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　　　72.00
0
0%		70.10
-1.9
-2.64%		70.20
0.1
0.14%		67.00
-3.2
-4.56%		71.80
4.8
7.16%		 　69.50
-2.3
-3.2%		68.60
-0.9
-1.29%		69.10
0.5
0.73%		67.40
-1.7
-2.46%		69.60
2.2
3.26%		 　74.10
4.5
6.47%		78.00
3.9
5.26%		78.10
0.1
0.13%		79.00
0.9
1.15%		79.60
0.6
0.76%		 　81.00
1.4
1.76%		79.00
-2
-2.47%		78.00
-1
-1.27%		80.10
2.1
2.69%		82.40
2.3
2.87%		80.80
-1.6
-1.94%		 74.75
2 月　78.70
-2.1
-2.6%		78.60
-0.1
-0.13%		 　　　　　　　　　　80.60
2
2.54%		78.50
-2.1
-2.61%		79.00
0.5
0.64%		80.00
1
1.27%		79.70
-0.3
-0.38%		 　80.00
0.3
0.38%		80.00
0
0%		78.70
-1.3
-1.63%		80.80
2.1
2.67%		80.40
-0.4
-0.5%		 80.08
3 月81.20
0.8
1%		85.90
4.7
5.79%		82.10
-3.8
-4.42%		82.50
0.4
0.49%		 　82.60
0.1
0.12%		82.60
0
0%		83.80
1.2
1.45%		87.20
3.4
4.06%		87.60
0.4
0.46%		 　87.40
-0.2
-0.23%		84.30
-3.1
-3.55%		92.70
8.4
9.96%		90.40
-2.3
-2.48%		94.50
4.1
4.54%		 　98.10
3.6
3.81%		98.00
-0.1
-0.1%		99.00
1
1.02%		99.00
0
0%		97.20
-1.8
-1.82%		 　96.90
-0.3
-0.31%		95.50
-1.4
-1.44%		97.80
2.3
2.41%		96.40
-1.4
-1.43%		90.66
4 月96.60
0.2
0.21%		 　　　97.20
0.6
0.62%		95.00
-2.2
-2.26%		95.10
0.1
0.11%		 　92.60
-2.5
-2.63%		88.70
-3.9
-4.21%		97.50
8.8
9.92%		96.40
-1.1
-1.13%		95.70
-0.7
-0.73%		 　98.70
3
3.13%		96.30
-2.4
-2.43%		92.30
-4
-4.15%		93.20
0.9
0.98%		93.00
-0.2
-0.21%		 　97.80
4.8
5.16%		98.50
0.7
0.72%		97.90
-0.6
-0.61%		98.50
0.6
0.61%		97.10
-1.4
-1.42%		 95.9
5 月　　96.50
-0.6
-0.62%		94.40
-2.1
-2.18%		98.20
3.8
4.03%		95.20
-3
-3.05%		 　93.40
-1.8
-1.89%		90.50
-2.9
-3.1%		91.50
1
1.1%		89.50
-2
-2.19%		90.60
1.1
1.23%		 　90.50
-0.1
-0.11%		90.20
-0.3
-0.33%		89.70
-0.5
-0.55%		89.10
-0.6
-0.67%		89.10
0
0%		 　92.30
3.2
3.59%		90.50
-1.8
-1.95%		90.00
-0.5
-0.55%		90.60
0.6
0.67%		90.10
-0.5
-0.55%		 　89.80
-0.3
-0.33%		88.30
-1.5
-1.67%		91.44
6 月89.80
1.5
1.7%		91.70
1.9
2.12%		90.00
-1.7
-1.85%		90.00
0
0%		 89.40
-0.6
-0.67%		91.10
1.7
1.9%		89.90
-1.2
-1.32%		 　　　88.90
-1
-1.11%		90.00
1.1
1.24%		88.20
-1.8
-2%		85.00
-3.2
-3.63%		85.00
0
0%		 　85.20
0.2
0.24%		84.90
-0.3
-0.35%		85.00
0.1
0.12%		85.00
0
0%		83.30
-1.7
-2%		 　83.40
0.1
0.12%		83.40
0
0%		85.00
1.6
1.92%		86.00
1
1.18%		 87.01
7 月85.10
-0.9
-1.05%		 　85.60
0.5
0.59%		 85.00
-0.6
-0.7%		85.50
0.5
0.59%		 　　86.00
0.5
0.58%		90.40
4.4
5.12%		91.20
0.8
0.88%		94.50
3.3
3.62%		95.90
1.4
1.48%		 　97.00
1.1
1.15%		96.80
-0.2
-0.21%		96.70
-0.1
-0.1%		95.90
-0.8
-0.83%		96.70
0.8
0.83%		 　95.40
-1.3
-1.34%		96.50
1.1
1.15%		96.10
-0.4
-0.41%		97.00
0.9
0.94%		98.00
1
1.03%		 92.6
8 月96.60
-1.4
-1.43%		94.00
-2.6
-2.69%		92.90
-1.1
-1.17%		92.60
-0.3
-0.32%		92.60
0
0%		 　92.50
-0.1
-0.11%		89.10
-3.4
-3.68%		90.70
1.6
1.8%		91.10
0.4
0.44%		95.00
3.9
4.28%		 　93.30
-1.7
-1.79%		93.90
0.6
0.64%		92.10
-1.8
-1.92%		92.20
0.1
0.11%		91.90
-0.3
-0.33%		 　91.50
-0.4
-0.44%		91.10
-0.4
-0.44%		91.50
0.4
0.44%		92.00
0.5
0.55%		92.00
0
0%		 　93.50
1.5
1.63%		93.80
0.3
0.32%		91.30
-2.5
-2.67%		92.52
9 月91.60
0.3
0.33%		91.70
0.1
0.11%		 　93.50
1.8
1.96%		95.40
1.9
2.03%		99.50
4.1
4.3%		99.00
-0.5
-0.5%		99.30
0.3
0.3%		96.50
-2.8
-2.82%		 96.40
-0.1
-0.1%		96.60
0.2
0.21%		103.50
6.9
7.14%		 　　　113.00
9.5
9.18%		112.50
-0.5
-0.44%		109.00
-3.5
-3.11%		110.00
1
0.92%		111.00
1
0.91%		 　110.00
-1
-0.9%		 　111.00
1
0.91%		112.00
1
0.9%		 103.42
10 月　　110.00
-2
-1.79%		111.50
1.5
1.36%		122.50
11
9.87%		118.50
-4
-3.27%		115.00
-3.5
-2.95%		 　　111.00
-4
-3.48%		109.50
-1.5
-1.35%		109.50
0
0%		109.00
-0.5
-0.46%		 　112.00
3
2.75%		113.00
1
0.89%		113.00
0
0%		113.50
0.5
0.44%		111.50
-2
-1.76%		 　114.50
3
2.69%		114.00
-0.5
-0.44%		110.50
-3.5
-3.07%		110.50
0
0%		111.50
1
0.9%		 107.50
-4
-3.59%		112.02
11 月109.00
1.5
1.4%		100.50
-8.5
-7.8%		99.80
-0.7
-0.7%		102.00
2.2
2.2%		 　103.50
1.5
1.47%		99.60
-3.9
-3.77%		94.00
-5.6
-5.62%		96.80
2.8
2.98%		93.80
-3
-3.1%		 　93.10
-0.7
-0.75%		94.20
1.1
1.18%		94.60
0.4
0.42%		95.40
0.8
0.85%		94.50
-0.9
-0.94%		 　95.80
1.3
1.38%		100.50
4.7
4.91%		101.00
0.5
0.5%		96.80
-4.2
-4.16%		98.00
1.2
1.24%		 　96.50
-1.5
-1.53%		96.50
0
0%		96.90
0.4
0.41%		 97.74
12 月97.40
0.5
0.52%		96.00
-1.4
-1.44%		 　97.00
1
1.04%		97.20
0.2
0.21%		95.80
-1.4
-1.44%		99.00
3.2
3.34%		98.50
-0.5
-0.51%		 　96.00
-2.5
-2.54%		96.60
0.6
0.63%		96.40
-0.2
-0.21%		96.70
0.3
0.31%		96.80
0.1
0.1%		 　96.00
-0.8
-0.83%		96.30
0.3
0.31%		94.50
-1.8
-1.87%		92.90
-1.6
-1.69%		90.50
-2.4
-2.58%		 　91.40
0.9
0.99%		91.90
0.5
0.55%		94.50
2.6
2.83%		95.10
0.6
0.63%		95.40
0.3
0.32%		　95.47

說明:最高漲幅:9.96%最低跌幅:-7.8% 最高價:122.50最低價:67.00平均價:93.06,灰色底表示週末,漲149天(258.4)元,跌139天(-220.9)元,平盤15天
10%=3,9%=2,7%=2,6%=3,5%=6,4%=9,3%=15,2%=14,1%=64,0%=46,-0%=1,-1%=1,-2%=1,-3%=11,-4%=23,-5%=27,-6%=30,-7%=45,

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
2016-01-04 9938 1176353 719 84898465 73.00 73.20 71.70 72.00 0.80 0% 72.00 21 72.10 2 19.15
2016-01-05 9938 2246439 1574 157842972 72.00 72.00 69.50 70.10 1.90 -2.64% 70.10 14 70.40 20 18.64
2016-01-06 9938 1512101 1051 106351159 70.50 71.30 69.90 70.20 0.10 0.14% 70.20 21 70.40 11 18.67
2016-01-07 9938 2988729 2011 200996230 70.20 70.20 66.00 67.00 3.20 -4.56% 67.00 45 67.30 15 17.82
2016-01-08 9938 3474825 1962 240471025 66.50 71.80 66.30 71.80 4.80 7.16% 71.70 2 71.80 112 19.10
2016-01-11 9938 1667263 1023 116240002 70.20 71.40 68.90 69.50 2.30 -3.2% 69.30 6 69.50 75 18.48
2016-01-12 9938 1219030 947 84195048 69.50 70.50 68.10 68.60 0.90 -1.29% 68.60 2 68.80 2 18.24
2016-01-13 9938 875423 592 60918035 69.10 70.40 69.10 69.10 0.50 0.73% 69.10 6 69.30 3 18.38
2016-01-14 9938 1588055 1008 106401209 66.10 68.20 66.00 67.40 1.70 -2.46% 67.40 2 67.50 14 17.93
2016-01-15 9938 3193891 2170 222205649 68.60 70.50 67.40 69.60 2.20 3.26% 69.60 11 69.80 15 18.51
2016-01-18 9938 4068990 2448 298492956 68.90 75.10 68.10 74.10 4.50 6.47% 74.10 19 74.20 2 19.71
2016-01-19 9938 5814333 3623 447864701 75.90 79.50 74.50 78.00 3.90 5.26% 78.00 11 78.10 9 20.74
2016-01-20 9938 4757483 2889 372399215 78.00 79.40 76.40 78.10 0.10 0.13% 78.10 40 78.20 7 20.77
2016-01-21 9938 4037950 2718 320203250 78.90 80.80 77.20 79.00 0.90 1.15% 78.90 11 79.00 1 21.01
2016-01-22 9938 3113577 2087 249505825 80.50 81.20 79.20 79.60 0.60 0.76% 79.60 37 79.70 1 21.17
2016-01-25 9938 2361593 1651 192380433 80.80 82.40 80.30 81.00 1.40 1.76% 81.00 44 81.10 17 21.54
2016-01-26 9938 2423185 1503 191584301 80.00 80.00 78.20 79.00 2.00 -2.47% 78.90 3 79.00 108 21.01
2016-01-27 9938 2340745 1372 182912532 79.50 79.80 77.30 78.00 1.00 -1.27% 77.90 56 78.00 97 20.74
2016-01-28 9938 1975231 1484 156925499 78.30 80.20 77.70 80.10 2.10 2.69% 80.00 20 80.10 22 21.30
2016-01-29 9938 3988703 2679 325958222 80.90 83.00 80.10 82.40 2.30 2.87% 82.00 10 82.40 1 21.91
2016-01-30 9938 2222361 1409 180641762 83.20 83.50 80.00 80.80 1.60 -1.94% 80.80 2 81.00 8 21.49
2016-02-02 9938 2265065 1757 179710460 80.10 81.40 78.50 78.70 1.80 -2.6% 78.70 8 78.80 70 20.93
2016-02-03 9938 1128968 893 89605858 78.80 80.00 78.60 78.60 0.10 -0.13% 78.60 18 78.80 2 20.90
2016-02-15 9938 1924319 1466 155177039 78.30 81.70 78.10 80.60 2.00 2.54% 80.50 1 80.60 3 21.44
2016-02-16 9938 2817292 2080 222723347 81.50 81.50 78.50 78.50 2.10 -2.61% 78.50 121 78.60 2 20.88
2016-02-17 9938 2288795 1655 181144582 79.20 80.50 78.00 79.00 0.50 0.64% 78.90 14 79.00 35 21.01
2016-02-18 9938 1705308 1062 136329311 79.50 80.10 78.60 80.00 1.00 1.27% 80.00 75 80.10 16 21.28
2016-02-19 9938 1632218 1071 130291928 80.50 80.50 79.10 79.70 0.30 -0.37% 79.70 20 79.90 4 21.20
2016-02-22 9938 1748380 1252 141876000 81.20 82.40 80.00 80.00 0.30 0.38% 80.00 205 80.30 3 21.28
2016-02-23 9938 966521 754 77444580 80.40 80.80 80.00 80.00 0.00 0% 80.00 192 80.20 1 21.28
2016-02-24 9938 1069433 685 85063198 79.80 80.50 78.60 78.70 1.30 -1.63% 78.70 3 79.20 3 20.93
2016-02-25 9938 2997011 1938 244005075 79.90 82.90 79.70 80.80 2.10 2.67% 80.80 47 80.90 4 21.49
2016-02-26 9938 1497687 1147 120617229 80.60 81.10 80.00 80.40 0.40 -0.5% 80.40 64 80.80 3 21.38
2016-03-01 9938 1596410 1125 130125414 80.40 82.60 80.30 81.20 0.80 1% 81.20 2 81.40 4 21.60
2016-03-02 9938 6013355 3552 508573167 82.90 87.40 81.90 85.90 4.70 5.79% 85.60 2 85.90 14 22.85
2016-03-03 9938 5024531 3060 417130349 85.90 86.40 81.90 82.10 3.80 -4.42% 82.10 114 82.30 1 21.84
2016-03-04 9938 2325942 1475 191570810 82.60 83.20 81.60 82.50 0.40 0.49% 82.40 84 82.50 193 21.94
2016-03-07 9938 2156505 1596 179553306 83.00 84.20 82.60 82.60 0.10 0.12% 82.60 31 82.80 4 21.97
2016-03-08 9938 3302519 1755 272871957 82.60 83.80 82.30 82.60 0.00 0% 82.60 158 82.70 1 21.97
2016-03-09 9938 4073134 2514 342260325 83.40 85.50 82.80 83.80 1.20 1.45% 83.80 71 84.00 6 22.29
2016-03-10 9938 5867988 3565 507093535 85.00 88.30 84.50 87.20 3.40 4.06% 87.20 13 87.30 4 23.19
2016-03-11 9938 3723257 2447 324399999 87.40 88.20 85.80 87.60 0.40 0.46% 87.50 1 87.60 18 22.87
2016-03-14 9938 2404663 1787 210476543 88.60 88.70 86.70 87.40 0.20 -0.23% 87.40 2 87.50 54 22.82
2016-03-15 9938 3141252 1911 267727140 87.40 87.90 83.60 84.30 3.10 -3.55% 84.30 21 84.40 1 22.01
2016-03-16 9938 8915402 5655 798820746 86.80 92.70 85.30 92.70 8.40 9.96% 92.60 9 92.70 343 24.20
2016-03-17 9938 5515960 3764 503234200 93.00 93.60 89.60 90.40 2.30 -2.48% 90.40 7 90.50 5 23.60
2016-03-18 9938 13189330 8147 1256038566 91.00 98.00 91.00 94.50 4.10 4.54% 94.40 14 94.50 32 24.67
2016-03-21 9938 10791993 6491 1056146990 95.10 99.80 95.10 98.10 3.60 3.81% 98.10 7 98.20 12 25.61
2016-03-22 9938 6099566 4067 598433168 99.20 99.50 96.60 98.00 0.10 -0.1% 98.00 43 98.10 20 25.59
2016-03-23 9938 4195947 2813 410871741 98.00 99.00 96.50 99.00 1.00 1.02% 98.90 5 99.00 123 25.85
2016-03-24 9938 6234759 3963 623744141 98.60 102.50 97.60 99.00 0.00 0% 99.00 100 99.30 1 25.85
2016-03-25 9938 3100750 2187 304912391 99.50 100.50 97.20 97.20 1.80 -1.82% 97.20 28 97.30 2 25.38
2016-03-28 9938 2393559 1587 231929553 97.70 98.30 96.20 96.90 0.30 -0.31% 96.80 4 96.90 15 25.30
2016-03-29 9938 4580365 3139 449361951 97.20 101.00 95.10 95.50 1.40 -1.44% 95.50 22 95.60 1 24.93
2016-03-30 9938 2398369 1545 233055378 96.10 98.00 96.00 97.80 2.30 2.41% 97.60 5 97.80 49 25.54
2016-03-31 9938 2082359 1226 201934364 98.20 98.80 96.00 96.40 1.40 -1.43% 96.40 22 96.50 1 25.17
2016-04-01 9938 1090488 763 105280535 95.90 97.40 95.90 96.60 0.20 0.21% 96.60 19 96.80 2 25.22
2016-04-06 9938 4395250 2786 429651922 96.60 98.70 96.00 97.20 0.60 0.62% 97.20 77 97.40 1 25.38
2016-04-07 9938 3719682 2393 352928190 97.20 97.20 93.70 95.00 2.20 -2.26% 94.70 5 95.00 7 24.80
2016-04-08 9938 3492490 2171 333066750 97.00 97.00 94.20 95.10 0.10 0.11% 95.00 108 95.10 23 24.83
2016-04-11 9938 1773315 1140 166014595 95.80 95.80 92.60 92.60 2.50 -2.63% 92.60 18 92.70 4 24.18
2016-04-12 9938 2845652 1799 257769586 93.50 93.50 87.90 88.70 3.90 -4.21% 88.70 11 88.80 1 23.16
2016-04-13 9938 5238836 2347 504407904 91.90 97.50 91.60 97.50 8.80 9.92% 97.50 3570 0.00 0 25.46
2016-04-14 9938 6019406 3496 583222274 97.00 98.00 95.60 96.40 1.10 -1.13% 96.40 1 96.50 1 25.17
2016-04-15 9938 3521595 2150 341799636 96.00 98.10 95.50 95.70 0.70 -0.73% 95.70 11 95.80 71 24.99
2016-04-18 9938 4414600 2840 433807192 96.80 100.00 96.20 98.70 3.00 3.13% 98.70 10 98.80 17 25.77
2016-04-19 9938 3410801 2293 331208755 98.70 99.50 95.60 96.30 2.40 -2.43% 96.30 10 96.40 1 25.14
2016-04-20 9938 3665976 2247 342842761 97.00 97.00 92.00 92.30 4.00 -4.15% 92.30 21 92.40 2 24.10
2016-04-21 9938 2832840 2107 262739785 93.00 93.60 92.00 93.20 0.90 0.98% 93.20 3 93.30 9 24.33
2016-04-22 9938 3724793 2360 352448049 93.20 96.20 92.80 93.00 0.20 -0.21% 92.90 47 93.00 9 24.28
2016-04-25 9938 5975487 3834 582948018 93.80 100.00 93.10 97.80 4.80 5.16% 97.80 13 97.90 3 25.54
2016-04-26 9938 5653691 3614 565597154 98.80 102.50 98.10 98.50 0.70 0.72% 98.40 41 98.50 1 25.72
2016-04-27 9938 1814617 1259 178124393 99.20 99.50 97.30 97.90 0.60 -0.61% 97.80 7 98.00 97 25.56
2016-04-28 9938 2776247 2017 276892623 99.40 102.00 98.10 98.50 0.60 0.61% 98.50 12 98.60 2 25.72
2016-04-29 9938 2711170 1971 264603701 98.10 100.50 96.00 97.10 1.40 -1.42% 96.70 1 97.10 5 25.35
2016-05-03 9938 1262581 973 121556762 97.40 98.10 95.00 96.50 0.60 -0.62% 96.30 4 96.50 4 25.20
2016-05-04 9938 1174440 809 111928633 96.20 97.10 94.00 94.40 2.10 -2.18% 94.30 24 94.40 13 24.65
2016-05-05 9938 2571867 1783 249509332 95.10 98.20 95.10 98.20 3.80 4.03% 98.00 2 98.20 103 25.64
2016-05-06 9938 1781711 1257 170804482 97.20 97.40 95.20 95.20 3.00 -3.05% 95.20 56 95.30 4 24.86
2016-05-09 9938 1842500 1199 174077648 96.00 96.90 93.00 93.40 1.80 -1.89% 93.30 1 93.40 24 24.39
2016-05-10 9938 6258204 3798 555250199 90.80 90.80 85.60 90.50 2.90 -3.1% 90.20 3 90.60 3 23.63
2016-05-11 9938 1559128 1222 143352107 91.00 93.20 91.00 91.50 1.00 1.1% 91.40 2 91.50 15 23.89
2016-05-12 9938 3574980 2275 319622804 90.50 91.20 87.60 89.50 2.00 -2.19% 89.30 1 89.50 111 20.96
2016-05-13 9938 2381648 1754 214776903 89.40 90.90 88.20 90.60 1.10 1.23% 90.30 3 90.60 173 21.22
2016-05-16 9938 959099 708 86320104 90.20 90.60 88.60 90.50 0.10 -0.11% 90.30 1 90.50 5 21.19
2016-05-17 9938 1263311 906 113922950 90.90 91.50 88.80 90.20 0.30 -0.33% 90.20 6 90.40 2 21.12
2016-05-18 9938 1603575 1063 144039870 89.50 90.70 88.80 89.70 0.50 -0.55% 89.70 2 89.80 8 21.01
2016-05-19 9938 1639469 1277 145464985 89.60 90.00 88.00 89.10 0.60 -0.67% 89.00 2 89.10 2 20.87
2016-05-20 9938 1305571 995 116383274 88.20 90.30 88.00 89.10 0.00 0% 89.00 50 89.20 3 20.87
2016-05-23 9938 1644915 1214 150372150 89.30 93.50 88.60 92.30 3.20 3.59% 92.10 3 92.30 13 21.62
2016-05-24 9938 1363345 1056 124159621 93.00 93.00 90.20 90.50 1.80 -1.95% 90.50 8 90.60 2 21.19
2016-05-25 9938 2060807 1364 186219430 91.60 91.70 89.60 90.00 0.50 -0.55% 90.00 175 90.10 3 21.08
2016-05-26 9938 1189800 831 107774677 90.50 91.40 90.00 90.60 0.60 0.67% 90.50 52 90.60 4 21.22
2016-05-27 9938 1660302 945 149706780 91.20 91.30 89.90 90.10 0.50 -0.55% 90.10 18 90.20 15 21.10
2016-05-30 9938 1754890 1317 156258363 90.10 90.60 87.80 89.80 0.30 -0.33% 89.80 21 89.90 9 21.03
2016-05-31 9938 2797975 1928 247127191 88.70 89.30 87.10 88.30 1.50 -1.67% 88.30 81 88.50 8 20.68
2016-06-01 9938 1239191 959 110648555 88.00 90.00 87.70 89.80 1.50 1.7% 89.70 10 89.80 7 21.03
2016-06-02 9938 3402270 2563 315663002 91.00 95.00 90.20 91.70 1.90 2.12% 91.70 46 91.80 1 21.48
2016-06-03 9938 1461375 1174 132957084 92.50 93.40 89.80 90.00 1.70 -1.85% 90.00 14 90.10 1 21.08
2016-06-04 9938 271101 237 24380148 89.60 90.60 89.50 90.00 0.00 0% 89.90 10 90.00 16 21.08
2016-06-06 9938 754001 618 67591690 89.70 90.90 89.00 89.40 0.60 -0.67% 89.40 3 89.80 1 20.94
2016-06-07 9938 1906358 1310 174491970 90.50 92.80 90.20 91.10 1.70 1.9% 91.10 280 91.30 1 21.33
2016-06-08 9938 1110300 834 100249205 91.30 91.30 89.90 89.90 1.20 -1.32% 89.90 4 90.00 1 21.05
2016-06-13 9938 1144800 943 102037717 91.20 91.20 88.50 88.90 1.00 -1.11% 88.90 10 89.00 1 20.82
2016-06-14 9938 950904 693 85188696 89.50 90.20 88.70 90.00 1.10 1.24% 89.90 1 90.00 35 21.08
2016-06-15 9938 2048446 1425 180624724 88.20 89.00 87.20 88.20 1.80 -2% 88.20 9 88.30 15 20.66
2016-06-16 9938 3504248 1991 300103280 88.20 88.20 84.40 85.00 3.20 -3.63% 85.00 47 85.10 7 19.91
2016-06-17 9938 3753052 2289 318751120 85.80 86.10 84.10 85.00 0.00 0% 84.90 17 85.00 36 19.91
2016-06-20 9938 1404720 1181 120459042 85.50 86.50 85.00 85.20 0.20 0.24% 85.20 24 85.30 1 19.95
2016-06-21 9938 2377708 1329 202008308 85.80 85.80 84.60 84.90 0.30 -0.35% 84.90 6 85.00 21 19.88
2016-06-22 9938 1754148 1304 149185518 86.70 86.70 84.30 85.00 0.10 0.12% 84.90 16 85.00 15 19.91
2016-06-23 9938 679915 482 57736475 85.00 85.10 84.30 85.00 0.00 0% 84.90 7 85.00 22 19.91
2016-06-24 9938 1825818 1213 152778231 85.00 85.00 82.10 83.30 1.70 -2% 83.30 2 83.40 6 19.51
2016-06-27 9938 1198011 890 100230621 83.10 84.50 82.80 83.40 0.10 0.12% 83.40 1 83.60 1 19.53
2016-06-28 9938 1665411 1218 138180634 82.80 83.70 82.50 83.40 0.00 0% 83.40 2 83.50 4 19.53
2016-06-29 9938 2143336 1376 181998560 83.90 85.50 83.60 85.00 1.60 1.92% 85.00 8 85.10 3 19.91
2016-06-30 9938 2371843 1541 203558871 85.90 86.30 85.00 86.00 1.00 1.18% 85.90 33 86.00 49 20.14
2016-07-01 9938 1434303 965 123158083 86.40 86.70 85.10 85.10 0.90 -1.05% 85.10 23 85.20 1 19.93
2016-07-04 9938 1221650 867 104829437 85.90 86.80 85.00 85.60 0.50 0.59% 85.40 1 85.60 30 20.05
2016-07-06 9938 957672 620 81355420 85.30 85.30 84.30 85.00 0.30 -0.7% 85.00 78 85.30 33 19.91
2016-07-07 9938 1818052 705 154887645 85.30 85.80 84.30 85.50 0.50 0.59% 85.40 15 85.50 2 20.02
2016-07-11 9938 1331233 888 114089938 85.80 86.50 85.00 86.00 0.50 0.58% 85.90 10 86.00 1 20.14
2016-07-12 9938 4101464 2627 364873902 86.50 90.50 85.70 90.40 4.40 5.12% 90.30 5 90.40 3 21.17
2016-07-13 9938 3250203 2198 297156889 90.40 92.20 89.50 91.20 0.80 0.88% 91.20 9 91.30 1 21.36
2016-07-14 9938 3684440 2541 349939776 93.00 96.50 93.00 94.50 3.30 3.62% 94.50 17 94.60 4 22.13
2016-07-15 9938 2884351 1924 276558480 95.00 96.60 94.80 95.90 1.40 1.48% 95.90 217 96.00 129 22.46
2016-07-18 9938 2765319 1812 269769468 96.40 99.00 95.90 97.00 1.10 1.15% 96.90 1 97.00 8 22.72
2016-07-19 9938 1907654 1421 183953475 97.50 97.50 95.70 96.80 0.20 -0.21% 96.80 5 96.90 6 22.67
2016-07-20 9938 1172712 873 112708820 96.10 96.90 94.70 96.70 0.10 -0.1% 96.70 8 96.80 11 22.65
2016-07-21 9938 870860 765 83805114 96.70 97.20 95.70 95.90 0.80 -0.83% 95.90 4 96.00 10 22.46
2016-07-22 9938 939344 680 91000552 95.90 97.60 95.90 96.70 0.80 0.83% 96.70 2 96.90 15 22.65
2016-07-25 9938 664454 454 63658130 96.70 97.30 95.40 95.40 1.30 -1.34% 95.40 19 95.50 99 22.34
2016-07-26 9938 1236013 804 119223444 95.00 97.50 95.00 96.50 1.10 1.15% 96.50 2 96.60 14 22.60
2016-07-27 9938 479114 407 46099995 96.50 96.90 95.60 96.10 0.40 -0.41% 96.00 9 96.10 7 22.51
2016-07-28 9938 948631 631 91527388 96.00 97.00 96.00 97.00 0.90 0.94% 96.80 4 97.00 31 22.72
2016-07-29 9938 2762221 1728 271512693 96.40 99.40 96.40 98.00 1.00 1.03% 97.90 28 98.00 28 22.95
2016-08-01 9938 1043900 816 100574864 98.00 98.00 95.70 96.60 1.40 -1.43% 96.60 3 96.70 27 22.62
2016-08-02 9938 1780349 1335 167097991 96.30 96.30 92.70 94.00 2.60 -2.69% 94.00 10 94.10 3 22.01
2016-08-03 9938 1727271 1022 160843003 94.00 94.00 92.70 92.90 1.10 -1.17% 92.90 23 93.00 1 21.76
2016-08-04 9938 1830855 1191 168743960 93.00 93.00 91.30 92.60 0.00 -0.32% 92.50 18 92.60 8 21.69
2016-08-05 9938 732653 592 67847698 92.80 93.00 92.30 92.60 0.00 0% 92.50 24 92.60 32 21.69
2016-08-08 9938 437245 309 40510140 93.20 93.50 92.00 92.50 0.10 -0.11% 92.50 6 92.60 14 21.66
2016-08-09 9938 2261029 1738 202776682 92.50 92.60 88.20 89.10 3.40 -3.68% 89.10 45 89.40 1 20.87
2016-08-10 9938 1777831 1165 159958567 89.00 91.00 89.00 90.70 1.60 1.8% 90.60 10 90.70 11 21.24
2016-08-11 9938 1549406 1165 141271882 90.70 92.50 90.10 91.10 0.40 0.44% 91.00 2 91.10 1 21.33
2016-08-12 9938 3610661 2629 342486762 93.90 96.30 93.60 95.00 3.90 4.28% 95.00 21 95.10 1 20.79
2016-08-15 9938 1100822 854 103065529 94.80 95.00 93.10 93.30 1.70 -1.79% 93.30 2 93.70 1 20.42
2016-08-16 9938 1113592 797 104325836 93.50 94.30 92.80 93.90 0.60 0.64% 93.90 1 94.00 34 20.55
2016-08-17 9938 1197356 1007 110421354 93.50 93.50 91.50 92.10 1.80 -1.92% 92.10 8 92.20 3 20.15
2016-08-18 9938 794171 548 73368295 92.50 93.20 92.10 92.20 0.10 0.11% 92.20 10 92.30 18 20.18
2016-08-19 9938 1050536 540 96600241 92.40 92.60 91.30 91.90 0.30 -0.33% 91.90 1 92.00 4 20.11
2016-08-22 9938 920813 713 83847062 91.50 91.60 90.60 91.50 0.40 -0.44% 91.20 1 91.50 46 20.02
2016-08-23 9938 473117 388 43180256 92.00 92.40 91.00 91.10 0.40 -0.44% 91.10 11 91.20 5 19.93
2016-08-24 9938 933300 704 85897076 91.50 92.60 91.30 91.50 0.40 0.44% 91.50 243 91.60 9 20.02
2016-08-25 9938 949764 575 87393803 91.50 92.50 91.50 92.00 0.50 0.55% 92.00 65 92.10 1 20.13
2016-08-26 9938 379862 295 34878998 92.00 92.00 91.50 92.00 0.00 0% 91.90 12 92.00 99 20.13
2016-08-29 9938 1372277 990 128040509 92.10 94.50 91.80 93.50 1.50 1.63% 93.40 8 93.60 3 20.46
2016-08-30 9938 695182 508 65061026 93.50 94.00 93.20 93.80 0.30 0.32% 93.70 3 93.80 13 20.53
2016-08-31 9938 1405026 871 129484056 93.70 93.70 91.30 91.30 2.50 -2.67% 91.30 91 91.70 1 19.98
2016-09-01 9938 597037 377 54673080 92.00 92.20 91.20 91.60 0.30 0.33% 91.60 83 91.70 6 20.04
2016-09-02 9938 729485 472 66727528 91.60 92.50 91.00 91.70 0.10 0.11% 91.70 32 92.00 4 20.07
2016-09-05 9938 1232556 938 115191990 91.70 94.60 91.60 93.50 1.80 1.96% 93.50 47 93.70 6 20.46
2016-09-06 9938 1873901 1225 177900111 93.20 96.00 92.70 95.40 1.90 2.03% 95.30 20 95.40 16 20.88
2016-09-07 9938 5231954 3323 517388346 97.60 101.00 97.40 99.50 4.10 4.3% 99.40 1 99.50 28 21.77
2016-09-08 9938 1929580 1509 191797492 100.50 100.50 98.60 99.00 0.50 -0.5% 99.00 6 99.20 12 21.66
2016-09-09 9938 2289343 1464 227243649 98.30 100.50 97.00 99.30 0.30 0.3% 99.30 31 99.60 2 21.73
2016-09-10 9938 1145466 796 111154366 98.00 98.00 96.30 96.50 2.80 -2.82% 96.50 6 96.60 1 21.12
2016-09-12 9938 1240766 933 119469736 96.70 97.30 95.40 96.40 0.10 -0.1% 96.00 27 96.40 4 21.09
2016-09-13 9938 1270880 850 123211354 97.00 97.60 96.00 96.60 0.20 0.21% 96.60 9 96.70 1 21.14
2016-09-14 9938 6570878 4016 671151384 97.20 105.00 97.20 103.50 6.90 7.14% 103.50 321 104.00 89 22.65
2016-09-19 9938 6074828 3409 667106736 106.00 113.00 106.00 113.00 9.50 9.18% 112.50 181 113.00 154 24.73
2016-09-20 9938 2455704 1646 272933487 111.50 112.50 110.00 112.50 0.50 -0.44% 112.00 12 112.50 10 24.62
2016-09-21 9938 3849912 2490 424899496 112.50 116.00 107.50 109.00 3.50 -3.11% 109.00 68 109.50 32 23.85
2016-09-22 9938 1774740 1164 194809160 110.00 111.50 107.50 110.00 1.00 0.92% 110.00 36 110.50 13 24.07
2016-09-23 9938 1498831 1117 166422910 112.00 113.00 110.00 111.00 1.00 0.91% 110.50 28 111.00 19 24.29
2016-09-26 9938 1262427 863 137872043 111.00 111.00 107.00 110.00 1.00 -0.9% 110.00 108 110.50 10 24.07
2016-09-29 9938 1985222 1500 220262920 110.50 112.50 110.00 111.00 1.00 0.91% 110.50 20 111.00 93 24.29
2016-09-30 9938 1054375 687 116674625 109.50 112.00 109.00 112.00 1.00 0.9% 112.00 16 112.50 72 24.51
2016-10-03 9938 3314382 2267 372164520 114.50 116.50 109.00 110.00 2.00 -1.79% 110.00 222 110.50 36 24.07
2016-10-04 9938 1205228 828 133864808 111.00 112.00 110.00 111.50 1.50 1.36% 111.00 98 111.50 50 24.40
2016-10-05 9938 8045307 4580 948783954 114.50 122.50 113.00 122.50 11.00 9.87% 122.50 1611 0.00 0 26.81
2016-10-06 9938 6935132 4013 847322576 123.50 125.50 118.50 118.50 4.00 -3.27% 118.50 248 119.00 116 25.93
2016-10-07 9938 3796663 2622 439794245 119.00 119.00 114.00 115.00 3.50 -2.95% 115.00 32 115.50 3 25.16
2016-10-11 9938 5202091 3434 578066192 117.50 119.00 105.50 111.00 4.00 -3.48% 111.00 146 111.50 7 24.29
2016-10-12 9938 3760447 2676 416792940 112.00 115.00 108.00 109.50 1.50 -1.35% 109.50 31 110.00 761 23.96
2016-10-13 9938 3742568 2449 414281757 110.50 113.50 108.50 109.50 0.00 0% 109.50 47 110.00 8 23.96
2016-10-14 9938 3044916 2445 334426883 111.00 112.50 107.00 109.00 0.50 -0.46% 109.00 40 109.50 27 23.85
2016-10-17 9938 2237587 1430 247317244 110.00 112.00 108.50 112.00 3.00 2.75% 112.00 12 112.50 108 24.51
2016-10-18 9938 2409221 1617 273267473 115.50 116.00 111.50 113.00 1.00 0.89% 112.50 35 113.00 13 24.73
2016-10-19 9938 1086577 811 122978563 113.50 114.00 112.50 113.00 0.00 0% 113.00 195 113.50 8 24.73
2016-10-20 9938 1402785 1017 160106596 114.00 115.00 113.00 113.50 0.50 0.44% 113.50 124 114.00 9 24.84
2016-10-21 9938 1473825 1192 164135900 113.50 113.50 110.00 111.50 2.00 -1.76% 111.50 238 112.00 4 24.40
2016-10-24 9938 1892157 1286 216954398 112.00 116.00 112.00 114.50 3.00 2.69% 114.00 50 114.50 18 25.05
2016-10-25 9938 1052555 795 120739215 114.00 115.50 114.00 114.00 0.50 -0.44% 114.00 76 114.50 7 24.95
2016-10-26 9938 1746601 1318 192621711 112.50 112.50 109.00 110.50 3.50 -3.07% 110.50 101 111.00 26 24.18
2016-10-27 9938 1017889 750 112242731 111.50 111.50 109.00 110.50 0.00 0% 110.00 38 110.50 70 24.18
2016-10-28 9938 1391570 1022 152837770 110.50 111.50 108.00 111.50 1.00 0.9% 111.00 60 111.50 45 24.40
2016-10-31 9938 1732451 1252 187187481 110.50 110.50 107.00 107.50 4.00 -3.59% 107.50 57 108.00 44 23.52
2016-11-01 9938 1244401 1025 133538507 106.00 109.00 105.00 109.00 1.50 1.4% 108.50 1 109.00 68 23.85
2016-11-02 9938 2914318 1914 300346575 107.00 107.50 99.60 100.50 8.50 -7.8% 100.00 265 100.50 2 21.99
2016-11-03 9938 2029412 1470 201146950 101.50 101.50 97.70 99.80 0.70 -0.7% 99.80 10 99.90 4 21.84
2016-11-04 9938 1971208 1152 200978817 99.50 103.00 99.10 102.00 2.20 2.2% 102.00 104 102.50 27 22.32
2016-11-07 9938 978768 720 100664983 103.50 103.50 102.00 103.50 1.50 1.47% 103.00 2 103.50 530 22.65
2016-11-08 9938 5526307 3526 539714400 103.00 103.00 94.10 99.60 3.90 -3.77% 99.60 1 99.70 3 21.79
2016-11-09 9938 2932676 2153 279190945 99.00 99.00 92.70 94.00 5.60 -5.62% 94.00 10 94.20 1 19.83
2016-11-10 9938 957937 747 92673089 98.10 98.10 95.50 96.80 2.80 2.98% 96.80 3 96.90 7 20.42
2016-11-11 9938 1124721 902 105226074 95.70 95.70 92.50 93.80 3.00 -3.1% 93.80 1 93.90 9 19.79
2016-11-14 9938 1191498 992 109795262 93.00 94.00 90.00 93.10 0.70 -0.75% 93.10 3 93.30 5 19.64
2016-11-15 9938 1300745 989 122500574 92.70 95.70 91.60 94.20 1.10 1.18% 93.90 17 94.20 6 19.87
2016-11-16 9938 1807152 1562 171823976 96.50 96.70 93.60 94.60 0.40 0.42% 94.60 9 95.00 5 19.96
2016-11-17 9938 1078631 813 102141245 94.00 95.60 93.50 95.40 0.80 0.85% 95.30 5 95.50 5 20.13
2016-11-18 9938 432153 383 41025493 96.00 96.00 94.20 94.50 0.90 -0.94% 94.50 13 94.60 2 19.94
2016-11-21 9938 725150 565 69203604 94.50 96.40 94.10 95.80 1.30 1.38% 95.70 1 95.80 5 20.21
2016-11-22 9938 3497281 2295 351765536 96.60 102.50 96.30 100.50 4.70 4.91% 100.50 188 101.00 11 21.20
2016-11-23 9938 1441543 1092 145950569 101.00 102.50 100.50 101.00 0.50 0.5% 100.50 144 101.00 36 21.31
2016-11-24 9938 2435048 1859 238227156 101.00 101.00 96.00 96.80 4.20 -4.16% 96.80 1 97.00 3 20.42
2016-11-25 9938 1525008 1171 147141484 95.70 98.00 94.20 98.00 1.20 1.24% 97.90 1 98.00 28 20.68
2016-11-28 9938 702498 558 68160205 98.00 98.00 96.50 96.50 1.50 -1.53% 96.50 16 96.80 1 20.36
2016-11-29 9938 424808 397 40992528 97.10 97.50 96.10 96.50 0.00 0% 96.50 1 96.60 2 20.36
2016-11-30 9938 867296 675 84661343 96.90 98.40 96.50 96.90 0.40 0.41% 96.90 16 97.10 1 20.44
2016-12-01 9938 442501 363 43044245 97.20 97.80 96.60 97.40 0.50 0.52% 97.20 22 97.40 9 20.55
2016-12-02 9938 511969 390 49374324 97.40 97.40 96.00 96.00 1.40 -1.44% 96.00 23 96.20 1 20.25
2016-12-05 9938 294701 263 28456675 96.10 97.10 95.50 97.00 1.00 1.04% 97.00 1 97.10 6 20.46
2016-12-06 9938 797573 697 78227495 97.40 98.80 97.00 97.20 0.20 0.21% 97.20 7 97.30 3 20.51
2016-12-07 9938 774299 645 74659704 97.40 98.00 95.60 95.80 1.40 -1.44% 95.80 40 95.90 2 20.21
2016-12-08 9938 2782844 2000 276780235 97.00 100.50 96.60 99.00 3.20 3.34% 99.00 31 99.20 3 20.89
2016-12-09 9938 894384 708 87710361 98.60 99.00 97.00 98.50 0.50 -0.51% 98.50 47 98.60 1 20.78
2016-12-12 9938 1191871 875 115137962 98.50 98.60 95.80 96.00 2.50 -2.54% 96.00 56 96.30 6 20.25
2016-12-13 9938 447001 339 43236196 96.50 97.30 96.10 96.60 0.60 0.62% 96.60 35 96.70 1 20.38
2016-12-14 9938 669070 519 64480855 97.20 97.90 95.60 96.40 0.20 -0.21% 96.40 51 96.50 1 20.34
2016-12-15 9938 474486 370 45577692 95.60 96.90 95.10 96.70 0.30 0.31% 96.40 1 96.70 25 20.40
2016-12-16 9938 691552 573 66775032 96.70 97.00 96.00 96.80 0.10 0.1% 96.70 8 96.80 2 20.42
2016-12-19 9938 257210 220 24792364 96.50 97.10 96.00 96.00 0.80 -0.83% 96.00 15 96.10 5 20.25
2016-12-20 9938 565644 452 54592916 96.00 97.20 95.70 96.30 0.30 0.31% 96.30 2 96.50 1 20.32
2016-12-21 9938 1041400 829 98467459 96.40 97.20 93.50 94.50 1.80 -1.87% 94.50 6 94.60 7 19.94
2016-12-22 9938 839902 554 78642286 94.00 94.50 92.90 92.90 1.60 -1.69% 92.80 13 93.00 13 19.60
2016-12-23 9938 1515028 1061 138462948 91.80 93.00 90.50 90.50 2.40 -2.58% 90.50 2 90.60 20 19.09
2016-12-26 9938 903934 653 82321564 89.50 92.00 89.50 91.40 0.90 0.99% 91.40 3 91.60 1 19.28
2016-12-27 9938 364900 285 33376300 91.50 91.90 90.80 91.90 0.50 0.55% 91.70 2 91.90 5 19.39
2016-12-28 9938 938101 739 87968243 91.50 94.70 91.50 94.50 2.60 2.83% 94.40 4 94.50 10 19.94
2016-12-29 9938 856159 766 81702067 94.50 96.20 94.00 95.10 0.60 0.63% 95.10 5 95.20 37 20.06
2016-12-30 9938 952303 615 90970306 95.90 96.20 94.80 95.40 0.30 0.32% 95.40 21 95.50 8 20.13