-07 9938 1677711 806 68067940 41.20 41.20 40.15 40.70 0.50 -1.21% 40.70 37 40.75 18 15.24
2014-07-08 9938 1362883 726 55147638 40.60 40.70 40.25 40.40 0.30 -0.74% 40.35 1 40.40 19 15.13
2014-07-09 9938 1785807 1146 72693962 40.10 41.20 40.10 40.80 0.40 0.99% 40.80 1 40.85 27 15.28
2014-07-10 9938 1715810 1147 69548836 41.20 41.20 40.20 40.50 0.30 -0.74% 40.45 1 40.50 5 15.17
2014-07-11 9938 4398603 1794 172793139 40.50 40.60 38.20 39.00 1.50 -3.7% 39.00 31 39.05 6 14.61
2014-07-14 9938 1674041 912 65532348 39.00 39.55 38.85 39.10 0.10 0.26% 39.10 9 39.15 10 14.64
2014-07-15 9938 1578069 742 61973491 39.50 39.75 38.95 39.20 0.10 0.26% 39.20 10 39.25 1 14.68
2014-07-16 9938 9127766 2993 379202667 40.90 41.90 40.70 41.90 2.70 6.89% 41.90 1579 0.00 0 15.69
2014-07-17 9938 5672729 2343 239383568 42.45 42.80 41.50 42.05 0.15 0.36% 42.05 11 42.15 1 15.75
2014-07-18 9938 3949384 1770 166711528 42.30 42.80 41.70 42.00 0.05 -0.12% 41.95 14 42.00 14 15.73
2014-07-21 9938 1579438 839 65327484 42.00 42.00 41.00 41.35 0.65 -1.55% 41.35 43 41.40 37 15.49
2014-07-22 9938 2651330 1130 108848632 41.10 41.40 40.50 41.35 0.00 0% 41.35 21 41.40 2 15.49
2014-07-24 9938 3455088 1807 138541720 40.30 40.75 39.60 40.00 0.00 -3.26% 39.95 10 40.00 3 14.98
2014-07-25 9938 3014257 1783 118892435 40.00 40.30 39.10 39.30 0.70 -1.75% 39.30 98 39.35 1 14.72
2014-07-28 9938 1216490 715 47927061 39.30 39.70 39.15 39.30 0.00 0% 39.30 60 39.45 3 14.72
2014-07-29 9938 1750589 850 69185554 39.40 39.75 39.35 39.45 0.15 0.38% 39.45 22 39.50 12 14.78
2014-07-30 9938 2294329 1234 92583795 39.65 40.75 39.65 40.50 1.05 2.66% 40.45 6 40.50 18 15.17
2014-07-31 9938 1225507 726 49134797 40.50 40.60 39.70 39.85 0.65 -1.6% 39.85 14 39.90 5 14.93
2014-08-01 9938 1391852 798 55068528 39.00 39.95 39.00 39.85 0.00 0% 39.80 233 39.85 4 14.93
2014-08-04 9938 1505100 686 60719827 39.85 40.80 39.55 40.40 0.55 1.38% 40.40 39 40.45 10 15.13
2014-08-05 9938 2057614 871 83253293 40.50 40.90 39.80 40.10 0.30 -0.74% 40.05 28 40.10 10 15.02
2014-08-06 9938 2086925 924 82526287 40.10 40.10 39.30 39.40 0.70 -1.75% 39.40 28 39.50 6 14.76
2014-08-07 9938 906933 521 35761878 39.70 39.95 39.05 39.05 0.35 -0.89% 39.05 102 39.10 1 14.05
2014-08-08 9938 1345001 638 51811489 38.90 39.30 38.10 38.75 0.30 -0.77% 38.70 40 38.75 7 13.94
2014-08-11 9938 1182755 445 46051245 38.95 39.30 38.70 39.15 0.40 1.03% 39.15 38 39.20 26 14.08
2014-08-12 9938 1387753 577 53915936 39.30 39.30 38.55 38.55 0.60 -1.53% 38.55 68 38.70 2 13.87
2014-08-13 9938 1452381 736 56364145 38.40 39.30 38.15 39.30 0.75 1.95% 39.10 3 39.30 43 14.14
2014-08-14 9938 2489277 1197 95469514 38.10 38.80 38.10 38.25 1.05 -2.67% 38.25 126 38.35 18 13.76
2014-08-15 9938 1318017 560 50562495 38.30 38.85 38.20 38.35 0.10 0.26% 38.35 37 38.40 19 13.79
2014-08-18 9938 967980 559 37149481 38.50 38.80 38.25 38.35 0.00 0% 38.35 42 38.40 1 13.79
2014-08-19 9938 1007768 711 38866747 38.50 38.95 38.30 38.55 0.20 0.52% 38.55 10 38.60 2 13.87
2014-08-20 9938 1082950 626 41705680 38.60 38.80 38.25 38.30 0.25 -0.65% 38.25 22 38.30 7 13.78
2014-08-21 9938 2054062 947 77285172 38.30 38.60 37.10 37.50 0.80 -2.09% 37.45 21 37.50 12 13.49
2014-08-22 9938 1180810 627 45116456 37.95 38.50 37.75 38.35 0.85 2.27% 38.30 24 38.40 9 13.79
2014-08-25 9938 1210717 790 46056429 38.55 38.55 37.60 38.05 0.30 -0.78% 38.05 3 38.10 4 13.69
2014-08-26 9938 1209160 656 46825308 38.00 39.25 38.00 38.85 0.80 2.1% 38.85 12 38.90 37 13.97
2014-08-27 9938 515610 361 19989492 39.10 39.10 38.55 38.80 0.05 -0.13% 38.75 11 38.80 6 13.96
2014-08-28 9938 489465 365 18948793 39.00 39.00 38.55 38.60 0.20 -0.52% 38.60 8 38.70 1 13.88
2014-08-29 9938 429621 300 16479381 38.60 38.60 38.25 38.30 0.30 -0.78% 38.30 3 38.35 6 13.78
2014-09-01 9938 1038748 439 40287992 38.30 39.30 38.30 38.95 0.65 1.7% 38.90 11 38.95 8 14.01
2014-09-02 9938 489106 347 18984798 38.95 38.95 38.65 38.90 0.05 -0.13% 38.80 16 38.90 9 13.99
2014-09-03 9938 659660 378 25682154 39.00 39.20 38.65 38.85 0.05 -0.13% 38.85 3 38.90 2 13.97
2014-09-04 9938 404452 223 15675649 38.90 38.95 38.60 38.70 0.15 -0.39% 38.70 28 38.80 15 13.92
2014-09-05 9938 999079 456 39046052 38.50 39.65 38.50 38.80 0.10 0.26% 38.80 13 38.85 10 13.96
2014-09-09 9938 650718 362 25199635 38.80 39.35 38.50 38.50 0.30 -0.77% 38.45 8 38.50 23 13.85
2014-09-10 9938 816734 446 31048187 38.50 38.70 37.55 37.85 0.65 -1.69% 37.85 14 37.95 62 13.62
2014-09-11 9938 1007470 338 38096638 37.85 38.05 37.60 37.70 0.15 -0.4% 37.70 10 37.75 31 13.56
2014-09-12 9938 1159584 624 43775652 38.00 38.25 37.60 37.60 0.10 -0.27% 37.60 56 37.65 4 13.53
2014-09-15 9938 1010478 480 37982073 37.50 37.90 37.15 37.45 0.15 -0.4% 37.45 61 37.50 2 13.47
2014-09-16 9938 1129301 456 42839459 37.50 38.45 37.50 37.80 0.35 0.93% 37.80 20 37.85 5 13.60
2014-09-17 9938 705037 529 26865695 37.90 38.30 37.75 38.05 0.25 0.66% 37.90 2 38.05 8 13.69
2014-09-18 9938 714912 507 27052424 38.20 38.30 37.65 37.75 0.30 -0.79% 37.75 5 37.85 6 13.58
2014-09-19 9938 1281813 836 49372958 37.85 38.90 37.85 38.70 0.95 2.52% 38.65 3 38.70 9 13.92
2014-09-22 9938 660933 376 25571614 38.90 39.00 38.05 38.55 0.15 -0.39% 38.55 7 38.60 1 13.87
2014-09-23 9938 359275 227 13835955 38.55 38.65 38.40 38.40 0.15 -0.39% 38.40 38 38.50 1 13.81
2014-09-24 9938 481841 300 18585247 38.40 38.90 38.40 38.55 0.15 0.39% 38.50 21 38.55 2 13.87
2014-09-25 9938 1320050 555 51243208 38.75 39.10 38.25 38.25 0.30 -0.78% 38.20 50 38.25 12 13.76
2014-09-26 9938 519836 305 19696402 38.05 38.10 37.70 37.85 0.40 -1.05% 37.85 16 37.95 1 13.62
2014-09-29 9938 351636 209 13477706 38.60 38.70 38.05 38.30 0.45 1.19% 38.30 1 38.35 17 13.78
2014-09-30 9938 543249 353 20727586 38.30 38.40 37.80 38.15 0.15 -0.39% 38.15 16 38.20 4 13.72
2014-10-01 9938 396287 294 15100268 38.15 38.35 37.85 38.20 0.05 0.13% 38.20 3 38.25 10 13.74
2014-10-02 9938 407780 234 15478117 38.00 38.20 37.85 37.90 0.30 -0.79% 37.90 7 37.95 5 13.63
2014-10-03 9938 1123870 547 43360747 37.90 38.90 37.90 38.65 0.75 1.98% 38.65 14 38.70 25 13.90
2014-10-06 9938 1308806 585 50943095 39.10 39.15 38.65 39.10 0.45 1.16% 39.05 2 39.10 154 14.06
2014-10-07 9938 4535526 2211 180688590 39.10 40.40 38.65 40.00 0.90 2.3% 39.95 27 40.00 167 14.39
2014-10-08 9938 2083008 987 83045115 40.00 40.30 39.60 39.60 0.40 -1% 39.60 83 39.70 5 14.24
2014-10-09 9938 3004532 1502 120172180 39.80 40.40 39.60 40.00 0.40 1.01% 40.00 4 40.05 8 14.39
2014-10-13 9938 2463060 1280 96598369 39.80 40.10 38.35 38.80 1.20 -3% 38.80 5 38.90 12 13.96
2014-10-14 9938 5515102 2511 221327891 39.00 40.70 38.60 40.70 1.90 4.9% 40.70 9 40.75 16 14.64
2014-10-15 9938 4629088 2505 188916623 41.20 41.60 40.05 40.15 0.55 -1.35% 40.15 1 40.20 1 14.44
2014-10-16 9938 2878197 1664 113764416 40.00 40.15 38.05 39.95 0.20 -0.5% 39.95 13 40.00 28 14.37
2014-10-17 9938 2302665 1296 91314645 40.50 40.50 39.25 39.25 0.70 -1.75% 39.20 71 39.25 128 14.12
2014-10-20 9938 4116523 2326 167347943 40.00 41.40 39.65 41.00 1.75 4.46% 41.00 40 41.10 76 14.75
2014-10-21 9938 7531800 3511 316202081 41.40 42.50 41.10 41.75 0.75 1.83% 41.75 15 41.80 15 15.02
2014-10-22 9938 4544146 2119 191755819 42.50 42.80 41.70 41.70 0.05 -0.12% 41.70 29 41.90 3 15.00
2014-10-23 9938 2067112 1289 86862423 41.70 42.45 41.25 42.25 0.55 1.32% 42.20 1 42.30 45 15.20
2014-10-24 9938 2553838 1533 105696450 42.40 42.45 40.70 41.30 0.95 -2.25% 41.30 66 41.35 74 14.86
2014-10-27 9938 3154808 1634 126282227 41.55 41.60 39.00 39.00 2.30 -5.57% 39.00 113 39.10 3 14.03
2014-10-28 9938 2809138 1673 114028807 39.80 41.50 39.40 41.45 2.45 6.28% 41.45 13 41.50 138 14.91
2014-10-29 9938 3801761 1962 159573198 41.70 42.50 41.45 41.60 0.15 0.36% 41.55 13 41.60 1 14.96
2014-10-30 9938 1811749 1107 76229588 41.95 42.40 41.70 41.85 0.25 0.6% 41.85 13 42.00 4 15.05
2014-10-31 9938 1896676 1060 79848852 42.35 42.40 41.75 42.30 0.45 1.08% 42.30 64 42.35 32 15.22
2014-11-03 9938 5661494 3131 246234759 42.60 44.00 42.45 43.70 1.40 3.31% 43.65 19 43.70 11 15.72
2014-11-04 9938 4601285 2982 203485809 43.90 44.85 43.30 44.40 0.70 1.6% 44.35 21 44.40 41 15.97
2014-11-05 9938 2612814 1471 114942251 44.70 44.70 43.50 44.05 0.35 -0.79% 44.00 3 44.05 52 15.85
2014-11-06 9938 1984567 1333 87353131 44.40 44.45 43.50 43.90 0.15 -0.34% 43.85 22 43.90 4 15.79
2014-11-07 9938 4019594 2101 171189739 43.70 43.95 42.00 42.30 1.60 -3.64% 42.25 5 42.30 7 15.22
2014-11-10 9938 2103391 1037 89887800 42.50 42.90 42.30 42.60 0.30 0.71% 42.55 22 42.60 8 14.34
2014-11-11 9938 1601273 954 67680708 42.60 42.80 42.00 42.55 0.05 -0.12% 42.50 37 42.55 12 14.33
2014-11-12 9938 1661279 1076 69153929 42.30 42.30 41.30 41.35 1.20 -2.82% 41.35 14 41.40 9 13.92
2014-11-13 9938 2087014 1148 85352479 41.25 41.60 40.50 41.50 0.15 0.36% 41.45 1 41.50 36 13.97
2014-11-14 9938 1473420 837 61824320 41.90 42.30 41.60 41.80 0.30 0.72% 41.80 22 41.85 2 14.07
2014-11-17 9938 1066120 788 44350750 42.00 42.00 40.85 41.75 0.05 -0.12% 41.70 1 41.75 14 14.06
2014-11-18 9938 1714816 1025 71068889 41.95 42.00 41.05 41.75 0.00 0% 41.60 1 41.75 24 14.06
2014-11-19 9938 2864940 1484 120972837 41.90 42.80 41.55 42.80 1.05 2.51% 42.80 25 42.85 40 14.41
2014-11-20 9938 2707453 1463 116085979 42.90 43.30 42.35 43.15 0.35 0.82% 43.10 26 43.15 21 14.53
2014-11-21 9938 1473924 911 63009067 43.25 43.25 42.35 42.65 0.50 -1.16% 42.65 2 42.70 7 14.36
2014-11-24 9938 914832 618 38952806 42.80 43.05 42.25 42.75 0.10 0.23% 42.70 1 42.75 19 14.39
2014-11-25 9938 1103181 658 46353108 42.75 42.75 41.55 41.55 1.20 -2.81% 41.55 68 41.70 8 13.99
2014-11-26 9938 1346919 806 55263075 41.70 41.70 40.70 40.90 0.65 -1.56% 40.90 14 40.95 2 13.77
2014-11-27 9938 967281 514 39669286 41.60 41.60 40.70 40.90 0.00 0% 40.90 33 40.95 4 13.77
2014-11-28 9938 863333 511 35414327 40.90 41.40 40.70 41.20 0.30 0.73% 41.15 1 41.20 3 13.87
2014-12-01 9938 805402 520 33090850 40.40 41.70 40.40 41.50 0.30 0.73% 41.50 29 41.55 9 13.97
2014-12-02 9938 1119494 737 46305009 41.10 41.85 40.95 41.85 0.35 0.84% 41.70 11 41.85 28 14.09
2014-12-03 9938 1263063 833 53115886 42.10 42.30 41.80 42.15 0.30 0.72% 42.10 25 42.20 12 14.19
2014-12-04 9938 1291155 685 54147096 42.30 42.45 41.30 41.70 0.45 -1.07% 41.70 21 41.80 4 14.04
2014-12-05 9938 1760063 898 73204968 42.10 42.10 41.10 41.10 0.60 -1.44% 41.10 14 41.25 2 13.84
2014-12-08 9938 1634077 1038 66612015 41.10 41.25 40.50 40.50 0.60 -1.46% 40.50 117 40.60 6 13.64
2014-12-09 9938 1926813 1107 77635273 40.80 40.80 39.95 40.10 0.40 -0.99% 40.10 12 40.20 1 13.50
2014-12-10 9938 2458595 1354 97002805 40.00 40.20 39.00 39.25 0.85 -2.12% 39.25 59 39.35 2 13.22
2014-12-11 9938 1578901 963 62117994 39.05 39.70 39.00 39.40 0.15 0.38% 39.35 10 39.40 15 13.27
2014-12-12 9938 500459 197 60783306 122.00 122.00 120.00 39.90 1.50 1.27% 120.00 5 120.50 1 21.79
2014-12-15 9938 2417845 1338 98567756 40.00 41.10 39.95 40.85 0.95 2.38% 40.85 8 40.90 103 13.75
2014-12-16 9938 1892970 1065 77135430 40.70 41.10 40.10 40.80 0.05 -0.12% 40.80 16 40.85 16 13.74
2014-12-17 9938 1532189 864 62645909 41.00 41.20 40.55 40.85 0.05 0.12% 40.85 40 40.90 66 13.75
2014-12-18 9938 1690825 1104 69060703 40.90 41.20 40.20 40.20 0.65 -1.59% 40.20 28 40.35 1 13.54
2014-12-19 9938 952314 544 38481389 40.60 40.85 40.10 40.20 0.00 0% 40.15 23 40.20 4 13.54
2014-12-22 9938 1172347 700 46952405 40.10 40.50 39.80 39.90 0.30 -0.75% 39.90 61 40.00 385 13.43
2014-12-23 9938 1011070 611 40435650 39.95 40.20 39.90 40.00 0.10 0.25% 39.95 55 40.00 627 13.47
2014-12-24 9938 1141536 766 45601126 39.95 40.30 39.80 39.90 0.10 -0.25% 39.90 65 39.95 14 13.43
2014-12-25 9938 758634 452 30345190 39.95 40.15 39.85 40.10 0.20 0.5% 40.00 14 40.10 11 13.50
2014-12-26 9938 2008635 931 82073779 40.40 41.80 40.00 41.80 1.70 4.24% 41.30 63 41.80 6 14.07
2014-12-27 9938 2673252 1484 111936253 41.80 42.25 41.15 42.10 0.30 0.72% 42.00 17 42.10 2 14.18
2014-12-29 9938 1310747 933 54457811 42.00 42.00 41.25 41.40 0.70 -1.66% 41.40 17 41.50 11 13.94
2014-12-30 9938 10046352 4417 432783942 41.30 44.00 41.20 43.10 1.70 4.11% 43.10 70 43.15 2 14.51
2014-12-31 9938 2969167 1419 127289132 43.00 43.30 42.50 42.80 0.30 -0.7% 42.80 4 42.85 55 14.41