統一(1216)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　54.00
0
0%		53.50
-0.5
-0.93%		 　53.50
0
0%		53.40
-0.1
-0.19%		53.20
-0.2
-0.37%		52.30
-0.9
-1.69%		52.20
-0.1
-0.19%		 　52.20
0
0%		52.10
-0.1
-0.19%		52.10
0
0%		51.60
-0.5
-0.96%		51.40
-0.2
-0.39%		 　51.10
-0.3
-0.58%		50.70
-0.4
-0.78%		50.10
-0.6
-1.18%		50.20
0.1
0.2%		50.20
0
0%		 　50.00
-0.2
-0.4%		 51.32
2 月　　　　48.40
-1.6
-3.2%		47.60
-0.8
-1.65%		48.20
0.6
1.26%		 　48.20
0
0%		48.60
0.4
0.83%		48.30
-0.3
-0.62%		47.65
-0.65
-1.35%		48.90
1.25
2.62%		 　49.30
0.4
0.82%		50.00
0.7
1.42%		50.00
0
0%		49.00
-1
-2%		49.95
0.95
1.94%		 　49.80
-0.15
-0.3%		49.55
-0.25
-0.5%		50.00
0.45
0.91%		50.60
0.6
1.2%		 49.21
3 月　　49.95
-0.65
-1.28%		49.70
-0.25
-0.5%		50.00
0.3
0.6%		50.60
0.6
1.2%		50.30
-0.3
-0.59%		 　50.80
0.5
0.99%		50.60
-0.2
-0.39%		50.70
0.1
0.2%		51.10
0.4
0.79%		52.60
1.5
2.94%		 　52.60
0
0%		52.20
-0.4
-0.76%		51.70
-0.5
-0.96%		50.40
-1.3
-2.51%		50.20
-0.2
-0.4%		 　50.30
0.1
0.2%		50.50
0.2
0.4%		51.40
0.9
1.78%		51.70
0.3
0.58%		52.00
0.3
0.58%		 53.00
1
1.92%		51.23
4 月51.80
-1.2
-2.26%		51.30
-0.5
-0.97%		51.30
0
0%		 　　51.10
-0.2
-0.39%		51.00
-0.1
-0.2%		51.10
0.1
0.2%		51.60
0.5
0.98%		51.00
-0.6
-1.16%		 　51.30
0.3
0.59%		51.10
-0.2
-0.39%		51.20
0.1
0.2%		51.00
-0.2
-0.39%		51.00
0
0%		 　51.20
0.2
0.39%		51.40
0.2
0.39%		52.50
1.1
2.14%		52.00
-0.5
-0.95%		51.50
-0.5
-0.96%		 　51.40
-0.1
-0.19%		51.50
0.1
0.19%		51.10
-0.4
-0.78%		 51.34
5 月　51.50
0.4
0.78%		 　51.50
0
0%		51.10
-0.4
-0.78%		51.00
-0.1
-0.2%		51.50
0.5
0.98%		51.40
-0.1
-0.19%		 　50.60
-0.8
-1.56%		50.80
0.2
0.4%		51.60
0.8
1.57%		51.70
0.1
0.19%		51.70
0
0%		 　51.60
-0.1
-0.19%		51.30
-0.3
-0.58%		51.50
0.2
0.39%		52.00
0.5
0.97%		52.10
0.1
0.19%		 　52.90
0.8
1.54%		52.80
-0.1
-0.19%		53.00
0.2
0.38%		53.30
0.3
0.57%		52.50
-0.8
-1.5%		 51.81
6 月　　53.00
0.5
0.95%		52.10
-0.9
-1.7%		52.20
0.1
0.19%		52.30
0.1
0.19%		 　52.80
0.5
0.96%		52.90
0.1
0.19%		53.00
0.1
0.19%		53.30
0.3
0.57%		53.20
-0.1
-0.19%		 　52.90
-0.3
-0.56%		52.80
-0.1
-0.19%		53.00
0.2
0.38%		53.20
0.2
0.38%		53.00
-0.2
-0.38%		 　52.80
-0.2
-0.38%		52.90
0.1
0.19%		53.30
0.4
0.76%		53.60
0.3
0.56%		53.50
-0.1
-0.19%		 　53.60
0.1
0.19%		 53
7 月53.40
-0.2
-0.37%		54.30
0.9
1.69%		55.00
0.7
1.29%		55.80
0.8
1.45%		 　56.00
0.2
0.36%		56.40
0.4
0.71%		56.20
-0.2
-0.35%		57.00
0.8
1.42%		56.30
-0.7
-1.23%		 　55.90
-0.4
-0.71%		56.90
1
1.79%		55.70
-1.2
-2.11%		56.00
0.3
0.54%		56.20
0.2
0.36%		 　56.40
0.2
0.36%		57.00
0.6
1.06%		 56.70
-0.3
-0.53%		56.50
-0.2
-0.35%		 　57.90
1.4
2.48%		58.20
0.3
0.52%		58.40
0.2
0.34%		57.40
-1
-1.71%		56.39
8 月57.30
-0.1
-0.17%		 　56.90
-0.4
-0.7%		55.70
-1.2
-2.11%		54.70
-1
-1.8%		51.20
-3.5
-6.4%		51.20
0
0%		 　52.00
0.8
1.56%		51.50
-0.5
-0.96%		52.10
0.6
1.17%		52.20
0.1
0.19%		51.50
-0.7
-1.34%		 　51.50
0
0%		52.20
0.7
1.36%		53.80
1.6
3.07%		53.30
-0.5
-0.93%		54.10
0.8
1.5%		 　53.70
-0.4
-0.74%		54.30
0.6
1.12%		54.90
0.6
1.1%		55.00
0.1
0.18%		54.70
-0.3
-0.55%		 53.61
9 月54.80
0.1
0.18%		53.80
-1
-1.82%		54.00
0.2
0.37%		54.20
0.2
0.37%		53.50
-0.7
-1.29%		 　　53.80
0.3
0.56%		53.30
-0.5
-0.93%		53.70
0.4
0.75%		53.40
-0.3
-0.56%		 　54.10
0.7
1.31%		52.80
-1.3
-2.4%		53.40
0.6
1.14%		53.50
0.1
0.19%		53.10
-0.4
-0.75%		 　51.90
-1.2
-2.26%		52.00
0.1
0.19%		52.80
0.8
1.54%		53.50
0.7
1.33%		53.70
0.2
0.37%		 　53.80
0.1
0.19%		52.80
-1
-1.86%		 53.38
10 月52.30
-0.5
-0.95%		51.70
-0.6
-1.15%		52.30
0.6
1.16%		 　52.00
-0.3
-0.57%		51.40
-0.6
-1.15%		51.20
-0.2
-0.39%		51.10
-0.1
-0.2%		 　　48.35
-2.75
-5.38%		48.00
-0.35
-0.72%		48.05
0.05
0.1%		48.80
0.75
1.56%		48.00
-0.8
-1.64%		 　51.30
3.3
6.88%		50.60
-0.7
-1.36%		50.50
-0.1
-0.2%		52.10
1.6
3.17%		50.90
-1.2
-2.3%		 　47.35
-3.55
-6.97%		48.45
1.1
2.32%		51.80
3.35
6.91%		51.20
-0.6
-1.16%		52.20
1
1.95%		50.33
11 月 　51.60
-0.6
-1.15%		51.40
-0.2
-0.39%		50.30
-1.1
-2.14%		51.70
1.4
2.78%		51.20
-0.5
-0.97%		 　51.80
0.6
1.17%		51.80
0
0%		50.30
-1.5
-2.9%		50.30
0
0%		50.30
0
0%		 　49.20
-1.1
-2.19%		48.80
-0.4
-0.81%		48.95
0.15
0.31%		48.95
0
0%		49.75
0.8
1.63%		 　49.80
0.05
0.1%		49.35
-0.45
-0.9%		49.45
0.1
0.2%		50.00
0.55
1.11%		50.00
0
0%		 50.27
12 月50.00
0
0%		49.00
-1
-2%		49.15
0.15
0.31%		49.30
0.15
0.31%		48.65
-0.65
-1.32%		 　49.35
0.7
1.44%		49.50
0.15
0.3%		49.35
-0.15
-0.3%		48.70
-0.65
-1.32%		48.40
-0.3
-0.62%		 　48.80
0.4
0.83%		48.10
-0.7
-1.43%		46.90
-1.2
-2.49%		47.40
0.5
1.07%		47.95
0.55
1.16%		 　48.60
0.65
1.36%		48.10
-0.5
-1.03%		49.60
1.5
3.12%		49.40
-0.2
-0.4%		49.40
0
0%		49.40
0
0%		 49.95
0.55
1.11%		50.00
0.05
0.1%		50.20
0.2
0.4%		49

說明:最高漲幅:6.91%最低跌幅:-6.97% 最高價:58.40最低價:46.90平均價:51.75,灰色底表示週末,漲144天(76.65)元,跌139天(-87.55)元,平盤31天
7%=3,3%=6,2%=21,1%=61,0%=84,-0%=1,-1%=2,-2%=2,-3%=7,-4%=24,-5%=40,-6%=63,

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 1216 3111425 1126 167742541 53.70 54.20 53.50 54.00 0.30 0% 53.90 120 54.00 441 20.53
2014-01-03 1216 5330573 2097 285740536 53.80 54.10 53.30 53.50 0.50 -0.93% 53.40 34 53.50 41 20.34
2014-01-06 1216 3446109 1363 184516711 53.60 53.80 53.30 53.50 0.00 0% 53.50 220 53.60 61 20.34
2014-01-07 1216 3722300 1483 199355889 53.60 53.80 53.40 53.40 0.10 -0.19% 53.40 44 53.50 12 20.30
2014-01-08 1216 5631797 1915 300997768 53.30 53.70 53.20 53.20 0.20 -0.37% 53.20 165 53.30 10 20.23
2014-01-09 1216 9230164 3686 485132329 53.20 53.20 52.30 52.30 0.90 -1.69% 52.30 77 52.50 21 19.89
2014-01-10 1216 4946121 1742 258660798 52.30 52.50 52.10 52.20 0.10 -0.19% 52.20 78 52.30 23 19.85
2014-01-13 1216 4368015 1515 228367677 52.30 52.60 52.10 52.20 0.00 0% 52.20 605 52.30 38 19.85
2014-01-14 1216 5960065 1675 309858853 52.00 52.20 51.50 52.10 0.10 -0.19% 52.10 281 52.20 69 19.81
2014-01-15 1216 9380808 2359 488560645 52.10 52.30 51.80 52.10 0.00 0% 52.00 831 52.10 17 19.81
2014-01-16 1216 7594255 2552 394388056 52.20 52.40 51.60 51.60 0.50 -0.96% 51.60 247 51.70 3 19.62
2014-01-17 1216 7670131 3331 393916030 51.60 51.70 51.10 51.40 0.20 -0.39% 51.30 175 51.40 221 19.54
2014-01-20 1216 6008365 2921 307635346 51.20 51.40 51.00 51.10 0.30 -0.58% 51.10 34 51.20 169 19.43
2014-01-21 1216 12265138 4669 622623586 51.10 51.20 50.50 50.70 0.40 -0.78% 50.70 39 50.80 63 19.28
2014-01-22 1216 20944236 7267 1051129362 50.50 50.50 49.95 50.10 0.60 -1.18% 50.10 663 50.20 3 19.05
2014-01-23 1216 15384904 6416 771706729 50.10 50.40 50.00 50.20 0.10 0.2% 50.10 798 50.20 883 19.09
2014-01-24 1216 17872482 4109 895379025 50.20 50.20 50.00 50.20 0.00 0% 50.10 124 50.20 515 19.09
2014-01-27 1216 17836267 5484 890269666 50.00 50.10 49.55 50.00 0.20 -0.4% 49.95 15 50.00 254 19.01
2014-02-05 1216 28866921 10377 1406920989 49.15 49.15 48.40 48.40 1.60 -3.2% 48.40 24 48.45 12 18.40
2014-02-06 1216 25790415 10686 1236081662 48.40 48.70 47.55 47.60 0.80 -1.65% 47.60 101 47.65 1 18.10
2014-02-07 1216 16839846 7998 813878627 47.80 48.75 47.70 48.20 0.60 1.26% 48.20 205 48.25 4 18.33
2014-02-10 1216 7788694 4275 377556306 48.35 48.80 48.15 48.20 0.00 0% 48.20 500 48.30 1 18.33
2014-02-11 1216 7572950 3816 366848588 48.20 48.65 48.20 48.60 0.40 0.83% 48.55 99 48.60 1 18.48
2014-02-12 1216 11448536 5959 553536616 48.85 48.85 48.15 48.30 0.30 -0.62% 48.30 57 48.35 51 18.37
2014-02-13 1216 13500530 6610 643681640 48.30 48.30 47.40 47.65 0.65 -1.35% 47.65 35 47.70 209 18.12
2014-02-14 1216 37422320 11039 1828734692 48.00 49.15 48.00 48.90 1.25 2.62% 48.90 422 48.95 41 18.59
2014-02-17 1216 20623739 6510 1015388906 49.20 49.40 49.10 49.30 0.40 0.82% 49.25 340 49.30 272 18.75
2014-02-18 1216 19875798 7172 990243533 49.40 50.00 49.40 50.00 0.70 1.42% 49.95 711 50.00 670 19.01
2014-02-19 1216 11472909 5391 571532550 50.10 50.10 49.55 50.00 0.00 0% 49.90 7 50.00 823 19.01
2014-02-20 1216 10564518 4884 520386285 49.70 49.75 49.00 49.00 1.00 -2% 49.00 968 49.05 220 18.63
2014-02-21 1216 10836582 3813 537763668 49.20 49.95 49.15 49.95 0.95 1.94% 49.85 2 49.95 597 18.99
2014-02-24 1216 6820421 2403 339320589 50.00 50.00 49.45 49.80 0.15 -0.3% 49.75 17 49.80 27 18.94
2014-02-25 1216 6573234 2351 326511231 49.75 50.00 49.50 49.55 0.25 -0.5% 49.55 37 49.60 8 18.84
2014-02-26 1216 19930519 5927 999528550 49.60 50.50 49.60 50.00 0.45 0.91% 50.00 129 50.10 23 19.01
2014-02-27 1216 13994668 4433 707234760 50.40 50.80 50.10 50.60 0.60 1.2% 50.50 74 50.60 334 19.24
2014-03-03 1216 13414000 4539 670182826 50.50 50.60 49.50 49.95 0.65 -1.28% 49.90 71 49.95 13 18.99
2014-03-04 1216 9871238 3396 489366741 49.40 49.75 49.40 49.70 0.25 -0.5% 49.65 2 49.70 160 18.90
2014-03-05 1216 6985021 2728 348890063 49.80 50.00 49.80 50.00 0.30 0.6% 49.95 17 50.00 1559 19.01
2014-03-06 1216 12313926 4196 619307636 50.00 50.60 49.90 50.60 0.60 1.2% 50.50 70 50.60 197 19.24
2014-03-07 1216 14489510 4438 732677398 50.80 51.20 50.10 50.30 0.30 -0.59% 50.20 174 50.30 7 19.13
2014-03-10 1216 8577445 3238 435142243 50.00 51.00 50.00 50.80 0.50 0.99% 50.80 19 50.90 134 19.32
2014-03-11 1216 6075692 2998 309051524 51.10 51.10 50.60 50.60 0.20 -0.39% 50.60 132 50.70 17 19.24
2014-03-12 1216 5734387 2252 288915180 50.50 50.70 50.00 50.70 0.10 0.2% 50.60 3 50.70 81 19.28
2014-03-13 1216 16157488 4453 823867988 50.60 51.60 50.50 51.10 0.40 0.79% 51.10 494 51.20 10 19.43
2014-03-14 1216 27363769 8720 1434164722 51.10 53.10 50.90 52.60 1.50 2.94% 52.60 84 52.70 74 20.00
2014-03-17 1216 13321274 4952 705885589 53.00 53.60 52.50 52.60 0.00 0% 52.50 872 52.60 18 20.00
2014-03-18 1216 9722273 3254 509737319 53.40 53.40 52.00 52.20 0.40 -0.76% 52.20 339 52.40 3 19.85
2014-03-19 1216 10092007 3085 524140427 52.20 52.60 51.50 51.70 0.50 -0.96% 51.60 155 51.70 48 19.66
2014-03-20 1216 16691786 6188 845102423 51.20 51.20 50.30 50.40 1.30 -2.51% 50.40 120 50.50 11 19.16
2014-03-21 1216 11330487 3820 569586782 50.40 50.40 50.20 50.20 0.20 -0.4% 50.20 135 50.30 1394 19.09
2014-03-24 1216 7616990 2672 381640273 50.00 50.40 49.85 50.30 0.10 0.2% 50.20 58 50.30 99 19.13
2014-03-25 1216 8928588 2790 450298824 50.00 50.90 50.00 50.50 0.20 0.4% 50.50 118 50.60 38 19.20
2014-03-26 1216 6794357 2997 348549423 50.90 51.80 50.80 51.40 0.90 1.78% 51.30 11 51.40 8 19.54
2014-03-27 1216 5094444 2453 263095226 51.80 51.90 51.40 51.70 0.30 0.58% 51.70 30 51.80 77 19.66
2014-03-28 1216 6687121 2850 346697624 51.50 52.00 51.50 52.00 0.30 0.58% 51.90 8 52.00 219 19.77
2014-03-31 1216 15517294 4508 819889979 52.30 53.20 52.30 53.00 1.00 1.92% 52.80 4 53.00 168 20.15
2014-04-01 1216 13964708 5284 725550316 52.30 52.70 51.60 51.80 1.20 -2.26% 51.80 80 51.90 573 20.89
2014-04-02 1216 12850882 4761 664185694 52.00 52.40 51.30 51.30 0.50 -0.97% 51.30 560 51.50 60 20.69
2014-04-03 1216 7770709 3591 398340813 51.50 51.50 51.10 51.30 0.00 0% 51.20 53 51.30 314 20.69
2014-04-07 1216 10081398 3864 514997354 51.10 51.30 51.00 51.10 0.20 -0.39% 51.10 84 51.20 34 20.60
2014-04-08 1216 14959399 3055 764284659 51.10 51.60 51.00 51.00 0.10 -0.2% 51.00 52 51.10 1 20.56
2014-04-09 1216 9547154 3463 486562922 51.00 51.20 50.70 51.10 0.10 0.2% 51.10 23 51.20 39 20.60
2014-04-10 1216 8874903 2936 453303819 51.30 51.60 51.10 51.60 0.50 0.98% 51.50 6 51.60 1085 20.81
2014-04-11 1216 10756415 4433 547709525 51.30 51.40 50.50 51.00 0.60 -1.16% 50.90 447 51.00 105 20.56
2014-04-14 1216 5033533 2080 257114917 51.00 51.30 50.70 51.30 0.30 0.59% 51.30 14 51.40 133 20.69
2014-04-15 1216 7261871 2539 373025677 51.60 51.70 51.00 51.10 0.20 -0.39% 51.10 62 51.20 1 20.60
2014-04-16 1216 5327992 2014 273518962 51.30 51.60 51.10 51.20 0.10 0.2% 51.20 387 51.40 35 20.65
2014-04-17 1216 4793046 2263 245272746 51.40 51.50 51.00 51.00 0.20 -0.39% 51.00 914 51.20 114 20.56
2014-04-18 1216 3255484 1472 166423584 51.50 51.50 51.00 51.00 0.00 0% 51.00 401 51.10 107 20.56
2014-04-21 1216 2414728 1321 123307428 51.00 51.30 51.00 51.20 0.20 0.39% 51.10 86 51.20 58 20.65
2014-04-22 1216 3402366 1395 174847821 51.50 51.50 51.20 51.40 0.20 0.39% 51.30 704 51.40 124 20.73
2014-04-23 1216 13788335 5905 721762462 51.60 53.00 51.50 52.50 1.10 2.14% 52.40 113 52.50 186 21.17
2014-04-24 1216 6711903 3019 350227839 52.50 52.60 51.80 52.00 0.50 -0.95% 51.90 122 52.00 16 20.97
2014-04-25 1216 8706696 3589 446943069 52.00 52.00 51.00 51.50 0.50 -0.96% 51.40 17 51.50 513 20.77
2014-04-28 1216 6815722 2674 350486685 51.00 51.90 51.00 51.40 0.10 -0.19% 51.40 506 51.50 2 20.73
2014-04-29 1216 3883214 1597 200086973 51.90 51.90 51.30 51.50 0.10 0.19% 51.40 214 51.50 3 20.77
2014-04-30 1216 7376046 2871 379396109 51.90 51.90 51.10 51.10 0.40 -0.78% 51.10 947 51.30 1 20.60
2014-05-02 1216 3880938 1953 200056281 51.80 51.90 51.30 51.50 0.40 0.78% 51.50 31 51.60 7 20.77
2014-05-05 1216 3031403 1483 156221733 51.50 51.80 51.40 51.50 0.00 0% 51.50 882 51.60 10 20.77
2014-05-06 1216 5454868 2556 278700123 51.50 51.50 50.80 51.10 0.40 -0.78% 51.10 13 51.20 22 20.60
2014-05-07 1216 5076804 2935 259314363 51.10 51.30 50.90 51.00 0.10 -0.2% 51.00 1025 51.10 6 20.56
2014-05-08 1216 3479764 1638 178635344 51.50 51.50 51.00 51.50 0.50 0.98% 51.40 12 51.50 339 20.77
2014-05-09 1216 3775720 1495 193449744 51.50 51.50 51.10 51.40 0.10 -0.19% 51.20 61 51.40 124 20.73
2014-05-12 1216 6827872 2725 346795863 51.20 51.40 50.50 50.60 0.80 -1.56% 50.60 13 50.70 66 20.40
2014-05-13 1216 5435291 2555 277129053 51.00 51.30 50.80 50.80 0.20 0.4% 50.80 159 50.90 42 20.48
2014-05-14 1216 5472962 2591 280546327 51.00 51.60 50.80 51.60 0.80 1.57% 51.50 88 51.60 134 20.00
2014-05-15 1216 4145155 1904 213078455 51.60 51.70 51.00 51.70 0.10 0.19% 51.60 16 51.70 341 20.04
2014-05-16 1216 3821526 1631 196716880 51.70 51.70 51.20 51.70 0.00 0% 51.60 106 51.70 249 20.04
2014-05-19 1216 3479449 1364 179094954 51.60 51.70 51.30 51.60 0.10 -0.19% 51.40 27 51.60 55 20.00
2014-05-20 1216 3135167 1301 160890326 51.30 51.50 51.20 51.30 0.30 -0.58% 51.30 5 51.40 155 19.88
2014-05-21 1216 2394286 1094 122836054 51.50 51.50 51.10 51.50 0.20 0.39% 51.40 15 51.50 491 19.96
2014-05-22 1216 9034967 2953 467392667 51.50 52.00 51.10 52.00 0.50 0.97% 51.90 120 52.00 301 20.16
2014-05-23 1216 12285169 3045 637704172 51.70 52.10 51.60 52.10 0.10 0.19% 52.00 2 52.10 506 20.19
2014-05-26 1216 7890811 3470 414976516 52.10 53.00 51.90 52.90 0.80 1.54% 52.80 45 52.90 249 20.50
2014-05-27 1216 4918673 2533 258804258 52.80 53.00 52.20 52.80 0.10 -0.19% 52.70 11 52.80 174 20.47
2014-05-28 1216 7023906 3168 370578096 52.80 53.00 52.50 53.00 0.20 0.38% 52.90 12 53.00 690 20.54
2014-05-29 1216 6978872 3297 370352016 53.00 53.30 52.80 53.30 0.30 0.57% 53.20 7 53.30 113 20.66
2014-05-30 1216 9746078 2608 513481566 53.30 53.30 52.40 52.50 0.80 -1.5% 52.50 420 52.70 4 20.35
2014-06-03 1216 4916332 2228 259720301 52.70 53.00 52.40 53.00 0.50 0.95% 52.80 51 53.00 162 20.54
2014-06-04 1216 5571250 2660 291643878 52.80 52.80 52.10 52.10 0.90 -1.7% 52.00 614 52.10 58 20.19
2014-06-05 1216 6023918 2623 313172836 52.30 52.30 51.80 52.20 0.10 0.19% 52.00 199 52.20 156 20.23
2014-06-06 1216 2455314 1161 128212369 52.20 52.40 52.00 52.30 0.10 0.19% 52.20 3 52.30 16 20.27
2014-06-09 1216 2429559 1179 127693933 52.30 52.80 52.20 52.80 0.50 0.96% 52.70 3 52.80 271 20.47
2014-06-10 1216 5203281 1598 274175476 52.80 53.00 52.50 52.90 0.10 0.19% 52.80 24 52.90 315 20.50
2014-06-11 1216 5996323 2438 316722323 52.80 53.00 52.40 53.00 0.10 0.19% 52.90 14 53.00 242 20.54
2014-06-12 1216 6664806 2975 354042918 52.90 53.30 52.70 53.30 0.30 0.57% 53.20 94 53.30 537 20.66
2014-06-13 1216 4728695 1996 251075535 53.30 53.40 52.60 53.20 0.10 -0.19% 53.10 2 53.20 124 20.62
2014-06-16 1216 3755445 1658 199199374 53.30 53.30 52.60 52.90 0.30 -0.56% 52.90 305 53.10 3 20.50
2014-06-17 1216 4841792 2237 255366505 52.80 52.90 52.60 52.80 0.10 -0.19% 52.70 34 52.80 3 20.47
2014-06-18 1216 8576566 3103 455139163 52.80 53.30 52.70 53.00 0.20 0.38% 52.90 425 53.00 139 20.54
2014-06-19 1216 3916417 1652 207352936 53.00 53.20 52.70 53.20 0.20 0.38% 53.00 2 53.20 354 20.62
2014-06-20 1216 4686543 1053 249022988 53.20 53.30 53.00 53.00 0.20 -0.38% 53.00 465 53.10 28 20.54
2014-06-23 1216 3241697 1681 171605297 53.00 53.20 52.80 52.80 0.20 -0.38% 52.80 35 52.90 22 20.47
2014-06-24 1216 8142801 2716 430812869 52.80 53.30 52.60 52.90 0.10 0.19% 52.90 291 53.10 4 20.50
2014-06-25 1216 9256058 2799 490879274 52.90 53.70 52.50 53.30 0.40 0.76% 53.30 512 53.40 47 20.66
2014-06-26 1216 4459011 1820 238463849 53.30 53.60 53.00 53.60 0.30 0.56% 53.50 7 53.60 159 20.78
2014-06-27 1216 3577553 1564 191824749 53.70 53.70 53.50 53.50 0.10 -0.19% 53.50 495 53.60 12 20.74
2014-06-30 1216 4497968 1683 240924658 53.50 53.70 53.40 53.60 0.10 0.19% 53.50 70 53.60 396 20.78
2014-07-01 1216 4572613 1651 244798551 53.60 53.80 53.20 53.40 0.20 -0.37% 53.40 117 53.50 238 20.70
2014-07-02 1216 24101647 4012 1295402438 53.50 54.30 53.50 54.30 0.90 1.69% 54.20 424 54.30 419 21.05
2014-07-03 1216 16461492 5993 912032351 54.40 56.00 54.40 55.00 0.70 1.29% 55.00 634 55.20 12 21.32
2014-07-04 1216 7927354 3210 438798443 55.50 55.90 54.80 55.80 0.80 1.45% 55.70 8 55.80 450 21.63
2014-07-07 1216 6659946 2652 371000454 55.80 56.00 55.10 56.00 0.20 0.36% 55.90 7 56.00 708 21.71
2014-07-08 1216 6210991 2735 348675743 55.90 56.50 55.80 56.40 0.40 0.71% 56.20 2 56.40 725 21.86
2014-07-09 1216 5472778 2457 306658668 56.40 56.40 55.90 56.20 0.20 -0.35% 56.10 5 56.20 48 21.78
2014-07-10 1216 7803520 3114 443458201 56.50 57.00 56.40 57.00 0.80 1.42% 56.90 49 57.00 890 22.09
2014-07-11 1216 7272557 3231 409737092 56.70 57.00 55.90 56.30 0.70 -1.23% 56.20 8 56.30 121 21.82
2014-07-14 1216 6818847 3249 380599150 56.30 56.30 55.40 55.90 0.40 -0.71% 55.70 19 55.90 23 21.67
2014-07-15 1216 7719355 3013 436825174 56.10 56.90 55.60 56.90 1.00 1.79% 56.80 41 56.90 22 22.05
2014-07-16 1216 8001877 3518 449715605 57.00 57.30 55.70 55.70 1.20 -2.11% 55.70 87 55.80 5 21.59
2014-07-17 1216 6529372 2927 364165363 56.00 56.40 55.40 56.00 0.30 0.54% 55.80 2 56.00 323 21.71
2014-07-18 1216 5257219 2169 294346850 55.80 56.40 55.40 56.20 0.20 0.36% 56.10 121 56.20 254 21.78
2014-07-21 1216 4777063 2112 269308815 56.80 56.90 56.20 56.40 0.20 0.36% 56.30 129 56.40 220 21.86
2014-07-22 1216 7451573 2791 422361113 56.40 57.00 56.10 57.00 0.60 1.06% 56.90 1 57.00 1058 22.09
2014-07-24 1216 7488160 2719 425013520 57.10 57.30 56.20 56.70 0.30 -0.53% 56.60 25 56.70 126 21.98
2014-07-25 1216 5890817 2000 332410560 56.70 56.90 56.10 56.50 0.20 -0.35% 56.40 251 56.50 71 21.90
2014-07-28 1216 19360224 6886 1114592491 56.50 58.30 56.30 57.90 1.40 2.48% 57.90 24 58.00 175 22.44
2014-07-29 1216 14004781 5366 814080815 58.20 58.60 57.80 58.20 0.30 0.52% 58.10 17 58.20 361 22.56
2014-07-30 1216 13564173 3537 790654253 58.40 58.50 57.90 58.40 0.20 0.34% 58.40 128 58.50 724 22.64
2014-07-31 1216 11821594 3351 682215060 58.40 58.40 57.40 57.40 1.00 -1.71% 57.40 724 57.50 6 22.25
2014-08-01 1216 8799302 3016 501340633 56.80 57.30 56.60 57.30 0.10 -0.17% 57.20 16 57.30 133 22.21
2014-08-04 1216 11061045 2519 629562865 57.30 57.50 56.70 56.90 0.40 -0.7% 56.80 167 56.90 9 22.05
2014-08-05 1216 21018536 6271 1175040716 57.00 57.00 55.60 55.70 1.20 -2.11% 55.60 180 55.70 58 21.59
2014-08-06 1216 21604370 6567 1178148110 55.60 55.70 53.80 54.70 1.00 -1.8% 54.60 48 54.70 370 21.20
2014-08-07 1216 19719651 5873 1005860702 50.40 51.40 50.40 51.20 0.00 -6.4% 51.00 18 51.20 318 19.84
2014-08-08 1216 11100803 2522 566864351 51.40 51.60 50.60 51.20 0.00 0% 51.10 84 51.20 9 19.84
2014-08-11 1216 6704389 2417 347593922 51.50 52.20 51.40 52.00 0.80 1.56% 52.00 31 52.10 90 20.16
2014-08-12 1216 7532337 3175 387985024 52.10 52.10 51.30 51.50 0.50 -0.96% 51.50 203 51.60 29 19.96
2014-08-13 1216 6729937 2625 348242181 51.90 52.10 51.30 52.10 0.60 1.17% 52.00 1 52.10 59 19.89
2014-08-14 1216 7459582 2238 387988533 52.10 52.30 51.60 52.20 0.10 0.19% 52.10 4 52.20 180 19.92
2014-08-15 1216 5058049 2072 261640822 52.20 52.20 51.50 51.50 0.70 -1.34% 51.50 523 51.70 10 19.66
2014-08-18 1216 3121310 1476 160383577 51.50 51.50 51.20 51.50 0.00 0% 51.40 165 51.50 62 19.66
2014-08-19 1216 12624975 4351 660026172 51.50 52.70 51.50 52.20 0.70 1.36% 52.20 13 52.30 96 19.92
2014-08-20 1216 21727437 6858 1154721678 52.70 53.90 52.20 53.80 1.60 3.07% 53.70 30 53.80 17 20.53
2014-08-21 1216 6482314 2341 345675052 53.20 53.70 53.10 53.30 0.50 -0.93% 53.30 298 53.40 11 20.34
2014-08-22 1216 8838878 3751 476962605 53.50 54.20 53.50 54.10 0.80 1.5% 54.00 230 54.10 6 20.65
2014-08-25 1216 4108978 1674 220553783 54.00 54.10 53.50 53.70 0.40 -0.74% 53.60 609 53.70 659 20.50
2014-08-26 1216 6103213 2751 330612996 53.80 54.30 53.60 54.30 0.60 1.12% 54.20 11 54.30 273 20.73
2014-08-27 1216 13107792 4046 716215182 54.30 54.90 54.30 54.90 0.60 1.1% 54.80 14 54.90 269 20.95
2014-08-28 1216 8910189 2246 486600018 54.90 55.00 54.30 55.00 0.10 0.18% 54.90 302 55.00 1141 20.99
2014-08-29 1216 7941241 2490 433775219 55.00 55.00 54.50 54.70 0.30 -0.55% 54.60 17 54.70 8 20.88
2014-09-01 1216 6399801 2590 350786737 54.50 55.10 54.50 54.80 0.10 0.18% 54.70 213 54.80 353 20.92
2014-09-02 1216 5343635 2002 289094036 54.60 54.60 53.80 53.80 1.00 -1.82% 53.80 75 54.00 11 20.53
2014-09-03 1216 7897830 2496 423984610 54.10 54.20 53.20 54.00 0.20 0.37% 53.90 1 54.00 637 20.61
2014-09-04 1216 5860562 2264 314713748 53.40 54.20 53.30 54.20 0.20 0.37% 53.80 3 54.20 307 20.69
2014-09-05 1216 8484356 2660 454837724 54.00 54.00 53.30 53.50 0.70 -1.29% 53.40 837 53.50 37 20.42
2014-09-09 1216 6376460 2152 342405132 53.00 54.00 53.00 53.80 0.30 0.56% 53.70 367 53.80 1953 20.53
2014-09-10 1216 5616787 2059 299177645 53.70 53.70 53.00 53.30 0.50 -0.93% 53.30 109 53.40 11 20.34
2014-09-11 1216 3859131 1501 206605502 53.50 53.80 53.20 53.70 0.40 0.75% 53.60 3 53.70 293 20.50
2014-09-12 1216 4509210 1788 241213480 54.00 54.00 53.30 53.40 0.30 -0.56% 53.30 191 53.40 73 20.38
2014-09-15 1216 6655986 3128 357454044 53.50 54.30 53.00 54.10 0.70 1.31% 54.10 75 54.20 24 20.65
2014-09-16 1216 7146805 2897 380449660 54.40 54.40 52.80 52.80 1.30 -2.4% 52.80 24 52.90 5 20.15
2014-09-17 1216 6537990 2847 348942638 53.40 54.00 53.00 53.40 0.60 1.14% 53.30 11 53.40 290 20.38
2014-09-18 1216 5489461 1803 292469775 53.60 53.60 53.10 53.50 0.10 0.19% 53.30 5 53.50 517 20.42
2014-09-19 1216 4638755 2007 246813156 53.60 53.60 53.10 53.10 0.40 -0.75% 53.10 194 53.30 19 20.27
2014-09-22 1216 8941075 4485 464818092 53.00 53.00 51.60 51.90 1.20 -2.26% 51.80 129 51.90 253 19.81
2014-09-23 1216 6455116 2330 336439080 51.90 52.50 51.90 52.00 0.10 0.19% 52.00 404 52.10 1 19.85
2014-09-24 1216 4010883 2091 209787145 52.00 52.80 51.40 52.80 0.80 1.54% 52.60 4 52.80 397 20.15
2014-09-25 1216 15944734 4899 847450002 53.00 53.50 52.80 53.50 0.70 1.33% 53.30 4 53.50 16 20.42
2014-09-26 1216 6159308 3282 329610489 53.20 53.80 53.00 53.70 0.20 0.37% 53.60 171 53.70 79 20.50
2014-09-29 1216 15084692 4241 812549092 53.90 54.20 53.60 53.80 0.10 0.19% 53.70 386 53.80 401 20.53
2014-09-30 1216 9647557 3662 511649121 53.50 53.70 52.60 52.80 1.00 -1.86% 52.80 99 52.90 10 20.15
2014-10-01 1216 10787772 2479 565050700 52.80 52.80 52.10 52.30 0.50 -0.95% 52.30 243 52.40 30 19.96
2014-10-02 1216 8194899 3963 424210547 52.20 52.20 51.60 51.70 0.60 -1.15% 51.70 643 51.90 232 19.73
2014-10-03 1216 5245848 2482 273266590 51.80 52.50 51.70 52.30 0.60 1.16% 52.30 126 52.40 22 19.96
2014-10-06 1216 5789310 2341 300789499 52.50 52.50 51.70 52.00 0.30 -0.57% 52.00 70 52.10 210 19.85
2014-10-07 1216 15718042 3357 809313584 51.70 51.70 51.30 51.40 0.60 -1.15% 51.40 735 51.50 305 19.62
2014-10-08 1216 10822878 3350 556165415 51.30 51.60 51.10 51.20 0.20 -0.39% 51.20 1105 51.30 2 19.54
2014-10-09 1216 6855444 2459 350710368 51.50 51.50 51.00 51.10 0.10 -0.2% 51.10 527 51.20 296 19.50
2014-10-13 1216 29588933 10365 1441231446 47.55 50.40 47.55 48.35 2.75 -5.38% 48.35 173 48.40 148 18.45
2014-10-14 1216 31335236 9812 1492824128 48.00 48.30 46.90 48.00 0.35 -0.72% 48.00 547 48.05 7 18.32
2014-10-15 1216 35856411 10429 1703166326 47.50 48.20 46.70 48.05 0.05 0.1% 48.05 7 48.10 80 18.34
2014-10-16 1216 31765960 9462 1532827002 47.70 49.10 47.20 48.80 0.75 1.56% 48.80 29 48.90 28 18.63
2014-10-17 1216 16498241 5637 795527568 48.00 48.80 47.90 48.00 0.80 -1.64% 48.00 269 48.05 111 18.32
2014-10-20 1216 15011292 6049 758463594 48.90 51.30 48.65 51.30 3.30 6.87% 51.30 471 0.00 0 19.58
2014-10-21 1216 8437235 3516 427586735 51.50 51.50 50.20 50.60 0.70 -1.36% 50.60 376 50.70 11 19.31
2014-10-22 1216 7742929 2715 391383782 50.90 50.90 50.30 50.50 0.10 -0.2% 50.50 62 50.60 1153 19.27
2014-10-23 1216 10591716 4672 549717542 50.50 52.90 50.20 52.10 1.60 3.17% 52.10 72 52.20 56 19.89
2014-10-24 1216 9692515 3171 494178767 51.80 51.90 50.70 50.90 1.20 -2.3% 50.80 335 50.90 61 19.43
2014-10-27 1216 18651518 5834 884610307 47.35 47.95 47.35 47.35 3.55 -6.97% 0.00 0 47.35 9831 18.07
2014-10-28 1216 42434677 13168 2032116329 47.00 49.10 47.00 48.45 1.10 2.32% 48.40 17 48.45 3 18.49
2014-10-29 1216 23276774 8772 1175632574 49.10 51.80 48.60 51.80 3.35 6.91% 51.80 558 0.00 0 19.77
2014-10-30 1216 10595426 4139 539672427 51.40 51.40 50.60 51.20 0.60 -1.16% 51.10 61 51.20 182 19.54
2014-10-31 1216 13959637 4129 722872511 51.40 52.30 51.20 52.20 1.00 1.95% 52.00 106 52.20 280 19.92
2014-11-03 1216 9768274 3219 502839805 52.10 52.10 50.90 51.60 0.60 -1.15% 51.50 4 51.60 217 19.69
2014-11-04 1216 6915754 2447 356734780 51.80 51.90 51.40 51.40 0.20 -0.39% 51.30 143 51.40 110 19.62
2014-11-05 1216 25864145 7806 1294406077 51.40 51.60 49.00 50.30 1.10 -2.14% 50.20 62 50.30 122 19.20
2014-11-06 1216 10901311 5498 562142331 51.00 52.00 50.60 51.70 1.40 2.78% 51.60 26 51.70 199 19.73
2014-11-07 1216 5773012 2113 295855812 51.40 51.70 50.90 51.20 0.50 -0.97% 51.20 25 51.30 47 19.54
2014-11-10 1216 11486247 4607 595758800 50.90 52.20 50.90 51.80 0.60 1.17% 51.70 316 51.80 47 19.77
2014-11-11 1216 7436532 2658 385973772 51.60 52.20 51.40 51.80 0.00 0% 51.80 212 51.90 85 19.77
2014-11-12 1216 12321142 5059 618850390 49.80 50.60 49.70 50.30 1.50 -2.9% 50.20 642 50.30 76 25.02
2014-11-13 1216 5366531 2686 269364020 50.30 50.40 49.90 50.30 0.00 0% 50.20 44 50.30 58 25.02
2014-11-14 1216 5728938 2802 287068751 50.30 50.40 49.90 50.30 0.00 0% 50.20 139 50.30 356 25.02
2014-11-17 1216 14305588 5223 705854884 50.00 50.20 49.00 49.20 1.10 -2.19% 49.20 57 49.25 153 24.48
2014-11-18 1216 16508133 4906 806283467 49.10 49.50 48.50 48.80 0.40 -0.81% 48.75 568 48.80 42 24.28
2014-11-19 1216 15228886 5464 748624014 49.00 49.60 48.85 48.95 0.15 0.31% 48.90 56 48.95 87 24.35
2014-11-20 1216 6333297 3438 309933624 49.00 49.20 48.75 48.95 0.00 0% 48.90 108 48.95 643 24.35
2014-11-21 1216 7571026 3045 375031000 49.00 49.75 49.00 49.75 0.80 1.63% 49.65 1 49.75 274 24.75
2014-11-24 1216 6477520 3078 321438761 49.75 49.80 49.35 49.80 0.05 0.1% 49.75 4 49.80 68 24.78
2014-11-25 1216 10359741 3481 514710825 49.70 50.10 49.35 49.35 0.45 -0.9% 49.35 125 49.50 8 24.55
2014-11-26 1216 4819713 2490 239181213 49.40 49.85 49.40 49.45 0.10 0.2% 49.45 26 49.50 26 24.60
2014-11-27 1216 6591181 3059 329714033 49.55 50.20 49.55 50.00 0.55 1.11% 50.00 270 50.10 16 24.88
2014-11-28 1216 4682875 2404 233774262 49.80 50.10 49.50 50.00 0.00 0% 49.90 16 50.00 347 24.88
2014-12-01 1216 7409145 3235 369661450 49.50 50.20 49.40 50.00 0.00 0% 50.00 467 50.10 97 24.88
2014-12-02 1216 9011080 4030 444061197 49.70 49.70 49.00 49.00 1.00 -2% 49.00 173 49.10 4 24.38
2014-12-03 1216 7203907 3010 353525545 49.00 49.40 48.80 49.15 0.15 0.31% 49.15 48 49.20 2 24.45
2014-12-04 1216 6066838 2547 299017223 49.15 49.55 49.05 49.30 0.15 0.31% 49.30 63 49.35 4 24.53
2014-12-05 1216 10164048 4465 496183162 49.10 49.35 48.65 48.65 0.65 -1.32% 48.65 589 48.70 55 24.20
2014-12-08 1216 8753348 3191 429974462 49.00 49.40 48.65 49.35 0.70 1.44% 49.30 4 49.40 124 24.55
2014-12-09 1216 9241770 3735 457295149 49.50 49.80 49.10 49.50 0.15 0.3% 49.50 284 49.55 108 24.63
2014-12-10 1216 13523759 5076 665070121 49.60 49.65 49.00 49.35 0.15 -0.3% 49.20 1 49.35 148 24.55
2014-12-11 1216 10348258 3689 505263690 49.00 49.15 48.70 48.70 0.65 -1.32% 48.70 544 48.75 1 24.23
2014-12-12 1216 9228372 4449 449178836 49.20 49.20 48.40 48.40 0.30 -0.62% 48.40 410 48.60 2 24.08
2014-12-15 1216 5900216 2787 286753989 48.90 49.20 48.00 48.80 0.40 0.83% 48.80 202 48.85 1 24.28
2014-12-16 1216 5660065 2894 274967292 48.35 48.90 48.10 48.10 0.70 -1.43% 48.10 193 48.15 14 23.93
2014-12-17 1216 15051801 6237 714646777 48.10 48.30 46.90 46.90 1.20 -2.49% 46.90 229 47.00 22 23.33
2014-12-18 1216 8611927 4270 407959507 47.10 47.70 47.00 47.40 0.50 1.07% 47.40 104 47.45 9 23.58
2014-12-19 1216 9367717 3624 447088929 47.60 48.20 47.30 47.95 0.55 1.16% 47.80 5 47.95 292 23.86
2014-12-22 1216 4326389 2367 209319473 48.20 48.60 48.10 48.60 0.65 1.36% 48.50 110 48.60 22 24.18
2014-12-23 1216 2813822 1599 135893367 48.60 48.65 48.05 48.10 0.50 -1.03% 48.10 119 48.30 11 23.93
2014-12-24 1216 8604822 3838 422695977 48.10 49.70 48.10 49.60 1.50 3.12% 49.60 7 49.65 48 24.68
2014-12-25 1216 3645214 2247 181002029 49.60 49.80 49.20 49.40 0.20 -0.4% 49.40 37 49.45 2 24.58
2014-12-26 1216 2189795 1244 108365865 49.00 49.80 48.90 49.40 0.00 0% 49.40 15 49.45 8 24.58
2014-12-27 1216 690752 373 34141606 49.40 49.55 49.25 49.40 0.00 0% 49.35 73 49.40 5 24.58
2014-12-29 1216 4739015 2915 236478614 49.50 50.00 49.50 49.95 0.55 1.11% 49.90 13 49.95 24 24.85
2014-12-30 1216 4330826 1936 216760620 49.95 50.20 49.90 50.00 0.05 0.1% 50.00 329 50.10 158 24.88
2014-12-31 1216 2433512 1097 122000150 50.00 50.20 49.90 50.20 0.20 0.4% 50.10 27 50.20 481 24.98