大成(1210)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　26.40
0
0%		26.55
0.15
0.57%		 　26.65
0.1
0.38%		26.70
0.05
0.19%		26.30
-0.4
-1.5%		26.50
0.2
0.76%		26.60
0.1
0.38%		 　26.60
0
0%		26.50
-0.1
-0.38%		26.40
-0.1
-0.38%		26.30
-0.1
-0.38%		26.30
0
0%		 　26.50
0.2
0.76%		26.35
-0.15
-0.57%		26.40
0.05
0.19%		26.45
0.05
0.19%		26.30
-0.15
-0.57%		 　26.20
-0.1
-0.38%		 26.36
2 月　　　　25.85
-0.35
-1.34%		25.80
-0.05
-0.19%		25.80
0
0%		 　25.85
0.05
0.19%		25.90
0.05
0.19%		25.80
-0.1
-0.39%		25.75
-0.05
-0.19%		25.80
0.05
0.19%		 　25.75
-0.05
-0.19%		25.90
0.15
0.58%		26.05
0.15
0.58%		25.90
-0.15
-0.58%		26.40
0.5
1.93%		 　26.15
-0.25
-0.95%		26.15
0
0%		26.20
0.05
0.19%		26.15
-0.05
-0.19%		 26.08
3 月　　26.75
0.6
2.29%		26.70
-0.05
-0.19%		26.75
0.05
0.19%		26.65
-0.1
-0.37%		26.55
-0.1
-0.38%		 　26.95
0.4
1.51%		26.95
0
0%		27.10
0.15
0.56%		27.05
-0.05
-0.18%		26.85
-0.2
-0.74%		 　27.05
0.2
0.74%		27.00
-0.05
-0.18%		27.00
0
0%		27.30
0.3
1.11%		27.75
0.45
1.65%		 　28.05
0.3
1.08%		29.50
1.45
5.17%		29.60
0.1
0.34%		29.50
-0.1
-0.34%		29.10
-0.4
-1.36%		 30.10
1
3.44%		27.79
4 月29.85
-0.25
-0.83%		29.70
-0.15
-0.5%		29.50
-0.2
-0.67%		 　　29.30
-0.2
-0.68%		29.60
0.3
1.02%		29.40
-0.2
-0.68%		29.35
-0.05
-0.17%		29.30
-0.05
-0.17%		 　29.75
0.45
1.54%		30.15
0.4
1.34%		31.20
1.05
3.48%		31.00
-0.2
-0.64%		31.40
0.4
1.29%		 　31.05
-0.35
-1.11%		30.85
-0.2
-0.64%		31.10
0.25
0.81%		30.85
-0.25
-0.8%		30.10
-0.75
-2.43%		 　29.90
-0.2
-0.66%		30.85
0.95
3.18%		31.25
0.4
1.3%		 30.23
5 月　30.60
-0.65
-2.08%		 　30.10
-0.5
-1.63%		30.20
0.1
0.33%		30.00
-0.2
-0.66%		30.30
0.3
1%		30.30
0
0%		 　30.05
-0.25
-0.83%		30.15
0.1
0.33%		29.95
-0.2
-0.66%		29.50
-0.45
-1.5%		29.70
0.2
0.68%		 　30.05
0.35
1.18%		29.75
-0.3
-1%		29.75
0
0%		30.20
0.45
1.51%		30.15
-0.05
-0.17%		 　29.95
-0.2
-0.66%		29.70
-0.25
-0.83%		29.85
0.15
0.51%		30.00
0.15
0.5%		30.40
0.4
1.33%		 30.06
6 月　　30.70
0.3
0.99%		32.80
2.1
6.84%		35.05
2.25
6.86%		35.20
0.15
0.43%		 　35.15
-0.05
-0.14%		35.50
0.35
1%		35.95
0.45
1.27%		35.80
-0.15
-0.42%		35.35
-0.45
-1.26%		 　35.50
0.15
0.42%		35.25
-0.25
-0.7%		35.15
-0.1
-0.28%		35.15
0
0%		35.25
0.1
0.28%		 　35.00
-0.25
-0.71%		35.10
0.1
0.29%		35.35
0.25
0.71%		36.30
0.95
2.69%		36.00
-0.3
-0.83%		 　36.35
0.35
0.97%		 35.21
7 月36.30
-0.05
-0.14%		35.70
-0.6
-1.65%		35.40
-0.3
-0.84%		35.05
-0.35
-0.99%		 　35.30
0.25
0.71%		35.15
-0.15
-0.42%		35.40
0.25
0.71%		35.45
0.05
0.14%		34.85
-0.6
-1.69%		 　34.60
-0.25
-0.72%		34.60
0
0%		35.30
0.7
2.02%		35.15
-0.15
-0.42%		35.20
0.05
0.14%		 　35.30
0.1
0.28%		35.25
-0.05
-0.14%		 35.30
0.05
0.14%		35.15
-0.15
-0.42%		 　35.60
0.45
1.28%		35.35
-0.25
-0.7%		35.60
0.25
0.71%		35.70
0.1
0.28%		35.29
8 月35.65
-0.05
-0.14%		 　35.55
-0.1
-0.28%		35.20
-0.35
-0.98%		34.40
-0.8
-2.27%		34.30
-0.1
-0.29%		33.90
-0.4
-1.17%		 　34.00
0.1
0.29%		34.35
0.35
1.03%		35.50
1.15
3.35%		35.25
-0.25
-0.7%		35.40
0.15
0.43%		 　35.20
-0.2
-0.56%		35.60
0.4
1.14%		35.45
-0.15
-0.42%		35.45
0
0%		35.60
0.15
0.42%		 　36.70
1.1
3.09%		36.55
-0.15
-0.41%		36.85
0.3
0.82%		29.45
-7.4
-20.08%		30.40
0.95
3.23%		 34.54
9 月30.20
-0.2
-0.66%		29.85
-0.35
-1.16%		31.20
1.35
4.52%		30.90
-0.3
-0.96%		30.50
-0.4
-1.29%		 　　31.40
0.9
2.95%		31.10
-0.3
-0.96%		30.90
-0.2
-0.64%		30.95
0.05
0.16%		 　30.50
-0.45
-1.45%		30.75
0.25
0.82%		30.70
-0.05
-0.16%		30.30
-0.4
-1.3%		30.45
0.15
0.5%		 　30.20
-0.25
-0.82%		30.60
0.4
1.32%		30.55
-0.05
-0.16%		30.25
-0.3
-0.98%		30.10
-0.15
-0.5%		 　30.20
0.1
0.33%		29.65
-0.55
-1.82%		 30.51
10 月29.60
-0.05
-0.17%		29.75
0.15
0.51%		29.85
0.1
0.34%		 　29.50
-0.35
-1.17%		28.85
-0.65
-2.2%		28.00
-0.85
-2.95%		28.85
0.85
3.04%		 　　28.35
-0.5
-1.73%		27.85
-0.5
-1.76%		25.95
-1.9
-6.82%		27.75
1.8
6.94%		27.30
-0.45
-1.62%		 　27.90
0.6
2.2%		27.75
-0.15
-0.54%		27.60
-0.15
-0.54%		27.00
-0.6
-2.17%		26.65
-0.35
-1.3%		 　26.10
-0.55
-2.06%		26.70
0.6
2.3%		27.40
0.7
2.62%		27.25
-0.15
-0.55%		27.55
0.3
1.1%		27.9
11 月 　27.80
0.25
0.91%		27.60
-0.2
-0.72%		27.35
-0.25
-0.91%		27.25
-0.1
-0.37%		27.35
0.1
0.37%		 　27.45
0.1
0.37%		27.50
0.05
0.18%		27.10
-0.4
-1.45%		26.90
-0.2
-0.74%		27.25
0.35
1.3%		 　26.95
-0.3
-1.1%		26.85
-0.1
-0.37%		26.90
0.05
0.19%		26.95
0.05
0.19%		26.90
-0.05
-0.19%		 　26.90
0
0%		26.90
0
0%		26.90
0
0%		26.85
-0.05
-0.19%		26.85
0
0%		 27.11
12 月26.80
-0.05
-0.19%		27.05
0.25
0.93%		27.35
0.3
1.11%		27.85
0.5
1.83%		27.90
0.05
0.18%		 　27.55
-0.35
-1.25%		27.30
-0.25
-0.91%		26.90
-0.4
-1.47%		26.70
-0.2
-0.74%		26.90
0.2
0.75%		 　26.80
-0.1
-0.37%		26.75
-0.05
-0.19%		26.60
-0.15
-0.56%		26.50
-0.1
-0.38%		26.40
-0.1
-0.38%		 　26.80
0.4
1.52%		26.70
-0.1
-0.37%		27.00
0.3
1.12%		27.00
0
0%		27.00
0
0%		27.55
0.55
2.04%		 27.35
-0.2
-0.73%		27.60
0.25
0.91%		27.55
-0.05
-0.18%		27.09

說明:最高漲幅:6.94%最低跌幅:-20.08% 最高價:36.85最低價:25.75平均價:29.86,灰色底表示週末,漲134天(51.4)元,跌160天(-47.3)元,平盤20天
7%=3,5%=2,3%=14,2%=20,1%=53,0%=62,-0%=1,-1%=1,-2%=1,-3%=19,-4%=55,-5%=83,

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 1210 822490 351 21683202 26.40 26.50 26.15 26.40 0.00 0% 26.40 29 26.45 41 22.18
2014-01-03 1210 763272 338 20252071 26.50 26.60 26.40 26.55 0.15 0.57% 26.50 330 26.55 37 22.31
2014-01-06 1210 826036 309 21960991 26.55 26.70 26.45 26.65 0.10 0.38% 26.60 4 26.65 65 22.39
2014-01-07 1210 463854 294 12381413 26.55 26.75 26.55 26.70 0.05 0.19% 26.65 90 26.70 8 22.44
2014-01-08 1210 951428 511 25137123 26.60 26.65 26.30 26.30 0.40 -1.5% 26.30 57 26.40 1 22.10
2014-01-09 1210 546701 249 14471305 26.50 26.60 26.35 26.50 0.20 0.76% 26.50 14 26.55 23 22.27
2014-01-10 1210 273253 170 7254228 26.60 26.65 26.50 26.60 0.10 0.38% 26.55 6 26.60 32 22.35
2014-01-13 1210 448701 195 11939474 26.60 26.70 26.55 26.60 0.00 0% 26.60 117 26.65 22 22.35
2014-01-14 1210 315683 136 8367025 26.60 26.60 26.45 26.50 0.10 -0.38% 26.50 146 26.55 4 22.27
2014-01-15 1210 533395 262 14121621 26.50 26.60 26.40 26.40 0.10 -0.38% 26.40 44 26.45 3 22.18
2014-01-16 1210 332619 224 8771109 26.40 26.50 26.30 26.30 0.10 -0.38% 26.30 34 26.40 20 22.10
2014-01-17 1210 364274 208 9572921 26.30 26.40 26.20 26.30 0.00 0% 26.25 62 26.30 1 22.10
2014-01-20 1210 413089 187 10924286 26.30 26.55 26.30 26.50 0.20 0.76% 26.40 22 26.50 24 22.27
2014-01-21 1210 351765 236 9287732 26.50 26.60 26.35 26.35 0.15 -0.57% 26.35 25 26.40 33 22.14
2014-01-22 1210 307107 181 8100655 26.35 26.45 26.30 26.40 0.05 0.19% 26.40 2 26.45 27 22.18
2014-01-23 1210 325907 260 8603997 26.40 26.45 26.30 26.45 0.05 0.19% 26.30 43 26.45 30 22.23
2014-01-24 1210 352788 235 9276333 26.45 26.45 26.20 26.30 0.15 -0.57% 26.25 42 26.30 7 22.10
2014-01-27 1210 407739 209 10671702 26.20 26.25 26.10 26.20 0.10 -0.38% 26.20 6 26.25 10 22.02
2014-02-05 1210 892967 563 22928342 25.90 25.95 25.40 25.85 0.35 -1.34% 25.85 6 25.90 10 21.72
2014-02-06 1210 408688 282 10559792 25.80 25.95 25.80 25.80 0.05 -0.19% 25.80 32 25.90 2 21.68
2014-02-07 1210 524293 277 13545651 25.85 25.95 25.80 25.80 0.00 0% 25.80 30 25.90 8 21.68
2014-02-10 1210 296107 158 7656852 25.85 25.95 25.80 25.85 0.05 0.19% 25.85 12 25.90 6 21.72
2014-02-11 1210 381032 159 9848018 25.90 25.95 25.75 25.90 0.05 0.19% 25.85 103 25.95 57 21.76
2014-02-12 1210 548373 309 14170558 26.00 26.00 25.75 25.80 0.10 -0.39% 25.80 8 25.85 7 21.68
2014-02-13 1210 612944 236 15771758 25.70 25.85 25.70 25.75 0.05 -0.19% 25.75 1 25.80 5 21.64
2014-02-14 1210 310989 177 8033405 25.70 25.95 25.70 25.80 0.05 0.19% 25.75 57 25.80 6 21.68
2014-02-17 1210 494782 287 12809143 25.90 26.00 25.75 25.75 0.05 -0.19% 25.75 47 25.80 3 21.64
2014-02-18 1210 543032 324 14057916 25.80 26.00 25.80 25.90 0.15 0.58% 25.90 1 25.95 1 21.76
2014-02-19 1210 660154 434 17147854 26.00 26.10 25.85 26.05 0.15 0.58% 25.90 66 26.05 31 21.89
2014-02-20 1210 395256 266 10269764 26.05 26.10 25.90 25.90 0.15 -0.58% 25.90 17 26.00 1 21.76
2014-02-21 1210 982440 521 25734479 26.10 26.40 25.95 26.40 0.50 1.93% 26.25 75 26.40 63 22.18
2014-02-24 1210 482275 285 12654900 26.40 26.40 26.15 26.15 0.25 -0.95% 26.15 6 26.30 13 21.97
2014-02-25 1210 471398 255 12372630 26.20 26.40 26.15 26.15 0.00 0% 26.15 51 26.25 2 21.97
2014-02-26 1210 606832 327 15958151 26.15 26.40 26.15 26.20 0.05 0.19% 26.20 12 26.25 2 22.02
2014-02-27 1210 381330 200 10002549 26.30 26.40 26.15 26.15 0.05 -0.19% 26.15 5 26.20 1 21.97
2014-03-03 1210 4121105 1340 110683829 26.40 27.45 26.40 26.75 0.60 2.29% 26.75 52 26.80 54 22.48
2014-03-04 1210 1287548 644 34459167 26.90 26.95 26.55 26.70 0.05 -0.19% 26.70 21 26.75 14 22.44
2014-03-05 1210 1063209 429 28528648 26.95 27.00 26.70 26.75 0.05 0.19% 26.75 96 26.80 5 22.48
2014-03-06 1210 643922 351 17174163 26.75 26.90 26.50 26.65 0.10 -0.37% 26.60 41 26.65 6 22.39
2014-03-07 1210 984432 478 26246748 26.65 26.75 26.50 26.55 0.10 -0.38% 26.55 11 26.60 1 22.31
2014-03-10 1210 3098290 1167 83978757 26.65 27.35 26.65 26.95 0.40 1.51% 26.95 7 27.00 5 22.65
2014-03-11 1210 1142739 461 30823580 27.00 27.15 26.80 26.95 0.00 0% 26.95 46 27.00 43 22.65
2014-03-12 1210 3070455 1161 83535185 26.95 27.45 26.90 27.10 0.15 0.56% 27.10 45 27.15 1 22.77
2014-03-13 1210 1656446 604 45026479 27.25 27.35 27.05 27.05 0.05 -0.18% 27.05 149 27.10 2 22.73
2014-03-14 1210 1021921 407 27512731 27.00 27.00 26.85 26.85 0.20 -0.74% 26.85 21 26.95 10 22.56
2014-03-17 1210 1764946 724 48035592 27.10 27.40 26.95 27.05 0.20 0.74% 27.05 130 27.20 10 22.73
2014-03-18 1210 765384 298 20694649 27.30 27.30 26.95 27.00 0.05 -0.18% 26.95 42 27.00 6 22.69
2014-03-19 1210 1119938 506 30420876 27.05 27.40 27.00 27.00 0.00 0% 27.00 123 27.05 3 22.69
2014-03-20 1210 1967382 712 53228949 27.00 27.30 26.65 27.30 0.30 1.11% 27.25 10 27.30 111 22.94
2014-03-21 1210 4191991 1520 116034124 27.40 27.90 27.35 27.75 0.45 1.65% 27.75 41 27.80 207 23.32
2014-03-24 1210 4955615 1402 138009744 27.60 28.15 27.40 28.05 0.30 1.08% 28.00 99 28.05 32 23.57
2014-03-25 1210 13255586 4199 385077770 28.05 29.80 28.05 29.50 1.45 5.17% 29.50 46 29.55 45 24.79
2014-03-26 1210 7153460 2397 212071508 29.85 30.20 29.10 29.60 0.10 0.34% 29.55 7 29.60 14 24.87
2014-03-27 1210 4530828 1813 133385772 29.95 30.00 29.20 29.50 0.10 -0.34% 29.50 15 29.55 6 24.79
2014-03-28 1210 3450975 1196 100416525 29.50 29.60 28.75 29.10 0.40 -1.36% 29.10 3 29.15 5 24.45
2014-03-31 1210 9846686 2880 294128080 29.85 30.20 29.40 30.10 1.00 3.44% 30.10 84 30.15 120 25.29
2014-04-01 1210 5298996 1683 158067406 30.20 30.25 29.65 29.85 0.25 -0.83% 29.80 34 29.85 2 25.08
2014-04-02 1210 5743016 2023 172151250 30.20 30.35 29.70 29.70 0.15 -0.5% 29.70 49 29.75 1 8.71
2014-04-03 1210 5031968 1780 148454643 29.70 30.00 29.30 29.50 0.20 -0.67% 29.45 62 29.50 35 8.65
2014-04-07 1210 2769565 1020 81236782 29.50 29.60 29.20 29.30 0.20 -0.68% 29.30 101 29.40 16 8.59
2014-04-08 1210 3886192 1554 115467534 29.50 29.90 29.45 29.60 0.30 1.02% 29.60 93 29.65 6 8.68
2014-04-09 1210 3624208 1650 107450948 29.90 29.90 29.40 29.40 0.20 -0.68% 29.40 104 29.45 24 8.62
2014-04-10 1210 3062467 1337 90225486 29.70 29.75 29.30 29.35 0.05 -0.17% 29.35 11 29.40 13 8.61
2014-04-11 1210 2697016 1009 78982252 29.20 29.45 29.20 29.30 0.05 -0.17% 29.25 176 29.30 76 8.59
2014-04-14 1210 4843749 1900 144544827 29.60 30.10 29.50 29.75 0.45 1.54% 29.70 85 29.75 121 8.72
2014-04-15 1210 5206332 1989 156743810 29.90 30.25 29.70 30.15 0.40 1.34% 30.15 9 30.20 17 8.84
2014-04-16 1210 11885497 4614 369672708 30.30 31.50 30.30 31.20 1.05 3.48% 31.20 35 31.25 3 9.15
2014-04-17 1210 5643322 2371 175781932 31.30 31.45 30.80 31.00 0.20 -0.64% 31.00 69 31.05 5 9.09
2014-04-18 1210 7090218 2893 223496484 31.20 31.90 31.05 31.40 0.40 1.29% 31.35 9 31.40 293 9.21
2014-04-21 1210 3691160 1588 114538324 31.40 31.40 30.75 31.05 0.35 -1.11% 31.00 50 31.05 34 9.11
2014-04-22 1210 3381933 1336 104857120 31.15 31.25 30.80 30.85 0.20 -0.64% 30.85 106 30.95 10 9.05
2014-04-23 1210 4763142 1826 149217430 31.00 31.55 31.00 31.10 0.25 0.81% 31.10 31 31.20 31 9.12
2014-04-24 1210 2483585 1117 77115119 31.35 31.45 30.75 30.85 0.25 -0.8% 30.85 48 30.90 161 9.05
2014-04-25 1210 6396203 2521 194703736 30.75 31.45 29.80 30.10 0.75 -2.43% 30.10 38 30.15 1 8.83
2014-04-28 1210 4438642 1737 131777230 29.50 30.10 29.30 29.90 0.20 -0.66% 29.90 34 29.95 7 8.77
2014-04-29 1210 4633619 1858 142725835 30.40 31.10 30.20 30.85 0.95 3.18% 30.85 17 30.90 20 9.05
2014-04-30 1210 6793712 3146 214150064 31.00 31.80 31.00 31.25 0.40 1.3% 31.25 124 31.30 25 9.16
2014-05-02 1210 5588953 2235 172155795 31.25 31.50 30.50 30.60 0.65 -2.08% 30.55 74 30.60 49 8.97
2014-05-05 1210 4693084 1816 140883970 30.55 30.55 29.65 30.10 0.50 -1.63% 30.05 32 30.15 7 8.83
2014-05-06 1210 2300081 981 69292575 30.10 30.30 29.90 30.20 0.10 0.33% 30.20 27 30.25 17 8.86
2014-05-07 1210 1844346 788 55358740 30.20 30.20 29.85 30.00 0.20 -0.66% 29.95 37 30.00 57 8.80
2014-05-08 1210 2970104 1345 90141377 30.20 30.65 30.20 30.30 0.30 1% 30.30 69 30.35 70 8.89
2014-05-09 1210 1642384 851 49916173 30.30 30.60 30.20 30.30 0.00 0% 30.30 8 30.35 5 8.89
2014-05-12 1210 2624814 1200 79420998 30.50 30.55 30.05 30.05 0.25 -0.83% 30.05 56 30.10 10 8.81
2014-05-13 1210 2665691 1228 80509430 30.30 30.50 30.00 30.15 0.10 0.33% 30.15 33 30.20 3 8.28
2014-05-14 1210 3198547 1622 95821271 30.30 30.40 29.85 29.95 0.20 -0.66% 29.90 17 29.95 5 8.23
2014-05-15 1210 4551360 1938 134517628 30.00 30.10 29.25 29.50 0.45 -1.5% 29.45 96 29.50 35 8.10
2014-05-16 1210 1731477 871 51213851 29.40 29.75 29.40 29.70 0.20 0.68% 29.65 13 29.70 19 8.16
2014-05-19 1210 1655013 711 49634632 30.00 30.15 29.80 30.05 0.35 1.18% 30.05 14 30.10 29 8.26
2014-05-20 1210 1782083 816 53224284 30.20 30.20 29.60 29.75 0.30 -1% 29.75 20 29.80 31 8.17
2014-05-21 1210 2110397 979 62563902 29.75 29.85 29.50 29.75 0.00 0% 29.75 168 29.80 13 8.17
2014-05-22 1210 3240302 1674 97523753 30.15 30.30 29.85 30.20 0.45 1.51% 30.20 28 30.25 10 8.30
2014-05-23 1210 2104257 926 63732908 30.30 30.45 30.15 30.15 0.05 -0.17% 30.10 84 30.20 215 8.28
2014-05-26 1210 1656477 617 49790274 30.20 30.35 29.90 29.95 0.20 -0.66% 29.95 14 30.00 195 8.23
2014-05-27 1210 2164712 989 64371831 29.95 29.95 29.60 29.70 0.25 -0.83% 29.70 18 29.75 7 8.16
2014-05-28 1210 2718946 930 80846927 29.70 30.00 29.55 29.85 0.15 0.51% 29.85 32 29.90 3 8.20
2014-05-29 1210 1214585 565 36415700 30.00 30.15 29.80 30.00 0.15 0.5% 30.00 12 30.05 8 8.24
2014-05-30 1210 1964840 948 59471834 30.25 30.40 30.10 30.40 0.40 1.33% 30.35 25 30.40 134 8.35
2014-06-03 1210 2110259 958 64537810 30.80 30.80 30.40 30.70 0.30 0.99% 30.65 12 30.70 108 8.43
2014-06-04 1210 21741742 7074 699811787 30.90 32.80 30.85 32.80 2.10 6.84% 32.80 406 0.00 0 9.01
2014-06-05 1210 22534306 7615 780384911 34.80 35.05 34.00 35.05 2.25 6.86% 35.05 12514 0.00 0 9.63
2014-06-06 1210 21587320 8062 771333775 35.50 36.45 35.10 35.20 0.15 0.43% 35.20 69 35.25 25 9.67
2014-06-09 1210 7783278 3187 272526560 35.50 35.55 34.55 35.15 0.05 -0.14% 35.10 32 35.15 16 9.66
2014-06-10 1210 5617954 2475 198728135 35.20 35.55 35.10 35.50 0.35 1% 35.50 19 35.55 42 9.75
2014-06-11 1210 9317428 4026 336635418 35.80 36.50 35.50 35.95 0.45 1.27% 35.95 7 36.00 57 9.88
2014-06-12 1210 4020250 1786 143674524 35.95 36.00 35.55 35.80 0.15 -0.42% 35.75 20 35.80 1 9.84
2014-06-13 1210 4690435 2172 165594742 35.80 35.85 35.10 35.35 0.45 -1.26% 35.35 42 35.40 6 9.71
2014-06-16 1210 3070784 1543 108825870 35.45 35.70 35.25 35.50 0.15 0.42% 35.45 106 35.50 24 9.75
2014-06-17 1210 2826331 1293 99665708 35.50 35.60 35.15 35.25 0.25 -0.7% 35.25 7 35.30 21 9.68
2014-06-18 1210 3534297 1835 124294495 35.25 35.50 34.90 35.15 0.10 -0.28% 35.15 8 35.20 23 9.66
2014-06-19 1210 2404389 1236 84351848 35.20 35.40 34.90 35.15 0.00 0% 35.10 20 35.15 11 9.66
2014-06-20 1210 3295892 1404 116521270 35.00 35.50 35.00 35.25 0.10 0.28% 35.20 28 35.25 13 9.68
2014-06-23 1210 3165630 1373 111118501 35.30 35.40 34.95 35.00 0.25 -0.71% 34.95 83 35.00 14 9.62
2014-06-24 1210 2031319 974 71354465 35.10 35.30 35.00 35.10 0.10 0.29% 35.10 6 35.15 8 9.64
2014-06-25 1210 2186030 1224 77055031 35.10 35.40 35.10 35.35 0.25 0.71% 35.30 9 35.35 12 9.71
2014-06-26 1210 8478523 3482 307129250 35.60 36.65 35.60 36.30 0.95 2.69% 36.25 9 36.30 15 9.97
2014-06-27 1210 4883090 2145 177756890 36.65 36.80 36.00 36.00 0.30 -0.83% 35.95 6 36.00 112 9.89
2014-06-30 1210 3551712 1405 128738268 36.00 36.50 36.00 36.35 0.35 0.97% 36.30 6 36.40 62 9.99
2014-07-01 1210 2502151 1169 90955230 36.50 36.55 36.20 36.30 0.05 -0.14% 36.30 4 36.35 99 9.97
2014-07-02 1210 4867160 2526 175051315 36.30 36.45 35.40 35.70 0.60 -1.65% 35.65 42 35.70 168 9.81
2014-07-03 1210 6460746 2493 227521091 35.70 35.70 34.90 35.40 0.30 -0.84% 35.35 3 35.40 45 9.73
2014-07-04 1210 3258391 1386 114436785 35.40 35.40 35.00 35.05 0.35 -0.99% 35.05 18 35.10 7 9.63
2014-07-07 1210 1830310 819 64648069 35.05 35.45 35.00 35.30 0.25 0.71% 35.30 114 35.35 75 9.70
2014-07-08 1210 1722378 816 60640769 35.40 35.40 35.10 35.15 0.15 -0.42% 35.15 72 35.20 8 9.66
2014-07-09 1210 2398039 1024 84545557 35.20 35.40 35.05 35.40 0.25 0.71% 35.35 11 35.40 39 9.73
2014-07-10 1210 2276981 1115 80751662 35.60 35.70 35.25 35.45 0.05 0.14% 35.45 13 35.50 6 9.74
2014-07-11 1210 4068442 1768 142374980 35.45 35.45 34.80 34.85 0.60 -1.69% 34.80 268 34.85 32 9.57
2014-07-14 1210 2915969 1378 100787165 34.85 34.85 34.45 34.60 0.25 -0.72% 34.55 15 34.60 883 9.51
2014-07-15 1210 2238130 1061 77439070 34.50 34.90 34.50 34.60 0.00 0% 34.55 154 34.60 136 9.51
2014-07-16 1210 2490473 1351 87903082 34.60 35.80 34.60 35.30 0.70 2.02% 35.25 31 35.30 24 9.70
2014-07-17 1210 1136096 562 40054264 35.40 35.55 35.00 35.15 0.15 -0.42% 35.15 40 35.20 21 9.66
2014-07-18 1210 1695486 789 59330743 35.10 35.25 34.75 35.20 0.05 0.14% 35.15 8 35.20 71 9.67
2014-07-21 1210 1510207 730 53352995 35.20 35.45 35.20 35.30 0.10 0.28% 35.30 7 35.35 39 9.70
2014-07-22 1210 1236289 644 43557330 35.30 35.45 35.05 35.25 0.05 -0.14% 35.20 17 35.25 14 9.68
2014-07-24 1210 1382917 682 48834865 35.30 35.50 35.20 35.30 0.05 0.14% 35.25 27 35.30 27 9.70
2014-07-25 1210 960835 509 33851157 35.40 35.40 35.15 35.15 0.15 -0.42% 35.15 24 35.20 2 9.66
2014-07-28 1210 3762485 1518 133485302 35.15 35.75 35.00 35.60 0.45 1.28% 35.60 55 35.65 135 9.78
2014-07-29 1210 2532826 1213 89787284 35.95 35.95 35.15 35.35 0.25 -0.7% 35.35 52 35.40 6 9.71
2014-07-30 1210 2417009 964 86076556 35.35 35.85 35.35 35.60 0.25 0.71% 35.60 15 35.65 130 9.78
2014-07-31 1210 2670091 1168 95162382 35.50 35.80 35.35 35.70 0.10 0.28% 35.65 6 35.70 28 9.81
2014-08-01 1210 1556291 717 55252372 35.50 35.70 35.30 35.65 0.05 -0.14% 35.65 27 35.70 145 9.79
2014-08-04 1210 1336750 631 47383871 35.65 35.70 35.30 35.55 0.10 -0.28% 35.50 45 35.55 13 9.77
2014-08-05 1210 1771042 778 62513720 35.60 35.60 35.10 35.20 0.35 -0.98% 35.20 19 35.30 16 9.67
2014-08-06 1210 3727683 1721 129209773 35.20 35.20 34.25 34.40 0.80 -2.27% 34.40 10 34.45 5 9.45
2014-08-07 1210 1586856 801 54559591 34.40 34.70 34.20 34.30 0.10 -0.29% 34.30 42 34.35 3 9.42
2014-08-08 1210 2461325 1181 83042600 34.30 34.35 33.35 33.90 0.40 -1.17% 33.90 43 33.95 2 9.31
2014-08-11 1210 1656671 824 56403192 33.90 34.30 33.90 34.00 0.10 0.29% 34.00 51 34.05 2 9.34
2014-08-12 1210 1085718 508 37268749 34.00 34.50 34.00 34.35 0.35 1.03% 34.30 17 34.35 12 9.44
2014-08-13 1210 3420807 1660 120395218 34.95 35.55 34.90 35.50 1.15 3.35% 35.45 45 35.50 56 9.75
2014-08-14 1210 2273857 1021 80891242 35.80 35.80 35.25 35.25 0.25 -0.7% 35.25 80 35.30 15 8.47
2014-08-15 1210 1470206 625 51933174 35.25 35.45 35.20 35.40 0.15 0.43% 35.35 21 35.40 52 8.51
2014-08-18 1210 2236086 821 79076168 35.55 35.60 35.10 35.20 0.20 -0.56% 35.20 148 35.25 58 8.46
2014-08-19 1210 2786031 956 98912338 35.30 35.60 35.30 35.60 0.40 1.14% 35.55 1 35.60 697 8.56
2014-08-20 1210 1671634 739 59411006 35.65 35.70 35.40 35.45 0.15 -0.42% 35.45 20 35.50 72 8.52
2014-08-21 1210 1848097 716 65492026 35.50 35.60 35.35 35.45 0.00 0% 35.40 42 35.45 29 8.52
2014-08-22 1210 3740841 1285 132916212 35.45 35.60 35.45 35.60 0.15 0.42% 35.55 15 35.60 153 8.56
2014-08-25 1210 9358222 3055 340584150 35.70 36.75 35.65 36.70 1.10 3.09% 36.70 140 36.75 140 8.82
2014-08-26 1210 9199146 3192 339428743 36.85 37.30 36.50 36.55 0.15 -0.41% 36.50 78 36.55 163 8.79
2014-08-27 1210 13476154 3982 495287844 36.90 37.00 36.50 36.85 0.30 0.82% 36.85 83 36.90 370 8.86
2014-08-28 1210 25712545 7831 746617576 28.50 29.45 28.50 29.45 0.00 -20.08% 29.45 756 0.00 0 7.08
2014-08-29 1210 13072389 5437 390121102 29.55 30.55 29.00 30.40 0.95 3.23% 30.35 57 30.40 42 7.31
2014-09-01 1210 7399873 2938 225686913 30.70 30.95 30.10 30.20 0.20 -0.66% 30.20 63 30.25 46 7.26
2014-09-02 1210 4736772 2193 141641292 30.00 30.20 29.65 29.85 0.35 -1.16% 29.80 245 29.85 1 7.18
2014-09-03 1210 8357970 3501 256706576 30.20 31.40 30.10 31.20 1.35 4.52% 31.20 13 31.25 10 7.50
2014-09-04 1210 5426264 2109 167876475 31.20 31.30 30.60 30.90 0.30 -0.96% 30.90 87 30.95 4 7.43
2014-09-05 1210 6091795 2747 184541935 30.60 30.60 30.05 30.50 0.40 -1.29% 30.40 13 30.50 72 7.33
2014-09-09 1210 6496906 2701 202950775 30.95 31.50 30.60 31.40 0.90 2.95% 31.35 27 31.40 51 7.55
2014-09-10 1210 3348869 1499 103950677 31.00 31.30 30.80 31.10 0.30 -0.96% 31.05 41 31.10 66 7.48
2014-09-11 1210 2563350 1157 79457221 31.30 31.35 30.85 30.90 0.20 -0.64% 30.90 59 30.95 1 7.43
2014-09-12 1210 3848866 1590 118221846 31.00 31.10 30.40 30.95 0.05 0.16% 30.90 3 30.95 44 7.44
2014-09-15 1210 2444319 1162 75121582 30.95 31.15 30.50 30.50 0.45 -1.45% 30.50 127 30.55 55 7.33
2014-09-16 1210 2258118 1038 68904826 30.50 30.80 30.20 30.75 0.25 0.82% 30.70 58 30.75 49 7.39
2014-09-17 1210 2106630 1139 65009596 31.00 31.15 30.55 30.70 0.05 -0.16% 30.70 22 30.75 174 7.38
2014-09-18 1210 1968623 910 59949046 30.70 30.70 30.30 30.30 0.40 -1.3% 30.30 238 30.35 34 7.28
2014-09-19 1210 1413963 865 43072910 30.45 30.65 30.35 30.45 0.15 0.5% 30.40 62 30.50 13 7.32
2014-09-22 1210 2990023 1101 90155590 30.30 30.45 30.00 30.20 0.25 -0.82% 30.20 25 30.25 6 7.26
2014-09-23 1210 2609674 987 79716217 30.20 30.80 30.20 30.60 0.40 1.32% 30.50 5 30.60 34 7.36
2014-09-24 1210 1705928 848 52331633 30.70 30.85 30.55 30.55 0.05 -0.16% 30.55 11 30.60 4 7.34
2014-09-25 1210 2791630 1156 84611411 30.70 30.75 30.00 30.25 0.30 -0.98% 30.25 1 30.30 14 7.27
2014-09-26 1210 2365815 928 71506815 30.25 30.60 30.00 30.10 0.15 -0.5% 30.10 16 30.20 93 7.24
2014-09-29 1210 1212257 505 36685201 30.40 30.40 30.10 30.20 0.10 0.33% 30.15 9 30.20 34 7.26
2014-09-30 1210 3871754 1663 115164520 30.20 30.40 29.35 29.65 0.55 -1.82% 29.65 294 29.80 6 7.13
2014-10-01 1210 1796397 823 53528771 29.65 30.15 29.50 29.60 0.05 -0.17% 29.55 66 29.60 4 7.12
2014-10-02 1210 1025691 572 30450980 29.50 29.80 29.50 29.75 0.15 0.51% 29.70 91 29.75 10 7.15
2014-10-03 1210 1372524 592 40986890 29.95 29.95 29.80 29.85 0.10 0.34% 29.85 39 29.90 35 7.18
2014-10-06 1210 1303690 784 38633753 29.90 29.95 29.50 29.50 0.35 -1.17% 29.50 263 29.55 25 7.09
2014-10-07 1210 3075277 1437 89639857 29.50 29.60 28.85 28.85 0.65 -2.2% 28.85 87 28.95 10 6.94
2014-10-08 1210 4333098 1812 122708594 28.50 28.70 27.75 28.00 0.85 -2.95% 28.00 147 28.05 3 6.73
2014-10-09 1210 2506251 1229 71490044 28.10 28.85 28.10 28.85 0.85 3.04% 28.80 40 28.85 12 6.94
2014-10-13 1210 4069999 1789 113924901 28.50 28.50 27.55 28.35 0.50 -1.73% 28.35 3 28.40 19 6.81
2014-10-14 1210 1596607 918 44452053 28.35 28.35 27.55 27.85 0.50 -1.76% 27.85 4 27.90 2 6.69
2014-10-15 1210 7958406 3498 209784756 27.50 27.50 25.95 25.95 1.90 -6.82% 0.00 0 25.95 741 6.24
2014-10-16 1210 6608263 2989 177697235 25.70 27.75 25.10 27.75 1.80 6.94% 27.75 228 0.00 0 6.67
2014-10-17 1210 4858863 2081 133061241 27.90 28.20 26.95 27.30 0.45 -1.62% 27.20 110 27.30 13 6.56
2014-10-20 1210 3680745 1675 103209525 27.95 28.70 27.50 27.90 0.60 2.2% 27.90 52 28.00 18 6.71
2014-10-21 1210 1370324 707 37822797 27.90 27.90 27.40 27.75 0.15 -0.54% 27.70 25 27.75 23 6.67
2014-10-22 1210 1623787 718 44694800 27.90 27.90 27.30 27.60 0.15 -0.54% 27.55 33 27.60 50 6.63
2014-10-23 1210 2556848 1507 69097196 27.00 27.30 26.70 27.00 0.60 -2.17% 27.00 5 27.10 57 6.49
2014-10-24 1210 2497878 1482 67123458 27.10 27.35 26.60 26.65 0.35 -1.3% 26.65 114 26.70 6 6.41
2014-10-27 1210 2498653 1385 66154780 26.70 26.85 26.10 26.10 0.55 -2.06% 26.10 60 26.20 2 6.27
2014-10-28 1210 1873053 1245 49901250 26.30 26.95 26.30 26.70 0.60 2.3% 26.70 181 26.80 20 6.42
2014-10-29 1210 3228404 1549 88388829 27.00 27.65 26.85 27.40 0.70 2.62% 27.40 39 27.50 15 6.59
2014-10-30 1210 926749 581 25279029 27.50 27.50 27.10 27.25 0.15 -0.55% 27.25 6 27.30 1 6.55
2014-10-31 1210 1207324 663 33125496 27.25 27.65 27.20 27.55 0.30 1.1% 27.55 9 27.60 5 6.62
2014-11-03 1210 2922077 1194 81642395 27.80 28.15 27.75 27.80 0.25 0.91% 27.75 49 27.85 57 6.68
2014-11-04 1210 1003152 741 27786900 27.90 27.95 27.60 27.60 0.20 -0.72% 27.60 45 27.70 30 6.63
2014-11-05 1210 1609294 724 44383360 27.50 27.85 27.35 27.35 0.25 -0.91% 27.35 88 27.45 1 6.57
2014-11-06 1210 1200302 556 32918250 27.35 27.75 27.25 27.25 0.10 -0.37% 27.25 55 27.30 1 6.55
2014-11-07 1210 855688 482 23365653 27.25 27.55 27.15 27.35 0.10 0.37% 27.30 57 27.35 17 6.57
2014-11-10 1210 1051092 476 28858699 27.80 27.80 27.30 27.45 0.10 0.37% 27.45 4 27.50 98 6.60
2014-11-11 1210 1136311 493 31216570 27.70 27.70 27.40 27.50 0.05 0.18% 27.45 39 27.50 115 6.61
2014-11-12 1210 1393825 774 37899884 27.50 27.50 27.05 27.10 0.40 -1.45% 27.10 23 27.15 2 6.51
2014-11-13 1210 1640770 1112 44374821 27.15 27.30 26.90 26.90 0.20 -0.74% 26.85 34 26.90 9 6.47
2014-11-14 1210 1219812 662 33148968 27.25 27.35 27.05 27.25 0.35 1.3% 27.20 14 27.25 38 7.92
2014-11-17 1210 1786264 831 48566837 27.25 27.40 26.95 26.95 0.30 -1.1% 26.95 114 27.10 2 7.83
2014-11-18 1210 1415661 713 38145421 27.05 27.20 26.75 26.85 0.10 -0.37% 26.80 16 26.85 1 7.81
2014-11-19 1210 1047485 556 28288222 27.00 27.15 26.90 26.90 0.05 0.19% 26.90 5 26.95 1 7.82
2014-11-20 1210 1177225 591 31813489 27.05 27.15 26.85 26.95 0.05 0.19% 26.95 52 27.00 1 7.83
2014-11-21 1210 807433 589 21755712 27.00 27.05 26.85 26.90 0.05 -0.19% 26.90 66 26.95 4 7.82
2014-11-24 1210 1116957 581 30076121 27.00 27.10 26.85 26.90 0.00 0% 26.90 72 26.95 53 7.82
2014-11-25 1210 1220107 514 32858849 26.90 27.05 26.80 26.90 0.00 0% 26.85 238 26.90 26 7.82
2014-11-26 1210 735548 407 19841224 26.80 27.10 26.80 26.90 0.00 0% 26.90 106 27.00 46 7.82
2014-11-27 1210 1049178 446 28254349 27.00 27.05 26.85 26.85 0.05 -0.19% 26.85 17 26.90 4 7.81
2014-11-28 1210 790425 414 21271665 26.85 27.00 26.85 26.85 0.00 0% 26.85 218 26.90 71 7.81
2014-12-01 1210 1389966 652 37094524 26.60 26.85 26.40 26.80 0.05 -0.19% 26.80 34 26.90 15 7.79
2014-12-02 1210 1748928 813 47311506 26.90 27.20 26.80 27.05 0.25 0.93% 27.05 2 27.10 1 7.86
2014-12-03 1210 1443273 763 39383360 27.40 27.40 27.10 27.35 0.30 1.11% 27.35 93 27.40 92 7.95
2014-12-04 1210 3093087 1442 85893645 27.40 27.95 27.40 27.85 0.50 1.83% 27.80 44 27.85 15 8.10
2014-12-05 1210 2800569 1371 77397962 27.85 27.90 27.35 27.90 0.05 0.18% 27.85 1 27.90 44 8.11
2014-12-08 1210 1646584 850 45578267 27.90 27.90 27.50 27.55 0.35 -1.25% 27.55 46 27.60 1 8.01
2014-12-09 1210 1504005 867 41155167 27.50 27.55 27.20 27.30 0.25 -0.91% 27.30 48 27.35 2 7.94
2014-12-10 1210 2914527 1034 78599206 27.20 27.20 26.85 26.90 0.40 -1.47% 26.90 26 26.95 7 7.82
2014-12-11 1210 2503691 1152 66871550 26.80 26.85 26.60 26.70 0.20 -0.74% 26.70 24 26.75 7 7.76
2014-12-12 1210 1069917 648 28800546 26.70 27.10 26.70 26.90 0.20 0.75% 26.90 25 27.00 7 7.82
2014-12-15 1210 1365523 756 36586798 26.90 27.00 26.65 26.80 0.10 -0.37% 26.80 93 26.90 2 7.79
2014-12-16 1210 2601622 1212 69868863 26.80 27.15 26.65 26.75 0.05 -0.19% 26.75 55 26.85 2 7.78
2014-12-17 1210 2350594 1046 62654637 26.80 26.85 26.60 26.60 0.15 -0.56% 26.60 82 26.65 12 7.73
2014-12-18 1210 1725852 935 45941155 26.85 26.85 26.50 26.50 0.10 -0.38% 26.50 113 26.55 9 7.70
2014-12-19 1210 2505678 1145 66418258 26.60 26.65 26.40 26.40 0.10 -0.38% 26.40 99 26.45 20 7.67
2014-12-22 1210 2613329 1172 69500795 26.45 27.05 26.30 26.80 0.40 1.52% 26.80 32 26.85 6 7.79
2014-12-23 1210 1258149 599 33618463 26.85 26.90 26.65 26.70 0.10 -0.37% 26.70 70 26.75 3 7.76
2014-12-24 1210 1401964 869 37656311 26.80 27.00 26.70 27.00 0.30 1.12% 26.95 47 27.00 47 7.85
2014-12-25 1210 1162532 395 31341814 27.10 27.10 26.80 27.00 0.00 0% 26.95 1 27.00 73 7.85
2014-12-26 1210 836992 454 22631834 27.20 27.20 26.95 27.00 0.00 0% 27.00 29 27.05 28 7.85
2014-12-27 1210 3008752 1241 82805770 27.00 27.80 27.00 27.55 0.55 2.04% 27.55 1 27.60 142 8.01
2014-12-29 1210 1926173 922 52941007 27.60 27.75 27.30 27.35 0.20 -0.73% 27.35 47 27.40 31 7.95
2014-12-30 1210 1634388 858 44750029 27.40 27.60 27.25 27.60 0.25 0.91% 27.55 1 27.60 24 8.02
2014-12-31 1210 881225 529 24264430 27.65 27.70 27.40 27.55 0.05 -0.18% 27.55 12 27.60 52 8.01