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　　95.50
0
0%		97.00
1.5
1.57%		96.30
-0.7
-0.72%		96.70
0.4
0.42%		 　94.60
-2.1
-2.17%		94.50
-0.1
-0.11%		93.90
-0.6
-0.63%		94.30
0.4
0.43%		92.70
-1.6
-1.7%		 　94.60
1.9
2.05%		96.50
1.9
2.01%		96.20
-0.3
-0.31%		95.50
-0.7
-0.73%		95.00
-0.5
-0.52%		 　95.00
0
0%		95.30
0.3
0.32%		 94.87
2 月　94.10
-1.2
-1.26%		92.50
-1.6
-1.7%		 　92.80
0.3
0.32%		91.90
-0.9
-0.97%		92.10
0.2
0.22%		92.70
0.6
0.65%		95.40
2.7
2.91%		 　96.40
1
1.05%		95.00
-1.4
-1.45%		93.10
-1.9
-2%		92.80
-0.3
-0.32%		91.30
-1.5
-1.62%		93.70
2.4
2.63%		 92.80
-0.9
-0.96%		93.40
0.6
0.65%		93.80
0.4
0.43%		93.30
-0.5
-0.53%		92.50
-0.8
-0.86%		 93.31
3 月93.00
0.5
0.54%		92.60
-0.4
-0.43%		93.60
1
1.08%		 　93.10
-0.5
-0.53%		93.70
0.6
0.64%		94.40
0.7
0.75%		97.00
2.6
2.75%		101.00
4
4.12%		 　102.50
1.5
1.49%		104.50
2
1.95%		104.00
-0.5
-0.48%		111.00
7
6.73%		111.00
0
0%		 　111.50
0.5
0.45%		111.00
-0.5
-0.45%		109.00
-2
-1.8%		109.50
0.5
0.46%		109.50
0
0%		 　107.50
-2
-1.83%		109.00
1.5
1.4%		108.50
-0.5
-0.46%		107.00
-1.5
-1.38%		104.00
-3
-2.8%		103.43
4 月 　　　112.00
8
7.69%		107.50
-4.5
-4.02%		109.00
1.5
1.4%		 　107.50
-1.5
-1.38%		105.50
-2
-1.86%		108.00
2.5
2.37%		106.50
-1.5
-1.39%		103.00
-3.5
-3.29%		 　99.90
-3.1
-3.01%		100.00
0.1
0.1%		101.00
1
1%		100.50
-0.5
-0.5%		101.50
1
1%		 　98.30
-3.2
-3.15%		101.00
2.7
2.75%		103.00
2
1.98%		101.50
-1.5
-1.46%		100.50
-1
-0.99%		 103.66
5 月　102.50
2
1.99%		102.50
0
0%		103.00
0.5
0.49%		103.50
0.5
0.49%		 　105.00
1.5
1.45%		108.00
3
2.86%		106.50
-1.5
-1.39%		104.50
-2
-1.88%		102.00
-2.5
-2.39%		 　102.00
0
0%		98.80
-3.2
-3.14%		99.30
0.5
0.51%		98.60
-0.7
-0.7%		98.70
0.1
0.1%		 　98.60
-0.1
-0.1%		99.10
0.5
0.51%		99.90
0.8
0.81%		99.60
-0.3
-0.3%		99.80
0.2
0.2%		 100.50
0.7
0.7%		101.48
6 月100.50
0
0%		101.00
0.5
0.5%		102.00
1
0.99%		 　102.50
0.5
0.49%		100.00
-2.5
-2.44%		101.50
1.5
1.5%		100.50
-1
-0.99%		 　101.00
0.5
0.5%		101.00
0
0%		100.50
-0.5
-0.5%		102.00
1.5
1.49%		105.50
3.5
3.43%		 　106.00
0.5
0.47%		105.50
-0.5
-0.47%		105.00
-0.5
-0.47%		105.50
0.5
0.48%		110.00
4.5
4.27%		 　111.50
1.5
1.36%		112.00
0.5
0.45%		109.00
-3
-2.68%		109.50
0.5
0.46%		114.50
5
4.57%		 105.24
7 月　　114.00
-0.5
-0.44%		116.50
2.5
2.19%		115.00
-1.5
-1.29%		120.00
5
4.35%		115.00
-5
-4.17%		 　117.50
2.5
2.17%		119.50
2
1.7%		118.50
-1
-0.84%		120.50
2
1.69%		120.00
-0.5
-0.41%		 　120.00
0
0%		122.50
2.5
2.08%		123.00
0.5
0.41%		125.00
2
1.63%		128.00
3
2.4%		 　129.00
1
0.78%		129.50
0.5
0.39%		124.00
-5.5
-4.25%		124.50
0.5
0.4%		124.00
-0.5
-0.4%		 126.00
2
1.61%		121.94
8 月126.00
0
0%		124.50
-1.5
-1.19%		124.50
0
0%		130.00
5.5
4.42%		 　130.00
0
0%		131.50
1.5
1.15%		131.00
-0.5
-0.38%		126.50
-4.5
-3.44%		126.50
0
0%		 　124.00
-2.5
-1.98%		128.50
4.5
3.63%		125.00
-3.5
-2.72%		126.00
1
0.8%		124.50
-1.5
-1.19%		 　122.00
-2.5
-2.01%		121.00
-1
-0.82%		122.50
1.5
1.24%		126.00
3.5
2.86%		123.50
-2.5
-1.98%		 　124.00
0.5
0.4%		123.00
-1
-0.81%		121.00
-2
-1.63%		126.50
5.5
4.55%		125.48
9 月124.00
-2.5
-1.98%		 　123.00
-1
-0.81%		126.00
3
2.44%		124.50
-1.5
-1.19%		126.00
1.5
1.2%		126.00
0
0%		 　125.00
-1
-0.79%		124.50
-0.5
-0.4%		126.00
1.5
1.2%		129.50
3.5
2.78%		138.00
8.5
6.56%		 　137.50
-0.5
-0.36%		134.00
-3.5
-2.55%		132.00
-2
-1.49%		137.00
5
3.79%		135.00
-2
-1.46%		 　135.00
0
0%		133.00
-2
-1.48%		133.50
0.5
0.38%		137.00
3.5
2.62%		139.50
2.5
1.82%		138.50
-1
-0.72%		 131.24
10 月　138.50
0
0%		137.00
-1.5
-1.08%		 136.00
-1
-0.73%		135.00
-1
-0.74%		 　　　133.00
-2
-1.48%		131.50
-1.5
-1.13%		125.50
-6
-4.56%		 　125.50
0
0%		123.50
-2
-1.59%		130.00
6.5
5.26%		130.00
0
0%		127.00
-3
-2.31%		 　123.50
-3.5
-2.76%		126.00
2.5
2.02%		124.00
-2
-1.59%		123.50
-0.5
-0.4%		122.50
-1
-0.81%		 　125.50
3
2.45%		124.50
-1
-0.8%		128.56
11 月122.50
-2
-1.61%		122.50
0
0%		123.00
0.5
0.41%		 　119.50
-3.5
-2.85%		115.50
-4
-3.35%		119.00
3.5
3.03%		116.50
-2.5
-2.1%		115.00
-1.5
-1.29%		 　117.50
2.5
2.17%		114.00
-3.5
-2.98%		113.00
-1
-0.88%		116.50
3.5
3.1%		121.50
5
4.29%		 　121.00
-0.5
-0.41%		121.50
0.5
0.41%		120.50
-1
-0.82%		118.00
-2.5
-2.07%		117.00
-1
-0.85%		 　116.00
-1
-0.85%		116.50
0.5
0.43%		114.00
-2.5
-2.15%		114.50
0.5
0.44%		 117.94
12 月115.50
1
0.87%		 　121.50
6
5.19%		123.50
2
1.65%		119.00
-4.5
-3.64%		120.00
1
0.84%		121.50
1.5
1.25%		 　123.00
1.5
1.23%		121.50
-1.5
-1.22%		119.50
-2
-1.65%		122.00
2.5
2.09%		122.00
0
0%		 　120.50
-1.5
-1.23%		120.00
-0.5
-0.41%		119.50
-0.5
-0.42%		119.00
-0.5
-0.42%		117.50
-1.5
-1.26%		 　115.50
-2
-1.7%		115.50
0
0%		118.00
2.5
2.16%		121.50
3.5
2.97%		121.00
-0.5
-0.41%		　　119.9

說明:最高漲幅:7.69%最低跌幅:-4.56% 最高價:139.50最低價:91.30平均價:112.07,灰色底表示週末,漲144天(269.1)元,跌144天(-236.4)元,平盤28天
8%=2,7%=2,5%=5,4%=7,3%=12,2%=33,1%=51,0%=60,-0%=1,-1%=4,-2%=17,-3%=27,-4%=30,-5%=65,

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
2017-01-03 9938 623004 454 59153084 95.40 95.60 94.60 95.50 0.10 0% 95.00 43 95.50 27 20.15
2017-01-04 9938 766357 608 74296348 95.70 97.50 95.70 97.00 1.50 1.57% 97.00 2 97.10 2 20.46
2017-01-05 9938 521335 443 50517559 97.20 97.40 96.10 96.30 0.70 -0.72% 96.30 5 96.50 1 20.32
2017-01-06 9938 430172 366 41472246 96.30 97.00 95.80 96.70 0.40 0.42% 96.70 37 96.80 5 20.40
2017-01-09 9938 1524009 1319 144851055 96.00 96.10 94.60 94.60 2.10 -2.17% 94.50 31 94.60 2 19.96
2017-01-10 9938 813277 659 76849115 94.50 95.00 94.10 94.50 0.10 -0.11% 94.50 149 94.70 1 19.94
2017-01-11 9938 652479 553 61514264 94.80 94.90 93.50 93.90 0.60 -0.63% 93.90 5 94.00 15 19.81
2017-01-12 9938 1127002 890 106446990 93.90 95.40 93.80 94.30 0.40 0.43% 94.30 1 94.40 59 19.89
2017-01-13 9938 2203383 1767 206793258 94.50 95.50 92.70 92.70 1.60 -1.7% 92.70 14 93.00 3 19.56
2017-01-16 9938 1328623 951 125275885 92.70 95.40 92.50 94.60 1.90 2.05% 94.50 1 94.60 2 19.96
2017-01-17 9938 1141683 961 109073051 94.00 96.50 94.00 96.50 1.90 2.01% 96.00 10 96.50 11 20.36
2017-01-18 9938 1149129 791 110651213 95.90 97.00 95.40 96.20 0.30 -0.31% 96.10 47 96.20 1 20.30
2017-01-19 9938 1366094 831 130984172 96.00 96.40 95.20 95.50 0.70 -0.73% 95.40 1 95.50 5 20.15
2017-01-20 9938 928423 656 88441212 95.10 95.80 94.60 95.00 0.50 -0.52% 95.00 106 95.10 1 20.04
2017-01-23 9938 475329 388 45199655 95.00 95.60 94.60 95.00 0.00 0% 95.00 244 95.20 48 20.04
2017-01-24 9938 1219819 949 116061093 94.10 96.40 94.00 95.30 0.30 0.32% 95.30 17 96.10 2 20.11
2017-02-02 9938 1313383 954 124397966 95.40 95.40 94.00 94.10 1.20 -1.26% 94.10 21 94.30 1 19.85
2017-02-03 9938 1507325 1125 139690253 94.10 94.50 92.00 92.50 1.60 -1.7% 92.40 1 92.50 20 19.51
2017-02-06 9938 2195051 1755 201857926 92.00 93.10 90.60 92.80 0.30 0.32% 92.80 2 93.00 3 19.58
2017-02-07 9938 1557305 1210 143708000 92.10 93.50 91.60 91.90 0.90 -0.97% 91.90 1 92.10 1 19.39
2017-02-08 9938 1166717 987 107231131 91.90 92.30 91.30 92.10 0.20 0.22% 92.00 4 92.10 3 19.43
2017-02-09 9938 1419487 1137 131091737 91.40 92.80 91.30 92.70 0.60 0.65% 92.60 9 92.70 5 19.56
2017-02-10 9938 2039220 1448 193835242 92.90 96.60 92.20 95.40 2.70 2.91% 95.40 29 95.50 130 20.13
2017-02-13 9938 1097894 882 104482962 95.40 96.50 93.60 96.40 1.00 1.05% 96.30 1 96.40 14 20.34
2017-02-14 9938 1815357 1240 174013719 96.90 98.00 94.00 95.00 1.40 -1.45% 94.60 4 95.00 11 20.04
2017-02-15 9938 2477482 1852 231510663 94.20 94.90 92.80 93.10 1.90 -2% 93.10 46 93.30 1 19.64
2017-02-16 9938 1328500 1064 123734944 93.60 94.10 92.60 92.80 0.30 -0.32% 92.70 2 92.80 4 19.58
2017-02-17 9938 1629602 1144 149258380 93.50 93.50 90.90 91.30 1.50 -1.62% 91.30 32 91.50 5 19.26
2017-02-18 9938 651172 620 60584208 91.20 93.70 91.20 93.70 2.40 2.63% 93.30 1 93.70 13 19.77
2017-02-20 9938 423404 352 39381323 93.30 93.60 92.60 92.80 0.90 -0.96% 92.80 5 92.90 2 19.58
2017-02-21 9938 725154 555 67974272 95.00 95.00 92.50 93.40 0.60 0.65% 93.00 2 93.40 9 19.70
2017-02-22 9938 635738 551 59417314 93.80 94.50 93.00 93.80 0.40 0.43% 93.70 1 93.80 15 19.79
2017-02-23 9938 652339 543 61091725 93.80 94.30 92.60 93.30 0.50 -0.53% 93.10 3 93.70 5 19.68
2017-02-24 9938 702163 438 65262207 92.80 93.90 92.50 92.50 0.80 -0.86% 92.50 18 92.60 1 19.51
2017-03-01 9938 716069 641 66722864 93.90 93.90 92.70 93.00 0.50 0.54% 93.00 42 93.10 7 19.62
2017-03-02 9938 591049 553 54863715 93.80 94.00 92.50 92.60 0.40 -0.43% 92.50 16 92.60 32 19.54
2017-03-03 9938 422981 326 39461757 93.70 93.80 92.70 93.60 1.00 1.08% 93.60 3 93.70 1 19.75
2017-03-06 9938 915057 794 85592301 93.60 94.10 92.90 93.10 0.50 -0.53% 93.10 6 93.20 1 19.64
2017-03-07 9938 714417 626 66780161 93.10 94.10 93.00 93.70 0.60 0.64% 93.50 10 93.70 2 19.77
2017-03-08 9938 1412462 1063 133505672 94.20 95.00 94.10 94.40 0.70 0.75% 94.20 4 94.40 20 19.92
2017-03-09 9938 3879600 2572 373934893 94.50 97.50 94.40 97.00 2.60 2.75% 97.00 8 97.20 2 20.46
2017-03-10 9938 6022888 3780 606673232 98.00 102.50 98.00 101.00 4.00 4.12% 101.00 241 101.50 119 21.31
2017-03-13 9938 3025599 2125 312752341 102.50 105.00 101.50 102.50 1.50 1.49% 102.00 173 102.50 42 21.62
2017-03-14 9938 2000670 1347 206212180 102.50 104.50 101.50 104.50 2.00 1.95% 104.00 19 104.50 101 22.05
2017-03-15 9938 2228999 1537 231663374 106.50 106.50 102.00 104.00 0.50 -0.48% 104.00 15 104.50 56 21.94
2017-03-16 9938 6531203 4092 711805917 106.00 111.00 105.50 111.00 7.00 6.73% 110.50 10 111.00 107 23.42
2017-03-17 9938 2147509 1598 235741226 111.00 112.00 108.50 111.00 0.00 0% 110.50 19 111.00 273 23.42
2017-03-20 9938 1807253 1370 199630583 111.00 112.00 108.50 111.50 0.50 0.45% 111.50 27 112.00 103 22.30
2017-03-21 9938 1820119 1498 201689642 111.50 112.50 109.50 111.00 0.50 -0.45% 110.50 38 111.00 10 22.20
2017-03-22 9938 1910873 1285 207974530 109.50 110.50 107.00 109.00 2.00 -1.8% 109.00 98 109.50 10 21.80
2017-03-23 9938 979380 776 107344180 110.00 111.00 108.50 109.50 0.50 0.46% 109.50 45 110.00 148 21.90
2017-03-24 9938 857038 640 93698180 110.50 110.50 108.00 109.50 0.00 0% 109.00 92 109.50 8 21.90
2017-03-27 9938 1318293 963 142341472 110.00 110.50 106.50 107.50 2.00 -1.83% 107.00 57 107.50 3 21.50
2017-03-28 9938 936800 669 101208700 108.50 109.00 107.00 109.00 1.50 1.4% 109.00 13 109.50 105 21.80
2017-03-29 9938 1498980 1182 165231820 109.00 113.00 108.50 108.50 0.50 -0.46% 108.50 31 109.00 17 21.70
2017-03-30 9938 776850 662 83626863 108.00 108.50 106.50 107.00 1.50 -1.38% 107.00 46 107.50 5 21.40
2017-03-31 9938 1674951 1206 174988904 106.50 106.50 103.00 104.00 3.00 -2.8% 104.00 40 104.50 59 20.80
2017-04-05 9938 2719942 1771 299490013 105.00 112.50 105.00 112.00 8.00 7.69% 111.50 13 112.00 7 22.40
2017-04-06 9938 2047907 1252 221774898 110.50 111.50 107.00 107.50 4.50 -4.02% 107.50 13 108.00 197 21.50
2017-04-07 9938 1274174 888 138203466 109.50 110.50 107.00 109.00 1.50 1.4% 108.50 2 109.00 2 21.80
2017-04-10 9938 748784 478 80511752 109.50 109.50 106.50 107.50 1.50 -1.38% 107.50 13 108.00 9 21.50
2017-04-11 9938 539722 460 57073658 107.50 108.00 105.00 105.50 2.00 -1.86% 105.50 54 106.00 13 21.10
2017-04-12 9938 487131 371 52116065 105.50 108.00 105.50 108.00 2.50 2.37% 107.50 240 108.00 36 21.60
2017-04-13 9938 1508730 1013 161109840 110.00 110.00 104.50 106.50 1.50 -1.39% 106.50 70 107.00 91 21.30
2017-04-14 9938 1280924 824 132859129 106.00 106.00 102.00 103.00 3.50 -3.29% 102.50 31 103.00 1 20.60
2017-04-17 9938 1103570 774 110804932 103.00 103.00 99.50 99.90 3.10 -3.01% 99.90 9 100.00 188 19.98
2017-04-18 9938 856485 633 85781600 101.00 101.00 99.70 100.00 0.10 0.1% 99.90 14 100.00 279 20.00
2017-04-19 9938 1078247 926 108836200 100.50 102.50 100.00 101.00 1.00 1% 101.00 9 101.50 14 20.20
2017-04-20 9938 276904 251 27941347 101.00 102.50 100.00 100.50 0.50 -0.5% 100.50 11 101.00 7 20.10
2017-04-21 9938 386692 234 38936233 101.00 102.00 100.00 101.50 1.00 1% 101.00 2 101.50 21 20.30
2017-04-24 9938 716804 586 70754955 101.50 101.50 97.90 98.30 3.20 -3.15% 98.30 37 98.50 3 19.66
2017-04-25 9938 933771 758 92632583 98.50 101.00 98.40 101.00 2.70 2.75% 100.00 16 101.00 36 20.20
2017-04-26 9938 923921 639 94342126 102.00 103.00 101.00 103.00 2.00 1.98% 102.50 92 103.00 38 20.60
2017-04-27 9938 659711 474 67563022 102.50 104.00 101.00 101.50 1.50 -1.46% 101.50 23 102.00 12 20.30
2017-04-28 9938 715155 592 72155576 101.50 102.50 100.00 100.50 1.00 -0.99% 100.50 52 101.00 11 20.10
2017-05-02 9938 1362687 787 137950874 102.00 102.50 99.90 102.50 2.00 1.99% 102.00 60 102.50 31 20.50
2017-05-03 9938 743055 605 76013634 102.00 103.00 101.00 102.50 0.00 0% 102.00 23 102.50 15 20.50
2017-05-04 9938 660817 491 68046151 102.50 103.50 102.00 103.00 0.50 0.49% 103.00 15 103.50 35 20.60
2017-05-05 9938 2090055 1381 219652165 104.00 106.50 103.50 103.50 0.50 0.49% 103.50 27 104.00 9 20.70
2017-05-08 9938 1441250 1024 150292750 104.50 106.50 102.50 105.00 1.50 1.45% 105.00 17 105.50 16 21.00
2017-05-09 9938 2036098 1259 215306486 105.00 108.00 104.00 108.00 3.00 2.86% 107.50 16 108.00 27 21.60
2017-05-10 9938 1649935 1198 177217610 109.00 110.00 105.00 106.50 1.50 -1.39% 106.00 4 106.50 12 20.88
2017-05-11 9938 710935 558 74824675 107.00 107.00 104.00 104.50 2.00 -1.88% 104.50 2 105.00 55 20.49
2017-05-12 9938 613198 497 63057894 104.00 105.00 102.00 102.00 2.50 -2.39% 102.00 50 102.50 1 20.00
2017-05-15 9938 956314 724 98092183 103.50 104.50 102.00 102.00 0.00 0% 102.00 92 102.50 6 20.00
2017-05-16 9938 2083136 1504 206938264 102.00 102.50 98.50 98.80 3.20 -3.14% 98.80 3 98.90 1 19.37
2017-05-17 9938 2069301 1530 205089102 98.70 101.00 97.50 99.30 0.50 0.51% 99.30 9 99.80 15 19.47
2017-05-18 9938 1580070 1232 156375337 98.60 99.60 98.00 98.60 0.70 -0.7% 98.60 11 99.00 460 19.33
2017-05-19 9938 1310218 890 129103382 98.60 99.20 98.00 98.70 0.10 0.1% 98.70 3 99.00 13 19.35
2017-05-22 9938 616886 573 60927857 98.80 99.50 98.40 98.60 0.10 -0.1% 98.50 17 98.60 1 19.33
2017-05-23 9938 1004764 766 100115609 98.80 100.50 98.50 99.10 0.50 0.51% 99.10 1 99.50 2 19.43
2017-05-24 9938 889186 688 89230267 98.80 101.50 98.80 99.90 0.80 0.81% 99.90 16 100.50 23 19.59
2017-05-25 9938 627532 506 62681129 100.50 100.50 99.60 99.60 0.30 -0.3% 99.60 39 99.70 1 19.53
2017-05-26 9938 518167 464 51787964 100.00 101.00 99.30 99.80 0.20 0.2% 99.60 6 99.80 6 19.57
2017-05-31 9938 622760 468 62353900 99.80 100.50 99.80 100.50 0.70 0.7% 100.00 25 100.50 14 19.71
2017-06-01 9938 475677 425 47974200 100.50 101.50 100.50 100.50 0.00 0% 100.50 105 101.00 8 19.71
2017-06-02 9938 575964 479 58234900 101.50 101.50 100.50 101.00 0.50 0.5% 101.00 14 101.50 59 19.80
2017-06-03 9938 402227 304 41006427 101.50 102.50 101.00 102.00 1.00 0.99% 102.00 7 102.50 59 20.00
2017-06-06 9938 617341 517 62688782 102.50 103.00 100.50 102.50 0.50 0.49% 102.50 1 103.00 69 20.10
2017-06-07 9938 1750284 1074 176485400 102.00 102.00 100.00 100.00 2.50 -2.44% 100.00 197 100.50 1 19.61
2017-06-08 9938 1180749 779 118707449 101.50 102.00 99.50 101.50 1.50 1.5% 101.50 9 102.00 87 19.90
2017-06-09 9938 828761 664 83426320 101.50 102.00 100.00 100.50 1.00 -0.99% 100.50 57 101.00 7 19.71
2017-06-12 9938 973289 716 98680900 101.50 102.00 100.00 101.00 0.50 0.5% 100.50 130 101.00 7 19.80
2017-06-13 9938 832260 685 84692760 102.50 102.50 101.00 101.00 0.00 0% 101.00 24 101.50 28 19.80
2017-06-14 9938 397541 278 40108370 101.50 102.00 100.00 100.50 0.50 -0.5% 100.50 8 101.00 90 19.71
2017-06-15 9938 671632 520 67707532 101.00 102.00 99.60 102.00 1.50 1.49% 101.50 20 102.00 40 20.00
2017-06-16 9938 3647773 2228 386277438 103.50 107.50 103.50 105.50 3.50 3.43% 105.50 32 106.00 19 20.69
2017-06-19 9938 886322 608 93654469 105.50 106.50 105.00 106.00 0.50 0.47% 106.00 30 106.50 64 20.78
2017-06-20 9938 568570 371 59901850 106.00 106.50 105.00 105.50 0.50 -0.47% 105.50 39 106.00 110 20.69
2017-06-21 9938 1009830 704 106833650 105.50 106.50 105.00 105.00 0.50 -0.47% 105.00 3 105.50 35 20.59
2017-06-22 9938 1038300 712 109958300 106.00 107.00 104.50 105.50 0.50 0.48% 105.50 91 106.00 1 20.69
2017-06-23 9938 3269337 1957 358424899 106.50 111.00 106.50 110.00 4.50 4.27% 109.50 16 110.00 67 21.57
2017-06-26 9938 1695579 1127 188464055 110.00 112.50 110.00 111.50 1.50 1.36% 111.50 8 112.00 257 21.86
2017-06-27 9938 1135541 729 126633592 111.50 112.00 110.00 112.00 0.50 0.45% 111.50 7 112.00 36 21.96
2017-06-28 9938 637170 466 69694530 111.00 111.00 108.50 109.00 3.00 -2.68% 109.00 5 109.50 13 21.37
2017-06-29 9938 988065 716 109203650 109.00 111.50 109.00 109.50 0.50 0.46% 109.00 55 109.50 32 21.47
2017-06-30 9938 4315478 2549 490600492 110.00 115.00 110.00 114.50 5.00 4.57% 114.00 146 114.50 109 22.45
2017-07-03 9938 2183210 1302 249845150 114.00 115.50 113.00 114.00 0.50 -0.44% 114.00 49 114.50 1 22.35
2017-07-04 9938 2206613 1413 257367108 114.00 117.50 114.00 116.50 2.50 2.19% 116.50 60 117.00 9 22.84
2017-07-05 9938 1063300 851 122130200 116.50 117.00 112.50 115.00 1.50 -1.29% 114.50 10 115.00 71 22.55
2017-07-06 9938 3033249 1735 363239631 115.00 121.00 115.00 120.00 5.00 4.35% 119.00 53 120.00 8 23.53
2017-07-07 9938 2292656 1125 268814106 119.50 120.50 114.50 115.00 5.00 -4.17% 115.00 159 115.50 3 22.55
2017-07-10 9938 986065 802 115398105 115.50 118.00 115.00 117.50 2.50 2.17% 117.00 29 117.50 7 23.04
2017-07-11 9938 839025 573 99743986 117.50 120.00 116.00 119.50 2.00 1.7% 119.00 28 119.50 12 23.43
2017-07-12 9938 868610 587 103475780 118.50 120.50 118.00 118.50 1.00 -0.84% 118.50 10 119.00 14 23.24
2017-07-13 9938 1938353 1161 233705360 121.50 123.00 119.50 120.50 2.00 1.69% 120.00 11 120.50 40 23.63
2017-07-14 9938 1216706 859 145925864 120.50 121.00 119.00 120.00 0.50 -0.41% 120.00 6 120.50 89 23.53
2017-07-17 9938 579157 430 70340840 121.50 123.00 120.00 120.00 0.00 0% 120.00 33 120.50 9 23.53
2017-07-18 9938 1370702 901 166316644 120.50 123.00 119.50 122.50 2.50 2.08% 122.50 35 123.00 154 24.02
2017-07-19 9938 2060539 1426 258899297 124.00 128.00 123.00 123.00 0.50 0.41% 123.00 37 124.00 2 24.12
2017-07-20 9938 881419 776 109241456 124.50 125.50 123.00 125.00 2.00 1.63% 124.50 3 125.00 28 24.51
2017-07-21 9938 1841166 1419 235130748 125.00 129.00 125.00 128.00 3.00 2.4% 128.00 64 128.50 4 25.10
2017-07-24 9938 1281748 898 164660612 128.50 129.50 127.00 129.00 1.00 0.78% 128.50 4 129.00 3 25.29
2017-07-25 9938 1187396 806 152714584 129.00 129.50 127.00 129.50 0.50 0.39% 129.00 38 129.50 79 25.39
2017-07-26 9938 1404123 813 175765252 127.00 127.00 123.50 124.00 0.00 -4.25% 124.00 21 124.50 16 24.31
2017-07-27 9938 908272 573 114054859 124.00 127.00 123.50 124.50 0.50 0.4% 124.50 28 125.50 9 24.41
2017-07-28 9938 724611 501 90491066 126.50 126.50 123.50 124.00 0.50 -0.4% 124.00 17 124.50 11 24.31
2017-07-31 9938 775414 568 97179664 125.00 126.00 124.50 126.00 2.00 1.61% 125.50 19 126.50 94 24.71
2017-08-01 9938 348400 282 44041400 127.00 127.50 125.50 126.00 0.00 0% 126.00 10 126.50 32 24.71
2017-08-02 9938 791118 556 98918132 125.50 127.00 122.50 124.50 1.50 -1.19% 124.00 1 124.50 80 24.41
2017-08-03 9938 834192 582 102843808 124.50 124.50 122.50 124.50 0.00 0% 124.00 15 124.50 19 24.41
2017-08-04 9938 1250969 836 159346501 124.50 130.00 124.00 130.00 5.50 4.42% 129.00 6 130.00 18 25.49
2017-08-07 9938 952758 837 123771282 130.50 131.50 128.50 130.00 0.00 0% 129.00 30 130.00 241 25.49
2017-08-08 9938 907504 653 118116771 129.50 131.50 127.00 131.50 1.50 1.15% 130.50 23 131.50 56 25.78
2017-08-09 9938 408704 345 53350020 131.00 131.00 130.00 131.00 0.50 -0.38% 130.50 1 131.00 22 25.69
2017-08-10 9938 826321 673 105707600 131.00 131.00 126.50 126.50 4.50 -3.44% 126.50 3 127.00 3 24.80
2017-08-11 9938 408351 331 52046726 126.00 129.00 126.00 126.50 0.00 0% 126.50 5 127.50 3 24.80
2017-08-14 9938 515726 415 64568161 126.50 127.50 123.50 124.00 2.50 -1.98% 124.00 21 124.50 13 24.12
2017-08-15 9938 509291 392 64725599 125.00 128.50 125.00 128.50 4.50 3.63% 128.00 11 128.50 14 25.00
2017-08-16 9938 393807 345 49716778 128.50 128.50 125.00 125.00 3.50 -2.72% 125.00 50 125.50 2 24.32
2017-08-17 9938 388207 307 48776082 125.00 127.00 124.00 126.00 1.00 0.8% 126.00 9 126.50 3 24.51
2017-08-18 9938 223500 197 27833500 125.50 125.50 124.00 124.50 1.50 -1.19% 124.50 9 125.00 10 24.22
2017-08-21 9938 519135 401 63555835 125.00 125.00 121.00 122.00 2.50 -2.01% 122.00 2 122.50 12 23.74
2017-08-22 9938 537311 413 65077320 122.00 122.00 120.00 121.00 1.00 -0.82% 121.00 30 121.50 3 23.54
2017-08-23 9938 326054 315 39636053 122.00 123.50 120.00 122.50 1.50 1.24% 122.00 2 122.50 2 23.83
2017-08-24 9938 511590 455 63624750 122.50 127.50 121.50 126.00 3.50 2.86% 125.50 8 126.00 33 24.51
2017-08-25 9938 463223 369 57498929 124.50 126.00 123.00 123.50 2.50 -1.98% 123.50 46 124.00 2 24.03
2017-08-28 9938 273298 251 33711998 123.50 124.00 122.50 124.00 0.50 0.4% 123.00 22 124.00 28 24.12
2017-08-29 9938 270278 237 33220553 123.50 123.50 122.00 123.00 1.00 -0.81% 123.00 1 123.50 8 23.93
2017-08-30 9938 521675 305 63692215 123.00 123.00 121.00 121.00 2.00 -1.63% 121.00 50 121.50 3 23.54
2017-08-31 9938 893050 679 110514271 121.50 127.00 119.50 126.50 5.50 4.55% 126.00 3 126.50 2 24.61
2017-09-01 9938 883330 671 109573255 126.00 126.50 123.00 124.00 2.50 -1.98% 123.50 2 124.00 149 24.12
2017-09-04 9938 388469 329 47922687 123.50 124.50 122.00 123.00 1.00 -0.81% 123.00 6 123.50 17 23.93
2017-09-05 9938 397769 327 49635125 123.50 126.00 122.50 126.00 3.00 2.44% 125.50 8 126.00 42 24.51
2017-09-06 9938 487562 441 60589967 126.00 126.50 123.00 124.50 1.50 -1.19% 123.50 4 124.50 27 24.22
2017-09-07 9938 630092 498 78536092 125.00 126.00 123.00 126.00 1.50 1.2% 125.50 13 126.00 41 24.51
2017-09-08 9938 937812 519 118110000 126.50 127.00 125.00 126.00 0.00 0% 125.50 84 126.00 18 24.51
2017-09-11 9938 492971 282 61702375 126.50 126.50 124.50 125.00 1.00 -0.79% 124.50 6 125.00 3 24.32
2017-09-12 9938 297143 236 37059232 125.00 126.00 123.50 124.50 0.50 -0.4% 124.50 2 125.00 23 24.22
2017-09-13 9938 435972 332 54470983 124.50 126.00 123.00 126.00 1.50 1.2% 125.00 18 126.00 70 24.51
2017-09-14 9938 3088348 2027 401594892 128.00 133.00 128.00 129.50 3.50 2.78% 129.00 10 130.00 133 25.19
2017-09-15 9938 2974604 1901 400631852 129.50 138.00 128.50 138.00 8.50 6.56% 137.50 15 138.00 340 26.85
2017-09-18 9938 1016564 766 139395704 138.50 138.50 136.00 137.50 0.50 -0.36% 137.00 8 138.00 139 26.75
2017-09-19 9938 603114 497 81659831 137.50 137.50 133.00 134.00 3.50 -2.55% 133.50 22 134.00 16 26.07
2017-09-20 9938 730151 619 96302932 134.50 135.00 130.00 132.00 2.00 -1.49% 132.00 34 132.50 30 25.68
2017-09-21 9938 923973 648 124609328 132.00 137.00 131.50 137.00 5.00 3.79% 136.00 4 137.00 45 26.65
2017-09-22 9938 741648 506 99949832 136.00 136.50 133.50 135.00 2.00 -1.46% 134.50 21 135.00 3 26.26
2017-09-25 9938 598517 524 80234278 135.50 136.00 132.00 135.00 0.00 0% 135.00 38 135.50 20 26.26
2017-09-26 9938 670141 544 90347253 134.00 136.50 133.00 133.00 2.00 -1.48% 133.00 9 133.50 11 25.88
2017-09-27 9938 652090 481 86730560 133.00 135.00 130.00 133.50 0.50 0.38% 133.50 21 134.00 8 25.97
2017-09-28 9938 1315851 796 180388087 135.00 138.50 133.50 137.00 3.50 2.62% 137.00 34 137.50 17 26.65
2017-09-29 9938 2415820 1294 335016878 137.50 141.00 134.50 139.50 2.50 1.82% 138.50 23 139.50 53 27.14
2017-09-30 9938 275135 219 38177630 140.00 140.00 138.00 138.50 1.00 -0.72% 138.50 41 139.00 7 26.95
2017-10-02 9938 560702 418 77948522 139.50 140.50 138.00 138.50 0.00 0% 138.50 6 139.00 20 26.95
2017-10-03 9938 542335 429 74534895 139.00 139.50 136.50 137.00 1.50 -1.08% 136.50 17 137.00 35 26.65
2017-10-05 9938 603850 413 82296600 137.00 138.00 135.00 136.00 1.00 -0.73% 135.50 54 136.50 3 26.46
2017-10-06 9938 263018 215 35643930 137.50 137.50 134.50 135.00 1.00 -0.74% 134.50 35 135.00 31 26.26
2017-10-11 9938 784987 569 105136784 137.00 137.00 132.50 133.00 2.00 -1.48% 132.50 25 133.00 2 25.88
2017-10-12 9938 1016744 645 134016832 134.50 135.00 130.50 131.50 1.50 -1.13% 131.00 42 131.50 10 25.58
2017-10-13 9938 2090875 1481 264235375 131.50 131.50 124.50 125.50 6.00 -4.56% 125.50 58 126.00 147 24.42
2017-10-16 9938 677318 582 85140750 125.50 127.00 125.00 125.50 0.00 0% 125.50 49 126.00 14 24.42
2017-10-17 9938 1069178 863 132479479 125.50 126.50 122.50 123.50 2.00 -1.59% 123.50 34 124.00 14 24.03
2017-10-18 9938 1480366 1040 189184580 125.50 130.00 124.50 130.00 6.50 5.26% 129.50 10 130.00 84 25.29
2017-10-19 9938 675129 570 87393270 131.00 131.00 128.50 130.00 0.00 0% 129.50 8 130.00 207 25.29
2017-10-20 9938 679912 521 86170824 129.50 129.50 126.00 127.00 3.00 -2.31% 127.00 1 127.50 36 24.71
2017-10-23 9938 733408 584 91086883 128.00 128.00 123.00 123.50 3.50 -2.76% 123.50 93 124.00 5 24.03
2017-10-24 9938 605431 483 76236875 123.50 128.00 122.00 126.00 2.50 2.02% 125.50 21 126.50 28 24.51
2017-10-25 9938 466402 324 58144547 125.50 126.00 124.00 124.00 2.00 -1.59% 124.00 38 124.50 22 24.12
2017-10-26 9938 375331 265 46232044 124.00 124.00 122.50 123.50 0.50 -0.4% 123.00 15 124.00 145 24.03
2017-10-27 9938 465474 304 57106564 123.50 124.50 122.00 122.50 1.00 -0.81% 122.00 43 122.50 2 23.83
2017-10-30 9938 464810 433 57811440 124.00 126.00 123.00 125.50 3.00 2.45% 124.50 1 125.50 38 24.42
2017-10-31 9938 298236 242 36997881 125.50 125.50 123.00 124.50 1.00 -0.8% 124.00 1 125.00 252 24.22
2017-11-01 9938 394238 326 48333274 125.00 125.00 122.00 122.50 2.00 -1.61% 122.50 17 123.00 32 23.83
2017-11-02 9938 482821 399 59295983 121.50 124.00 121.00 122.50 0.00 0% 122.50 1 123.00 38 23.83
2017-11-03 9938 543330 424 67011590 122.50 125.00 122.00 123.00 0.50 0.41% 122.50 55 123.00 1 23.93
2017-11-06 9938 847340 580 102148300 123.50 123.50 119.00 119.50 3.50 -2.85% 119.00 45 119.50 102 23.25
2017-11-07 9938 1545899 1221 178923731 119.00 119.00 114.00 115.50 4.00 -3.35% 115.50 3 116.00 244 22.47
2017-11-08 9938 973074 796 114125842 115.50 119.00 115.00 119.00 3.50 3.03% 118.50 8 119.00 16 23.15
2017-11-09 9938 670622 563 77809774 117.50 117.50 115.00 116.50 2.50 -2.1% 116.00 10 116.50 37 22.67
2017-11-10 9938 1047372 827 119151280 115.00 115.50 113.00 115.00 1.50 -1.29% 114.50 3 115.00 108 22.37
2017-11-13 9938 708934 628 82775244 116.00 118.00 116.00 117.50 2.50 2.17% 116.50 14 117.50 26 21.25
2017-11-14 9938 491470 440 56325722 118.00 118.00 113.50 114.00 3.50 -2.98% 113.50 17 114.00 7 20.61
2017-11-15 9938 850378 766 97594592 116.00 117.00 113.00 113.00 1.00 -0.88% 113.00 6 113.50 8 20.43
2017-11-16 9938 1268200 991 146787099 113.50 120.00 112.00 116.50 3.50 3.1% 116.00 8 116.50 4 21.07
2017-11-17 9938 2383789 1555 287755986 116.50 123.00 116.00 121.50 5.00 4.29% 121.00 2 121.50 16 21.97
2017-11-20 9938 833810 616 100825102 122.50 123.00 120.00 121.00 0.50 -0.41% 121.00 51 121.50 8 21.88
2017-11-21 9938 768180 641 93215780 121.00 123.00 120.00 121.50 0.50 0.41% 121.00 23 121.50 2 21.97
2017-11-22 9938 633351 431 76354120 122.50 122.50 119.00 120.50 1.00 -0.82% 120.00 5 120.50 7 21.79
2017-11-23 9938 555566 409 65413288 120.00 120.00 117.00 118.00 2.50 -2.07% 117.50 37 118.00 11 21.34
2017-11-24 9938 779005 536 89991585 118.00 118.00 114.50 117.00 1.00 -0.85% 116.50 3 117.00 12 21.16
2017-11-27 9938 81948 79 9543020 117.00 117.00 116.00 116.00 1.00 -0.85% 116.00 26 116.50 1 20.98
2017-11-28 9938 129555 117 15206990 117.00 118.00 116.50 116.50 0.50 0.43% 116.50 9 117.50 12 21.07
2017-11-29 9938 1234907 906 140790398 115.00 115.00 113.00 114.00 2.50 -2.15% 114.00 31 114.50 6 20.61
2017-11-30 9938 741073 511 84445822 114.50 114.50 113.00 114.50 0.50 0.44% 113.50 15 114.50 21 20.71
2017-12-01 9938 697420 593 80443508 114.00 116.00 113.50 115.50 1.00 0.87% 115.00 5 115.50 2 20.89
2017-12-04 9938 1377111 999 164540431 116.00 122.00 116.00 121.50 6.00 5.19% 121.00 11 121.50 11 21.97
2017-12-05 9938 1999491 1173 247367893 121.50 126.00 118.50 123.50 2.00 1.65% 123.00 3 123.50 27 22.33
2017-12-06 9938 1589233 1199 196290494 123.00 127.00 119.00 119.00 4.50 -3.64% 118.50 48 120.00 4 21.52
2017-12-07 9938 754951 594 90697120 118.00 121.50 118.00 120.00 1.00 0.84% 120.00 22 120.50 6 21.70
2017-12-08 9938 412365 211 49781347 122.00 122.00 119.50 121.50 1.50 1.25% 121.00 1 121.50 9 21.97
2017-12-11 9938 813017 360 100291574 119.50 125.00 119.50 123.00 1.50 1.23% 123.00 19 123.50 2 22.24
2017-12-12 9938 381538 315 46507598 123.00 125.00 120.50 121.50 1.50 -1.22% 121.50 2 122.00 2 21.97
2017-12-13 9938 614130 480 73344970 121.50 121.50 118.50 119.50 2.00 -1.65% 119.00 63 119.50 45 21.61
2017-12-14 9938 745294 601 90952509 121.00 124.00 119.50 122.00 2.50 2.09% 122.00 93 123.00 14 22.06
2017-12-15 9938 535535 350 64479235 121.50 122.00 119.00 122.00 0.00 0% 121.50 2 122.00 6 22.06
2017-12-18 9938 500459 197 60783306 122.00 122.00 120.00 120.50 1.50 -1.23% 120.00 5 120.50 1 21.79
2017-12-19 9938 202302 177 24355889 120.00 121.50 119.50 120.00 0.50 -0.41% 120.00 11 120.50 1 21.70
2017-12-20 9938 324782 256 38888058 120.00 121.00 119.00 119.50 0.50 -0.42% 119.50 2 120.00 83 21.61
2017-12-21 9938 453620 394 54346780 120.00 121.00 119.00 119.00 0.50 -0.42% 119.00 59 120.00 12 21.52
2017-12-22 9938 459219 376 54390842 119.00 120.00 117.00 117.50 1.50 -1.26% 117.50 7 118.00 8 21.25
2017-12-25 9938 342621 302 39707036 117.50 117.50 115.00 115.50 2.00 -1.7% 115.50 6 116.00 2 20.89
2017-12-26 9938 266228 224 30853833 116.50 116.50 115.00 115.50 0.00 0% 115.00 34 115.50 8 20.89
2017-12-27 9938 1049439 695 124578863 116.50 120.50 115.00 118.00 2.50 2.16% 118.00 69 119.00 8 21.34
2017-12-28 9938 547300 448 65720949 118.50 121.50 118.00 121.50 3.50 2.97% 121.00 69 121.50 3 21.97
2017-12-29 9938 1341911 477 163206820 121.50 123.50 120.00 121.00 0.50 -0.41% 121.00 38 122.00 1 21.88