中宇(1535)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　78.20
0
0%		77.30
-0.9
-1.15%		 　76.60
-0.7
-0.91%		77.30
0.7
0.91%		77.70
0.4
0.52%		76.80
-0.9
-1.16%		76.50
-0.3
-0.39%		 　76.80
0.3
0.39%		76.50
-0.3
-0.39%		76.50
0
0%		76.30
-0.2
-0.26%		76.70
0.4
0.52%		 　77.00
0.3
0.39%		76.80
-0.2
-0.26%		76.80
0
0%		75.10
-1.7
-2.21%		75.50
0.4
0.53%		 　75.10
-0.4
-0.53%		 75.93
2 月　　　　72.30
-2.8
-3.73%		74.00
1.7
2.35%		73.40
-0.6
-0.81%		 　73.60
0.2
0.27%		74.40
0.8
1.09%		74.50
0.1
0.13%		74.60
0.1
0.13%		75.60
1
1.34%		 　75.10
-0.5
-0.66%		76.00
0.9
1.2%		75.40
-0.6
-0.79%		75.90
0.5
0.66%		76.20
0.3
0.4%		 　75.70
-0.5
-0.66%		76.00
0.3
0.4%		75.80
-0.2
-0.26%		76.10
0.3
0.4%		 75.23
3 月　　76.60
0.5
0.66%		76.00
-0.6
-0.78%		76.00
0
0%		76.60
0.6
0.79%		76.20
-0.4
-0.52%		 　76.70
0.5
0.66%		76.10
-0.6
-0.78%		76.10
0
0%		75.80
-0.3
-0.39%		75.80
0
0%		 　75.80
0
0%		76.50
0.7
0.92%		76.90
0.4
0.52%		76.60
-0.3
-0.39%		75.90
-0.7
-0.91%		 　75.60
-0.3
-0.4%		76.00
0.4
0.53%		76.20
0.2
0.26%		76.60
0.4
0.52%		76.00
-0.6
-0.78%		 76.50
0.5
0.66%		76.22
4 月76.40
-0.1
-0.13%		76.90
0.5
0.65%		77.00
0.1
0.13%		 　　77.40
0.4
0.52%		78.00
0.6
0.78%		77.80
-0.2
-0.26%		76.70
-1.1
-1.41%		77.00
0.3
0.39%		 　76.80
-0.2
-0.26%		77.00
0.2
0.26%		77.40
0.4
0.52%		77.20
-0.2
-0.26%		77.50
0.3
0.39%		 　77.80
0.3
0.39%		77.60
-0.2
-0.26%		78.00
0.4
0.52%		77.10
-0.9
-1.15%		75.30
-1.8
-2.33%		 　75.50
0.2
0.27%		76.60
1.1
1.46%		76.00
-0.6
-0.78%		 76.95
5 月　76.20
0.2
0.26%		 　76.10
-0.1
-0.13%		76.00
-0.1
-0.13%		77.30
1.3
1.71%		77.00
-0.3
-0.39%		76.80
-0.2
-0.26%		 　76.40
-0.4
-0.52%		76.30
-0.1
-0.13%		76.40
0.1
0.13%		76.00
-0.4
-0.52%		76.00
0
0%		 　76.00
0
0%		75.70
-0.3
-0.39%		76.50
0.8
1.06%		76.10
-0.4
-0.52%		76.00
-0.1
-0.13%		 　76.30
0.3
0.39%		76.00
-0.3
-0.39%		76.40
0.4
0.53%		76.70
0.3
0.39%		76.70
0
0%		 76.34
6 月　　77.10
0.4
0.52%		76.80
-0.3
-0.39%		76.00
-0.8
-1.04%		75.90
-0.1
-0.13%		 　75.80
-0.1
-0.13%		75.80
0
0%		75.90
0.1
0.13%		75.60
-0.3
-0.4%		75.60
0
0%		 　76.30
0.7
0.93%		75.70
-0.6
-0.79%		77.00
1.3
1.72%		76.30
-0.7
-0.91%		76.30
0
0%		 　76.40
0.1
0.13%		76.00
-0.4
-0.52%		76.00
0
0%		76.00
0
0%		76.00
0
0%		 　75.90
-0.1
-0.13%		 76.1
7 月75.70
-0.2
-0.26%		75.70
0
0%		75.70
0
0%		75.80
0.1
0.13%		 　75.60
-0.2
-0.26%		75.60
0
0%		75.50
-0.1
-0.13%		77.20
1.7
2.25%		76.60
-0.6
-0.78%		 　76.50
-0.1
-0.13%		76.60
0.1
0.13%		76.30
-0.3
-0.39%		76.60
0.3
0.39%		76.00
-0.6
-0.78%		 　72.20
-3.8
-5%		72.30
0.1
0.14%		 72.70
0.4
0.55%		72.80
0.1
0.14%		 　72.60
-0.2
-0.27%		72.90
0.3
0.41%		73.80
0.9
1.23%		73.80
0
0%		74.74
8 月72.80
-1
-1.36%		 　72.60
-0.2
-0.27%		71.70
-0.9
-1.24%		72.00
0.3
0.42%		72.00
0
0%		70.30
-1.7
-2.36%		 　69.50
-0.8
-1.14%		68.20
-1.3
-1.87%		68.00
-0.2
-0.29%		67.20
-0.8
-1.18%		68.00
0.8
1.19%		 　67.50
-0.5
-0.74%		67.90
0.4
0.59%		68.10
0.2
0.29%		68.00
-0.1
-0.15%		68.80
0.8
1.18%		 　68.70
-0.1
-0.15%		69.20
0.5
0.73%		70.00
0.8
1.16%		70.00
0
0%		70.30
0.3
0.43%		 69.6
9 月70.00
-0.3
-0.43%		69.60
-0.4
-0.57%		70.90
1.3
1.87%		70.10
-0.8
-1.13%		69.60
-0.5
-0.71%		 　　68.70
-0.9
-1.29%		68.80
0.1
0.15%		68.60
-0.2
-0.29%		68.10
-0.5
-0.73%		 　67.60
-0.5
-0.73%		67.70
0.1
0.15%		68.30
0.6
0.89%		67.80
-0.5
-0.73%		68.30
0.5
0.74%		 　67.80
-0.5
-0.73%		67.80
0
0%		67.80
0
0%		67.50
-0.3
-0.44%		67.50
0
0%		 　67.10
-0.4
-0.59%		68.00
0.9
1.34%		 68.32
10 月67.50
-0.5
-0.74%		67.80
0.3
0.44%		67.90
0.1
0.15%		 　67.50
-0.4
-0.59%		67.10
-0.4
-0.59%		66.70
-0.4
-0.6%		66.70
0
0%		 　　65.00
-1.7
-2.55%		63.50
-1.5
-2.31%		62.20
-1.3
-2.05%		60.80
-1.4
-2.25%		59.10
-1.7
-2.8%		 　59.20
0.1
0.17%		58.80
-0.4
-0.68%		59.40
0.6
1.02%		59.50
0.1
0.17%		58.90
-0.6
-1.01%		 　58.20
-0.7
-1.19%		59.30
1.1
1.89%		59.50
0.2
0.34%		59.70
0.2
0.34%		60.80
1.1
1.84%		62.5
11 月 　60.90
0.1
0.16%		60.10
-0.8
-1.31%		60.40
0.3
0.5%		60.40
0
0%		61.20
0.8
1.32%		 　62.00
0.8
1.31%		62.70
0.7
1.13%		63.40
0.7
1.12%		64.60
1.2
1.89%		64.80
0.2
0.31%		 　65.30
0.5
0.77%		63.60
-1.7
-2.6%		64.00
0.4
0.63%		65.50
1.5
2.34%		65.00
-0.5
-0.76%		 　65.00
0
0%		65.30
0.3
0.46%		65.70
0.4
0.61%		65.50
-0.2
-0.3%		66.30
0.8
1.22%		 63.91
12 月66.90
0.6
0.9%		67.20
0.3
0.45%		68.00
0.8
1.19%		68.80
0.8
1.18%		68.10
-0.7
-1.02%		 　68.80
0.7
1.03%		68.70
-0.1
-0.15%		68.50
-0.2
-0.29%		68.00
-0.5
-0.73%		68.20
0.2
0.29%		 　67.30
-0.9
-1.32%		67.80
0.5
0.74%		67.00
-0.8
-1.18%		66.40
-0.6
-0.9%		66.50
0.1
0.15%		 　66.70
0.2
0.3%		66.80
0.1
0.15%		67.30
0.5
0.75%		67.50
0.2
0.3%		67.70
0.2
0.3%		68.10
0.4
0.59%		 68.40
0.3
0.44%		68.50
0.1
0.15%		68.20
-0.3
-0.44%		67.74

說明:最高漲幅:2.35%最低跌幅:-5% 最高價:78.20最低價:58.20平均價:71.88,灰色底表示週末,漲141天(65.6)元,跌142天(-91.5)元,平盤31天
2%=9,1%=70,0%=93,-0%=2,-1%=4,-2%=5,-3%=7,-4%=56,-5%=68,

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 1535 521503 338 40879185 79.50 79.90 77.70 78.20 1.10 0% 78.20 11 78.40 1 16.64
2014-01-03 1535 300508 207 23280024 78.20 78.20 77.00 77.30 0.90 -1.15% 77.30 15 77.50 29 16.45
2014-01-06 1535 471290 299 36092545 77.30 77.30 76.10 76.60 0.70 -0.91% 76.60 2 76.70 5 16.30
2014-01-07 1535 252685 200 19388655 76.80 77.40 76.20 77.30 0.70 0.91% 77.30 1 77.40 2 16.45
2014-01-08 1535 242475 148 18845254 77.30 78.40 77.30 77.70 0.40 0.52% 77.50 88 77.80 5 16.53
2014-01-09 1535 128236 98 9902737 77.50 77.90 76.80 76.80 0.90 -1.16% 76.80 11 77.00 1 16.34
2014-01-10 1535 236430 143 18080895 77.00 77.00 76.00 76.50 0.30 -0.39% 76.50 18 76.60 5 16.28
2014-01-13 1535 227172 123 17414758 76.50 77.30 76.00 76.80 0.30 0.39% 76.80 9 77.20 5 16.34
2014-01-14 1535 86849 81 6643247 76.80 76.80 76.30 76.50 0.30 -0.39% 76.50 6 76.80 4 16.28
2014-01-15 1535 87193 68 6668679 76.50 76.70 76.20 76.50 0.00 0% 76.50 2 76.60 1 16.28
2014-01-16 1535 128219 101 9827618 77.00 77.50 76.30 76.30 0.20 -0.26% 76.30 11 76.80 8 16.23
2014-01-17 1535 72912 72 5583366 76.30 76.80 76.30 76.70 0.40 0.52% 76.60 1 76.70 4 16.32
2014-01-20 1535 78060 65 5990626 76.60 77.20 76.50 77.00 0.30 0.39% 77.00 1 77.10 4 16.38
2014-01-21 1535 56020 46 4302140 77.00 77.00 76.60 76.80 0.20 -0.26% 76.60 1 76.90 15 16.34
2014-01-22 1535 108100 62 8317179 76.50 77.50 76.50 76.80 0.00 0% 76.60 23 76.70 4 16.34
2014-01-23 1535 465034 385 35165365 76.50 76.50 75.10 75.10 1.70 -2.21% 75.10 24 75.40 1 15.98
2014-01-24 1535 139100 97 10492830 75.00 75.60 75.00 75.50 0.40 0.53% 75.50 29 75.70 6 16.06
2014-01-27 1535 208285 113 15611003 75.00 75.30 74.60 75.10 0.40 -0.53% 75.10 8 75.40 1 15.98
2014-02-05 1535 616900 411 44243548 69.90 73.40 69.90 72.30 2.80 -3.73% 72.30 17 72.80 1 15.38
2014-02-06 1535 205981 138 15100689 72.50 74.40 72.50 74.00 1.70 2.35% 74.00 81 74.10 1 15.74
2014-02-07 1535 150011 116 11107511 74.00 74.80 73.30 73.40 0.60 -0.81% 73.40 1 73.80 7 15.62
2014-02-10 1535 115301 90 8493505 74.80 74.80 73.50 73.60 0.20 0.27% 73.50 17 73.90 3 15.66
2014-02-11 1535 134149 91 9937075 73.60 74.70 73.50 74.40 0.80 1.09% 74.40 20 74.60 13 15.83
2014-02-12 1535 256158 108 18999950 74.60 74.60 73.80 74.50 0.10 0.13% 74.50 16 74.60 16 15.85
2014-02-13 1535 66420 55 4938973 74.20 74.60 74.10 74.60 0.10 0.13% 74.60 14 74.70 4 15.87
2014-02-14 1535 128100 87 9613439 74.60 75.60 74.40 75.60 1.00 1.34% 75.50 2 75.60 8 16.09
2014-02-17 1535 171498 75 12863796 74.10 75.50 74.10 75.10 0.50 -0.66% 75.10 17 75.30 10 15.98
2014-02-18 1535 136326 80 10299376 74.90 76.00 74.90 76.00 0.90 1.2% 76.00 20 76.10 3 16.17
2014-02-19 1535 160420 89 12096967 75.80 76.00 75.10 75.40 0.60 -0.79% 75.30 20 75.40 3 16.04
2014-02-20 1535 117061 59 8841436 75.40 75.90 75.00 75.90 0.50 0.66% 75.70 10 76.00 13 16.15
2014-02-21 1535 169296 94 12894944 76.20 76.40 75.70 76.20 0.30 0.4% 76.20 17 76.30 3 16.21
2014-02-24 1535 71200 40 5383900 75.40 76.30 75.30 75.70 0.50 -0.66% 75.70 8 75.80 1 16.11
2014-02-25 1535 73186 45 5547836 76.10 76.10 75.40 76.00 0.30 0.4% 76.00 27 76.10 5 16.17
2014-02-26 1535 205099 99 15496124 75.10 75.90 75.10 75.80 0.20 -0.26% 75.80 7 76.00 15 16.13
2014-02-27 1535 186100 78 14139760 75.30 76.30 75.20 76.10 0.30 0.4% 76.00 65 76.20 4 16.19
2014-03-03 1535 152010 110 11629874 76.10 76.90 75.90 76.60 0.50 0.66% 76.60 1 76.70 5 16.30
2014-03-04 1535 142200 110 10841400 77.20 77.20 75.50 76.00 0.60 -0.78% 76.00 2 76.30 8 16.17
2014-03-05 1535 187200 121 14216340 76.30 76.40 75.60 76.00 0.00 0% 76.00 12 76.20 7 16.17
2014-03-06 1535 189252 127 14467027 76.00 76.90 75.90 76.60 0.60 0.79% 76.50 8 76.90 14 16.30
2014-03-07 1535 196163 140 15010385 77.00 77.00 76.10 76.20 0.40 -0.52% 76.20 2 76.60 2 16.21
2014-03-10 1535 97510 93 7473407 76.20 76.90 76.20 76.70 0.50 0.66% 76.30 21 76.70 1 16.32
2014-03-11 1535 61535 60 4687860 76.50 76.50 76.10 76.10 0.60 -0.78% 76.00 21 76.10 1 16.19
2014-03-12 1535 103102 75 7831554 76.10 76.10 75.80 76.10 0.00 0% 76.00 20 76.10 2 16.19
2014-03-13 1535 97303 77 7409340 75.80 76.50 75.80 75.80 0.30 -0.39% 75.80 16 76.00 2 16.13
2014-03-14 1535 113581 85 8609364 75.80 76.00 75.70 75.80 0.00 0% 75.80 9 75.90 2 16.13
2014-03-17 1535 137625 82 10434800 75.80 76.00 75.70 75.80 0.00 0% 75.80 1 76.00 5 16.13
2014-03-18 1535 189185 144 14369747 75.90 76.50 75.50 76.50 0.70 0.92% 76.40 1 76.50 7 16.28
2014-03-19 1535 200430 140 15314410 76.80 77.00 75.90 76.90 0.40 0.52% 76.70 2 76.90 2 16.36
2014-03-20 1535 252653 144 19261218 76.60 76.90 75.60 76.60 0.30 -0.39% 76.40 1 76.60 8 16.30
2014-03-21 1535 206419 250 15673963 76.50 76.50 75.60 75.90 0.70 -0.91% 75.90 1 76.10 5 16.15
2014-03-24 1535 97608 143 7358308 75.50 75.80 75.00 75.60 0.30 -0.4% 75.50 53 75.70 3 16.09
2014-03-25 1535 107376 145 8185740 75.50 76.60 75.30 76.00 0.40 0.53% 76.00 4 76.20 2 15.29
2014-03-26 1535 62015 68 4738856 76.30 76.60 76.10 76.20 0.20 0.26% 76.20 2 76.40 3 15.33
2014-03-27 1535 142552 145 10899758 76.20 76.70 76.20 76.60 0.40 0.52% 76.50 3 76.60 13 15.41
2014-03-28 1535 62147 109 4734888 76.60 76.60 76.00 76.00 0.60 -0.78% 76.00 56 76.20 2 15.29
2014-03-31 1535 101523 112 7723289 75.80 76.50 75.60 76.50 0.50 0.66% 76.20 1 76.50 6 15.39
2014-04-01 1535 135647 115 10381220 76.50 76.80 76.10 76.40 0.10 -0.13% 76.40 9 76.60 14 15.37
2014-04-02 1535 116284 100 8926746 76.50 77.00 76.50 76.90 0.50 0.65% 76.80 67 77.00 31 15.47
2014-04-03 1535 187269 149 14461582 77.00 77.60 76.90 77.00 0.10 0.13% 77.00 17 77.20 17 15.49
2014-04-07 1535 139777 123 10759226 77.00 77.60 76.50 77.40 0.40 0.52% 77.40 7 77.50 6 15.57
2014-04-08 1535 219728 196 17114484 77.70 78.50 77.30 78.00 0.60 0.78% 77.90 10 78.00 7 15.69
2014-04-09 1535 135768 119 10588696 78.00 78.40 77.50 77.80 0.20 -0.26% 77.60 5 77.80 8 15.65
2014-04-10 1535 166423 129 12837207 78.00 78.00 76.60 76.70 1.10 -1.41% 76.70 1 76.90 2 15.43
2014-04-11 1535 137931 90 10567387 76.00 77.10 76.00 77.00 0.30 0.39% 77.00 19 77.20 5 15.49
2014-04-14 1535 150008 84 11540716 76.80 77.00 76.70 76.80 0.20 -0.26% 76.70 3 76.80 2 15.45
2014-04-15 1535 47250 55 3638750 77.00 77.20 76.80 77.00 0.20 0.26% 77.00 74 77.30 4 15.49
2014-04-16 1535 108904 110 8405568 77.00 77.60 76.90 77.40 0.40 0.52% 77.00 65 77.40 14 15.57
2014-04-17 1535 90436 96 7004277 77.50 77.60 77.20 77.20 0.20 -0.26% 77.20 1 77.50 18 15.53
2014-04-18 1535 68200 67 5278235 77.60 77.60 77.10 77.50 0.30 0.39% 77.30 7 77.50 1 15.59
2014-04-21 1535 141200 133 11003037 77.60 78.40 77.60 77.80 0.30 0.39% 77.80 18 77.90 9 15.65
2014-04-22 1535 68683 92 5341074 78.00 78.30 77.20 77.60 0.20 -0.26% 77.20 9 77.60 1 15.61
2014-04-23 1535 95550 112 7427911 77.80 78.40 77.30 78.00 0.40 0.52% 77.70 2 78.00 4 15.69
2014-04-24 1535 90115 89 6974635 77.70 78.00 76.90 77.10 0.90 -1.15% 77.10 3 77.50 3 15.51
2014-04-25 1535 244147 199 18394415 77.00 77.00 74.50 75.30 1.80 -2.33% 75.30 6 75.50 2 15.15
2014-04-28 1535 156558 89 11715026 73.60 75.70 73.60 75.50 0.20 0.27% 75.40 6 75.50 1 15.19
2014-04-29 1535 129100 92 9836639 75.50 76.70 75.20 76.60 1.10 1.46% 76.50 9 76.60 2 15.41
2014-04-30 1535 57095 50 4343866 76.50 76.50 75.80 76.00 0.60 -0.78% 76.00 5 76.30 4 15.29
2014-05-02 1535 33300 28 2531560 75.60 76.20 75.60 76.20 0.20 0.26% 76.00 7 76.20 7 15.33
2014-05-05 1535 49142 47 3750371 76.00 76.70 76.00 76.10 0.10 -0.13% 76.10 1 76.60 1 15.31
2014-05-06 1535 38527 44 2931052 76.10 76.20 75.90 76.00 0.10 -0.13% 76.00 12 76.20 1 15.29
2014-05-07 1535 140480 81 10724103 75.10 77.30 75.10 77.30 1.30 1.71% 77.10 8 77.30 3 15.55
2014-05-08 1535 66339 65 5123303 77.10 77.80 76.90 77.00 0.30 -0.39% 77.00 22 77.20 1 15.49
2014-05-09 1535 48093 45 3697698 77.00 77.00 76.50 76.80 0.20 -0.26% 76.80 2 76.90 1 16.48
2014-05-12 1535 88037 77 6761552 76.80 77.20 76.00 76.40 0.40 -0.52% 76.00 1 76.40 1 16.39
2014-05-13 1535 51215 46 3912926 77.00 77.00 76.20 76.30 0.10 -0.13% 76.10 4 76.40 2 16.37
2014-05-14 1535 118062 70 8962874 76.00 77.00 75.60 76.40 0.10 0.13% 76.40 6 76.80 2 16.39
2014-05-15 1535 24001 21 1825876 76.00 76.70 75.80 76.00 0.40 -0.52% 76.00 4 76.40 1 16.31
2014-05-16 1535 86200 64 6573500 75.50 76.90 75.50 76.00 0.00 0% 76.10 7 76.60 1 16.31
2014-05-19 1535 26002 20 1985453 75.60 76.60 75.60 76.00 0.00 0% 76.00 4 76.40 4 16.31
2014-05-20 1535 51999 39 3942423 75.80 76.40 75.70 75.70 0.30 -0.39% 75.60 26 76.10 6 16.24
2014-05-21 1535 88138 67 6718255 75.70 76.60 75.60 76.50 0.80 1.06% 75.80 10 76.40 1 16.42
2014-05-22 1535 61005 50 4654284 76.70 76.70 75.80 76.10 0.40 -0.52% 76.10 1 76.60 1 16.33
2014-05-23 1535 94100 71 7175169 76.00 76.50 75.80 76.00 0.10 -0.13% 76.00 9 76.30 1 16.31
2014-05-26 1535 70200 48 5353000 76.30 76.50 76.00 76.30 0.30 0.39% 76.00 3 76.30 9 16.37
2014-05-27 1535 78424 59 5964324 76.20 76.20 75.90 76.00 0.30 -0.39% 76.00 4 76.20 2 16.31
2014-05-28 1535 70040 55 5335747 76.30 76.70 75.60 76.40 0.40 0.53% 76.50 12 76.60 1 16.39
2014-05-29 1535 67340 45 5155180 76.50 76.70 76.50 76.70 0.30 0.39% 76.50 10 76.70 1 16.46
2014-05-30 1535 36079 32 2760958 76.70 76.70 76.00 76.70 0.00 0% 76.70 1 76.90 1 16.46
2014-06-03 1535 65238 58 5037478 76.70 77.70 76.30 77.10 0.40 0.52% 77.10 1 77.20 1 16.55
2014-06-04 1535 63401 59 4857676 77.10 77.50 76.20 76.80 0.30 -0.39% 76.80 2 77.30 2 16.48
2014-06-05 1535 93488 75 7133216 76.90 76.90 76.00 76.00 0.80 -1.04% 76.00 2 76.20 1 16.31
2014-06-06 1535 65100 41 4939520 76.00 76.00 75.70 75.90 0.10 -0.13% 75.70 16 75.90 4 16.29
2014-06-09 1535 86452 56 6565760 76.00 76.10 75.80 75.80 0.10 -0.13% 75.80 14 76.10 9 16.27
2014-06-10 1535 66538 50 5054778 75.60 76.30 75.60 75.80 0.00 0% 75.80 5 76.10 3 16.27
2014-06-11 1535 150422 91 11402440 75.80 76.10 75.40 75.90 0.10 0.13% 75.70 1 75.90 1 16.29
2014-06-12 1535 83516 64 6311161 75.90 75.90 75.40 75.60 0.30 -0.4% 75.60 13 75.80 4 16.22
2014-06-13 1535 94183 72 7114115 75.60 75.60 75.40 75.60 0.00 0% 75.60 1 75.70 6 16.22
2014-06-16 1535 93391 63 7108428 75.50 76.30 75.40 76.30 0.70 0.93% 76.30 5 76.40 8 16.37
2014-06-17 1535 54482 55 4145934 76.50 76.60 75.70 75.70 0.60 -0.79% 75.70 5 76.00 4 16.24
2014-06-18 1535 146163 127 11169567 75.80 77.00 75.70 77.00 1.30 1.72% 76.60 1 77.00 30 16.52
2014-06-19 1535 69400 58 5314200 77.00 77.00 76.30 76.30 0.70 -0.91% 76.30 7 76.70 2 16.37
2014-06-20 1535 32505 31 2478683 76.30 76.40 76.10 76.30 0.00 0% 76.30 2 76.50 7 16.37
2014-06-23 1535 76240 66 5818058 76.30 76.80 75.70 76.40 0.10 0.13% 76.00 4 76.50 4 16.39
2014-06-24 1535 60030 45 4581983 76.40 76.70 75.90 76.00 0.40 -0.52% 76.00 8 76.50 1 16.31
2014-06-25 1535 25144 25 1906429 76.00 76.30 75.60 76.00 0.00 0% 75.70 8 76.10 1 16.31
2014-06-26 1535 39381 36 3000606 75.80 76.90 75.70 76.00 0.00 0% 76.00 4 76.60 3 16.31
2014-06-27 1535 67262 67 5123812 76.00 76.60 75.80 76.00 0.00 0% 76.00 25 76.50 2 16.31
2014-06-30 1535 93679 74 7103125 76.20 76.20 75.60 75.90 0.10 -0.13% 75.70 3 75.90 1 16.29
2014-07-01 1535 49364 49 3739984 75.90 76.00 75.60 75.70 0.20 -0.26% 75.70 12 75.90 1 16.24
2014-07-02 1535 87463 79 6633331 75.80 76.20 75.70 75.70 0.00 0% 75.70 2 75.80 10 16.24
2014-07-03 1535 62051 41 4696006 75.70 76.00 75.60 75.70 0.00 0% 75.70 10 76.10 3 16.24
2014-07-04 1535 51100 39 3879430 76.00 76.40 75.60 75.80 0.10 0.13% 75.80 9 76.10 7 16.27
2014-07-07 1535 71200 46 5392100 75.70 75.80 75.60 75.60 0.20 -0.26% 75.60 8 75.80 3 16.22
2014-07-08 1535 41787 47 3150587 75.50 75.60 75.00 75.60 0.00 0% 75.70 2 75.90 1 16.22
2014-07-09 1535 34423 33 2596317 75.10 75.80 75.10 75.50 0.10 -0.13% 75.50 3 75.80 3 16.20
2014-07-10 1535 273401 218 21140994 76.90 78.00 76.80 77.20 1.70 2.25% 77.20 4 77.50 9 16.57
2014-07-11 1535 114541 102 8763046 77.20 77.20 76.00 76.60 0.60 -0.78% 76.40 5 76.70 2 16.44
2014-07-14 1535 87698 58 6707603 77.40 77.40 76.00 76.50 0.10 -0.13% 76.50 4 76.70 1 16.42
2014-07-15 1535 47150 36 3613354 77.00 77.00 76.30 76.60 0.10 0.13% 76.60 1 76.80 2 16.44
2014-07-16 1535 70605 59 5392987 76.60 77.00 76.00 76.30 0.30 -0.39% 76.30 9 76.40 2 16.37
2014-07-17 1535 127101 88 9719846 76.10 76.80 76.10 76.60 0.30 0.39% 76.50 1 76.60 1 16.44
2014-07-18 1535 467098 314 35594003 76.60 76.60 75.90 76.00 0.60 -0.78% 75.90 9 76.00 44 16.31
2014-07-21 1535 239664 191 17330698 72.50 72.50 72.00 72.20 0.00 -5% 72.20 21 72.30 1 15.49
2014-07-22 1535 96303 81 6977684 72.20 72.90 72.20 72.30 0.10 0.14% 72.40 12 72.80 3 15.52
2014-07-24 1535 65608 58 4757842 72.40 72.90 72.30 72.70 0.40 0.55% 72.70 10 72.90 2 15.60
2014-07-25 1535 52026 48 3765202 72.70 72.80 72.10 72.80 0.10 0.14% 72.20 11 72.90 2 15.62
2014-07-28 1535 47667 54 3466015 72.50 72.90 72.40 72.60 0.20 -0.27% 72.60 11 72.90 3 15.58
2014-07-29 1535 57200 51 4159500 72.80 72.90 72.30 72.90 0.30 0.41% 72.60 1 73.00 14 15.64
2014-07-30 1535 54250 59 3973643 72.90 73.80 72.60 73.80 0.90 1.23% 73.40 1 73.80 2 15.84
2014-07-31 1535 63150 61 4645200 73.30 74.00 73.20 73.80 0.00 0% 73.40 5 73.80 2 15.84
2014-08-01 1535 43535 44 3176983 72.10 73.50 72.10 72.80 1.00 -1.36% 72.90 1 73.30 1 15.62
2014-08-04 1535 27030 28 1965332 72.80 73.00 72.50 72.60 0.20 -0.27% 72.60 6 72.90 10 15.58
2014-08-05 1535 139243 98 10024817 72.60 72.60 71.50 71.70 0.90 -1.24% 71.70 4 72.00 3 15.39
2014-08-06 1535 125050 72 8979845 71.70 72.20 71.50 72.00 0.30 0.42% 72.00 1 72.20 16 15.45
2014-08-07 1535 30094 31 2158695 72.00 72.00 71.50 72.00 0.00 0% 71.60 13 72.00 5 15.82
2014-08-08 1535 177725 143 12558309 71.50 71.50 70.30 70.30 1.70 -2.36% 70.30 3 70.40 2 15.45
2014-08-11 1535 179274 141 12496824 70.30 70.30 69.40 69.50 0.80 -1.14% 69.50 5 69.60 17 15.27
2014-08-12 1535 358094 240 24476335 69.50 69.60 67.70 68.20 1.30 -1.87% 68.10 13 68.20 5 14.99
2014-08-13 1535 174350 122 11815774 68.20 68.50 67.10 68.00 0.20 -0.29% 67.90 4 68.00 2 14.95
2014-08-14 1535 158031 120 10653499 68.00 68.00 67.20 67.20 0.80 -1.18% 67.10 22 67.20 4 14.77
2014-08-15 1535 75200 55 5070680 67.20 68.00 67.10 68.00 0.80 1.19% 67.90 1 68.00 2 14.95
2014-08-18 1535 43430 43 2948926 68.00 68.40 67.50 67.50 0.50 -0.74% 67.50 22 67.90 1 14.84
2014-08-19 1535 56215 42 3820385 67.50 68.30 67.50 67.90 0.40 0.59% 67.90 3 68.00 1 14.92
2014-08-20 1535 17476 21 1192553 68.00 68.30 68.00 68.10 0.20 0.29% 68.10 3 68.30 7 14.97
2014-08-21 1535 41150 40 2799235 68.00 68.10 67.90 68.00 0.10 -0.15% 67.90 3 68.00 3 14.95
2014-08-22 1535 54850 56 3761479 68.10 68.80 68.10 68.80 0.80 1.18% 68.60 2 68.80 2 15.12
2014-08-25 1535 70400 67 4853580 69.00 69.50 68.30 68.70 0.10 -0.15% 68.70 4 69.00 2 15.10
2014-08-26 1535 17624 24 1216742 68.80 69.40 68.80 69.20 0.50 0.73% 69.00 18 69.20 3 15.21
2014-08-27 1535 73380 73 5105189 69.20 70.00 69.00 70.00 0.80 1.16% 69.50 16 70.00 3 15.38
2014-08-28 1535 31001 29 2174672 70.20 70.40 70.00 70.00 0.00 0% 70.00 3 70.10 2 15.38
2014-08-29 1535 29200 32 2045240 70.00 70.40 69.60 70.30 0.30 0.43% 70.20 1 70.40 4 15.45
2014-09-01 1535 26327 27 1842651 70.30 70.30 69.70 70.00 0.30 -0.43% 69.70 1 70.20 10 15.38
2014-09-02 1535 28260 27 1970630 70.00 70.00 69.60 69.60 0.40 -0.57% 69.50 15 69.70 1 15.30
2014-09-03 1535 46268 43 3314200 69.60 72.00 69.60 70.90 1.30 1.87% 70.50 3 70.90 11 15.58
2014-09-04 1535 68438 56 4785603 70.90 70.90 69.00 70.10 0.80 -1.13% 69.60 1 70.10 8 15.41
2014-09-05 1535 73160 54 5070640 70.00 70.00 68.80 69.60 0.50 -0.71% 69.30 5 69.80 1 15.30
2014-09-09 1535 53240 40 3675200 69.60 69.70 68.70 68.70 0.90 -1.29% 68.70 15 69.40 10 15.10
2014-09-10 1535 37984 41 2607894 68.70 68.80 68.50 68.80 0.10 0.15% 68.70 4 68.80 1 15.12
2014-09-11 1535 17074 17 1172283 68.70 69.00 68.50 68.60 0.20 -0.29% 68.60 1 68.90 11 15.08
2014-09-12 1535 44636 45 3044709 68.60 68.60 68.00 68.10 0.50 -0.73% 68.00 28 68.20 2 14.97
2014-09-15 1535 39000 31 2639800 68.00 68.00 67.60 67.60 0.50 -0.73% 67.60 15 67.90 2 14.86
2014-09-16 1535 47424 35 3216973 67.90 67.90 67.60 67.70 0.10 0.15% 67.70 9 67.90 1 14.88
2014-09-17 1535 69430 72 4718768 67.80 68.80 67.50 68.30 0.60 0.89% 67.70 13 68.30 9 15.01
2014-09-18 1535 49525 54 3369400 68.30 68.40 67.70 67.80 0.50 -0.73% 67.80 2 68.00 1 14.90
2014-09-19 1535 49112 39 3352195 68.00 68.80 67.90 68.30 0.50 0.74% 68.30 21 68.70 2 15.01
2014-09-22 1535 31231 29 2121346 68.30 68.30 67.50 67.80 0.50 -0.73% 67.70 9 68.20 10 14.90
2014-09-23 1535 50310 37 3416472 67.50 68.50 67.50 67.80 0.00 0% 67.80 2 68.00 1 14.90
2014-09-24 1535 57306 45 3897899 67.80 68.30 67.80 67.80 0.00 0% 68.00 1 68.40 11 14.90
2014-09-25 1535 36000 28 2437900 68.10 68.30 67.50 67.50 0.30 -0.44% 67.50 23 68.00 11 14.84
2014-09-26 1535 51031 45 3433908 67.50 67.50 67.10 67.50 0.00 0% 67.50 3 67.80 2 14.84
2014-09-29 1535 23100 23 1557850 68.30 68.30 67.10 67.10 0.40 -0.59% 67.10 9 67.60 12 14.75
2014-09-30 1535 85000 66 5717200 67.10 68.20 66.60 68.00 0.90 1.34% 67.80 2 68.00 1 14.95
2014-10-01 1535 27040 21 1825924 67.90 68.00 67.30 67.50 0.50 -0.74% 67.50 1 67.80 1 14.84
2014-10-02 1535 23100 21 1557100 67.00 67.80 67.00 67.80 0.30 0.44% 67.20 11 67.70 1 14.90
2014-10-03 1535 6500 13 440200 67.40 67.90 67.40 67.90 0.10 0.15% 67.80 3 68.00 4 14.92
2014-10-06 1535 17850 23 1208077 67.90 67.90 67.50 67.50 0.40 -0.59% 67.70 2 67.90 9 14.84
2014-10-07 1535 45540 47 3065802 67.50 67.90 67.00 67.10 0.40 -0.59% 67.00 22 67.10 6 14.75
2014-10-08 1535 44365 42 2963926 66.80 67.00 66.70 66.70 0.40 -0.6% 66.70 14 66.80 19 14.66
2014-10-09 1535 24102 26 1611434 66.60 67.00 66.60 66.70 0.00 0% 66.70 15 66.90 2 14.66
2014-10-13 1535 150480 132 9802300 66.00 66.40 64.50 65.00 1.70 -2.55% 65.00 1 65.40 1 14.29
2014-10-14 1535 261100 179 16668419 64.40 64.50 63.20 63.50 1.50 -2.31% 63.50 1 63.70 2 13.96
2014-10-15 1535 183583 131 11513119 63.50 63.70 62.20 62.20 1.30 -2.05% 62.20 21 62.40 2 13.67
2014-10-16 1535 356168 259 21069098 61.70 61.70 57.90 60.80 1.40 -2.25% 60.20 1 60.80 12 13.36
2014-10-17 1535 237280 166 14021819 60.10 60.30 58.30 59.10 1.70 -2.8% 59.10 6 59.30 1 12.99
2014-10-20 1535 204720 151 12096858 59.10 59.90 58.10 59.20 0.10 0.17% 59.00 4 59.20 2 13.01
2014-10-21 1535 84563 76 4933880 59.20 59.20 58.00 58.80 0.40 -0.68% 58.70 11 58.80 1 12.92
2014-10-22 1535 87351 80 5191194 59.00 59.80 58.70 59.40 0.60 1.02% 59.40 2 59.80 6 13.05
2014-10-23 1535 39137 39 2320160 59.30 59.50 59.00 59.50 0.10 0.17% 59.40 7 59.50 1 13.08
2014-10-24 1535 107598 99 6353578 59.80 59.80 58.70 58.90 0.60 -1.01% 58.90 7 59.00 1 12.95
2014-10-27 1535 81004 53 4762536 59.20 59.20 58.20 58.20 0.70 -1.19% 58.10 7 58.20 1 12.79
2014-10-28 1535 60000 58 3552597 58.50 59.90 58.50 59.30 1.10 1.89% 59.20 1 59.30 1 13.03
2014-10-29 1535 72612 61 4322796 59.40 59.70 59.40 59.50 0.20 0.34% 59.40 5 59.50 28 13.08
2014-10-30 1535 47545 40 2838191 59.70 59.80 59.60 59.70 0.20 0.34% 59.60 4 59.70 9 13.12
2014-10-31 1535 59202 51 3570501 59.70 60.90 59.70 60.80 1.10 1.84% 60.60 12 60.80 2 13.36
2014-11-03 1535 83722 73 5079155 61.00 61.10 60.30 60.90 0.10 0.16% 60.70 5 60.90 15 13.38
2014-11-04 1535 41608 37 2524025 60.90 61.10 60.10 60.10 0.80 -1.31% 60.10 5 60.40 4 13.21
2014-11-05 1535 33435 28 2019216 60.20 60.50 60.20 60.40 0.30 0.5% 60.50 2 60.60 1 13.27
2014-11-06 1535 36210 25 2181710 60.90 60.90 60.00 60.40 0.00 0% 60.00 2 60.40 11 13.27
2014-11-07 1535 35864 33 2183581 60.60 61.20 60.50 61.20 0.80 1.32% 61.10 1 61.20 3 13.45
2014-11-10 1535 43770 38 2712315 61.20 62.50 61.20 62.00 0.80 1.31% 62.00 86 62.10 1 13.63
2014-11-11 1535 56260 45 3521628 62.00 63.00 62.00 62.70 0.70 1.13% 62.60 1 62.90 1 13.78
2014-11-12 1535 57506 66 3635025 62.70 63.50 62.70 63.40 0.70 1.12% 63.30 1 63.40 1 12.73
2014-11-13 1535 86585 69 5551065 63.60 64.60 63.60 64.60 1.20 1.89% 64.60 2 64.70 1 12.97
2014-11-14 1535 72051 60 4678015 64.60 65.00 64.60 64.80 0.20 0.31% 64.80 9 64.90 2 13.01
2014-11-17 1535 49311 48 3215637 65.00 65.90 65.00 65.30 0.50 0.77% 65.30 1 65.40 2 13.11
2014-11-18 1535 65503 58 4222841 66.00 66.00 63.50 63.60 1.70 -2.6% 63.50 8 63.60 1 12.77
2014-11-19 1535 43394 40 2772616 63.60 64.20 63.10 64.00 0.40 0.63% 64.00 44 64.30 2 12.85
2014-11-20 1535 52260 43 3399507 64.50 65.90 64.40 65.50 1.50 2.34% 65.10 2 65.50 6 13.15
2014-11-21 1535 40001 34 2613067 66.00 66.00 64.80 65.00 0.50 -0.76% 65.10 2 65.30 11 13.05
2014-11-24 1535 35301 25 2295455 65.50 65.50 64.80 65.00 0.00 0% 64.80 8 65.20 1 13.05
2014-11-25 1535 25149 30 1633856 65.00 65.40 64.50 65.30 0.30 0.46% 65.20 2 65.30 1 13.11
2014-11-26 1535 46004 40 3005764 65.50 65.70 65.20 65.70 0.40 0.61% 65.20 6 65.80 3 13.19
2014-11-27 1535 56009 57 3690503 65.90 66.30 65.50 65.50 0.20 -0.3% 65.30 5 65.80 1 13.15
2014-11-28 1535 64004 62 4225072 65.70 66.30 65.70 66.30 0.80 1.22% 66.00 6 66.30 5 13.31
2014-12-01 1535 84100 101 5590207 65.70 66.90 65.70 66.90 0.60 0.9% 66.70 4 66.90 1 13.43
2014-12-02 1535 59030 72 3972525 67.60 67.60 67.00 67.20 0.30 0.45% 67.10 1 67.40 3 13.49
2014-12-03 1535 84785 85 5736176 67.20 68.00 67.20 68.00 0.80 1.19% 67.50 5 68.00 4 13.65
2014-12-04 1535 154984 140 10701887 68.00 69.70 68.00 68.80 0.80 1.18% 68.70 4 68.80 2 13.82
2014-12-05 1535 97785 93 6705271 68.80 69.00 68.10 68.10 0.70 -1.02% 68.10 5 68.50 2 13.67
2014-12-08 1535 50001 43 3440770 68.10 69.00 68.10 68.80 0.70 1.03% 68.80 1 68.90 1 13.82
2014-12-09 1535 48003 43 3303210 68.80 69.00 68.60 68.70 0.10 -0.15% 68.70 16 68.80 2 13.80
2014-12-10 1535 103003 82 6985910 68.50 68.70 67.10 68.50 0.20 -0.29% 68.00 2 68.50 1 13.76
2014-12-11 1535 52001 45 3528071 67.50 68.50 67.30 68.00 0.50 -0.73% 67.90 1 68.10 1 13.65
2014-12-12 1535 18185 23 1239071 68.00 68.50 68.00 68.20 0.20 0.29% 67.80 3 68.20 1 13.69
2014-12-15 1535 28010 32 1884100 67.10 67.50 67.10 67.30 0.90 -1.32% 67.30 3 67.80 1 13.51
2014-12-16 1535 51365 53 3496795 67.30 68.50 67.30 67.80 0.50 0.74% 67.80 10 68.20 2 13.61
2014-12-17 1535 68076 64 4589700 68.20 68.40 67.00 67.00 0.80 -1.18% 67.00 1 67.50 1 13.45
2014-12-18 1535 69511 67 4638829 67.30 67.60 66.30 66.40 0.60 -0.9% 66.40 2 66.60 3 13.33
2014-12-19 1535 39231 29 2614900 66.80 67.20 66.50 66.50 0.10 0.15% 66.40 7 66.70 6 13.35
2014-12-22 1535 28001 25 1870070 66.50 67.50 66.50 66.70 0.20 0.3% 66.70 3 67.40 2 13.39
2014-12-23 1535 12120 16 811998 66.70 67.50 66.70 66.80 0.10 0.15% 66.80 12 67.20 1 13.41
2014-12-24 1535 27211 31 1829960 66.80 67.40 66.80 67.30 0.50 0.75% 67.10 7 67.40 5 13.51
2014-12-25 1535 21007 23 1415591 67.10 67.50 67.10 67.50 0.20 0.3% 67.40 1 67.50 8 13.55
2014-12-26 1535 32008 25 2163964 67.50 67.90 67.50 67.70 0.20 0.3% 67.60 5 67.90 4 13.59
2014-12-27 1535 12003 15 814313 67.70 68.20 67.70 68.10 0.40 0.59% 67.70 4 68.10 1 13.67
2014-12-29 1535 54468 54 3734201 68.10 68.90 68.10 68.40 0.30 0.44% 68.30 1 68.40 4 13.73
2014-12-30 1535 66404 68 4560032 68.40 69.00 68.40 68.50 0.10 0.15% 68.40 2 68.50 7 13.76
2014-12-31 1535 37430 37 2554907 68.50 68.50 68.00 68.20 0.30 -0.44% 68.20 1 68.40 5 13.69