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　　　　43.10
0
0%		44.00
0.9
2.09%		43.80
-0.2
-0.45%		43.70
-0.1
-0.23%		44.45
0.75
1.72%		 　44.40
-0.05
-0.11%		46.00
1.6
3.6%		45.55
-0.45
-0.98%		45.25
-0.3
-0.66%		 　　44.65
-0.6
-1.33%		45.60
0.95
2.13%		47.50
1.9
4.17%		49.50
2
4.21%		48.70
-0.8
-1.62%		 　48.15
-0.55
-1.13%		49.10
0.95
1.97%		49.70
0.6
1.22%		 53.50
3.8
7.65%		 46.96
2 月　52.80
-0.7
-1.31%		54.50
1.7
3.22%		56.50
2
3.67%		57.00
0.5
0.88%		56.90
-0.1
-0.18%		 　56.10
-0.8
-1.41%		55.50
-0.6
-1.07%		58.00
2.5
4.5%		58.20
0.2
0.34%		57.00
-1.2
-2.06%		 　　　　　　　　　60.90
3.9
6.84%		61.50
0.6
0.99%		61.90
0.4
0.65%		 58.59
3 月　61.60
-0.3
-0.48%		64.70
3.1
5.03%		68.00
3.3
5.1%		67.40
-0.6
-0.88%		65.70
-1.7
-2.52%		 　68.10
2.4
3.65%		66.20
-1.9
-2.79%		65.80
-0.4
-0.6%		65.80
0
0%		63.90
-1.9
-2.89%		 　64.50
0.6
0.94%		61.00
-3.5
-5.43%		62.00
1
1.64%		66.30
4.3
6.94%		67.10
0.8
1.21%		 　66.80
-0.3
-0.45%		65.20
-1.6
-2.4%		65.90
0.7
1.07%		66.00
0.1
0.15%		67.70
1.7
2.58%		 　72.40
4.7
6.94%		75.50
3.1
4.28%		66.52
4 月76.70
1.2
1.59%		76.50
-0.2
-0.26%		 　　　75.40
-1.1
-1.44%		76.30
0.9
1.19%		71.00
-5.3
-6.95%		69.60
-1.4
-1.97%		 　72.00
2.4
3.45%		77.00
5
6.94%		77.70
0.7
0.91%		76.20
-1.5
-1.93%		73.60
-2.6
-3.41%		 　73.90
0.3
0.41%		75.40
1.5
2.03%		80.60
5.2
6.9%		85.40
4.8
5.96%		83.40
-2
-2.34%		 　82.50
-0.9
-1.08%		81.80
-0.7
-0.85%		84.90
3.1
3.79%		83.30
-1.6
-1.88%		 77.64
5 月　　　84.10
0.8
0.96%		81.50
-2.6
-3.09%		82.20
0.7
0.86%		78.10
-4.1
-4.99%		78.20
0.1
0.13%		 　80.90
2.7
3.45%		79.40
-1.5
-1.85%		79.60
0.2
0.25%		78.90
-0.7
-0.88%		76.90
-2
-2.53%		 　82.20
5.3
6.89%		86.40
4.2
5.11%		85.40
-1
-1.16%		85.60
0.2
0.23%		87.10
1.5
1.75%		 　86.50
-0.6
-0.69%		84.50
-2
-2.31%		88.10
3.6
4.26%		91.50
3.4
3.86%		91.00
-0.5
-0.55%		 84.65
6 月99.30
8.3
9.12%		93.90
-5.4
-5.44%		90.80
-3.1
-3.3%		89.80
-1
-1.1%		91.20
1.4
1.56%		 　89.60
-1.6
-1.75%		88.80
-0.8
-0.89%		89.30
0.5
0.56%		92.80
3.5
3.92%		91.30
-1.5
-1.62%		 　90.10
-1.2
-1.31%		89.20
-0.9
-1%		88.00
-1.2
-1.35%		89.00
1
1.14%		 　　88.90
-0.1
-0.11%		94.90
6
6.75%		92.00
-2.9
-3.06%		91.30
-0.7
-0.76%		91.10
-0.2
-0.22%		 　86.60
-4.5
-4.94%		87.00
0.4
0.46%		 90.23
7 月85.90
-1.1
-1.26%		80.00
-5.9
-6.87%		77.50
-2.5
-3.13%		 　76.40
-1.1
-1.42%		77.00
0.6
0.79%		69.30
-7.7
-10%		70.50
1.2
1.73%		 　　73.60
3.1
4.4%		73.60
0
0%		72.90
-0.7
-0.95%		75.10
2.2
3.02%		70.60
-4.5
-5.99%		 　68.10
-2.5
-3.54%		64.70
-3.4
-4.99%		64.80
0.1
0.15%		68.20
3.4
5.25%		64.60
-3.6
-5.28%		 　60.00
-4.6
-7.12%		63.50
3.5
5.83%		65.00
1.5
2.36%		67.30
2.3
3.54%		65.80
-1.5
-2.23%		70.48
8 月 　66.40
0.6
0.91%		65.80
-0.6
-0.9%		72.30
6.5
9.88%		73.50
1.2
1.66%		72.40
-1.1
-1.5%		 　77.20
4.8
6.63%		73.70
-3.5
-4.53%		74.40
0.7
0.95%		74.80
0.4
0.54%		75.50
0.7
0.94%		 　73.90
-1.6
-2.12%		72.30
-1.6
-2.17%		67.60
-4.7
-6.5%		73.10
5.5
8.14%		71.40
-1.7
-2.33%		 　67.00
-4.4
-6.16%		71.90
4.9
7.31%		71.30
-0.6
-0.83%		71.70
0.4
0.56%		74.60
2.9
4.04%		 74.70
0.1
0.13%		72.2
9 月75.50
0.8
1.07%		75.20
-0.3
-0.4%		79.90
4.7
6.25%		78.50
-1.4
-1.75%		 　85.00
6.5
8.28%		84.90
-0.1
-0.12%		85.20
0.3
0.35%		87.00
1.8
2.11%		85.90
-1.1
-1.26%		 　84.30
-1.6
-1.86%		85.00
0.7
0.83%		83.50
-1.5
-1.76%		84.10
0.6
0.72%		86.80
2.7
3.21%		 　85.30
-1.5
-1.73%		84.70
-0.6
-0.7%		84.40
-0.3
-0.35%		83.70
-0.7
-0.83%		86.50
2.8
3.35%		 　　　89.50
3
3.47%		 84.32
10 月89.00
-0.5
-0.56%		88.90
-0.1
-0.11%		 　87.90
-1
-1.12%		86.60
-1.3
-1.48%		86.00
-0.6
-0.69%		78.20
-7.8
-9.07%		 　　77.70
-0.5
-0.64%		78.80
1.1
1.42%		77.00
-1.8
-2.28%		79.20
2.2
2.86%		77.80
-1.4
-1.77%		 　79.00
1.2
1.54%		81.00
2
2.53%		81.00
0
0%		80.60
-0.4
-0.49%		79.60
-1
-1.24%		 　79.30
-0.3
-0.38%		78.60
-0.7
-0.88%		77.60
-1
-1.27%		79.40
1.8
2.32%		77.90
-1.5
-1.89%		 80.88
11 月　77.80
-0.1
-0.13%		78.00
0.2
0.26%		78.10
0.1
0.13%		78.00
-0.1
-0.13%		77.20
-0.8
-1.03%		 　77.50
0.3
0.39%		76.40
-1.1
-1.42%		74.10
-2.3
-3.01%		74.40
0.3
0.4%		75.00
0.6
0.81%		 　74.80
-0.2
-0.27%		76.30
1.5
2.01%		73.90
-2.4
-3.15%		74.00
0.1
0.14%		74.00
0
0%		 　75.20
1.2
1.62%		74.20
-1
-1.33%		74.30
0.1
0.13%		76.00
1.7
2.29%		74.60
-1.4
-1.84%		 　73.30
-1.3
-1.74%		 75.48
12 月74.60
1.3
1.77%		74.80
0.2
0.27%		80.50
5.7
7.62%		78.40
-2.1
-2.61%		 　78.80
0.4
0.51%		77.30
-1.5
-1.9%		73.00
-4.3
-5.56%		71.30
-1.7
-2.33%		69.00
-2.3
-3.23%		 　65.40
-3.6
-5.22%		67.30
1.9
2.91%		68.20
0.9
1.34%		72.10
3.9
5.72%		72.00
-0.1
-0.14%		 　71.80
-0.2
-0.28%		71.50
-0.3
-0.42%		73.50
2
2.8%		73.30
-0.2
-0.27%		74.60
1.3
1.77%		 　73.50
-1.1
-1.47%		72.20
-1.3
-1.77%		72.80
0.6
0.83%		72.80
0
0%		72.9

說明:最高漲幅:9.88%最低跌幅:-10% 最高價:99.30最低價:43.10平均價:73.87,灰色底表示週末,漲137天(289.15)元,跌159天(-235.05)元,平盤6天
10%=1,9%=3,8%=6,7%=13,6%=4,5%=5,4%=15,3%=15,2%=23,1%=31,0%=27,-0%=1,-1%=1,-2%=2,-3%=4,-4%=5,-5%=10,-6%=13,-7%=33,-8%=34,-9%=56,

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
2015-01-05 9938 2443024 1150 105147180 43.00 43.45 42.50 43.10 0.30 0% 43.00 15 43.10 1 14.51
2015-01-06 9938 7724035 4834 339599940 42.80 44.50 42.75 44.00 0.90 2.09% 43.95 4 44.00 25 14.81
2015-01-07 9938 3961576 2040 175747569 44.95 45.10 43.70 43.80 0.20 -0.45% 43.80 11 44.00 7 14.75
2015-01-08 9938 2831904 1572 124284652 44.40 44.45 43.45 43.70 0.10 -0.23% 43.70 5 43.80 8 14.71
2015-01-09 9938 3584183 1808 159127466 44.00 44.80 43.70 44.45 0.75 1.72% 44.45 5 44.50 37 14.97
2015-01-12 9938 1915063 924 84855876 44.65 44.65 44.10 44.40 0.05 -0.11% 44.35 15 44.40 10 14.95
2015-01-13 9938 6443128 3147 292842588 44.60 46.10 44.45 46.00 1.60 3.6% 45.95 1 46.00 148 15.49
2015-01-14 9938 4900735 2760 225861627 46.50 46.90 45.50 45.55 0.45 -0.98% 45.55 21 45.70 2 15.34
2015-01-15 9938 2305314 1380 104077953 45.55 45.80 44.70 45.25 0.30 -0.66% 45.25 14 45.30 6 15.24
2015-01-19 9938 1912559 1095 85962039 45.40 45.40 44.40 44.65 0.00 -1.33% 44.60 19 44.65 7 15.03
2015-01-20 9938 4732652 2501 215963120 45.00 46.25 44.50 45.60 0.95 2.13% 45.55 3 45.60 12 15.35
2015-01-21 9938 12083257 4868 572209793 46.00 48.50 45.80 47.50 1.90 4.17% 47.50 84 47.60 1 15.99
2015-01-22 9938 9010638 4679 440484291 47.80 50.10 47.50 49.50 2.00 4.21% 49.40 12 49.50 46 16.67
2015-01-23 9938 5763603 3208 282692398 49.70 50.00 48.50 48.70 0.80 -1.62% 48.65 52 48.70 2 16.40
2015-01-26 9938 4818821 3117 232306868 48.50 49.00 47.65 48.15 0.55 -1.13% 48.15 1 48.20 34 16.21
2015-01-27 9938 6836788 4119 335219934 48.20 49.75 48.10 49.10 0.95 1.97% 49.05 3 49.10 9 16.53
2015-01-28 9938 6078397 3375 304054063 49.10 50.80 48.55 49.70 0.60 1.22% 49.70 17 49.80 2 16.73
2015-01-30 9938 12229666 5518 641640844 50.60 53.60 50.20 53.50 3.40 7.65% 53.40 1 53.50 185 18.01
2015-02-02 9938 7161600 3882 384868149 54.50 55.50 52.80 52.80 0.70 -1.31% 52.80 2 52.90 2 17.78
2015-02-03 9938 4962193 2979 268903061 53.40 54.90 53.00 54.50 1.70 3.22% 54.40 4 54.50 30 18.35
2015-02-04 9938 7894955 4142 440387934 55.00 56.50 54.60 56.50 2.00 3.67% 56.40 6 56.50 61 19.02
2015-02-05 9938 6243842 3233 351122602 56.50 57.30 55.10 57.00 0.50 0.88% 56.90 18 57.00 6 19.19
2015-02-06 9938 8304483 4052 474814755 57.50 58.60 56.10 56.90 0.10 -0.18% 56.80 3 56.90 46 19.16
2015-02-09 9938 4903687 2798 278826928 56.90 58.10 55.60 56.10 0.80 -1.41% 56.10 31 56.20 1 18.89
2015-02-10 9938 5786753 2855 319066627 55.50 56.00 54.30 55.50 0.60 -1.07% 55.50 13 55.60 18 18.69
2015-02-11 9938 6274456 3714 359146165 55.60 58.00 55.60 58.00 2.50 4.5% 57.90 7 58.00 2 19.53
2015-02-12 9938 5511237 3302 321204746 58.40 59.20 57.20 58.20 0.20 0.34% 58.20 11 58.30 83 19.60
2015-02-13 9938 4837095 3124 276629820 58.40 58.60 55.90 57.00 1.20 -2.06% 57.00 5 57.10 12 19.19
2015-02-24 9938 7015412 3759 420390971 57.60 60.90 57.50 60.90 3.90 6.84% 60.90 284 0.00 0 20.51
2015-02-25 9938 9429364 5546 586225903 61.50 64.40 60.10 61.50 0.60 0.99% 61.40 1 61.50 12 20.71
2015-02-26 9938 5105204 3222 316717538 61.50 63.10 61.40 61.90 0.40 0.65% 61.90 14 62.00 176 20.84
2015-03-02 9938 3322187 2097 206513775 62.50 62.80 61.60 61.60 0.30 -0.48% 61.60 65 61.70 2 20.74
2015-03-03 9938 6756913 4101 431802872 62.10 65.30 61.80 64.70 3.10 5.03% 64.50 6 64.70 47 21.78
2015-03-04 9938 7106357 4535 472821797 65.00 68.10 64.70 68.00 3.30 5.1% 68.00 35 68.10 18 22.90
2015-03-05 9938 4836525 2920 324358369 67.80 68.00 66.50 67.40 0.60 -0.88% 67.40 15 67.50 46 22.69
2015-03-06 9938 5485592 3179 360177698 67.20 67.20 64.90 65.70 1.70 -2.52% 65.70 48 65.80 9 19.97
2015-03-09 9938 6644780 4192 440914395 64.70 68.50 64.10 68.10 2.40 3.65% 68.00 31 68.10 6 20.70
2015-03-10 9938 4485410 3223 299060327 68.10 68.40 65.20 66.20 1.90 -2.79% 66.10 39 66.20 2 20.12
2015-03-11 9938 3398708 1995 223870750 64.60 67.00 64.60 65.80 0.40 -0.6% 65.80 4 65.90 1 20.00
2015-03-12 9938 4811023 3131 321322181 66.00 67.90 65.30 65.80 0.00 0% 65.80 54 65.90 2 20.00
2015-03-13 9938 7223460 4052 465017841 64.20 65.40 63.50 63.90 1.90 -2.89% 63.90 21 64.00 51 19.42
2015-03-16 9938 3424583 2148 221104783 63.90 65.40 63.30 64.50 0.60 0.94% 64.50 21 64.60 13 19.60
2015-03-17 9938 5750621 3462 358640681 65.00 65.20 60.30 61.00 3.50 -5.43% 61.00 15 61.10 21 18.54
2015-03-18 9938 4858335 3024 300229170 61.00 62.70 60.50 62.00 1.00 1.64% 62.00 357 62.10 3 18.84
2015-03-19 9938 7412553 3942 482876534 62.90 66.30 62.40 66.30 4.30 6.94% 66.30 220 0.00 0 20.15
2015-03-20 9938 4824920 2954 322026312 67.20 67.50 66.00 67.10 0.80 1.21% 67.00 4 67.10 36 20.40
2015-03-23 9938 4968044 3635 333643265 67.50 68.60 66.00 66.80 0.30 -0.45% 66.80 45 67.00 14 20.30
2015-03-24 9938 2713561 1597 178246560 67.00 67.00 65.10 65.20 1.60 -2.4% 65.20 74 65.40 4 19.82
2015-03-25 9938 3185913 1855 211853944 65.60 67.40 65.20 65.90 0.70 1.07% 65.90 17 66.00 3 20.03
2015-03-26 9938 2249092 1631 148423872 64.50 66.60 64.50 66.00 0.10 0.15% 65.90 36 66.00 2 20.06
2015-03-27 9938 4070929 2394 273429184 66.30 68.20 65.90 67.70 1.70 2.58% 67.60 1 67.70 15 20.58
2015-03-30 9938 6766985 3756 484064370 68.00 72.40 68.00 72.40 4.70 6.94% 72.40 838 0.00 0 22.01
2015-03-31 9938 8275190 4976 623912000 73.50 77.00 73.50 75.50 3.10 4.28% 75.50 33 75.60 1 22.95
2015-04-01 9938 4263631 2644 324827848 75.00 77.00 73.30 76.70 1.20 1.59% 76.70 6 76.80 20 23.31
2015-04-02 9938 3250918 2141 246722320 76.80 77.20 75.00 76.50 0.20 -0.26% 76.50 26 76.60 2 23.25
2015-04-07 9938 2327907 1605 175901058 76.50 76.90 75.00 75.40 1.10 -1.44% 75.40 3 75.50 1 22.92
2015-04-08 9938 4000324 2723 305894070 75.10 78.40 75.00 76.30 0.90 1.19% 76.20 1 76.30 50 23.19
2015-04-09 9938 9595169 4882 703264299 76.90 77.50 71.00 71.00 5.30 -6.95% 0.00 0 71.00 2029 21.58
2015-04-10 9938 9168171 4883 639751571 71.00 72.20 67.70 69.60 1.40 -1.97% 69.60 10 69.80 4 21.16
2015-04-13 9938 7890589 4601 559313608 69.70 72.30 69.30 72.00 2.40 3.45% 71.80 12 72.00 45 21.88
2015-04-14 9938 10677894 6169 807233219 73.00 77.00 72.70 77.00 5.00 6.94% 76.90 68 77.00 527 23.40
2015-04-15 9938 8836503 5952 687150951 77.00 78.70 76.50 77.70 0.70 0.91% 77.60 13 77.70 6 23.62
2015-04-16 9938 4851954 3276 369270381 77.70 77.70 74.70 76.20 1.50 -1.93% 76.00 2 76.30 7 23.16
2015-04-17 9938 4730009 3076 348962244 75.20 75.40 72.30 73.60 2.60 -3.41% 73.60 7 73.70 27 22.37
2015-04-20 9938 2620355 1816 194040312 73.60 74.80 73.30 73.90 0.30 0.41% 73.90 32 74.00 14 22.46
2015-04-21 9938 4946493 3097 366321055 74.70 75.40 71.90 75.40 1.50 2.03% 75.20 2 75.40 1 22.92
2015-04-22 9938 9678671 5086 766722860 76.10 80.60 76.00 80.60 5.20 6.9% 80.60 1959 0.00 0 24.50
2015-04-23 9938 12782895 6483 1082870439 83.00 86.20 82.30 85.40 4.80 5.96% 85.30 1 85.40 21 25.96
2015-04-24 9938 4869818 3332 410915339 85.70 85.80 82.90 83.40 2.00 -2.34% 83.40 10 83.50 7 25.35
2015-04-27 9938 5722366 3406 476931183 83.40 85.00 81.30 82.50 0.90 -1.08% 82.40 23 82.50 10 25.08
2015-04-28 9938 4048749 2686 330270733 81.20 82.50 80.70 81.80 0.70 -0.85% 81.80 6 81.90 3 24.86
2015-04-29 9938 4660711 3117 389054242 81.60 85.00 81.20 84.90 3.10 3.79% 84.80 2 84.90 86 25.81
2015-04-30 9938 2723195 1880 228129135 84.90 84.90 83.10 83.30 1.60 -1.88% 83.30 38 83.60 13 25.32
2015-05-04 9938 1989916 1420 165310624 84.10 84.30 81.60 84.10 0.80 0.96% 84.00 16 84.10 8 25.56
2015-05-05 9938 2319309 1685 192190434 84.00 84.70 81.50 81.50 2.60 -3.09% 81.40 24 81.70 40 24.77
2015-05-06 9938 2718071 1790 222410426 80.80 83.20 79.70 82.20 0.70 0.86% 82.20 3 82.30 13 24.25
2015-05-07 9938 4518866 2906 360395225 82.20 82.20 77.20 78.10 4.10 -4.99% 78.00 74 78.10 6 23.04
2015-05-08 9938 2500794 1768 197453983 78.50 80.20 78.20 78.20 0.10 0.13% 78.20 31 78.30 1 23.07
2015-05-11 9938 2967551 2106 236758764 79.50 81.80 78.40 80.90 2.70 3.45% 80.80 8 81.00 6 23.86
2015-05-12 9938 3965899 2392 315469470 80.10 81.10 78.00 79.40 1.50 -1.85% 79.40 14 79.80 15 23.42
2015-05-13 9938 4475563 3057 362931502 79.40 82.40 78.70 79.60 0.20 0.25% 79.60 62 79.80 5 23.48
2015-05-14 9938 2259269 1630 179504908 79.60 80.80 78.90 78.90 0.70 -0.88% 78.90 9 79.00 3 23.27
2015-05-15 9938 5336690 3503 411607144 79.50 79.90 75.40 76.90 2.00 -2.53% 76.90 3 77.00 28 22.68
2015-05-18 9938 7498713 3470 603910391 79.90 82.20 78.50 82.20 5.30 6.89% 82.20 4441 0.00 0 24.25
2015-05-19 9938 8541881 4804 729267727 83.40 87.50 83.40 86.40 4.20 5.11% 86.30 19 86.40 17 25.49
2015-05-20 9938 4660630 3139 404897658 88.00 89.20 85.10 85.40 1.00 -1.16% 85.40 18 85.50 1 25.19
2015-05-21 9938 2983838 2034 255141818 84.80 86.90 83.50 85.60 0.20 0.23% 85.60 164 85.70 1 25.25
2015-05-22 9938 4593844 2905 402803499 85.60 88.80 85.60 87.10 1.50 1.75% 87.10 7 87.40 2 25.69
2015-05-25 9938 1606203 1136 139346554 87.40 88.10 86.10 86.50 0.60 -0.69% 86.40 19 86.50 1 25.52
2015-05-26 9938 2690720 1806 227496436 86.50 87.20 83.50 84.50 2.00 -2.31% 84.40 3 84.50 28 24.93
2015-05-27 9938 3751924 2570 326020586 85.10 88.20 84.90 88.10 3.60 4.26% 88.00 16 88.10 18 25.99
2015-05-28 9938 4353103 2725 399482307 89.60 93.10 89.50 91.50 3.40 3.86% 91.50 33 91.70 7 26.99
2015-05-29 9938 3213307 1914 290967863 91.60 91.60 89.70 91.00 0.50 -0.55% 90.90 6 91.00 1 26.84
2015-06-01 9938 7620503 4419 729322726 90.90 99.70 90.60 99.30 8.30 9.12% 99.30 11 99.40 60 29.29
2015-06-02 9938 5083608 3765 489440568 99.00 99.00 91.50 93.90 5.40 -5.44% 93.90 5 94.00 11 27.70
2015-06-03 9938 3321747 2538 304668913 93.90 94.60 90.20 90.80 3.10 -3.3% 90.70 51 90.80 1 26.78
2015-06-04 9938 5037223 3435 462481912 91.50 94.20 89.80 89.80 1.00 -1.1% 89.80 22 89.90 1 26.49
2015-06-05 9938 2740866 1683 245497174 90.00 91.50 87.40 91.20 1.40 1.56% 91.10 29 91.20 1 26.90
2015-06-08 9938 3964064 2210 351269798 90.80 90.80 86.80 89.60 1.60 -1.75% 89.50 1 89.60 1 26.43
2015-06-09 9938 3752547 2319 342230567 89.10 93.00 88.80 88.80 0.80 -0.89% 88.80 44 89.00 6 26.19
2015-06-10 9938 1511239 1134 136953136 91.50 92.20 89.30 89.30 0.50 0.56% 89.30 33 89.50 5 26.34
2015-06-11 9938 3091701 2186 282526942 90.50 93.40 88.60 92.80 3.50 3.92% 92.50 3 92.80 31 27.37
2015-06-12 9938 3825215 2536 358406484 91.80 95.60 91.30 91.30 1.50 -1.62% 91.30 7 91.50 1 26.93
2015-06-15 9938 2300671 1399 208489050 91.30 91.80 89.50 90.10 1.20 -1.31% 90.00 13 90.20 1 26.58
2015-06-16 9938 1261508 998 113652304 90.60 91.60 89.20 89.20 0.90 -1% 89.20 11 89.40 3 26.31
2015-06-17 9938 2967331 2064 261110389 89.70 90.00 86.40 88.00 1.20 -1.35% 87.90 5 88.00 27 25.96
2015-06-18 9938 1746154 1223 155607006 88.70 90.00 88.00 89.00 1.00 1.14% 89.00 3 89.20 3 26.25
2015-06-22 9938 1447131 1155 129541043 90.00 90.50 88.80 88.90 0.10 -0.11% 88.90 6 89.00 11 26.22
2015-06-23 9938 6961578 4290 654777531 90.40 95.50 89.50 94.90 6.00 6.75% 94.70 3 94.90 54 27.99
2015-06-24 9938 3348963 2353 312445996 95.00 95.30 91.90 92.00 2.90 -3.06% 92.00 135 92.40 3 27.14
2015-06-25 9938 2997937 2131 276634939 93.00 94.50 91.20 91.30 0.70 -0.76% 91.30 37 91.40 10 26.93
2015-06-26 9938 1919239 1305 175704466 91.10 92.80 90.70 91.10 0.20 -0.22% 91.00 25 91.10 3 26.87
2015-06-29 9938 3142041 2184 275384545 89.20 89.60 86.50 86.60 4.50 -4.94% 86.60 107 86.90 2 25.55
2015-06-30 9938 2946863 1953 254458081 86.30 88.30 84.70 87.00 0.40 0.46% 87.00 13 87.20 5 25.66
2015-07-01 9938 2723153 1783 235971058 87.00 88.10 85.00 85.90 1.10 -1.26% 85.90 17 86.00 6 25.34
2015-07-02 9938 7272136 4677 592536880 85.90 86.00 79.40 80.00 5.90 -6.87% 79.90 67 80.00 50 23.60
2015-07-03 9938 6458029 4197 500925043 79.50 79.50 76.40 77.50 2.50 -3.13% 77.50 19 77.60 5 22.86
2015-07-06 9938 2028603 1518 157610364 77.00 79.10 76.40 76.40 1.10 -1.42% 76.30 32 76.40 8 22.54
2015-07-07 9938 1900519 1480 146806263 77.40 78.80 76.00 77.00 0.60 0.79% 76.90 1 77.00 15 22.71
2015-07-08 9938 3691208 2172 264158209 78.00 78.00 69.30 69.30 7.70 -10% 0.00 0 69.30 1049 20.44
2015-07-09 9938 5768250 3266 382876597 64.30 71.60 62.40 70.50 1.20 1.73% 70.50 63 70.70 5 20.80
2015-07-13 9938 4222148 2753 312787169 72.00 75.80 72.00 73.60 3.10 4.4% 73.60 28 73.90 1 21.71
2015-07-14 9938 4813559 3433 357745800 73.30 75.70 73.00 73.60 0.00 0% 73.60 37 73.70 11 21.71
2015-07-15 9938 2732324 1768 200357252 74.60 74.60 72.10 72.90 0.70 -0.95% 72.90 3 73.30 2 21.50
2015-07-16 9938 3403724 2443 255619765 73.50 77.00 73.10 75.10 2.20 3.02% 75.10 11 75.20 1 22.15
2015-07-17 9938 4202148 3098 303735058 74.50 74.70 70.60 70.60 4.50 -5.99% 70.60 7 70.70 4 20.83
2015-07-20 9938 4200719 3021 291933692 70.60 71.60 67.90 68.10 2.50 -3.54% 68.10 22 68.20 3 20.09
2015-07-21 9938 6032209 3819 390298385 66.50 67.50 62.70 64.70 3.40 -4.99% 64.60 22 64.70 66 19.09
2015-07-22 9938 3712145 2646 241869905 63.30 66.60 63.30 64.80 0.10 0.15% 64.80 62 65.00 6 19.12
2015-07-23 9938 4807196 3000 316933964 64.10 68.50 64.10 68.20 3.40 5.25% 68.10 15 68.30 9 20.12
2015-07-24 9938 4504494 2924 295936506 67.20 67.70 64.60 64.60 3.60 -5.28% 64.60 128 64.70 2 19.06
2015-07-27 9938 5258864 3199 324371070 62.20 63.80 60.00 60.00 4.60 -7.12% 59.90 49 60.00 31 17.70
2015-07-28 9938 6256085 3794 392746996 61.70 64.50 60.50 63.50 3.50 5.83% 63.50 558 63.60 1 18.73
2015-07-29 9938 5260446 3308 335065736 62.80 65.90 61.10 65.00 1.50 2.36% 64.90 7 65.00 4 19.17
2015-07-30 9938 4960501 3599 335491915 65.00 69.30 64.50 67.30 2.30 3.54% 67.30 15 67.50 23 19.85
2015-07-31 9938 4259191 2775 286985906 67.30 69.00 65.60 65.80 1.50 -2.23% 65.80 108 66.00 2 19.41
2015-08-03 9938 2716746 2109 176990634 65.10 66.50 63.40 66.40 0.60 0.91% 66.30 2 66.40 3 19.59
2015-08-04 9938 3784434 2785 252695556 67.10 67.80 65.50 65.80 0.60 -0.9% 65.80 2 66.10 12 19.41
2015-08-05 9938 6768385 4333 477066332 66.10 72.30 66.10 72.30 6.50 9.88% 72.30 170 0.00 0 21.33
2015-08-06 9938 8186328 5375 602111404 73.20 75.60 71.00 73.50 1.20 1.66% 73.40 8 73.50 6 21.68
2015-08-07 9938 3716652 2680 271090898 71.30 74.00 71.30 72.40 1.10 -1.5% 72.40 40 72.50 9 21.36
2015-08-10 9938 5937684 4001 453203202 72.40 78.90 72.40 77.20 4.80 6.63% 77.10 2 77.20 16 22.77
2015-08-11 9938 5082999 3500 385128223 78.00 78.50 73.70 73.70 3.50 -4.53% 73.70 22 74.00 20 21.74
2015-08-12 9938 3823078 2588 285708101 73.70 76.10 73.20 74.40 0.70 0.95% 74.40 2 74.60 1 21.95
2015-08-13 9938 1937234 1442 144974797 75.30 75.60 73.60 74.80 0.40 0.54% 74.80 6 74.90 3 21.43
2015-08-14 9938 2920176 2002 221435579 74.80 77.30 74.10 75.50 0.70 0.94% 75.40 7 75.50 7 21.63
2015-08-17 9938 2714387 1794 203806993 76.30 76.80 73.80 73.90 1.60 -2.12% 73.90 11 74.00 1 21.17
2015-08-18 9938 3238761 2339 239686215 75.00 76.20 72.30 72.30 1.60 -2.17% 72.20 31 72.30 22 20.72
2015-08-19 9938 6318677 4941 435555836 72.30 73.50 67.30 67.60 4.70 -6.5% 67.60 10 67.80 7 19.37
2015-08-20 9938 6995752 4876 502459865 68.50 73.80 68.00 73.10 5.50 8.14% 73.00 7 73.10 13 20.95
2015-08-21 9938 7948979 5170 586190898 72.40 76.00 71.30 71.40 1.70 -2.33% 71.40 16 71.60 3 20.46
2015-08-24 9938 5453158 3494 369632675 71.40 72.00 65.00 67.00 4.40 -6.16% 67.00 52 67.40 5 19.20
2015-08-25 9938 6373519 4476 446622204 66.90 73.50 65.00 71.90 4.90 7.31% 71.90 2 72.00 7 20.60
2015-08-26 9938 4156156 3048 298839419 70.70 73.70 70.00 71.30 0.60 -0.83% 71.30 12 71.50 12 20.43
2015-08-27 9938 5408189 3569 393676046 72.50 74.20 71.70 71.70 0.40 0.56% 71.70 44 71.90 1 20.54
2015-08-28 9938 5587164 3218 417786433 73.00 75.90 72.80 74.60 2.90 4.04% 74.50 72 74.60 20 21.38
2015-08-31 9938 4759102 3136 359038114 74.60 77.10 73.60 74.70 0.10 0.13% 74.60 42 74.70 18 21.40
2015-09-01 9938 2364571 1724 177353208 74.00 76.00 74.00 75.50 0.80 1.07% 75.30 2 75.50 6 21.63
2015-09-02 9938 2250452 1587 168950269 74.50 75.90 73.60 75.20 0.30 -0.4% 75.20 1 75.30 11 21.55
2015-09-03 9938 6038030 4175 479660890 75.70 82.00 75.70 79.90 4.70 6.25% 79.80 4 79.90 5 22.89
2015-09-04 9938 7345615 5074 595012473 80.00 84.10 77.50 78.50 1.40 -1.75% 78.40 1 78.50 5 22.49
2015-09-07 9938 9386257 6334 780517845 78.60 85.70 78.60 85.00 6.50 8.28% 84.90 3 85.00 302 24.36
2015-09-08 9938 6320635 4303 541753803 85.50 88.00 83.40 84.90 0.10 -0.12% 84.50 6 84.90 13 24.33
2015-09-09 9938 4328579 2912 371025624 86.10 87.80 84.50 85.20 0.30 0.35% 85.20 41 85.40 16 24.41
2015-09-10 9938 4456066 2926 385135442 85.20 87.10 85.20 87.00 1.80 2.11% 86.90 14 87.00 65 24.93
2015-09-11 9938 3833684 2511 330749049 87.50 88.80 84.70 85.90 1.10 -1.26% 85.90 3 86.00 65 24.61
2015-09-14 9938 2809442 2016 238542756 86.30 86.80 84.00 84.30 1.60 -1.86% 84.20 78 84.40 1 24.15
2015-09-15 9938 3792174 2320 322527790 84.30 85.90 84.20 85.00 0.70 0.83% 85.00 157 85.10 6 24.36
2015-09-16 9938 2941323 2108 246395466 85.40 85.90 82.80 83.50 1.50 -1.76% 83.50 27 83.60 2 23.93
2015-09-17 9938 2700577 1866 229837623 84.50 86.50 84.00 84.10 0.60 0.72% 84.10 19 84.20 6 24.10
2015-09-18 9938 4635764 3107 396415512 84.10 86.80 83.10 86.80 2.70 3.21% 86.70 1 86.80 18 24.87
2015-09-21 9938 2137376 1365 183438857 86.00 87.20 84.80 85.30 1.50 -1.73% 85.30 4 85.50 8 24.44
2015-09-22 9938 2113842 1392 180272212 86.00 86.10 84.60 84.70 0.60 -0.7% 84.70 31 84.80 1 24.27
2015-09-23 9938 1608690 1132 136948605 84.30 86.00 84.00 84.40 0.30 -0.35% 84.40 35 84.50 2 24.18
2015-09-24 9938 2381499 1622 201516062 85.10 86.40 83.00 83.70 0.70 -0.83% 83.70 18 83.80 10 23.98
2015-09-25 9938 5750961 3722 498858122 84.70 87.80 84.60 86.50 2.80 3.35% 86.40 17 86.50 27 24.79
2015-09-30 9938 6615689 4127 587283562 85.70 90.10 85.60 89.50 3.00 3.47% 89.40 8 89.50 17 25.64
2015-10-01 9938 3316649 2331 295586822 89.70 90.10 88.30 89.00 0.50 -0.56% 89.00 40 89.20 3 25.50
2015-10-02 9938 2699891 1930 241950407 88.40 90.90 88.40 88.90 0.10 -0.11% 88.80 34 88.90 3 25.47
2015-10-05 9938 3001205 2012 265858601 89.90 90.40 87.10 87.90 1.00 -1.12% 87.70 3 87.90 3 25.19
2015-10-06 9938 2876691 1983 253713636 90.00 90.00 86.60 86.60 1.30 -1.48% 86.60 7 87.00 3 24.81
2015-10-07 9938 2281783 1526 198043638 87.00 87.80 86.00 86.00 0.60 -0.69% 86.00 42 86.30 1 24.64
2015-10-08 9938 9585757 5978 766156545 86.00 86.00 77.50 78.20 7.80 -9.07% 78.20 6 78.30 10 22.41
2015-10-12 9938 4302490 2778 334111468 78.00 79.40 76.30 77.70 0.50 -0.64% 77.70 18 77.80 127 22.26
2015-10-13 9938 4202109 3095 334123643 78.50 80.50 78.30 78.80 1.10 1.42% 78.80 15 79.00 5 22.58
2015-10-14 9938 4392657 2971 339807613 79.30 80.10 76.00 77.00 1.80 -2.28% 77.00 13 77.10 9 22.06
2015-10-15 9938 3132577 2222 246349763 77.90 79.40 77.70 79.20 2.20 2.86% 79.20 3 79.30 19 22.69
2015-10-16 9938 2695090 1896 212352020 80.70 80.70 77.80 77.80 1.40 -1.77% 77.80 10 78.00 9 22.29
2015-10-19 9938 1456942 1097 114857810 78.10 79.70 78.10 79.00 1.20 1.54% 78.90 1 79.00 12 22.64
2015-10-20 9938 3822383 2590 308814123 80.00 81.60 80.00 81.00 2.00 2.53% 80.90 1 81.00 38 23.21
2015-10-21 9938 2409921 1984 195170401 81.50 81.70 79.70 81.00 0.00 0% 81.00 226 81.10 28 23.21
2015-10-22 9938 1264842 920 102107122 80.50 81.40 80.00 80.60 0.40 -0.49% 80.60 6 80.70 1 23.09
2015-10-23 9938 1563179 1109 125959562 81.70 81.90 79.60 79.60 1.00 -1.24% 79.60 85 79.80 2 22.81
2015-10-26 9938 1452289 1073 115344096 80.00 80.50 78.70 79.30 0.30 -0.38% 79.30 4 79.40 8 22.72
2015-10-27 9938 1907328 1272 149930179 79.40 79.90 77.70 78.60 0.70 -0.88% 78.50 266 78.60 4 22.52
2015-10-28 9938 2990566 1724 232951515 78.90 78.90 77.40 77.60 1.00 -1.27% 77.60 16 77.70 3 22.23
2015-10-29 9938 3669248 2638 290416087 77.60 80.90 77.40 79.40 1.80 2.32% 79.30 18 79.50 2 22.75
2015-10-30 9938 2860814 2055 225112792 80.20 81.00 77.80 77.90 1.50 -1.89% 77.80 53 77.90 1 22.32
2015-11-02 9938 1917430 1449 149879740 78.20 79.10 77.80 77.80 0.10 -0.13% 77.80 19 77.90 1 22.29
2015-11-03 9938 2155201 1290 168017854 78.60 78.70 77.60 78.00 0.20 0.26% 78.00 16 78.10 1 22.35
2015-11-04 9938 2767694 1695 216013794 78.30 78.70 77.60 78.10 0.10 0.13% 78.10 11 78.30 6 22.38
2015-11-05 9938 3235471 2211 252644838 78.20 79.20 76.50 78.00 0.10 -0.13% 77.90 3 78.00 13 20.74
2015-11-06 9938 2565420 1843 198823641 78.10 78.60 77.00 77.20 0.80 -1.03% 77.20 55 77.50 3 20.53
2015-11-09 9938 2132121 1530 166284443 77.20 78.80 77.20 77.50 0.30 0.39% 77.50 9 77.60 7 20.61
2015-11-10 9938 1912220 1258 146830993 78.00 78.10 76.10 76.40 1.10 -1.42% 76.40 39 76.50 2 20.32
2015-11-11 9938 5255638 2904 387984264 76.40 76.90 72.40 74.10 2.30 -3.01% 74.10 66 74.20 29 19.71
2015-11-12 9938 3012185 1950 222541761 74.20 74.60 72.60 74.40 0.30 0.4% 74.40 1 74.50 6 19.79
2015-11-13 9938 1663693 1100 124781143 73.80 75.90 73.20 75.00 0.60 0.81% 75.00 568 75.20 1 19.95
2015-11-16 9938 973235 712 72667877 73.60 75.90 73.60 74.80 0.20 -0.27% 74.80 21 75.00 4 19.89
2015-11-17 9938 1740246 1049 132404815 75.80 76.50 75.50 76.30 1.50 2.01% 76.20 1 76.30 20 20.29
2015-11-18 9938 3041545 1978 226556930 76.50 76.50 72.90 73.90 2.40 -3.15% 73.80 6 73.90 2 19.65
2015-11-19 9938 2878617 1771 211503458 74.10 74.60 72.90 74.00 0.10 0.14% 73.90 44 74.00 4 19.68
2015-11-20 9938 2047065 1354 151727778 74.00 75.50 73.10 74.00 0.00 0% 74.00 410 74.20 5 19.68
2015-11-23 9938 1514902 1122 113111763 74.50 75.30 74.10 75.20 1.20 1.62% 75.00 2 75.20 34 20.00
2015-11-24 9938 3035401 2160 217256103 71.50 72.50 70.40 74.20 0.10 -1.33% 71.80 2 72.00 4 19.15
2015-11-25 9938 1112548 911 82340192 74.20 74.80 73.10 74.30 0.10 0.13% 74.30 1 74.40 5 19.76
2015-11-26 9938 2045581 1376 153520319 74.30 76.40 73.40 76.00 1.70 2.29% 76.00 3 76.20 8 20.21
2015-11-27 9938 1869366 1210 140305929 76.00 76.30 74.20 74.60 1.40 -1.84% 74.50 25 74.60 4 19.84
2015-11-30 9938 1648999 1228 120853325 74.30 74.40 72.80 73.30 1.30 -1.74% 73.20 50 73.30 2 19.49
2015-12-01 9938 1254303 1039 93619881 73.80 75.20 73.30 74.60 1.30 1.77% 74.50 46 74.60 4 19.84
2015-12-02 9938 1542412 1167 115066491 74.60 75.10 73.80 74.80 0.20 0.27% 74.80 145 74.90 7 19.89
2015-12-03 9938 8118523 5006 641978542 75.20 81.20 75.10 80.50 5.70 7.62% 80.40 31 80.60 4 21.41
2015-12-04 9938 3410411 2344 270416502 80.50 80.50 78.40 78.40 2.10 -2.61% 78.40 7 78.60 2 20.85
2015-12-07 9938 2098801 1440 166344075 78.80 80.20 78.10 78.80 0.40 0.51% 78.80 150 78.90 3 20.96
2015-12-08 9938 1625445 1069 126985417 79.20 79.40 77.00 77.30 1.50 -1.9% 77.30 6 77.50 5 20.56
2015-12-09 9938 5733481 3561 420215513 76.00 76.00 72.10 73.00 4.30 -5.56% 73.00 59 73.10 1 19.41
2015-12-10 9938 3187361 1883 226850732 73.00 73.20 69.60 71.30 1.70 -2.33% 71.30 8 71.40 1 18.96
2015-12-11 9938 2544830 1512 179604200 71.90 72.10 67.60 69.00 2.30 -3.23% 68.90 4 69.00 12 18.35
2015-12-14 9938 3227248 1869 214270768 67.00 68.70 65.40 65.40 3.60 -5.22% 65.40 6 65.50 7 17.39
2015-12-15 9938 2969925 2063 196506348 66.00 67.80 64.20 67.30 1.90 2.91% 67.30 13 67.40 3 17.90
2015-12-16 9938 2697524 2020 184670632 67.40 69.80 66.60 68.20 0.90 1.34% 68.20 92 68.70 6 18.14
2015-12-17 9938 3698446 2618 265321720 70.20 72.50 68.80 72.10 3.90 5.72% 72.10 4 72.20 15 19.18
2015-12-18 9938 3035401 2160 217256103 71.50 72.50 70.40 72.00 0.10 -0.14% 71.80 2 72.00 4 19.15
2015-12-21 9938 1791488 1423 128911030 71.20 72.60 71.00 71.80 0.20 -0.28% 71.80 9 72.10 1 19.10
2015-12-22 9938 1342347 1016 96459906 71.80 72.70 71.40 71.50 0.30 -0.42% 71.50 90 71.70 4 19.02
2015-12-23 9938 5063840 3206 377499836 72.30 75.80 72.30 73.50 2.00 2.8% 73.50 83 73.90 1 19.55
2015-12-24 9938 1349604 948 99545010 74.20 74.70 73.10 73.30 0.20 -0.27% 73.30 57 73.50 10 19.49
2015-12-25 9938 1200288 860 89383200 73.20 74.90 73.00 74.60 1.30 1.77% 74.50 3 74.60 4 19.84
2015-12-28 9938 698638 560 51475474 75.00 75.20 72.90 73.50 1.10 -1.47% 73.50 15 73.70 1 19.55
2015-12-29 9938 502825 401 36644330 73.30 74.20 72.20 72.20 1.30 -1.77% 72.20 33 72.40 2 19.20
2015-12-30 9938 1219525 882 88896907 72.70 73.50 71.70 72.80 0.60 0.83% 72.80 3 72.90 1 19.36
2015-12-31 9938 1390082 887 101662365 73.50 74.20 72.40 72.80 0.00 0% 72.80 1 72.90 3 19.36