大統益(1232)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　61.70
0
0%		61.50
-0.2
-0.32%		 　61.80
0.3
0.49%		62.00
0.2
0.32%		62.00
0
0%		62.00
0
0%		61.70
-0.3
-0.48%		 　61.90
0.2
0.32%		61.50
-0.4
-0.65%		62.40
0.9
1.46%		62.00
-0.4
-0.64%		61.70
-0.3
-0.48%		 　61.70
0
0%		61.70
0
0%		61.80
0.1
0.16%		61.70
-0.1
-0.16%		61.60
-0.1
-0.16%		 　61.30
-0.3
-0.49%		 61.63
2 月　　　　60.90
-0.4
-0.65%		60.80
-0.1
-0.16%		60.80
0
0%		 　60.90
0.1
0.16%		60.70
-0.2
-0.33%		60.40
-0.3
-0.49%		60.80
0.4
0.66%		61.20
0.4
0.66%		 　61.70
0.5
0.82%		61.90
0.2
0.32%		61.40
-0.5
-0.81%		61.20
-0.2
-0.33%		61.30
0.1
0.16%		 　61.30
0
0%		61.30
0
0%		60.90
-0.4
-0.65%		61.30
0.4
0.66%		 61.13
3 月　　61.10
-0.2
-0.33%		60.80
-0.3
-0.49%		61.00
0.2
0.33%		61.20
0.2
0.33%		60.90
-0.3
-0.49%		 　60.80
-0.1
-0.16%		61.30
0.5
0.82%		61.30
0
0%		61.50
0.2
0.33%		61.50
0
0%		 　61.90
0.4
0.65%		62.80
0.9
1.45%		65.90
3.1
4.94%		65.50
-0.4
-0.61%		65.60
0.1
0.15%		 　65.60
0
0%		66.10
0.5
0.76%		66.60
0.5
0.76%		66.80
0.2
0.3%		66.70
-0.1
-0.15%		 67.50
0.8
1.2%		63.68
4 月67.20
-0.3
-0.44%		67.00
-0.2
-0.3%		67.10
0.1
0.15%		 　　67.40
0.3
0.45%		68.20
0.8
1.19%		68.60
0.4
0.59%		67.90
-0.7
-1.02%		68.90
1
1.47%		 　68.50
-0.4
-0.58%		68.70
0.2
0.29%		70.70
2
2.91%		71.40
0.7
0.99%		71.50
0.1
0.14%		 　70.90
-0.6
-0.84%		70.10
-0.8
-1.13%		70.50
0.4
0.57%		70.50
0
0%		69.70
-0.8
-1.13%		 　69.10
-0.6
-0.86%		71.00
1.9
2.75%		75.90
4.9
6.9%		 69.75
5 月　76.70
0.8
1.05%		 　76.40
-0.3
-0.39%		75.60
-0.8
-1.05%		75.40
-0.2
-0.26%		79.20
3.8
5.04%		81.80
2.6
3.28%		 　78.60
-3.2
-3.91%		77.40
-1.2
-1.53%		78.70
1.3
1.68%		77.80
-0.9
-1.14%		78.10
0.3
0.39%		 　77.80
-0.3
-0.38%		77.60
-0.2
-0.26%		77.30
-0.3
-0.39%		77.40
0.1
0.13%		78.20
0.8
1.03%		 　79.70
1.5
1.92%		79.50
-0.2
-0.25%		79.80
0.3
0.38%		79.10
-0.7
-0.88%		78.60
-0.5
-0.63%		 78.2
6 月　　80.00
1.4
1.78%		79.50
-0.5
-0.63%		79.90
0.4
0.5%		79.80
-0.1
-0.13%		 　79.90
0.1
0.13%		80.00
0.1
0.13%		79.40
-0.6
-0.75%		79.70
0.3
0.38%		79.60
-0.1
-0.13%		 　79.30
-0.3
-0.38%		79.50
0.2
0.25%		80.00
0.5
0.63%		82.50
2.5
3.13%		81.90
-0.6
-0.73%		 　82.00
0.1
0.12%		81.60
-0.4
-0.49%		80.30
-1.3
-1.59%		81.70
1.4
1.74%		82.00
0.3
0.37%		 　82.00
0
0%		 80.64
7 月82.20
0.2
0.24%		79.50
-2.7
-3.28%		79.00
-0.5
-0.63%		78.90
-0.1
-0.13%		 　78.50
-0.4
-0.51%		78.50
0
0%		78.10
-0.4
-0.51%		76.90
-1.2
-1.54%		74.30
-2.6
-3.38%		 　74.70
0.4
0.54%		75.40
0.7
0.94%		75.00
-0.4
-0.53%		74.40
-0.6
-0.8%		74.20
-0.2
-0.27%		 　74.70
0.5
0.67%		74.70
0
0%		 75.20
0.5
0.67%		75.20
0
0%		 　75.40
0.2
0.27%		75.90
0.5
0.66%		74.90
-1
-1.32%		75.00
0.1
0.13%		76.26
8 月74.30
-0.7
-0.93%		 　74.40
0.1
0.13%		73.70
-0.7
-0.94%		73.20
-0.5
-0.68%		73.00
-0.2
-0.27%		72.30
-0.7
-0.96%		 　72.40
0.1
0.14%		72.60
0.2
0.28%		72.80
0.2
0.28%		72.50
-0.3
-0.41%		71.70
-0.8
-1.1%		 　71.70
0
0%		71.30
-0.4
-0.56%		71.30
0
0%		70.80
-0.5
-0.7%		71.40
0.6
0.85%		 　72.10
0.7
0.98%		72.60
0.5
0.69%		72.80
0.2
0.28%		71.90
-0.9
-1.24%		71.80
-0.1
-0.14%		 72.36
9 月71.20
-0.6
-0.84%		71.40
0.2
0.28%		71.40
0
0%		71.50
0.1
0.14%		74.70
3.2
4.48%		 　　74.00
-0.7
-0.94%		73.20
-0.8
-1.08%		72.80
-0.4
-0.55%		73.10
0.3
0.41%		 　72.70
-0.4
-0.55%		72.40
-0.3
-0.41%		72.00
-0.4
-0.55%		71.50
-0.5
-0.69%		71.80
0.3
0.42%		 　71.80
0
0%		71.50
-0.3
-0.42%		71.40
-0.1
-0.14%		71.20
-0.2
-0.28%		71.20
0
0%		 　71.00
-0.2
-0.28%		71.40
0.4
0.56%		 72.07
10 月71.00
-0.4
-0.56%		71.10
0.1
0.14%		71.40
0.3
0.42%		 　72.80
1.4
1.96%		73.00
0.2
0.27%		72.80
-0.2
-0.27%		73.30
0.5
0.69%		 　　70.70
-2.6
-3.55%		70.70
0
0%		69.10
-1.6
-2.26%		69.70
0.6
0.87%		70.10
0.4
0.57%		 　70.90
0.8
1.14%		71.20
0.3
0.42%		71.20
0
0%		71.00
-0.2
-0.28%		70.00
-1
-1.41%		 　68.80
-1.2
-1.71%		69.90
1.1
1.6%		71.50
1.6
2.29%		71.80
0.3
0.42%		71.80
0
0%		71.04
11 月 　72.10
0.3
0.42%		71.50
-0.6
-0.83%		71.20
-0.3
-0.42%		70.90
-0.3
-0.42%		72.00
1.1
1.55%		 　72.00
0
0%		72.50
0.5
0.69%		71.90
-0.6
-0.83%		71.70
-0.2
-0.28%		72.30
0.6
0.84%		 　72.30
0
0%		72.30
0
0%		71.90
-0.4
-0.55%		71.60
-0.3
-0.42%		71.70
0.1
0.14%		 　71.70
0
0%		71.60
-0.1
-0.14%		72.20
0.6
0.84%		71.90
-0.3
-0.42%		71.80
-0.1
-0.14%		 71.9
12 月72.00
0.2
0.28%		72.50
0.5
0.69%		71.90
-0.6
-0.83%		71.80
-0.1
-0.14%		71.40
-0.4
-0.56%		 　71.50
0.1
0.14%		71.60
0.1
0.14%		71.10
-0.5
-0.7%		71.00
-0.1
-0.14%		70.90
-0.1
-0.14%		 　71.00
0.1
0.14%		70.80
-0.2
-0.28%		69.70
-1.1
-1.55%		70.10
0.4
0.57%		70.00
-0.1
-0.14%		 　70.00
0
0%		70.40
0.4
0.57%		70.20
-0.2
-0.28%		70.00
-0.2
-0.28%		70.80
0.8
1.14%		70.50
-0.3
-0.42%		 70.50
0
0%		70.50
0
0%		70.10
-0.4
-0.57%		70.83

說明:最高漲幅:6.9%最低跌幅:-3.91% 最高價:82.50最低價:60.40平均價:70.85,灰色底表示週末,漲133天(79.9)元,跌139天(-73.8)元,平盤42天
7%=1,5%=2,4%=1,3%=4,2%=11,1%=50,0%=106,-0%=2,-1%=4,-2%=7,-3%=62,-4%=64,

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 1232 55426 40 3421783 61.70 62.00 61.60 61.70 0.00 0% 61.70 4 62.00 3 19.10
2014-01-03 1232 67878 58 4185596 61.70 61.80 61.50 61.50 0.20 -0.32% 61.50 9 61.60 1 19.04
2014-01-06 1232 87359 47 5375178 61.50 61.80 61.50 61.80 0.30 0.49% 61.70 5 61.80 3 19.13
2014-01-07 1232 62024 54 3839988 61.80 62.00 61.80 62.00 0.20 0.32% 61.80 3 62.00 4 19.20
2014-01-08 1232 48883 38 3026446 62.00 62.00 61.80 62.00 0.00 0% 61.90 17 62.00 12 19.20
2014-01-09 1232 48090 38 2973980 61.90 62.00 61.60 62.00 0.00 0% 61.80 22 62.00 12 19.20
2014-01-10 1232 101100 72 6260100 62.60 62.60 61.70 61.70 0.30 -0.48% 61.60 17 61.70 3 19.10
2014-01-13 1232 111889 90 6925594 62.00 62.10 61.60 61.90 0.20 0.32% 61.90 1 62.00 9 19.16
2014-01-14 1232 78189 78 4824699 61.60 62.10 61.50 61.50 0.40 -0.65% 61.60 12 61.70 1 19.04
2014-01-15 1232 130424 102 8102200 62.00 62.40 62.00 62.40 0.90 1.46% 62.00 2 62.40 30 19.32
2014-01-16 1232 148001 91 9204062 62.40 62.80 61.60 62.00 0.40 -0.64% 61.60 12 62.10 10 19.20
2014-01-17 1232 31160 22 1924568 62.30 62.30 61.60 61.70 0.30 -0.48% 61.70 20 62.20 10 19.10
2014-01-20 1232 90500 72 5573049 61.70 61.70 61.50 61.70 0.00 0% 61.60 1 61.70 1 19.10
2014-01-21 1232 37278 30 2301419 61.70 62.00 61.70 61.70 0.00 0% 61.70 2 61.90 12 19.10
2014-01-22 1232 91201 83 5617141 61.50 61.80 61.50 61.80 0.10 0.16% 61.60 1 61.80 8 19.13
2014-01-23 1232 148450 126 9145610 61.80 62.00 61.40 61.70 0.10 -0.16% 61.40 7 61.70 12 19.10
2014-01-24 1232 76250 52 4692999 61.70 61.70 61.40 61.60 0.10 -0.16% 61.50 21 61.70 13 19.07
2014-01-27 1232 179560 139 10992782 61.60 61.60 61.10 61.30 0.30 -0.49% 61.30 2 61.40 1 18.98
2014-02-05 1232 260450 195 15812450 60.90 61.00 60.50 60.90 0.40 -0.65% 60.50 5 60.90 14 18.85
2014-02-06 1232 167313 130 10123443 60.90 60.90 60.40 60.80 0.10 -0.16% 60.60 13 60.80 1 18.82
2014-02-07 1232 77500 58 4739200 61.00 61.50 60.80 60.80 0.00 0% 60.80 19 61.20 4 18.82
2014-02-10 1232 84490 61 5151590 60.80 61.30 60.80 60.90 0.10 0.16% 60.90 1 61.00 1 18.85
2014-02-11 1232 79900 68 4857300 61.30 61.30 60.60 60.70 0.20 -0.33% 60.70 11 60.90 22 18.79
2014-02-12 1232 218254 138 13202994 60.70 60.70 60.30 60.40 0.30 -0.49% 60.40 21 60.50 3 18.70
2014-02-13 1232 69200 51 4197059 60.40 61.00 60.30 60.80 0.40 0.66% 60.80 2 60.90 3 18.82
2014-02-14 1232 49150 47 3004600 61.00 61.30 60.90 61.20 0.40 0.66% 61.00 5 61.20 7 18.95
2014-02-17 1232 102070 78 6291940 61.30 61.90 61.30 61.70 0.50 0.82% 61.70 12 61.80 2 19.10
2014-02-18 1232 42760 42 2640389 61.70 61.90 61.70 61.90 0.20 0.32% 61.80 2 61.90 6 19.16
2014-02-19 1232 100121 81 6156950 61.90 62.00 61.30 61.40 0.50 -0.81% 61.40 2 61.70 10 19.01
2014-02-20 1232 89221 51 5469802 61.40 61.70 61.20 61.20 0.20 -0.33% 61.30 1 61.70 18 18.95
2014-02-21 1232 51100 44 3133160 61.40 61.60 61.10 61.30 0.10 0.16% 61.30 1 61.50 1 18.98
2014-02-24 1232 17000 16 1042400 61.30 61.50 61.20 61.30 0.00 0% 61.30 5 61.40 1 18.98
2014-02-25 1232 31122 25 1907477 61.30 61.30 61.20 61.30 0.00 0% 61.20 5 61.30 14 18.98
2014-02-26 1232 63400 49 3866819 61.20 61.30 60.80 60.90 0.40 -0.65% 60.90 15 61.20 1 18.85
2014-02-27 1232 50163 43 3060906 61.00 61.30 60.90 61.30 0.40 0.66% 61.00 1 61.30 4 18.98
2014-03-03 1232 48215 40 2945687 61.40 61.40 60.90 61.10 0.20 -0.33% 61.10 2 61.40 8 18.92
2014-03-04 1232 74331 55 4520591 60.90 61.40 60.70 60.80 0.30 -0.49% 60.80 8 61.10 1 18.82
2014-03-05 1232 92135 63 5614375 60.80 61.30 60.80 61.00 0.20 0.33% 61.00 8 61.10 1 18.89
2014-03-06 1232 63050 44 3857760 61.00 61.50 61.00 61.20 0.20 0.33% 61.20 1 61.30 3 18.95
2014-03-07 1232 63130 52 3856481 61.40 61.40 60.90 60.90 0.30 -0.49% 60.90 5 61.20 2 18.85
2014-03-10 1232 53300 50 3259360 61.00 61.40 60.80 60.80 0.10 -0.16% 60.80 12 61.20 2 18.82
2014-03-11 1232 34688 33 2121980 61.10 61.30 61.00 61.30 0.50 0.82% 61.10 1 61.30 1 18.98
2014-03-12 1232 57031 44 3493809 61.30 61.50 60.90 61.30 0.00 0% 61.30 32 61.40 7 18.98
2014-03-13 1232 65066 48 3999965 61.50 61.50 61.30 61.50 0.20 0.33% 61.50 10 61.60 16 19.04
2014-03-14 1232 94060 74 5788220 61.50 61.70 61.30 61.50 0.00 0% 61.60 3 61.70 17 19.04
2014-03-17 1232 129500 85 8024100 61.70 62.20 61.70 61.90 0.40 0.65% 61.90 31 62.00 1 19.16
2014-03-18 1232 153476 109 9580347 62.10 62.80 62.10 62.80 0.90 1.45% 62.70 3 62.80 3 19.44
2014-03-19 1232 580353 395 37960352 64.00 66.10 64.00 65.90 3.10 4.94% 65.80 57 65.90 6 20.40
2014-03-20 1232 352072 210 23035252 65.90 65.90 65.10 65.50 0.40 -0.61% 65.50 4 65.60 25 20.28
2014-03-21 1232 152371 101 9983186 65.10 66.00 65.10 65.60 0.10 0.15% 65.50 5 65.60 4 20.31
2014-03-24 1232 195270 124 12731312 65.00 65.60 65.00 65.60 0.00 0% 65.40 12 65.60 2 20.31
2014-03-25 1232 106400 83 6990037 65.50 66.10 65.20 66.10 0.50 0.76% 66.00 2 66.20 8 20.46
2014-03-26 1232 175030 111 11648594 66.60 66.90 66.30 66.60 0.50 0.76% 66.40 13 66.60 8 20.62
2014-03-27 1232 140118 92 9359639 66.50 67.00 66.50 66.80 0.20 0.3% 66.80 6 66.90 1 20.68
2014-03-28 1232 67110 60 4474470 66.80 67.00 66.50 66.70 0.10 -0.15% 66.50 15 66.70 1 15.09
2014-03-31 1232 195555 124 13128517 67.00 67.80 66.50 67.50 0.80 1.2% 66.90 16 67.50 12 15.27
2014-04-01 1232 93762 81 6318279 67.50 67.80 67.00 67.20 0.30 -0.44% 67.40 1 67.50 17 15.20
2014-04-02 1232 122286 71 8202162 67.50 67.50 66.90 67.00 0.20 -0.3% 67.00 2 67.10 4 15.16
2014-04-03 1232 109530 98 7354149 67.00 67.40 67.00 67.10 0.10 0.15% 67.20 3 67.40 27 15.18
2014-04-07 1232 125898 75 8456133 67.10 67.50 67.00 67.40 0.30 0.45% 67.30 1 67.50 29 15.25
2014-04-08 1232 290140 140 19715176 67.90 68.30 67.50 68.20 0.80 1.19% 68.10 3 68.20 2 15.43
2014-04-09 1232 83474 70 5711210 68.30 68.60 68.20 68.60 0.40 0.59% 68.50 2 68.60 1 15.52
2014-04-10 1232 111150 84 7550768 68.60 68.60 67.60 67.90 0.70 -1.02% 67.60 17 68.00 13 15.36
2014-04-11 1232 195265 150 13431985 68.10 69.30 68.10 68.90 1.00 1.47% 68.80 5 69.00 6 15.59
2014-04-14 1232 119516 78 8190196 68.90 68.90 68.30 68.50 0.40 -0.58% 68.30 9 68.50 3 15.50
2014-04-15 1232 59390 54 4077573 68.50 69.00 68.50 68.70 0.20 0.29% 68.70 1 68.80 3 15.54
2014-04-16 1232 215009 179 15023527 68.80 70.80 68.80 70.70 2.00 2.91% 70.70 3 70.80 3 16.00
2014-04-17 1232 214753 185 15353035 70.20 72.80 70.20 71.40 0.70 0.99% 71.10 1 71.40 2 16.15
2014-04-18 1232 102622 99 7341205 72.00 72.00 71.00 71.50 0.10 0.14% 71.50 2 71.60 4 16.18
2014-04-21 1232 151698 118 10806706 71.50 72.10 70.90 70.90 0.60 -0.84% 70.80 6 71.00 2 16.04
2014-04-22 1232 119442 94 8443546 70.90 71.10 70.10 70.10 0.80 -1.13% 70.10 8 70.60 1 15.86
2014-04-23 1232 145332 98 10231004 70.30 70.80 70.20 70.50 0.40 0.57% 70.50 2 70.70 6 15.95
2014-04-24 1232 111852 86 7856964 70.00 70.50 70.00 70.50 0.00 0% 70.40 1 70.50 6 15.95
2014-04-25 1232 192768 151 13389402 70.20 70.40 69.00 69.70 0.80 -1.13% 69.70 4 69.80 2 15.77
2014-04-28 1232 215472 126 14867573 68.00 69.80 68.00 69.10 0.60 -0.86% 69.10 1 69.50 1 15.63
2014-04-29 1232 164798 108 11568658 69.10 71.00 69.10 71.00 1.90 2.75% 70.50 1 71.00 7 16.06
2014-04-30 1232 1628808 779 123227423 75.00 75.90 74.60 75.90 4.90 6.9% 75.90 39 0.00 0 17.17
2014-05-02 1232 774096 523 58504529 75.40 77.10 74.00 76.70 0.80 1.05% 76.70 1 76.80 4 17.35
2014-05-05 1232 371338 262 28391417 76.70 77.40 75.00 76.40 0.30 -0.39% 76.40 10 76.80 1 17.29
2014-05-06 1232 193185 150 14624860 76.00 76.00 75.50 75.60 0.80 -1.05% 75.60 11 75.80 5 17.10
2014-05-07 1232 145955 106 10972305 75.60 75.60 75.00 75.40 0.20 -0.26% 75.40 14 75.60 3 17.06
2014-05-08 1232 655832 425 51835921 75.40 80.20 75.40 79.20 3.80 5.04% 79.20 3 79.30 3 17.92
2014-05-09 1232 562068 388 45700457 79.20 83.50 78.30 81.80 2.60 3.28% 81.60 1 81.80 9 18.51
2014-05-12 1232 452987 324 36287070 80.50 81.70 78.10 78.60 3.20 -3.91% 78.60 7 78.80 1 17.78
2014-05-13 1232 403306 257 31316568 78.60 79.50 76.60 77.40 1.20 -1.53% 77.40 1 77.70 2 15.76
2014-05-14 1232 343705 237 26837232 77.80 79.40 76.90 78.70 1.30 1.68% 77.80 4 78.70 3 16.03
2014-05-15 1232 125981 102 9785326 78.50 78.50 77.20 77.80 0.90 -1.14% 77.80 1 77.90 1 15.85
2014-05-16 1232 272082 173 21369302 77.80 79.90 77.50 78.10 0.30 0.39% 78.10 16 78.60 2 15.91
2014-05-19 1232 165200 120 12889260 78.90 78.90 77.50 77.80 0.30 -0.38% 77.80 6 78.00 5 15.85
2014-05-20 1232 56176 47 4368678 77.80 78.50 77.50 77.60 0.20 -0.26% 77.60 6 77.80 6 15.80
2014-05-21 1232 75711 65 5872158 77.60 77.80 77.20 77.30 0.30 -0.39% 77.40 1 77.50 1 15.74
2014-05-22 1232 119348 93 9291774 77.40 78.50 77.40 77.40 0.10 0.13% 77.40 18 77.80 1 15.76
2014-05-23 1232 162174 89 12672628 77.60 78.80 77.50 78.20 0.80 1.03% 78.20 22 78.60 1 15.93
2014-05-26 1232 149250 111 11808875 78.80 79.70 78.40 79.70 1.50 1.92% 79.50 7 79.70 4 16.23
2014-05-27 1232 224026 153 17885865 79.90 80.50 79.50 79.50 0.20 -0.25% 79.50 1 79.90 2 16.19
2014-05-28 1232 175844 98 13986928 79.60 80.00 79.00 79.80 0.30 0.38% 79.50 5 79.80 7 16.25
2014-05-29 1232 108525 74 8603092 80.00 80.00 79.00 79.10 0.70 -0.88% 79.10 1 79.50 1 16.11
2014-05-30 1232 143329 93 11295157 79.10 79.10 78.60 78.60 0.50 -0.63% 78.60 11 78.70 1 16.01
2014-06-03 1232 100161 88 7988831 78.60 80.50 78.60 80.00 1.40 1.78% 79.50 1 79.80 1 16.29
2014-06-04 1232 84276 68 6694080 79.10 79.80 79.10 79.50 0.50 -0.63% 79.50 1 79.70 4 16.19
2014-06-05 1232 146183 95 11598920 78.80 79.90 78.80 79.90 0.40 0.5% 79.50 1 79.90 3 16.27
2014-06-06 1232 37399 38 2983639 80.00 80.00 79.50 79.80 0.10 -0.13% 79.70 8 79.80 1 16.25
2014-06-09 1232 66010 55 5263103 80.00 80.00 79.30 79.90 0.10 0.13% 79.80 1 79.90 1 16.27
2014-06-10 1232 115450 54 9222800 79.90 80.00 79.60 80.00 0.10 0.13% 79.90 6 80.00 62 16.29
2014-06-11 1232 65151 55 5187180 80.00 80.00 79.40 79.40 0.60 -0.75% 79.40 2 79.60 10 16.17
2014-06-12 1232 131630 94 10490472 79.60 80.00 79.40 79.70 0.30 0.38% 79.60 21 79.80 2 16.23
2014-06-13 1232 40392 40 3216202 79.70 79.90 79.30 79.60 0.10 -0.13% 79.50 18 79.80 4 16.21
2014-06-16 1232 79066 71 6283831 79.70 79.70 79.20 79.30 0.30 -0.38% 79.30 9 79.60 4 16.15
2014-06-17 1232 71242 52 5662337 79.30 79.80 79.30 79.50 0.20 0.25% 79.40 6 79.50 5 16.19
2014-06-18 1232 202504 166 16170218 79.50 80.00 79.30 80.00 0.50 0.63% 79.70 12 80.00 7 16.29
2014-06-19 1232 407294 280 33363454 80.00 82.80 80.00 82.50 2.50 3.13% 82.10 1 82.50 6 16.80
2014-06-20 1232 113350 88 9340265 83.00 83.00 81.90 81.90 0.60 -0.73% 81.90 5 82.00 1 16.68
2014-06-23 1232 131824 107 10778200 81.90 82.00 81.30 82.00 0.10 0.12% 81.60 9 82.00 13 16.70
2014-06-24 1232 123287 100 10088732 82.50 82.50 81.40 81.60 0.40 -0.49% 81.60 6 81.90 5 16.62
2014-06-25 1232 153750 105 12400448 81.60 81.60 80.00 80.30 1.30 -1.59% 80.30 7 80.70 1 16.35
2014-06-26 1232 160587 91 12991698 80.30 81.70 80.30 81.70 1.40 1.74% 81.50 5 81.70 3 16.64
2014-06-27 1232 100805 76 8232106 82.50 82.50 81.30 82.00 0.30 0.37% 81.40 4 82.00 32 16.70
2014-06-30 1232 129538 88 10580116 81.70 82.00 81.50 82.00 0.00 0% 81.90 2 82.00 4 16.70
2014-07-01 1232 473591 241 38779177 82.00 82.20 81.50 82.20 0.20 0.24% 82.10 2 82.30 32 16.74
2014-07-02 1232 487804 316 38800920 78.60 80.40 78.50 79.50 0.00 -3.28% 79.50 9 79.60 2 16.19
2014-07-03 1232 136571 111 10747794 79.20 79.20 78.40 79.00 0.50 -0.63% 78.90 2 79.00 11 16.09
2014-07-04 1232 54283 47 4290226 78.80 79.50 78.80 78.90 0.10 -0.13% 78.90 2 79.10 8 16.07
2014-07-07 1232 89727 64 7047577 78.60 78.70 78.50 78.50 0.40 -0.51% 78.50 18 78.70 21 15.99
2014-07-08 1232 74334 63 5826884 78.60 78.60 78.20 78.50 0.00 0% 78.20 39 78.50 6 15.99
2014-07-09 1232 110366 96 8616701 78.30 78.40 77.90 78.10 0.40 -0.51% 78.00 9 78.10 2 15.91
2014-07-10 1232 256240 172 19771724 77.80 77.80 76.70 76.90 1.20 -1.54% 76.90 2 77.00 1 15.66
2014-07-11 1232 422751 315 31742349 76.90 76.90 74.20 74.30 2.60 -3.38% 74.30 7 74.50 10 15.13
2014-07-14 1232 138368 104 10360362 74.30 75.40 74.30 74.70 0.40 0.54% 74.60 4 74.70 1 15.21
2014-07-15 1232 65603 48 4928585 75.00 75.60 74.80 75.40 0.70 0.94% 75.30 6 75.50 3 15.36
2014-07-16 1232 88050 63 6615685 75.40 75.50 75.00 75.00 0.40 -0.53% 75.00 3 75.10 5 15.27
2014-07-17 1232 98290 75 7352179 75.00 75.10 74.40 74.40 0.60 -0.8% 74.40 4 74.50 10 15.15
2014-07-18 1232 61052 47 4540894 74.50 74.60 74.20 74.20 0.20 -0.27% 74.10 14 74.40 1 15.11
2014-07-21 1232 56021 75 4176457 74.20 74.80 74.20 74.70 0.50 0.67% 74.30 6 74.70 1 15.21
2014-07-22 1232 71092 53 5311436 74.50 74.90 74.40 74.70 0.00 0% 74.60 2 74.70 3 15.21
2014-07-24 1232 104009 74 7812484 74.50 75.40 74.50 75.20 0.50 0.67% 75.20 5 75.30 2 15.32
2014-07-25 1232 98200 65 7379900 75.20 75.40 74.80 75.20 0.00 0% 75.20 2 75.30 7 15.32
2014-07-28 1232 91301 69 6878476 75.20 75.50 75.10 75.40 0.20 0.27% 75.30 3 75.40 3 15.36
2014-07-29 1232 238200 158 18034800 75.50 76.30 75.10 75.90 0.50 0.66% 75.70 2 75.90 1 15.46
2014-07-30 1232 190481 134 14330567 75.40 75.70 74.90 74.90 1.00 -1.32% 74.90 3 75.10 2 15.25
2014-07-31 1232 163102 110 12231699 75.00 75.20 74.90 75.00 0.10 0.13% 74.90 10 75.00 9 15.27
2014-08-01 1232 118200 76 8797499 74.90 74.90 74.20 74.30 0.70 -0.93% 74.30 10 74.40 1 15.13
2014-08-04 1232 80215 43 5965940 74.80 74.80 74.20 74.40 0.10 0.13% 74.30 5 74.40 5 15.15
2014-08-05 1232 243423 129 17981225 74.30 74.30 73.50 73.70 0.70 -0.94% 73.50 5 73.70 15 15.01
2014-08-06 1232 98183 74 7198787 73.60 73.70 73.00 73.20 0.50 -0.68% 73.10 4 73.30 1 14.91
2014-08-07 1232 57501 48 4200921 73.20 73.40 73.00 73.00 0.20 -0.27% 72.90 4 73.00 6 14.87
2014-08-08 1232 106000 79 7698600 73.00 73.00 72.30 72.30 0.70 -0.96% 72.30 1 72.50 2 14.73
2014-08-11 1232 118051 72 8554853 72.50 72.90 72.00 72.40 0.10 0.14% 72.40 2 72.70 7 14.75
2014-08-12 1232 86568 75 6293864 72.40 72.90 72.40 72.60 0.20 0.28% 72.60 3 72.80 7 15.51
2014-08-13 1232 98201 77 7140512 72.60 72.90 72.30 72.80 0.20 0.28% 72.60 12 72.80 14 15.56
2014-08-14 1232 81354 58 5910271 72.80 72.90 72.50 72.50 0.30 -0.41% 72.40 10 72.50 3 15.49
2014-08-15 1232 199210 108 14360946 72.50 72.50 71.70 71.70 0.80 -1.1% 71.70 10 71.90 8 15.32
2014-08-18 1232 92540 66 6631220 71.70 71.90 71.50 71.70 0.00 0% 71.50 5 71.70 39 15.32
2014-08-19 1232 185127 101 13213768 71.60 71.60 71.20 71.30 0.40 -0.56% 71.20 8 71.30 4 15.24
2014-08-20 1232 84000 72 5989000 71.30 71.40 71.20 71.30 0.00 0% 71.20 1 71.40 23 15.24
2014-08-21 1232 118550 97 8417700 71.00 71.30 70.80 70.80 0.50 -0.7% 70.80 13 71.00 11 15.13
2014-08-22 1232 192120 138 13654298 70.80 71.40 70.80 71.40 0.60 0.85% 71.30 2 71.40 12 15.26
2014-08-25 1232 86000 60 6190700 72.20 72.30 71.50 72.10 0.70 0.98% 72.10 6 72.20 15 15.41
2014-08-26 1232 71451 57 5183925 72.40 72.70 72.20 72.60 0.50 0.69% 72.40 1 72.60 4 15.51
2014-08-27 1232 98085 89 7139421 72.90 72.90 72.50 72.80 0.20 0.28% 72.70 2 72.80 1 15.56
2014-08-28 1232 129210 78 9345071 72.80 73.10 71.80 71.90 0.90 -1.24% 71.90 3 72.20 10 15.36
2014-08-29 1232 114300 90 8184840 72.00 72.00 71.30 71.80 0.10 -0.14% 71.60 1 71.80 7 15.34
2014-09-01 1232 305670 206 21768375 72.00 72.00 71.00 71.20 0.60 -0.84% 71.20 13 71.60 2 15.21
2014-09-02 1232 68390 58 4878880 71.20 71.50 71.10 71.40 0.20 0.28% 71.30 14 71.40 1 15.26
2014-09-03 1232 30300 25 2166120 71.40 71.50 71.40 71.40 0.00 0% 71.40 3 71.50 11 15.26
2014-09-04 1232 54300 43 3881700 71.40 71.60 71.40 71.50 0.10 0.14% 71.40 10 71.60 7 15.28
2014-09-05 1232 645210 447 47635632 72.60 75.80 72.20 74.70 3.20 4.48% 74.50 1 74.70 17 15.96
2014-09-09 1232 473481 304 35511678 75.70 76.10 73.80 74.00 0.70 -0.94% 73.90 5 74.00 1 15.81
2014-09-10 1232 203503 148 14987171 75.00 75.00 72.70 73.20 0.80 -1.08% 73.20 3 73.40 19 15.64
2014-09-11 1232 124905 94 9161589 73.50 73.50 72.80 72.80 0.40 -0.55% 72.90 1 73.20 3 15.56
2014-09-12 1232 569530 229 41580707 72.90 73.20 72.70 73.10 0.30 0.41% 73.00 4 73.10 15 15.62
2014-09-15 1232 195983 139 14258659 73.40 73.40 72.40 72.70 0.40 -0.55% 72.60 3 72.70 2 15.53
2014-09-16 1232 218705 120 15864065 72.70 72.80 72.30 72.40 0.30 -0.41% 72.40 1 72.50 16 15.47
2014-09-17 1232 267997 187 19323984 72.40 72.60 71.50 72.00 0.40 -0.55% 71.90 1 72.00 1 15.38
2014-09-18 1232 156979 105 11254393 72.00 72.00 71.40 71.50 0.50 -0.69% 71.50 6 71.60 10 15.28
2014-09-19 1232 128653 75 9232084 71.50 72.00 71.40 71.80 0.30 0.42% 71.80 4 71.90 13 15.34
2014-09-22 1232 77000 46 5529300 72.00 72.10 71.50 71.80 0.00 0% 71.80 5 71.90 10 15.34
2014-09-23 1232 97901 74 7010189 71.60 72.00 71.30 71.50 0.30 -0.42% 71.50 1 71.60 12 15.28
2014-09-24 1232 110372 95 7880534 71.40 71.50 71.20 71.40 0.10 -0.14% 71.30 2 71.40 9 15.26
2014-09-25 1232 148500 111 10599250 71.70 71.90 71.10 71.20 0.20 -0.28% 71.20 3 71.30 10 15.21
2014-09-26 1232 139202 103 9866843 70.80 71.30 70.60 71.20 0.00 0% 71.10 4 71.30 14 15.21
2014-09-29 1232 114407 72 8119400 71.20 71.50 70.70 71.00 0.20 -0.28% 71.00 1 71.10 5 15.17
2014-09-30 1232 171043 104 12129466 71.00 71.40 70.50 71.40 0.40 0.56% 71.30 1 71.50 2 15.26
2014-10-01 1232 74486 61 5291853 71.10 71.20 70.90 71.00 0.40 -0.56% 70.90 9 71.00 11 15.17
2014-10-02 1232 96147 92 6826384 70.90 71.10 70.90 71.10 0.10 0.14% 71.00 7 71.10 8 15.19
2014-10-03 1232 64150 57 4567020 71.50 71.50 71.00 71.40 0.30 0.42% 71.10 23 71.40 20 15.26
2014-10-06 1232 224301 184 16176373 71.40 72.80 71.30 72.80 1.40 1.96% 72.70 1 72.80 1 15.56
2014-10-07 1232 227100 178 16550420 73.20 73.20 72.70 73.00 0.20 0.27% 72.80 2 73.00 9 15.60
2014-10-08 1232 204014 157 14875426 72.80 73.10 72.50 72.80 0.20 -0.27% 72.70 3 72.80 6 15.56
2014-10-09 1232 249323 165 18280740 73.50 74.30 72.90 73.30 0.50 0.69% 73.20 8 73.30 4 15.66
2014-10-13 1232 444642 328 31789902 72.90 72.90 70.50 70.70 2.60 -3.55% 70.60 6 70.70 3 15.11
2014-10-14 1232 509791 259 35923355 70.50 71.20 69.20 70.70 0.00 0% 70.70 7 70.90 4 15.11
2014-10-15 1232 875880 573 60219276 71.00 71.20 66.40 69.10 1.60 -2.26% 69.10 5 69.20 96 14.76
2014-10-16 1232 450600 328 30997239 66.60 70.90 66.60 69.70 0.60 0.87% 69.60 14 69.70 1 14.89
2014-10-17 1232 560430 276 39528069 69.80 71.80 69.80 70.10 0.40 0.57% 70.00 9 70.10 24 14.98
2014-10-20 1232 167200 149 11874000 70.30 71.50 70.30 70.90 0.80 1.14% 70.90 6 71.20 11 15.15
2014-10-21 1232 83305 71 5913366 71.00 71.30 70.50 71.20 0.30 0.42% 70.90 11 71.30 8 15.21
2014-10-22 1232 95941 71 6782152 71.20 71.60 70.30 71.20 0.00 0% 71.10 1 71.20 10 15.21
2014-10-23 1232 39250 37 2781775 71.10 71.10 70.50 71.00 0.20 -0.28% 70.50 3 71.00 2 15.17
2014-10-24 1232 133005 127 9346153 71.00 71.10 69.70 70.00 1.00 -1.41% 69.90 2 70.10 3 14.96
2014-10-27 1232 198362 146 13617578 70.00 70.00 67.10 68.80 1.20 -1.71% 68.80 20 68.90 1 14.70
2014-10-28 1232 93000 72 6472000 68.90 70.00 68.90 69.90 1.10 1.6% 69.80 6 70.00 2 14.94
2014-10-29 1232 130180 78 9267360 69.90 71.70 69.90 71.50 1.60 2.29% 71.50 1 71.60 5 15.28
2014-10-30 1232 79015 69 5681480 71.90 72.00 71.70 71.80 0.30 0.42% 71.70 4 71.90 7 15.34
2014-10-31 1232 113345 84 8095905 72.00 72.10 70.80 71.80 0.00 0% 71.70 1 71.80 2 15.34
2014-11-03 1232 189620 133 13745060 71.80 73.10 71.80 72.10 0.30 0.42% 72.10 2 72.20 1 15.41
2014-11-04 1232 80193 73 5783492 72.00 73.40 71.50 71.50 0.60 -0.83% 71.50 18 71.90 1 15.28
2014-11-05 1232 60254 62 4300281 71.50 72.20 71.10 71.20 0.30 -0.42% 71.20 1 71.30 1 15.21
2014-11-06 1232 38182 33 2707922 71.10 71.20 70.80 70.90 0.30 -0.42% 70.80 7 71.30 2 15.15
2014-11-07 1232 49804 55 3584486 70.90 72.90 70.90 72.00 1.10 1.55% 71.90 2 72.00 10 15.38
2014-11-10 1232 75214 66 5429913 71.90 72.70 71.70 72.00 0.00 0% 71.90 23 72.50 3 15.38
2014-11-11 1232 85523 56 6168364 72.00 72.80 72.00 72.50 0.50 0.69% 72.20 4 72.50 32 15.49
2014-11-12 1232 51021 43 3670622 72.00 72.50 71.50 71.90 0.60 -0.83% 71.80 3 71.90 15 14.50
2014-11-13 1232 73918 57 5320360 71.90 72.40 71.70 71.70 0.20 -0.28% 71.70 14 72.00 2 14.46
2014-11-14 1232 38022 34 2739195 71.70 72.30 71.70 72.30 0.60 0.84% 71.80 13 72.30 1 14.58
2014-11-17 1232 53300 48 3862900 72.50 72.80 72.20 72.30 0.00 0% 72.30 18 72.50 3 14.58
2014-11-18 1232 54720 41 3954866 72.30 72.40 72.20 72.30 0.00 0% 72.00 1 72.30 3 14.58
2014-11-19 1232 48010 34 3463925 71.90 72.50 71.90 71.90 0.40 -0.55% 71.90 10 72.50 14 14.50
2014-11-20 1232 46405 38 3342460 72.70 72.70 71.60 71.60 0.30 -0.42% 71.60 2 72.40 2 14.44
2014-11-21 1232 90100 47 6446810 71.60 72.00 71.40 71.70 0.10 0.14% 71.70 4 71.90 1 14.46
2014-11-24 1232 39000 22 2799500 72.50 72.50 71.70 71.70 0.00 0% 71.70 1 72.20 1 14.46
2014-11-25 1232 28114 27 2016208 71.60 72.00 71.50 71.60 0.10 -0.14% 71.60 16 72.00 2 14.44
2014-11-26 1232 48203 35 3460097 71.60 72.20 71.60 72.20 0.60 0.84% 72.10 1 72.30 14 14.56
2014-11-27 1232 39022 35 2809489 72.40 72.40 71.70 71.90 0.30 -0.42% 71.80 11 72.20 19 14.50
2014-11-28 1232 40001 31 2865172 71.80 71.90 71.40 71.80 0.10 -0.14% 71.60 1 71.80 1 14.48
2014-12-01 1232 45239 40 3243608 71.50 72.00 71.50 72.00 0.20 0.28% 72.00 5 72.10 26 14.52
2014-12-02 1232 69070 57 4968624 72.50 72.50 71.60 72.50 0.50 0.69% 71.70 1 72.50 24 14.62
2014-12-03 1232 213067 156 15229757 72.00 72.40 71.00 71.90 0.60 -0.83% 71.80 1 72.30 20 14.50
2014-12-04 1232 48677 39 3482336 71.90 71.90 71.40 71.80 0.10 -0.14% 71.60 7 71.90 100 14.48
2014-12-05 1232 62000 54 4436500 71.80 71.80 71.40 71.40 0.40 -0.56% 71.40 5 71.90 1 14.40
2014-12-08 1232 91001 54 6521771 71.80 72.10 71.40 71.50 0.10 0.14% 71.50 18 71.90 3 14.42
2014-12-09 1232 128020 53 9170644 71.50 71.90 71.40 71.60 0.10 0.14% 71.60 37 71.80 2 14.44
2014-12-10 1232 190313 103 13546710 71.60 71.60 70.90 71.10 0.50 -0.7% 71.10 12 71.70 13 14.33
2014-12-11 1232 78200 60 5542158 70.50 71.00 70.50 71.00 0.10 -0.14% 70.90 3 71.00 58 14.31
2014-12-12 1232 50223 31 3566633 71.00 71.40 70.90 70.90 0.10 -0.14% 70.90 14 71.00 26 14.29
2014-12-15 1232 61000 40 4329500 70.90 71.10 70.90 71.00 0.10 0.14% 70.90 3 71.00 25 14.31
2014-12-16 1232 135015 114 9558971 71.00 71.20 70.60 70.80 0.20 -0.28% 70.80 1 71.00 27 14.27
2014-12-17 1232 217252 146 15208215 70.80 70.80 69.50 69.70 1.10 -1.55% 69.70 5 70.00 11 14.05
2014-12-18 1232 66010 57 4627503 69.70 70.40 69.70 70.10 0.40 0.57% 70.00 14 70.20 4 14.13
2014-12-19 1232 46434 42 3260640 70.10 70.50 70.00 70.00 0.10 -0.14% 70.00 25 70.50 17 14.11
2014-12-22 1232 25280 27 1772440 70.00 70.40 70.00 70.00 0.00 0% 70.00 13 70.30 11 14.11
2014-12-23 1232 34755 34 2453872 71.50 71.50 70.20 70.40 0.40 0.57% 70.40 2 70.80 2 14.19
2014-12-24 1232 91200 54 6389260 70.20 70.60 69.90 70.20 0.20 -0.28% 70.20 5 70.60 14 14.15
2014-12-25 1232 81300 56 5699349 71.00 71.00 69.90 70.00 0.20 -0.28% 70.00 21 70.40 13 14.11
2014-12-26 1232 90141 72 6376811 70.20 71.00 70.20 70.80 0.80 1.14% 70.80 7 71.10 10 14.27
2014-12-27 1232 86436 58 6098156 70.50 70.70 70.40 70.50 0.30 -0.42% 70.40 8 70.50 8 14.21
2014-12-29 1232 96327 79 6790182 70.50 70.60 70.40 70.50 0.00 0% 70.40 5 70.50 37 14.21
2014-12-30 1232 174698 116 12274569 70.70 71.20 69.90 70.50 0.00 0% 70.20 1 70.50 13 14.21
2014-12-31 1232 128350 91 8993475 70.50 70.50 69.90 70.10 0.40 -0.57% 70.10 19 70.60 1 14.13