亞泥(1102)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　38.10
0
0%		37.75
-0.35
-0.92%		 　37.50
-0.25
-0.66%		37.60
0.1
0.27%		37.55
-0.05
-0.13%		37.45
-0.1
-0.27%		37.45
0
0%		 　37.30
-0.15
-0.4%		37.30
0
0%		37.60
0.3
0.8%		37.60
0
0%		37.60
0
0%		 　37.60
0
0%		37.60
0
0%		37.90
0.3
0.8%		37.60
-0.3
-0.79%		37.70
0.1
0.27%		 　37.30
-0.4
-1.06%		 37.32
2 月　　　　36.00
-1.3
-3.49%		36.00
0
0%		36.50
0.5
1.39%		 　36.45
-0.05
-0.14%		36.60
0.15
0.41%		37.45
0.85
2.32%		37.40
-0.05
-0.13%		37.65
0.25
0.67%		 　37.30
-0.35
-0.93%		37.70
0.4
1.07%		37.80
0.1
0.27%		37.75
-0.05
-0.13%		38.00
0.25
0.66%		 　37.80
-0.2
-0.53%		38.00
0.2
0.53%		38.25
0.25
0.66%		38.30
0.05
0.13%		 37.45
3 月　　38.05
-0.25
-0.65%		38.00
-0.05
-0.13%		38.00
0
0%		38.10
0.1
0.26%		38.45
0.35
0.92%		 　38.20
-0.25
-0.65%		38.40
0.2
0.52%		38.50
0.1
0.26%		38.20
-0.3
-0.78%		37.65
-0.55
-1.44%		 　37.75
0.1
0.27%		38.00
0.25
0.66%		37.55
-0.45
-1.18%		37.70
0.15
0.4%		37.30
-0.4
-1.06%		 　37.65
0.35
0.94%		38.25
0.6
1.59%		38.30
0.05
0.13%		38.30
0
0%		37.70
-0.6
-1.57%		 38.00
0.3
0.8%		37.99
4 月38.25
0.25
0.66%		38.25
0
0%		38.25
0
0%		 　　38.25
0
0%		38.30
0.05
0.13%		38.30
0
0%		39.05
0.75
1.96%		39.70
0.65
1.66%		 　38.65
-1.05
-2.64%		39.40
0.75
1.94%		39.35
-0.05
-0.13%		39.50
0.15
0.38%		39.55
0.05
0.13%		 　39.65
0.1
0.25%		39.65
0
0%		40.20
0.55
1.39%		40.20
0
0%		39.50
-0.7
-1.74%		 　39.20
-0.3
-0.76%		39.70
0.5
1.28%		39.70
0
0%		 39.17
5 月　40.00
0.3
0.76%		 　39.40
-0.6
-1.5%		39.50
0.1
0.25%		39.10
-0.4
-1.01%		39.20
0.1
0.26%		39.35
0.15
0.38%		 　39.20
-0.15
-0.38%		39.80
0.6
1.53%		40.15
0.35
0.88%		39.70
-0.45
-1.12%		40.30
0.6
1.51%		 　40.00
-0.3
-0.74%		39.40
-0.6
-1.5%		39.00
-0.4
-1.02%		38.80
-0.2
-0.51%		38.75
-0.05
-0.13%		 　38.90
0.15
0.39%		39.05
0.15
0.39%		39.00
-0.05
-0.13%		38.95
-0.05
-0.13%		39.05
0.1
0.26%		 39.36
6 月　　39.25
0.2
0.51%		38.85
-0.4
-1.02%		38.90
0.05
0.13%		39.40
0.5
1.29%		 　39.35
-0.05
-0.13%		39.90
0.55
1.4%		39.25
-0.65
-1.63%		39.75
0.5
1.27%		39.65
-0.1
-0.25%		 　39.50
-0.15
-0.38%		39.70
0.2
0.51%		39.95
0.25
0.63%		40.10
0.15
0.38%		40.00
-0.1
-0.25%		 　40.10
0.1
0.25%		40.40
0.3
0.75%		40.55
0.15
0.37%		40.70
0.15
0.37%		40.75
0.05
0.12%		 　40.90
0.15
0.37%		 39.91
7 月41.00
0.1
0.24%		40.90
-0.1
-0.24%		40.75
-0.15
-0.37%		41.15
0.4
0.98%		 　41.30
0.15
0.36%		41.35
0.05
0.12%		41.40
0.05
0.12%		41.55
0.15
0.36%		40.85
-0.7
-1.68%		 　40.85
0
0%		40.85
0
0%		41.00
0.15
0.37%		40.95
-0.05
-0.12%		40.65
-0.3
-0.73%		 　40.75
0.1
0.25%		41.15
0.4
0.98%		 41.00
-0.15
-0.36%		41.00
0
0%		 　41.20
0.2
0.49%		42.15
0.95
2.31%		42.40
0.25
0.59%		41.80
-0.6
-1.42%		41.15
8 月41.65
-0.15
-0.36%		 　42.00
0.35
0.84%		41.05
-0.95
-2.26%		40.70
-0.35
-0.85%		41.30
0.6
1.47%		41.00
-0.3
-0.73%		 　41.85
0.85
2.07%		41.90
0.05
0.12%		42.25
0.35
0.84%		42.30
0.05
0.12%		42.35
0.05
0.12%		 　42.35
0
0%		43.20
0.85
2.01%		43.45
0.25
0.58%		43.80
0.35
0.81%		44.15
0.35
0.8%		 　43.80
-0.35
-0.79%		43.40
-0.4
-0.91%		43.80
0.4
0.92%		41.65
-2.15
-4.91%		41.00
-0.65
-1.56%		 42.27
9 月41.15
0.15
0.37%		40.60
-0.55
-1.34%		41.10
0.5
1.23%		40.65
-0.45
-1.09%		40.50
-0.15
-0.37%		 　　40.00
-0.5
-1.23%		39.45
-0.55
-1.38%		39.80
0.35
0.89%		40.20
0.4
1.01%		 　40.00
-0.2
-0.5%		39.75
-0.25
-0.63%		39.95
0.2
0.5%		39.80
-0.15
-0.38%		39.15
-0.65
-1.63%		 　38.70
-0.45
-1.15%		39.00
0.3
0.78%		39.85
0.85
2.18%		39.30
-0.55
-1.38%		39.15
-0.15
-0.38%		 　38.70
-0.45
-1.15%		38.85
0.15
0.39%		 39.68
10 月38.60
-0.25
-0.64%		38.05
-0.55
-1.42%		38.75
0.7
1.84%		 　38.20
-0.55
-1.42%		38.05
-0.15
-0.39%		38.65
0.6
1.58%		39.00
0.35
0.91%		 　　38.20
-0.8
-2.05%		38.45
0.25
0.65%		38.95
0.5
1.3%		38.45
-0.5
-1.28%		38.00
-0.45
-1.17%		 　38.30
0.3
0.79%		38.50
0.2
0.52%		39.05
0.55
1.43%		38.95
-0.1
-0.26%		38.85
-0.1
-0.26%		 　39.15
0.3
0.77%		39.45
0.3
0.77%		39.25
-0.2
-0.51%		39.10
-0.15
-0.38%		39.20
0.1
0.26%		38.65
11 月 　39.05
-0.15
-0.38%		39.15
0.1
0.26%		39.30
0.15
0.38%		39.15
-0.15
-0.38%		38.75
-0.4
-1.02%		 　39.25
0.5
1.29%		39.25
0
0%		39.30
0.05
0.13%		39.70
0.4
1.02%		39.30
-0.4
-1.01%		 　39.10
-0.2
-0.51%		39.15
0.05
0.13%		39.40
0.25
0.64%		39.60
0.2
0.51%		39.50
-0.1
-0.25%		 　39.90
0.4
1.01%		39.90
0
0%		39.50
-0.4
-1%		39.55
0.05
0.13%		39.70
0.15
0.38%		 39.3
12 月38.80
-0.9
-2.27%		38.55
-0.25
-0.64%		39.10
0.55
1.43%		39.20
0.1
0.26%		38.85
-0.35
-0.89%		 　38.80
-0.05
-0.13%		38.65
-0.15
-0.39%		38.55
-0.1
-0.26%		38.15
-0.4
-1.04%		38.00
-0.15
-0.39%		 　38.00
0
0%		37.50
-0.5
-1.32%		36.85
-0.65
-1.73%		37.25
0.4
1.09%		37.85
0.6
1.61%		 　37.85
0
0%		37.85
0
0%		38.25
0.4
1.06%		38.35
0.1
0.26%		38.50
0.15
0.39%		38.60
0.1
0.26%		 38.65
0.05
0.13%		38.70
0.05
0.13%		39.00
0.3
0.78%		38.33

說明:最高漲幅:2.32%最低跌幅:-4.91% 最高價:44.15最低價:36.00平均價:39.23,灰色底表示週末,漲147天(41.3)元,跌135天(-52)元,平盤32天
2%=15,1%=67,0%=97,-0%=1,-1%=7,-2%=17,-3%=43,-4%=67,

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 1102 1736282 725 66293923 38.60 38.65 38.05 38.10 0.50 0% 38.10 122 38.15 5 20.71
2014-01-03 1102 3916818 1858 147945041 38.00 38.05 37.60 37.75 0.35 -0.92% 37.75 6 37.80 3 20.52
2014-01-06 1102 3755481 1592 141158239 37.75 37.85 37.50 37.50 0.25 -0.66% 37.50 290 37.55 20 20.38
2014-01-07 1102 4504095 1464 169910903 37.50 37.95 37.50 37.60 0.10 0.27% 37.55 125 37.60 1 20.43
2014-01-08 1102 5253687 1605 198116464 37.70 38.05 37.50 37.55 0.05 -0.13% 37.50 484 37.55 2 20.41
2014-01-09 1102 5882747 1741 220876950 37.60 37.75 37.30 37.45 0.10 -0.27% 37.40 13 37.45 42 20.35
2014-01-10 1102 4097587 1564 153404546 37.50 37.60 37.30 37.45 0.00 0% 37.45 230 37.55 6 20.35
2014-01-13 1102 4763242 1710 178503294 37.60 37.75 37.30 37.30 0.15 -0.4% 37.30 49 37.40 1 20.27
2014-01-14 1102 2454503 1145 91748464 37.35 37.50 37.30 37.30 0.00 0% 37.30 987 37.35 4 20.27
2014-01-15 1102 4978801 1977 187642730 37.40 37.85 37.35 37.60 0.30 0.8% 37.60 9 37.65 2 20.43
2014-01-16 1102 3580668 1475 135092431 37.70 37.85 37.60 37.60 0.00 0% 37.60 279 37.75 57 20.43
2014-01-17 1102 2361021 1255 88787765 37.80 37.80 37.50 37.60 0.00 0% 37.60 1021 37.65 7 20.43
2014-01-20 1102 2186803 1096 82318132 37.65 37.80 37.55 37.60 0.00 0% 37.60 588 37.70 1 20.43
2014-01-21 1102 2800857 1109 105509375 37.50 37.80 37.50 37.60 0.00 0% 37.60 474 37.75 3 20.43
2014-01-22 1102 1855675 1009 70142359 37.70 37.90 37.70 37.90 0.30 0.8% 37.85 1 37.90 38 20.60
2014-01-23 1102 3021164 1561 113725299 37.90 37.90 37.55 37.60 0.30 -0.79% 37.60 222 37.75 21 20.43
2014-01-24 1102 3534646 1721 132815993 37.50 37.80 37.50 37.70 0.10 0.27% 37.60 49 37.70 31 20.49
2014-01-27 1102 6110552 2439 227385698 37.50 37.60 37.05 37.30 0.40 -1.06% 37.25 4 37.30 125 20.27
2014-02-05 1102 11978718 5259 432327820 36.70 36.70 35.60 36.00 1.30 -3.49% 35.95 283 36.00 124 19.57
2014-02-06 1102 8517952 3603 306504538 35.90 36.15 35.80 36.00 0.00 0% 36.00 1388 36.10 9 19.57
2014-02-07 1102 2534063 1600 92315699 36.35 36.60 36.20 36.50 0.50 1.39% 36.50 122 36.55 14 19.84
2014-02-10 1102 3739433 2038 136851186 36.50 36.80 36.45 36.45 0.05 -0.14% 36.45 134 36.50 2 19.81
2014-02-11 1102 1229362 565 44980676 36.30 36.70 36.30 36.60 0.15 0.41% 36.60 734 36.65 1 19.89
2014-02-12 1102 2728137 1724 101368936 36.90 37.45 36.70 37.45 0.85 2.32% 37.40 1 37.45 127 20.35
2014-02-13 1102 2322564 1359 86966031 37.45 37.55 37.20 37.40 0.05 -0.13% 37.35 140 37.40 10 20.33
2014-02-14 1102 2869475 1726 107986362 37.60 37.70 37.45 37.65 0.25 0.67% 37.60 42 37.65 50 20.46
2014-02-17 1102 1451737 980 54435152 37.50 37.70 37.30 37.30 0.35 -0.93% 37.30 80 37.40 5 20.27
2014-02-18 1102 2010161 1346 75033679 37.00 37.70 37.00 37.70 0.40 1.07% 37.65 8 37.70 170 20.49
2014-02-19 1102 2162026 1155 81403918 37.70 37.80 37.40 37.80 0.10 0.27% 37.70 315 37.80 131 20.54
2014-02-20 1102 2482975 863 93655294 37.75 37.80 37.60 37.75 0.05 -0.13% 37.70 66 37.75 252 20.52
2014-02-21 1102 5849586 2186 221966585 37.80 38.00 37.80 38.00 0.25 0.66% 38.00 44 38.05 133 20.65
2014-02-24 1102 2606335 822 98332428 38.00 38.05 37.50 37.80 0.20 -0.53% 37.70 54 37.80 14 20.54
2014-02-25 1102 4135404 1636 157172570 37.80 38.20 37.75 38.00 0.20 0.53% 37.95 20 38.00 3 20.65
2014-02-26 1102 4353383 1812 166542946 38.00 38.45 37.95 38.25 0.25 0.66% 38.25 45 38.30 103 20.79
2014-02-27 1102 4020341 1004 153906317 38.25 38.45 38.15 38.30 0.05 0.13% 38.25 217 38.30 257 20.82
2014-03-03 1102 4713669 1682 177816672 38.00 38.10 37.35 38.05 0.25 -0.65% 37.90 2 38.05 56 20.68
2014-03-04 1102 3623608 960 137603780 37.60 38.10 37.60 38.00 0.05 -0.13% 38.00 120 38.05 73 20.65
2014-03-05 1102 2484446 853 94864581 38.20 38.25 38.00 38.00 0.00 0% 38.00 1128 38.20 41 20.65
2014-03-06 1102 3208760 1645 122644970 38.00 38.35 38.00 38.10 0.10 0.26% 38.10 417 38.15 1 20.71
2014-03-07 1102 6773137 2163 261036266 38.30 38.70 38.20 38.45 0.35 0.92% 38.45 65 38.50 6 20.90
2014-03-10 1102 2806313 907 107064442 38.10 38.25 38.05 38.20 0.25 -0.65% 38.15 13 38.20 3 20.76
2014-03-11 1102 2905667 980 110839961 38.40 38.45 37.90 38.40 0.20 0.52% 38.20 40 38.40 167 20.87
2014-03-12 1102 1158524 544 44534473 38.30 38.50 38.20 38.50 0.10 0.26% 38.45 42 38.50 221 20.92
2014-03-13 1102 3814263 1431 145296394 38.20 38.40 37.85 38.20 0.30 -0.78% 38.00 2 38.20 27 20.76
2014-03-14 1102 2313319 1027 87423004 37.55 38.20 37.40 37.65 0.55 -1.44% 37.65 92 37.70 8 20.46
2014-03-17 1102 2048964 767 77213583 37.80 38.00 37.55 37.75 0.10 0.27% 37.65 15 37.75 2 20.52
2014-03-18 1102 2203971 1012 83850348 38.00 38.30 37.80 38.00 0.25 0.66% 38.00 173 38.10 10 20.65
2014-03-19 1102 2070723 907 78042127 38.00 38.05 37.50 37.55 0.45 -1.18% 37.55 11 37.65 118 20.41
2014-03-20 1102 3187613 1566 119417464 37.50 37.80 37.35 37.70 0.15 0.4% 37.60 69 37.70 42 20.49
2014-03-21 1102 3078071 1208 114926656 37.20 37.50 37.20 37.30 0.40 -1.06% 37.30 219 37.40 86 20.27
2014-03-24 1102 1637267 698 61264940 37.30 37.65 37.25 37.65 0.35 0.94% 37.50 50 37.65 55 20.46
2014-03-25 1102 2832870 1252 108018532 37.65 38.25 37.65 38.25 0.60 1.59% 38.20 110 38.25 48 20.79
2014-03-26 1102 2494529 1050 95473269 38.25 38.35 38.15 38.30 0.05 0.13% 38.15 6 38.30 1548 20.82
2014-03-27 1102 67866923 3081 2147483647 37.40 38.30 37.20 38.30 0.00 0% 38.25 1 38.30 14 20.82
2014-03-28 1102 14709122 3671 556160346 38.25 38.25 37.50 37.70 0.60 -1.57% 37.65 3 37.70 985 20.49
2014-03-31 1102 9574910 3410 361177430 38.15 38.15 37.50 38.00 0.30 0.8% 37.80 5 38.00 10 20.65
2014-04-01 1102 8168139 1912 308853314 38.00 38.25 37.70 38.25 0.25 0.66% 38.20 551 38.25 459 20.79
2014-04-02 1102 9196516 1818 351485028 38.30 38.50 38.00 38.25 0.00 0% 38.25 306 38.30 609 18.48
2014-04-03 1102 6608916 2007 252770975 38.35 38.40 38.15 38.25 0.00 0% 38.25 22 38.30 23 18.48
2014-04-07 1102 6805790 2914 260139700 38.30 38.65 38.00 38.25 0.00 0% 38.20 7 38.25 105 18.48
2014-04-08 1102 4733212 1573 180679914 38.50 38.50 38.05 38.30 0.05 0.13% 38.25 6 38.30 826 18.50
2014-04-09 1102 6324179 1397 242213019 38.30 38.45 38.20 38.30 0.00 0% 38.30 568 38.35 74 18.50
2014-04-10 1102 10965196 3851 424426441 38.50 39.05 38.35 39.05 0.75 1.96% 39.00 6 39.05 4 18.86
2014-04-11 1102 12976181 4643 510496918 39.05 39.90 38.85 39.70 0.65 1.66% 39.50 1 39.70 222 19.18
2014-04-14 1102 7947170 3814 308980612 39.80 39.85 38.55 38.65 1.05 -2.64% 38.65 26 38.75 67 18.67
2014-04-15 1102 11632108 4015 457600367 39.60 39.60 39.10 39.40 0.75 1.94% 39.35 6 39.40 244 19.03
2014-04-16 1102 10634908 4523 419301523 39.50 39.60 39.25 39.35 0.05 -0.13% 39.35 100 39.40 13 19.01
2014-04-17 1102 16276419 5263 642469708 39.60 39.60 39.25 39.50 0.15 0.38% 39.50 500 39.55 324 19.08
2014-04-18 1102 5240343 2072 206943506 39.50 39.55 39.30 39.55 0.05 0.13% 39.55 19 39.60 263 19.11
2014-04-21 1102 4422012 1275 175128867 39.55 39.70 39.45 39.65 0.10 0.25% 39.60 750 39.65 119 19.15
2014-04-22 1102 4946371 2199 195606612 39.70 39.70 39.40 39.65 0.00 0% 39.60 1 39.65 47 19.15
2014-04-23 1102 10911370 4132 436994750 39.70 40.25 39.60 40.20 0.55 1.39% 40.15 30 40.20 187 19.42
2014-04-24 1102 6706817 2972 268579980 40.20 40.25 39.90 40.20 0.00 0% 40.00 37 40.20 197 19.42
2014-04-25 1102 6898484 2049 274059708 40.20 40.30 39.50 39.50 0.70 -1.74% 39.50 499 39.55 16 19.08
2014-04-28 1102 5428113 1868 212098399 39.00 39.40 38.75 39.20 0.30 -0.76% 39.20 816 39.30 6 18.94
2014-04-29 1102 5116431 2188 201423114 39.25 39.75 39.00 39.70 0.50 1.28% 39.40 164 39.70 138 19.18
2014-04-30 1102 10485271 2166 415395994 39.85 39.90 39.30 39.70 0.00 0% 39.65 1 39.80 208 19.18
2014-05-02 1102 4600783 2064 183668642 39.80 40.00 39.80 40.00 0.30 0.76% 39.95 1 40.00 273 19.32
2014-05-05 1102 4528798 1751 178970475 40.10 40.20 39.10 39.40 0.60 -1.5% 39.35 27 39.40 65 19.03
2014-05-06 1102 4512873 1405 177718884 39.45 39.55 39.15 39.50 0.10 0.25% 39.40 52 39.50 21 19.08
2014-05-07 1102 5977340 2399 233380532 39.55 39.60 38.90 39.10 0.40 -1.01% 39.00 218 39.10 215 18.89
2014-05-08 1102 4869130 2013 190575519 39.25 39.50 38.95 39.20 0.10 0.26% 39.15 10 39.20 228 18.94
2014-05-09 1102 4494136 1897 175663817 39.40 39.40 38.80 39.35 0.15 0.38% 39.10 2 39.35 318 19.01
2014-05-12 1102 3615063 1406 140982657 39.30 39.30 38.90 39.20 0.15 -0.38% 39.05 4 39.20 310 18.94
2014-05-13 1102 4862798 2610 192959130 39.30 39.90 39.25 39.80 0.60 1.53% 39.65 1 39.80 213 19.23
2014-05-14 1102 6424294 2224 256506820 39.80 40.15 39.60 40.15 0.35 0.88% 40.00 6 40.15 252 19.40
2014-05-15 1102 2985012 1168 119610058 40.00 40.25 39.70 39.70 0.45 -1.12% 39.70 182 39.85 54 19.18
2014-05-16 1102 4859560 2082 194690130 39.60 40.30 39.50 40.30 0.60 1.51% 40.05 32 40.30 211 18.92
2014-05-19 1102 3563376 1847 142298717 40.30 40.35 39.70 40.00 0.30 -0.74% 39.90 1 40.00 125 18.78
2014-05-20 1102 4313968 1300 171172369 40.00 40.00 39.40 39.40 0.60 -1.5% 39.40 53 39.60 1 18.50
2014-05-21 1102 4369772 1958 170860658 39.20 39.40 38.95 39.00 0.40 -1.02% 39.00 87 39.05 26 18.31
2014-05-22 1102 8015361 2284 311135450 39.00 39.20 38.70 38.80 0.20 -0.51% 38.80 475 38.90 9 18.22
2014-05-23 1102 3326718 1397 128998004 38.70 39.05 38.60 38.75 0.05 -0.13% 38.75 237 38.80 50 18.19
2014-05-26 1102 2067623 949 80373579 38.75 39.10 38.60 38.90 0.15 0.39% 38.90 272 39.00 7 18.26
2014-05-27 1102 2472259 1260 96604443 39.00 39.20 38.80 39.05 0.15 0.39% 39.05 2 39.10 17 18.33
2014-05-28 1102 6208792 2434 241552192 39.20 39.20 38.75 39.00 0.05 -0.13% 39.00 160 39.05 398 18.31
2014-05-29 1102 5502532 2787 214462676 38.80 39.05 38.80 38.95 0.05 -0.13% 38.95 27 39.00 51 18.29
2014-05-30 1102 6658284 1693 260754426 38.95 39.40 38.90 39.05 0.10 0.26% 39.05 222 39.15 6 18.33
2014-06-03 1102 4003698 1737 156935636 39.05 39.35 39.00 39.25 0.20 0.51% 39.05 92 39.25 53 18.43
2014-06-04 1102 5614602 2616 218429716 38.90 39.00 38.80 38.85 0.40 -1.02% 38.85 100 38.90 3 18.24
2014-06-05 1102 7000398 3292 272187655 38.90 39.15 38.70 38.90 0.05 0.13% 38.90 104 38.95 92 18.26
2014-06-06 1102 4663360 1655 183127765 38.90 39.40 38.90 39.40 0.50 1.29% 39.30 1 39.40 25 18.50
2014-06-09 1102 5586212 1826 219870974 38.95 39.55 38.95 39.35 0.05 -0.13% 39.30 6 39.35 71 18.47
2014-06-10 1102 5107471 1979 202294000 39.50 39.90 39.25 39.90 0.55 1.4% 39.75 6 39.90 122 18.73
2014-06-11 1102 5490649 1707 215997273 39.90 39.95 39.05 39.25 0.65 -1.63% 39.25 288 39.30 16 18.43
2014-06-12 1102 2803865 1197 110571589 39.45 39.75 39.15 39.75 0.50 1.27% 39.55 30 39.75 30 18.66
2014-06-13 1102 4219857 1659 167163490 39.70 39.75 39.25 39.65 0.10 -0.25% 39.40 5 39.65 27 18.62
2014-06-16 1102 6230810 2878 242822163 36.90 39.75 36.90 39.50 0.15 -0.38% 39.50 56 39.55 2 18.54
2014-06-17 1102 4815780 1686 191211799 39.60 39.85 39.50 39.70 0.20 0.51% 39.70 643 39.75 348 18.64
2014-06-18 1102 6951596 2636 276238225 39.70 39.95 39.50 39.95 0.25 0.63% 39.80 38 39.95 144 18.76
2014-06-19 1102 10119240 2045 405319203 39.95 40.10 39.80 40.10 0.15 0.38% 40.00 587 40.10 226 18.83
2014-06-20 1102 7144162 2244 286734329 40.00 40.30 39.90 40.00 0.10 -0.25% 40.00 7 40.10 27 18.78
2014-06-23 1102 5211349 2595 209035555 40.00 40.20 39.90 40.10 0.10 0.25% 40.00 4 40.10 20 18.83
2014-06-24 1102 6559084 2913 264904140 40.05 40.55 40.00 40.40 0.30 0.75% 40.40 104 40.50 9 18.97
2014-06-25 1102 5046509 2805 204679009 40.35 40.75 40.20 40.55 0.15 0.37% 40.55 88 40.60 6 19.04
2014-06-26 1102 4816264 2424 196556718 40.40 40.95 40.40 40.70 0.15 0.37% 40.70 146 40.80 5 19.11
2014-06-27 1102 4340379 1407 177380448 40.70 40.95 40.55 40.75 0.05 0.12% 40.75 289 40.80 100 19.13
2014-06-30 1102 3762304 1998 154045597 40.80 41.10 40.50 40.90 0.15 0.37% 40.85 58 40.90 205 19.20
2014-07-01 1102 2391820 1038 98367579 41.00 41.30 40.85 41.00 0.10 0.24% 41.00 3 41.05 1 19.25
2014-07-02 1102 1996206 801 81407533 41.00 41.20 40.50 40.90 0.10 -0.24% 40.80 1 40.90 28 19.20
2014-07-03 1102 2585383 777 105535661 40.90 41.05 40.40 40.75 0.15 -0.37% 40.70 68 40.75 32 19.13
2014-07-04 1102 3227366 2288 132706450 40.75 41.40 40.60 41.15 0.40 0.98% 41.10 57 41.15 10 19.32
2014-07-07 1102 2641163 988 108795777 40.70 41.35 40.70 41.30 0.15 0.36% 41.25 20 41.30 97 19.39
2014-07-08 1102 2839066 965 116877439 41.20 41.35 40.80 41.35 0.05 0.12% 41.20 185 41.35 30 19.41
2014-07-09 1102 2768625 639 114195932 41.35 41.40 40.95 41.40 0.05 0.12% 41.30 59 41.40 146 19.44
2014-07-10 1102 3102738 1289 128162292 41.10 41.55 41.10 41.55 0.15 0.36% 41.40 8 41.55 31 19.51
2014-07-11 1102 3064002 1306 126055803 41.10 41.50 40.75 40.85 0.70 -1.68% 40.80 64 40.85 21 19.18
2014-07-14 1102 2280575 936 93229285 41.00 41.00 40.80 40.85 0.00 0% 40.85 404 40.90 43 19.18
2014-07-15 1102 1374762 570 56181299 41.00 41.10 40.75 40.85 0.00 0% 40.80 52 40.85 124 19.18
2014-07-16 1102 3188302 1702 130528514 40.95 41.05 40.80 41.00 0.15 0.37% 40.90 5 41.00 23 19.25
2014-07-17 1102 3204090 1439 131193955 40.95 41.30 40.50 40.95 0.05 -0.12% 40.80 1 40.95 11 19.23
2014-07-18 1102 2075800 1045 84718965 40.70 40.95 40.65 40.65 0.30 -0.73% 40.65 68 40.70 145 19.08
2014-07-21 1102 3195002 1487 130067008 40.70 40.85 40.55 40.75 0.10 0.25% 40.70 446 40.75 36 19.13
2014-07-22 1102 3035997 1596 123988027 40.80 41.15 40.70 41.15 0.40 0.98% 41.00 1 41.15 159 19.32
2014-07-24 1102 2446294 1297 99814942 41.00 41.10 40.60 41.00 0.15 -0.36% 40.95 1 41.00 380 19.25
2014-07-25 1102 1802972 1048 73803792 40.90 41.00 40.80 41.00 0.00 0% 40.90 97 41.00 109 19.25
2014-07-28 1102 3509659 2186 144217819 41.00 41.20 40.90 41.20 0.20 0.49% 41.10 952 41.20 73 19.34
2014-07-29 1102 7094119 3265 296726251 41.20 42.30 41.20 42.15 0.95 2.31% 42.10 132 42.15 68 19.79
2014-07-30 1102 7469695 2262 316112055 42.35 42.45 42.20 42.40 0.25 0.59% 42.35 109 42.40 60 19.91
2014-07-31 1102 5706228 1404 239480137 42.60 42.60 41.70 41.80 0.60 -1.42% 41.80 289 41.90 58 19.62
2014-08-01 1102 3422465 1092 142452590 41.20 41.75 41.20 41.65 0.15 -0.36% 41.65 404 41.75 18 19.55
2014-08-04 1102 5052019 2426 211919229 41.65 42.40 41.50 42.00 0.35 0.84% 42.00 351 42.05 3 19.72
2014-08-05 1102 7102441 2630 292764531 42.20 42.20 40.85 41.05 0.95 -2.26% 41.00 1010 41.05 28 19.27
2014-08-06 1102 4309156 1379 176137983 41.10 41.10 40.70 40.70 0.35 -0.85% 40.70 122 40.75 68 19.11
2014-08-07 1102 3607086 1170 148308374 41.00 41.30 40.85 41.30 0.60 1.47% 41.25 2 41.30 20 19.39
2014-08-08 1102 4443201 1392 182300641 41.60 41.60 40.85 41.00 0.30 -0.73% 41.00 179 41.05 30 19.25
2014-08-11 1102 6014734 2516 250619213 41.00 41.95 41.00 41.85 0.85 2.07% 41.80 1 41.85 208 19.65
2014-08-12 1102 5870224 2686 245038665 41.90 41.95 41.25 41.90 0.05 0.12% 41.85 515 41.90 56 19.67
2014-08-13 1102 5317756 2502 224957933 41.90 42.55 41.90 42.25 0.35 0.84% 42.25 568 42.30 3 19.84
2014-08-14 1102 4547365 1472 192008729 42.25 42.30 42.10 42.30 0.05 0.12% 42.25 1 42.30 26 19.86
2014-08-15 1102 5306841 1344 225121762 42.60 42.60 42.30 42.35 0.05 0.12% 42.35 115 42.40 4 16.87
2014-08-18 1102 3133667 1208 132956804 42.60 42.65 42.30 42.35 0.00 0% 42.35 559 42.40 2 16.87
2014-08-19 1102 6683897 2390 287292353 42.55 43.30 42.50 43.20 0.85 2.01% 43.15 95 43.20 13 17.21
2014-08-20 1102 4658072 1723 202349137 43.35 43.50 43.30 43.45 0.25 0.58% 43.40 23 43.45 161 17.31
2014-08-21 1102 3842723 1427 167586918 43.50 43.80 43.45 43.80 0.35 0.81% 43.70 11 43.80 67 17.45
2014-08-22 1102 7278035 2884 320189957 43.80 44.20 43.80 44.15 0.35 0.8% 44.10 12 44.15 77 17.59
2014-08-25 1102 3383338 1387 148683733 44.50 44.50 43.75 43.80 0.35 -0.79% 43.80 38 43.85 24 17.45
2014-08-26 1102 8276872 2118 358872550 43.80 43.90 43.15 43.40 0.40 -0.91% 43.40 21 43.45 3 17.29
2014-08-27 1102 9583889 3110 418508593 43.50 43.90 43.40 43.80 0.40 0.92% 43.75 11 43.80 130 17.45
2014-08-28 1102 10334309 2683 428831549 41.60 41.65 41.15 41.65 0.00 -4.91% 41.55 1 41.65 239 16.59
2014-08-29 1102 5102914 1711 209987337 41.50 41.60 41.00 41.00 0.65 -1.56% 41.00 40 41.15 1 16.33
2014-09-01 1102 2915426 1462 120002599 41.15 41.40 40.90 41.15 0.15 0.37% 41.15 9 41.20 58 16.39
2014-09-02 1102 5529905 2334 225091762 41.40 41.40 40.50 40.60 0.55 -1.34% 40.60 108 40.65 85 16.18
2014-09-03 1102 4501310 2160 184359971 40.80 41.10 40.70 41.10 0.50 1.23% 41.00 3 41.10 461 16.37
2014-09-04 1102 4310659 1491 175669619 41.00 41.00 40.60 40.65 0.45 -1.09% 40.65 205 40.70 175 16.20
2014-09-05 1102 4270744 1210 173032326 40.80 40.95 40.40 40.50 0.15 -0.37% 40.45 14 40.50 1139 16.14
2014-09-09 1102 6393734 2388 256975288 40.60 40.75 40.00 40.00 0.50 -1.23% 40.00 127 40.15 4 15.94
2014-09-10 1102 7044364 2643 278624557 40.10 40.10 39.40 39.45 0.55 -1.37% 39.45 72 39.50 470 15.72
2014-09-11 1102 4542966 1321 180057940 39.55 39.80 39.50 39.80 0.35 0.89% 39.75 1 39.80 215 15.86
2014-09-12 1102 4125828 1975 166247520 40.20 40.50 40.00 40.20 0.40 1.01% 40.05 145 40.20 60 16.02
2014-09-15 1102 3365585 1338 135196253 40.20 40.45 39.85 40.00 0.20 -0.5% 39.95 35 40.00 322 15.94
2014-09-16 1102 2443345 879 97341177 40.15 40.20 39.70 39.75 0.25 -0.63% 39.75 147 39.80 2 15.84
2014-09-17 1102 3520206 1506 140746090 39.95 40.20 39.80 39.95 0.20 0.5% 39.85 8 39.95 93 15.92
2014-09-18 1102 2278021 838 90724440 39.95 40.00 39.70 39.80 0.15 -0.38% 39.80 86 39.85 32 15.86
2014-09-19 1102 5553990 2138 218572838 40.00 40.00 39.15 39.15 0.65 -1.63% 39.15 341 39.20 1 15.60
2014-09-22 1102 4557139 1906 176689321 39.20 39.20 38.55 38.70 0.45 -1.15% 38.65 90 38.70 57 15.42
2014-09-23 1102 1994494 985 77669405 38.70 39.20 38.70 39.00 0.30 0.78% 38.90 5 39.00 26 15.54
2014-09-24 1102 3084203 1524 121895664 39.20 39.85 39.10 39.85 0.85 2.18% 39.60 9 39.85 40 15.88
2014-09-25 1102 3199375 1264 126211952 39.80 39.80 39.25 39.30 0.55 -1.38% 39.25 28 39.30 850 15.66
2014-09-26 1102 1720857 937 67245843 39.30 39.30 38.90 39.15 0.15 -0.38% 39.10 3 39.15 1199 15.60
2014-09-29 1102 5014679 2149 194618769 39.40 39.40 38.70 38.70 0.45 -1.15% 38.70 171 38.75 21 15.42
2014-09-30 1102 3791873 1909 146675997 38.80 39.10 38.20 38.85 0.15 0.39% 38.85 296 39.00 46 15.48
2014-10-01 1102 2004690 1252 77320997 39.20 39.20 38.30 38.60 0.25 -0.64% 38.60 72 38.65 2 15.38
2014-10-02 1102 3798437 2264 145057611 38.55 38.55 38.05 38.05 0.55 -1.42% 38.05 34 38.10 12 15.16
2014-10-03 1102 1999379 1328 77072771 38.35 38.85 38.05 38.75 0.70 1.84% 38.70 81 38.75 22 15.44
2014-10-06 1102 3350436 2030 128430012 38.85 38.85 38.20 38.20 0.55 -1.42% 38.20 5 38.25 6 15.22
2014-10-07 1102 2842569 1672 108576129 38.30 38.50 38.00 38.05 0.15 -0.39% 38.05 97 38.20 5 15.16
2014-10-08 1102 6783741 2345 261422056 38.00 38.70 38.00 38.65 0.60 1.58% 38.50 15 38.65 252 15.40
2014-10-09 1102 2831320 1330 109636230 38.65 39.00 38.35 39.00 0.35 0.91% 38.90 5 39.00 307 15.54
2014-10-13 1102 2983846 1704 114302059 38.10 38.65 38.05 38.20 0.80 -2.05% 38.20 349 38.25 46 15.22
2014-10-14 1102 4154141 1603 159931865 38.30 39.15 38.15 38.45 0.25 0.65% 38.45 176 38.50 38 15.32
2014-10-15 1102 6653298 2887 258477727 38.75 39.15 38.40 38.95 0.50 1.3% 38.85 2 38.95 142 15.52
2014-10-16 1102 4238231 1640 163348135 38.95 38.95 38.35 38.45 0.50 -1.28% 38.40 108 38.45 8 15.32
2014-10-17 1102 4580295 1984 174957470 38.75 38.85 38.00 38.00 0.45 -1.17% 38.00 638 38.20 5 15.14
2014-10-20 1102 1910002 864 73591705 38.35 38.75 38.30 38.30 0.30 0.79% 38.30 14 38.35 1 15.26
2014-10-21 1102 2266971 1047 87368571 38.30 38.80 38.30 38.50 0.20 0.52% 38.50 8 38.55 44 15.34
2014-10-22 1102 2914757 1489 113576691 38.75 39.15 38.55 39.05 0.55 1.43% 39.00 31 39.05 54 15.56
2014-10-23 1102 1744905 977 67982545 39.10 39.10 38.75 38.95 0.10 -0.26% 38.85 1 38.95 138 15.52
2014-10-24 1102 2146203 1200 83079981 39.10 39.10 38.55 38.85 0.10 -0.26% 38.80 6 38.85 9 15.48
2014-10-27 1102 2375899 1247 92682675 39.10 39.15 38.80 39.15 0.30 0.77% 39.00 30 39.15 16 15.60
2014-10-28 1102 5904902 2391 233277055 39.40 39.75 39.40 39.45 0.30 0.77% 39.45 35 39.50 76 15.72
2014-10-29 1102 3776444 1778 148457338 39.80 39.85 39.15 39.25 0.20 -0.51% 39.20 84 39.25 48 15.64
2014-10-30 1102 2994100 1625 116893099 39.25 39.25 38.95 39.10 0.15 -0.38% 39.05 1 39.10 68 15.58
2014-10-31 1102 3831293 1557 150012900 39.40 39.40 39.05 39.20 0.10 0.26% 39.20 26 39.25 8 15.62
2014-11-03 1102 2762146 1241 107931692 39.20 39.35 38.95 39.05 0.15 -0.38% 39.05 16 39.10 111 15.56
2014-11-04 1102 2427340 1189 95217217 39.30 39.40 39.05 39.15 0.10 0.26% 39.10 6 39.15 65 15.60
2014-11-05 1102 1717160 922 67270772 39.25 39.35 38.95 39.30 0.15 0.38% 39.20 8 39.30 509 15.66
2014-11-06 1102 1554964 1040 60961274 39.30 39.35 39.00 39.15 0.15 -0.38% 39.05 2 39.15 33 15.60
2014-11-07 1102 2602382 1331 101007498 39.05 39.05 38.75 38.75 0.40 -1.02% 38.75 49 38.80 10 15.44
2014-11-10 1102 2716547 1591 106596939 38.75 39.45 38.75 39.25 0.50 1.29% 39.20 3 39.25 679 15.64
2014-11-11 1102 2221297 1166 87264382 39.30 39.40 39.20 39.25 0.00 0% 39.20 68 39.25 75 15.64
2014-11-12 1102 3350706 1840 131347328 39.25 39.30 39.05 39.30 0.05 0.13% 39.20 505 39.30 87 15.66
2014-11-13 1102 3323462 1829 130999494 39.30 39.70 39.10 39.70 0.40 1.02% 39.40 1 39.70 70 15.82
2014-11-14 1102 1644389 778 64709715 39.60 39.65 39.20 39.30 0.40 -1.01% 39.30 7 39.35 7 15.66
2014-11-17 1102 2824844 1077 110518635 39.35 39.45 38.90 39.10 0.20 -0.51% 39.10 10 39.20 1 14.22
2014-11-18 1102 2023305 1150 79118805 39.10 39.25 38.90 39.15 0.05 0.13% 39.10 3 39.15 126 14.24
2014-11-19 1102 6039563 1963 237925359 39.20 39.55 39.00 39.40 0.25 0.64% 39.35 138 39.40 64 14.33
2014-11-20 1102 3427349 1390 135302628 39.45 39.60 39.30 39.60 0.20 0.51% 39.50 202 39.60 135 14.40
2014-11-21 1102 3111435 1107 123198096 39.60 39.65 39.50 39.50 0.10 -0.25% 39.50 108 39.60 6 14.36
2014-11-24 1102 3944489 2380 157354635 39.90 40.00 39.75 39.90 0.40 1.01% 39.80 4 39.90 422 14.51
2014-11-25 1102 5248934 1686 209040303 39.90 39.95 39.65 39.90 0.00 0% 39.85 3 39.90 716 14.51
2014-11-26 1102 2218552 1499 87900540 39.65 39.85 39.50 39.50 0.40 -1% 39.50 7 39.55 72 14.36
2014-11-27 1102 2080864 1024 82563968 39.65 39.80 39.55 39.55 0.05 0.13% 39.50 1218 39.55 17 14.38
2014-11-28 1102 2847679 1210 112979763 39.55 39.75 39.55 39.70 0.15 0.38% 39.65 301 39.70 880 14.44
2014-12-01 1102 4931837 2210 192187343 39.05 39.25 38.70 38.80 0.90 -2.27% 38.80 95 38.85 14 14.11
2014-12-02 1102 2962736 1852 114320553 38.80 38.80 38.50 38.55 0.25 -0.64% 38.55 63 38.60 6 14.02
2014-12-03 1102 2803789 1530 108957672 38.75 39.25 38.30 39.10 0.55 1.43% 39.10 44 39.15 65 14.22
2014-12-04 1102 3053348 1469 119297874 39.20 39.25 38.80 39.20 0.10 0.26% 39.15 1 39.20 22 14.25
2014-12-05 1102 2504419 1467 98044791 39.20 39.30 38.85 38.85 0.35 -0.89% 38.85 52 38.90 149 14.13
2014-12-08 1102 2900692 1463 112980450 39.00 39.25 38.80 38.80 0.05 -0.13% 38.75 107 38.80 30 14.11
2014-12-09 1102 3406609 1605 131312868 38.75 38.80 38.40 38.65 0.15 -0.39% 38.65 50 38.70 5 14.05
2014-12-10 1102 5131212 2413 196510225 38.65 38.65 38.00 38.55 0.10 -0.26% 38.50 65 38.55 40 14.02
2014-12-11 1102 4356519 1801 166144757 38.20 38.30 38.05 38.15 0.40 -1.04% 38.10 91 38.15 211 13.87
2014-12-12 1102 4719366 2445 179553339 38.05 38.25 37.95 38.00 0.15 -0.39% 38.00 57 38.05 9 13.82
2014-12-15 1102 4387713 2161 165540044 38.00 38.00 37.55 38.00 0.00 0% 37.90 5 38.00 22 13.82
2014-12-16 1102 3519987 2026 132879595 37.80 38.00 37.50 37.50 0.50 -1.32% 37.50 431 37.60 2 13.64
2014-12-17 1102 8060911 3795 298611878 37.50 37.65 36.80 36.85 0.65 -1.73% 36.85 78 36.95 2 13.40
2014-12-18 1102 3850205 2245 142678051 37.25 37.25 36.90 37.25 0.40 1.09% 37.20 2 37.25 46 13.55
2014-12-19 1102 3730867 1991 140846146 37.50 37.95 37.40 37.85 0.60 1.61% 37.70 2 37.85 279 13.76
2014-12-22 1102 1582763 791 60009137 38.00 38.05 37.80 37.85 0.00 0% 37.85 266 37.90 3 13.76
2014-12-23 1102 1759735 999 66606780 37.85 38.00 37.70 37.85 0.00 0% 37.85 30 37.90 26 13.76
2014-12-24 1102 3829000 1964 145584736 37.80 38.30 37.75 38.25 0.40 1.06% 38.20 1 38.25 11 13.91
2014-12-25 1102 2086947 1163 80066299 38.25 38.50 38.20 38.35 0.10 0.26% 38.35 1 38.40 10 13.95
2014-12-26 1102 1375813 963 52828642 38.35 38.50 38.20 38.50 0.15 0.39% 38.45 2 38.50 96 14.00
2014-12-27 1102 792803 432 30530710 38.50 38.60 38.40 38.60 0.10 0.26% 38.60 117 38.65 48 14.04
2014-12-29 1102 3332238 1916 129117678 38.60 38.95 38.50 38.65 0.05 0.13% 38.65 56 38.70 13 14.05
2014-12-30 1102 2302326 1199 89180102 38.60 38.90 38.60 38.70 0.05 0.13% 38.70 193 38.80 5 14.07
2014-12-31 1102 3453197 1022 134118983 38.70 39.00 38.40 39.00 0.30 0.78% 39.00 441 39.05 55 14.18