南港(2101)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　37.25
0
0%		36.65
-0.6
-1.61%		 　36.55
-0.1
-0.27%		36.60
0.05
0.14%		36.70
0.1
0.27%		36.75
0.05
0.14%		36.85
0.1
0.27%		 　36.65
-0.2
-0.54%		36.55
-0.1
-0.27%		36.95
0.4
1.09%		37.00
0.05
0.14%		36.95
-0.05
-0.14%		 　37.25
0.3
0.81%		37.70
0.45
1.21%		37.30
-0.4
-1.06%		37.15
-0.15
-0.4%		37.15
0
0%		 　36.65
-0.5
-1.35%		 36.76
2 月　　　　36.00
-0.65
-1.77%		36.10
0.1
0.28%		36.35
0.25
0.69%		 　36.75
0.4
1.1%		36.80
0.05
0.14%		36.60
-0.2
-0.54%		36.30
-0.3
-0.82%		36.15
-0.15
-0.41%		 　36.15
0
0%		36.10
-0.05
-0.14%		36.05
-0.05
-0.14%		36.05
0
0%		36.40
0.35
0.97%		 　36.50
0.1
0.27%		36.25
-0.25
-0.68%		36.05
-0.2
-0.55%		36.90
0.85
2.36%		 36.56
3 月　　37.65
0.75
2.03%		37.55
-0.1
-0.27%		37.20
-0.35
-0.93%		37.10
-0.1
-0.27%		36.90
-0.2
-0.54%		 　37.05
0.15
0.41%		37.10
0.05
0.13%		36.90
-0.2
-0.54%		36.70
-0.2
-0.54%		36.65
-0.05
-0.14%		 　36.90
0.25
0.68%		37.00
0.1
0.27%		36.60
-0.4
-1.08%		36.10
-0.5
-1.37%		36.35
0.25
0.69%		 　36.05
-0.3
-0.83%		36.45
0.4
1.11%		36.50
0.05
0.14%		36.60
0.1
0.27%		37.10
0.5
1.37%		 37.00
-0.1
-0.27%		36.83
4 月36.80
-0.2
-0.54%		36.45
-0.35
-0.95%		36.95
0.5
1.37%		 　　37.10
0.15
0.41%		37.05
-0.05
-0.13%		37.15
0.1
0.27%		37.30
0.15
0.4%		37.15
-0.15
-0.4%		 　36.50
-0.65
-1.75%		36.30
-0.2
-0.55%		36.60
0.3
0.83%		36.35
-0.25
-0.68%		36.50
0.15
0.41%		 　36.20
-0.3
-0.82%		36.40
0.2
0.55%		36.10
-0.3
-0.82%		35.85
-0.25
-0.69%		34.50
-1.35
-3.77%		 　34.20
-0.3
-0.87%		34.95
0.75
2.19%		34.30
-0.65
-1.86%		 36.11
5 月　34.10
-0.2
-0.58%		 　34.30
0.2
0.59%		36.70
2.4
7%		37.45
0.75
2.04%		37.50
0.05
0.13%		37.20
-0.3
-0.8%		 　37.50
0.3
0.81%		38.20
0.7
1.87%		38.35
0.15
0.39%		38.35
0
0%		36.90
-1.45
-3.78%		 　36.40
-0.5
-1.36%		36.00
-0.4
-1.1%		35.85
-0.15
-0.42%		36.00
0.15
0.42%		35.85
-0.15
-0.42%		 　35.80
-0.05
-0.14%		35.20
-0.6
-1.68%		35.40
0.2
0.57%		35.40
0
0%		35.75
0.35
0.99%		 36.28
6 月　　35.00
-0.75
-2.1%		34.75
-0.25
-0.71%		35.30
0.55
1.58%		34.85
-0.45
-1.27%		 　34.90
0.05
0.14%		34.90
0
0%		34.90
0
0%		34.85
-0.05
-0.14%		34.90
0.05
0.14%		 　34.90
0
0%		34.80
-0.1
-0.29%		35.10
0.3
0.86%		35.55
0.45
1.28%		35.90
0.35
0.98%		 　35.40
-0.5
-1.39%		35.50
0.1
0.28%		35.10
-0.4
-1.13%		35.10
0
0%		34.90
-0.2
-0.57%		 　34.90
0
0%		 35.07
7 月35.10
0.2
0.57%		34.80
-0.3
-0.85%		34.70
-0.1
-0.29%		34.55
-0.15
-0.43%		 　34.20
-0.35
-1.01%		34.05
-0.15
-0.44%		33.50
-0.55
-1.62%		33.70
0.2
0.6%		33.60
-0.1
-0.3%		 　33.55
-0.05
-0.15%		34.30
0.75
2.24%		34.35
0.05
0.15%		34.60
0.25
0.73%		34.60
0
0%		 　34.55
-0.05
-0.14%		35.40
0.85
2.46%		 35.10
-0.3
-0.85%		34.90
-0.2
-0.57%		 　35.50
0.6
1.72%		34.80
-0.7
-1.97%		34.80
0
0%		35.10
0.3
0.86%		34.54
8 月34.80
-0.3
-0.85%		 　35.00
0.2
0.57%		34.65
-0.35
-1%		34.65
0
0%		34.55
-0.1
-0.29%		34.00
-0.55
-1.59%		 　34.20
0.2
0.59%		34.10
-0.1
-0.29%		34.10
0
0%		34.05
-0.05
-0.15%		33.95
-0.1
-0.29%		 　33.65
-0.3
-0.88%		33.90
0.25
0.74%		33.70
-0.2
-0.59%		33.45
-0.25
-0.74%		34.15
0.7
2.09%		 　34.65
0.5
1.46%		34.45
-0.2
-0.58%		34.80
0.35
1.02%		34.85
0.05
0.14%		34.35
-0.5
-1.43%		 34.29
9 月34.10
-0.25
-0.73%		34.30
0.2
0.59%		34.10
-0.2
-0.58%		34.90
0.8
2.35%		34.55
-0.35
-1%		 　　34.70
0.15
0.43%		34.50
-0.2
-0.58%		35.00
0.5
1.45%		34.85
-0.15
-0.43%		 　34.90
0.05
0.14%		34.65
-0.25
-0.72%		34.90
0.25
0.72%		35.05
0.15
0.43%		34.25
-0.8
-2.28%		 　34.00
-0.25
-0.73%		33.70
-0.3
-0.88%		33.80
0.1
0.3%		33.45
-0.35
-1.04%		33.40
-0.05
-0.15%		 　33.30
-0.1
-0.3%		33.55
0.25
0.75%		 34.24
10 月33.30
-0.25
-0.75%		33.35
0.05
0.15%		33.40
0.05
0.15%		 　33.20
-0.2
-0.6%		33.05
-0.15
-0.45%		32.55
-0.5
-1.51%		31.70
-0.85
-2.61%		 　　30.00
-1.7
-5.36%		30.80
0.8
2.67%		31.35
0.55
1.79%		31.50
0.15
0.48%		30.60
-0.9
-2.86%		 　31.30
0.7
2.29%		30.75
-0.55
-1.76%		30.95
0.2
0.65%		30.95
0
0%		30.60
-0.35
-1.13%		 　30.05
-0.55
-1.8%		30.55
0.5
1.66%		31.30
0.75
2.45%		31.15
-0.15
-0.48%		33.30
2.15
6.9%		31.55
11 月 　35.00
1.7
5.11%		34.25
-0.75
-2.14%		33.95
-0.3
-0.88%		33.75
-0.2
-0.59%		33.70
-0.05
-0.15%		 　33.15
-0.55
-1.63%		33.05
-0.1
-0.3%		32.35
-0.7
-2.12%		32.40
0.05
0.15%		32.35
-0.05
-0.15%		 　31.80
-0.55
-1.7%		32.05
0.25
0.79%		32.30
0.25
0.78%		32.25
-0.05
-0.15%		31.90
-0.35
-1.09%		 　31.55
-0.35
-1.1%		31.80
0.25
0.79%		32.00
0.2
0.63%		31.85
-0.15
-0.47%		32.65
0.8
2.51%		 32.71
12 月32.50
-0.15
-0.46%		32.90
0.4
1.23%		32.75
-0.15
-0.46%		32.65
-0.1
-0.31%		32.80
0.15
0.46%		 　32.80
0
0%		32.35
-0.45
-1.37%		31.80
-0.55
-1.7%		31.90
0.1
0.31%		32.00
0.1
0.31%		 　31.90
-0.1
-0.31%		32.10
0.2
0.63%		32.20
0.1
0.31%		32.40
0.2
0.62%		31.75
-0.65
-2.01%		 　32.10
0.35
1.1%		32.45
0.35
1.09%		33.00
0.55
1.69%		32.90
-0.1
-0.3%		33.00
0.1
0.3%		33.30
0.3
0.91%		 33.10
-0.2
-0.6%		32.85
-0.25
-0.76%		33.75
0.9
2.74%		32.54

說明:最高漲幅:7%最低跌幅:-5.36% 最高價:38.35最低價:30.00平均價:34.75,灰色底表示週末,漲127天(46.25)元,跌166天(-54.15)元,平盤21天
7%=2,5%=2,3%=3,2%=22,1%=54,0%=65,-0%=2,-1%=2,-2%=2,-3%=28,-4%=54,-5%=78,

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 2101 1272218 521 47274457 36.95 37.50 36.85 37.25 0.30 0% 37.20 5 37.25 31 206.94
2014-01-03 2101 1025605 616 37721711 36.95 37.05 36.65 36.65 0.60 -1.61% 36.65 96 36.75 17 203.61
2014-01-06 2101 1169395 518 42821846 36.55 37.00 36.50 36.55 0.10 -0.27% 36.55 84 36.60 1 203.06
2014-01-07 2101 902747 369 33083328 36.55 36.90 36.40 36.60 0.05 0.14% 36.60 220 36.70 3 203.33
2014-01-08 2101 1548861 556 56866619 36.60 37.05 36.45 36.70 0.10 0.27% 36.70 28 36.80 10 203.89
2014-01-09 2101 1892096 903 70223007 36.80 37.35 36.70 36.75 0.05 0.14% 36.75 10 36.80 10 204.17
2014-01-10 2101 1091643 431 40085151 36.95 36.95 36.50 36.85 0.10 0.27% 36.85 1 36.90 14 204.72
2014-01-13 2101 814615 432 29987350 37.00 37.00 36.65 36.65 0.20 -0.54% 36.65 17 36.70 11 203.61
2014-01-14 2101 547686 330 20045654 36.65 36.75 36.50 36.55 0.10 -0.27% 36.55 170 36.60 2 203.06
2014-01-15 2101 1573378 733 57897123 36.40 37.10 36.40 36.95 0.40 1.09% 36.95 86 37.00 26 205.28
2014-01-16 2101 2564897 1083 95094742 36.95 37.25 36.80 37.00 0.05 0.14% 36.95 65 37.00 6 205.56
2014-01-17 2101 741004 456 27416433 36.90 37.25 36.90 36.95 0.05 -0.14% 36.95 23 37.00 9 205.28
2014-01-20 2101 1120775 604 41507342 36.95 37.25 36.80 37.25 0.30 0.81% 37.20 18 37.25 2 206.94
2014-01-21 2101 2914391 1287 109385401 37.25 37.80 37.00 37.70 0.45 1.21% 37.65 18 37.70 59 209.44
2014-01-22 2101 967065 579 36318002 37.70 37.90 37.30 37.30 0.40 -1.06% 37.30 34 37.40 4 207.22
2014-01-23 2101 1048474 498 38913738 37.30 37.35 37.00 37.15 0.15 -0.4% 37.15 1 37.20 17 206.39
2014-01-24 2101 983908 551 36655296 37.15 37.60 37.00 37.15 0.00 0% 37.15 13 37.20 8 206.39
2014-01-27 2101 1816320 945 66801951 36.85 37.15 36.60 36.65 0.50 -1.35% 36.65 202 36.70 1 203.61
2014-02-05 2101 2392533 1601 86836576 36.45 36.60 36.00 36.00 0.65 -1.77% 36.00 51 36.05 11 200.00
2014-02-06 2101 1369170 899 49455720 36.00 36.45 36.00 36.10 0.10 0.28% 36.10 100 36.40 97 200.56
2014-02-07 2101 1739065 805 63409896 36.50 36.75 36.10 36.35 0.25 0.69% 36.35 73 36.45 1 201.94
2014-02-10 2101 1481440 670 54701045 36.65 37.10 36.35 36.75 0.40 1.1% 36.75 145 36.85 1 204.17
2014-02-11 2101 765507 287 28043173 36.80 36.80 36.45 36.80 0.05 0.14% 36.65 5 36.80 24 204.44
2014-02-12 2101 962081 489 35323300 37.00 37.10 36.55 36.60 0.20 -0.54% 36.60 56 36.65 3 203.33
2014-02-13 2101 945799 549 34356765 36.40 36.60 36.20 36.30 0.30 -0.82% 36.30 5 36.35 3 201.67
2014-02-14 2101 1079140 636 39247590 36.65 36.65 36.15 36.15 0.15 -0.41% 36.15 56 36.25 2 200.83
2014-02-17 2101 701311 449 25362396 36.20 36.30 36.10 36.15 0.00 0% 36.15 18 36.20 25 200.83
2014-02-18 2101 1125141 525 40571200 36.15 36.20 35.95 36.10 0.05 -0.14% 36.10 6 36.15 10 200.56
2014-02-19 2101 1236344 658 44423720 36.00 36.10 35.80 36.05 0.05 -0.14% 36.05 1 36.10 75 200.28
2014-02-20 2101 741588 402 26718451 36.05 36.10 35.90 36.05 0.00 0% 36.00 26 36.05 12 200.28
2014-02-21 2101 1036999 568 37735152 36.10 36.60 36.10 36.40 0.35 0.97% 36.40 91 36.45 47 202.22
2014-02-24 2101 478600 307 17441929 36.40 36.70 36.25 36.50 0.10 0.27% 36.45 2 36.50 135 202.78
2014-02-25 2101 791733 399 28728356 36.45 36.70 36.00 36.25 0.25 -0.68% 36.25 9 36.30 6 201.39
2014-02-26 2101 904408 593 32702003 36.05 36.35 35.95 36.05 0.20 -0.55% 36.05 43 36.10 1 200.28
2014-02-27 2101 1892149 821 69397351 36.50 37.00 36.20 36.90 0.85 2.36% 36.85 9 36.90 22 205.00
2014-03-03 2101 4105098 1696 152645318 37.00 37.65 36.45 37.65 0.75 2.03% 37.65 11 37.70 83 209.17
2014-03-04 2101 3701164 1909 138783110 37.65 37.90 37.00 37.55 0.10 -0.27% 37.55 29 37.60 7 208.61
2014-03-05 2101 2228667 1112 83835179 37.80 37.95 37.20 37.20 0.35 -0.93% 37.20 12 37.30 7 206.67
2014-03-06 2101 1440980 723 53597390 37.10 37.45 37.05 37.10 0.10 -0.27% 37.10 1 37.15 1 206.11
2014-03-07 2101 1395946 700 51701000 37.10 37.25 36.90 36.90 0.20 -0.54% 36.90 63 37.00 25 205.00
2014-03-10 2101 1264904 513 46806403 36.75 37.30 36.75 37.05 0.15 0.41% 37.05 2 37.10 50 205.83
2014-03-11 2101 1221390 591 45352434 37.15 37.35 37.00 37.10 0.05 0.13% 37.10 26 37.15 2 206.11
2014-03-12 2101 606463 267 22434856 37.05 37.20 36.85 36.90 0.20 -0.54% 36.90 2 37.00 16 205.00
2014-03-13 2101 1272762 650 46799457 36.70 37.00 36.65 36.70 0.20 -0.54% 36.65 36 36.70 1 203.89
2014-03-14 2101 1293494 568 47305815 36.50 36.80 36.50 36.65 0.05 -0.14% 36.65 10 36.70 3 203.61
2014-03-17 2101 1427114 626 52262493 36.65 37.00 36.40 36.90 0.25 0.68% 36.60 22 36.90 56 205.00
2014-03-18 2101 1176589 663 43534171 37.00 37.20 36.80 37.00 0.10 0.27% 36.95 2 37.00 37 205.56
2014-03-19 2101 1485546 749 54771025 37.20 37.25 36.60 36.60 0.40 -1.08% 36.60 105 36.80 2 203.33
2014-03-20 2101 1903759 886 68958251 36.45 36.50 36.10 36.10 0.50 -1.37% 36.10 23 36.15 3 200.56
2014-03-21 2101 1794904 646 64855268 36.10 36.35 36.00 36.35 0.25 0.69% 36.30 7 36.35 71 201.94
2014-03-24 2101 1400835 593 50450078 36.10 36.35 35.85 36.05 0.30 -0.83% 36.05 187 36.10 1 200.28
2014-03-25 2101 1611818 952 58302954 36.30 36.50 35.90 36.45 0.40 1.11% 36.40 10 36.45 2 202.50
2014-03-26 2101 1249454 665 45678900 36.50 36.70 36.45 36.50 0.05 0.14% 36.50 56 36.55 2 202.78
2014-03-27 2101 1462844 841 53625737 36.20 36.85 36.20 36.60 0.10 0.27% 36.60 42 36.70 4 203.33
2014-03-28 2101 3266870 1794 121538160 36.50 37.65 36.40 37.10 0.50 1.37% 36.90 37 37.10 36 206.11
2014-03-31 2101 1411869 863 52258680 37.20 37.20 36.85 37.00 0.10 -0.27% 36.95 1 37.00 6 205.56
2014-04-01 2101 1476524 781 54577445 37.00 37.20 36.80 36.80 0.20 -0.54% 36.80 108 36.85 1 66.91
2014-04-02 2101 2029285 988 74393767 36.80 37.00 36.40 36.45 0.35 -0.95% 36.45 87 36.50 2 66.27
2014-04-03 2101 1750164 952 64606924 36.50 37.15 36.50 36.95 0.50 1.37% 36.95 1 37.00 85 67.18
2014-04-07 2101 1832735 1140 67769613 37.00 37.10 36.80 37.10 0.15 0.41% 37.00 16 37.15 29 67.45
2014-04-08 2101 1178781 720 43490763 37.05 37.10 36.75 37.05 0.05 -0.13% 36.90 222 37.10 189 67.36
2014-04-09 2101 1247969 660 46211992 37.00 37.15 36.85 37.15 0.10 0.27% 37.15 3 37.20 87 67.55
2014-04-10 2101 3738467 1463 139465009 37.15 37.60 37.00 37.30 0.15 0.4% 37.30 124 37.35 70 67.82
2014-04-11 2101 1555293 793 57621850 37.00 37.25 36.85 37.15 0.15 -0.4% 37.00 6 37.15 6 67.55
2014-04-14 2101 1160538 671 42552579 37.15 37.15 36.50 36.50 0.65 -1.75% 36.50 5 36.55 4 66.36
2014-04-15 2101 1010089 568 36800259 36.50 36.80 36.30 36.30 0.20 -0.55% 36.30 42 36.40 13 66.00
2014-04-16 2101 1443123 802 52627948 36.30 36.90 36.20 36.60 0.30 0.83% 36.60 23 36.65 1 66.55
2014-04-17 2101 1363519 877 49537591 36.45 36.50 36.25 36.35 0.25 -0.68% 36.35 17 36.40 28 66.09
2014-04-18 2101 748794 439 27245733 36.35 36.55 36.25 36.50 0.15 0.41% 36.40 3 36.50 34 66.36
2014-04-21 2101 1119238 519 40615014 36.50 36.55 36.20 36.20 0.30 -0.82% 36.20 84 36.25 6 65.82
2014-04-22 2101 1085676 637 39326036 36.50 36.50 36.10 36.40 0.20 0.55% 36.25 1 36.40 1 66.18
2014-04-23 2101 2040317 969 73695842 36.40 36.40 36.00 36.10 0.30 -0.82% 36.10 7 36.15 11 65.64
2014-04-24 2101 1687193 808 60571745 36.10 36.10 35.80 35.85 0.25 -0.69% 35.85 95 35.95 17 65.18
2014-04-25 2101 3172318 1419 110299580 35.80 35.80 34.10 34.50 1.35 -3.77% 34.50 18 34.55 5 62.73
2014-04-28 2101 2055393 863 69839562 33.50 34.30 33.50 34.20 0.30 -0.87% 34.10 20 34.20 177 62.18
2014-04-29 2101 2008538 1079 69656351 34.20 35.15 34.15 34.95 0.75 2.19% 34.75 1 34.95 74 63.55
2014-04-30 2101 1676432 1017 57652100 34.95 34.95 34.15 34.30 0.65 -1.86% 34.30 2 34.40 10 62.36
2014-05-02 2101 1383911 734 47317050 34.20 34.50 34.00 34.10 0.20 -0.58% 34.10 26 34.15 21 62.00
2014-05-05 2101 1148542 557 39439131 34.40 34.55 34.25 34.30 0.20 0.59% 34.30 173 34.35 52 62.36
2014-05-06 2101 7050403 2268 254410300 34.50 36.70 34.30 36.70 2.40 7% 36.70 677 0.00 0 66.73
2014-05-07 2101 12898965 4584 484203442 36.70 38.05 36.20 37.45 0.75 2.04% 37.45 30 37.50 4 68.09
2014-05-08 2101 3454512 1263 129565143 37.45 37.80 37.25 37.50 0.05 0.13% 37.45 22 37.55 32 68.18
2014-05-09 2101 2381374 1023 88072038 37.50 37.50 36.75 37.20 0.30 -0.8% 37.15 62 37.20 24 67.64
2014-05-12 2101 2617725 972 97749337 37.00 37.60 36.85 37.50 0.30 0.81% 37.45 2 37.50 128 68.18
2014-05-13 2101 6219534 2126 235049792 37.50 38.20 37.15 38.20 0.70 1.87% 38.15 5 38.20 144 69.45
2014-05-14 2101 11007063 3575 427072618 38.50 39.30 38.30 38.35 0.15 0.39% 38.35 47 38.40 1 69.73
2014-05-15 2101 7430609 2597 279853822 37.60 38.50 37.25 38.35 0.00 0% 38.35 25 38.40 114 51.82
2014-05-16 2101 4782037 2346 178528675 37.50 37.85 36.80 36.90 1.45 -3.78% 36.90 56 36.95 31 49.86
2014-05-19 2101 2996931 1153 108622997 36.90 37.00 36.40 36.40 0.50 -1.36% 36.35 354 36.40 289 49.19
2014-05-20 2101 4798274 1796 173921923 36.50 36.80 36.00 36.00 0.40 -1.1% 36.00 131 36.10 1 48.65
2014-05-21 2101 1919753 936 68966309 35.90 36.15 35.80 35.85 0.15 -0.42% 35.80 107 35.85 16 48.45
2014-05-22 2101 2948810 1946 106953205 35.85 36.80 35.85 36.00 0.15 0.42% 35.95 39 36.00 51 48.65
2014-05-23 2101 3738691 1531 135091591 36.00 36.45 35.80 35.85 0.15 -0.42% 35.85 12 36.00 73 48.45
2014-05-26 2101 2848487 1102 102641723 35.80 36.45 35.80 35.80 0.05 -0.14% 35.80 55 35.90 45 48.38
2014-05-27 2101 3663942 2207 129395670 35.80 35.95 35.00 35.20 0.60 -1.68% 35.15 8 35.20 1 47.57
2014-05-28 2101 2297351 1163 81273673 35.00 35.65 34.90 35.40 0.20 0.57% 35.40 14 35.60 6 47.84
2014-05-29 2101 3849804 1965 136842913 35.40 35.85 35.35 35.40 0.00 0% 35.40 198 35.55 10 47.84
2014-05-30 2101 35400085 4695 1265216743 35.00 36.20 35.00 35.75 0.35 0.99% 35.70 487 35.75 278 48.31
2014-06-03 2101 6327079 2691 223614015 35.80 35.95 35.00 35.00 0.75 -2.1% 35.00 83 35.10 160 47.30
2014-06-04 2101 4552824 1876 159208639 35.00 35.50 34.70 34.75 0.25 -0.71% 34.75 336 34.95 5 46.96
2014-06-05 2101 9173523 3662 329984335 36.95 36.95 35.20 35.30 0.55 1.58% 35.30 101 35.35 5 47.70
2014-06-06 2101 5132549 2211 179956981 35.30 35.50 34.80 34.85 0.45 -1.27% 34.85 160 34.95 5 47.09
2014-06-09 2101 1325994 625 46399032 34.85 35.15 34.85 34.90 0.05 0.14% 34.90 52 35.00 1 47.16
2014-06-10 2101 1323206 843 46275633 34.90 35.30 34.90 34.90 0.00 0% 34.90 142 35.00 1 47.16
2014-06-11 2101 1889184 836 66033683 34.90 35.15 34.80 34.90 0.00 0% 34.90 30 34.95 2 47.16
2014-06-12 2101 1960153 984 68412257 34.90 35.10 34.80 34.85 0.05 -0.14% 34.85 133 34.90 1 47.09
2014-06-13 2101 1720784 737 60204664 35.00 35.15 34.85 34.90 0.05 0.14% 34.90 82 34.95 12 47.16
2014-06-16 2101 1529059 718 53594138 35.10 35.40 34.90 34.90 0.00 0% 34.90 133 35.00 11 47.16
2014-06-17 2101 1186532 718 41410291 34.90 35.05 34.80 34.80 0.10 -0.29% 34.80 172 34.90 100 47.03
2014-06-18 2101 1301530 945 45634686 35.10 35.20 34.85 35.10 0.30 0.86% 35.10 16 35.15 8 47.43
2014-06-19 2101 2631955 1407 93383945 35.20 35.80 35.15 35.55 0.45 1.28% 35.55 30 35.60 6 48.04
2014-06-20 2101 2665504 845 95102676 35.70 35.90 35.25 35.90 0.35 0.98% 35.50 168 35.90 27 48.51
2014-06-23 2101 3787002 1412 135912508 35.90 36.25 35.40 35.40 0.50 -1.39% 35.40 61 35.45 14 47.84
2014-06-24 2101 1486518 694 52937128 35.60 35.75 35.45 35.50 0.10 0.28% 35.45 51 35.50 1 47.97
2014-06-25 2101 1011615 616 35691898 35.50 35.50 35.10 35.10 0.40 -1.13% 35.10 72 35.20 10 47.43
2014-06-26 2101 1414971 820 49753431 35.20 35.40 35.05 35.10 0.00 0% 35.10 20 35.15 14 47.43
2014-06-27 2101 1558706 680 54540389 35.05 35.15 34.90 34.90 0.20 -0.57% 34.90 62 34.95 6 47.16
2014-06-30 2101 1350113 648 47186752 34.90 35.20 34.85 34.90 0.00 0% 34.90 39 34.95 4 47.16
2014-07-01 2101 2299873 1023 81016705 34.90 35.50 34.90 35.10 0.20 0.57% 35.05 21 35.10 1 47.43
2014-07-02 2101 2233886 972 78076946 35.20 35.25 34.75 34.80 0.30 -0.85% 34.80 132 34.85 1 47.03
2014-07-03 2101 1649652 713 57419435 34.80 35.05 34.70 34.70 0.10 -0.29% 34.70 77 34.80 66 46.89
2014-07-04 2101 1387026 785 47959290 34.70 34.90 34.50 34.55 0.15 -0.43% 34.55 41 34.60 58 46.69
2014-07-07 2101 1148478 637 39454663 34.60 34.60 34.15 34.20 0.35 -1.01% 34.20 386 34.30 10 46.22
2014-07-08 2101 3486119 1505 118958810 34.20 34.40 34.05 34.05 0.15 -0.44% 34.05 11 34.10 7 46.01
2014-07-09 2101 2754034 1210 92495436 33.50 33.90 33.40 33.50 0.00 -1.62% 33.50 140 33.60 4 45.27
2014-07-10 2101 979461 512 32960335 33.75 33.80 33.50 33.70 0.20 0.6% 33.65 87 33.70 4 45.54
2014-07-11 2101 1219723 602 41016173 33.65 33.90 33.30 33.60 0.10 -0.3% 33.55 6 33.60 11 45.41
2014-07-14 2101 1700277 593 56841328 33.65 33.65 33.20 33.55 0.05 -0.15% 33.55 18 33.60 8 45.34
2014-07-15 2101 3683286 1508 125879688 33.65 34.70 33.40 34.30 0.75 2.24% 34.30 57 34.35 1 46.35
2014-07-16 2101 2696985 1217 93399830 35.00 35.05 34.20 34.35 0.05 0.15% 34.35 12 34.40 2 46.42
2014-07-17 2101 3838941 1719 133056748 34.25 35.05 34.05 34.60 0.25 0.73% 34.55 12 34.60 59 46.76
2014-07-18 2101 1827402 798 63190286 34.60 34.80 34.35 34.60 0.00 0% 34.50 8 34.60 57 46.76
2014-07-21 2101 1584919 644 55067049 34.80 35.00 34.50 34.55 0.05 -0.14% 34.55 8 34.65 317 46.69
2014-07-22 2101 8672662 2762 306025769 34.85 35.95 34.80 35.40 0.85 2.46% 35.40 78 35.45 3 47.84
2014-07-24 2101 2108522 858 74264320 35.60 35.65 35.05 35.10 0.30 -0.85% 35.10 285 35.20 3 47.43
2014-07-25 2101 1816600 816 63619698 35.10 35.30 34.80 34.90 0.20 -0.57% 34.90 50 34.95 4 47.16
2014-07-28 2101 2681055 1070 94719928 35.10 35.70 34.90 35.50 0.60 1.72% 35.50 41 35.55 26 47.97
2014-07-29 2101 2715327 990 95519437 35.50 35.70 34.80 34.80 0.70 -1.97% 34.80 18 34.95 22 47.03
2014-07-30 2101 1057098 584 36835286 34.90 35.10 34.70 34.80 0.00 0% 34.80 30 34.85 9 47.03
2014-07-31 2101 1575202 585 55147670 35.00 35.30 34.70 35.10 0.30 0.86% 35.10 48 35.15 28 47.43
2014-08-01 2101 921999 494 32034358 34.80 34.90 34.60 34.80 0.30 -0.85% 34.75 6 34.80 9 47.03
2014-08-04 2101 800197 359 27942429 34.70 35.15 34.70 35.00 0.20 0.57% 35.00 168 35.05 6 47.30
2014-08-05 2101 917341 310 31873861 35.00 35.00 34.65 34.65 0.35 -1% 34.65 52 34.70 4 46.82
2014-08-06 2101 1245514 490 42992030 34.50 34.75 34.25 34.65 0.00 0% 34.65 27 34.70 3 46.82
2014-08-07 2101 618137 250 21487424 34.75 34.90 34.55 34.55 0.10 -0.29% 34.55 33 34.65 2 46.69
2014-08-08 2101 1257038 502 42926192 34.20 34.55 34.00 34.00 0.55 -1.59% 34.00 182 34.05 1 45.95
2014-08-11 2101 429739 215 14744992 34.10 34.45 34.10 34.20 0.20 0.59% 34.20 64 34.35 11 46.22
2014-08-12 2101 835940 329 28518860 34.25 34.45 34.00 34.10 0.10 -0.29% 34.05 98 34.10 3 46.08
2014-08-13 2101 481898 275 16461232 34.10 34.30 34.00 34.10 0.00 0% 34.10 170 34.25 1 46.08
2014-08-14 2101 793120 332 27104679 34.50 34.50 34.05 34.05 0.05 -0.15% 34.05 9 34.15 10 37.83
2014-08-15 2101 650509 259 22126897 34.30 34.30 33.90 33.95 0.10 -0.29% 33.95 65 34.00 4 37.72
2014-08-18 2101 705611 312 23878614 33.95 34.35 33.60 33.65 0.30 -0.88% 33.65 70 33.70 5 37.39
2014-08-19 2101 593723 313 20131496 33.70 34.15 33.70 33.90 0.25 0.74% 33.85 26 33.90 37 37.67
2014-08-20 2101 1284737 548 43301764 33.90 33.90 33.60 33.70 0.20 -0.59% 33.70 36 33.75 48 37.44
2014-08-21 2101 1110767 446 37195447 33.75 33.90 33.20 33.45 0.25 -0.74% 33.45 22 33.50 1 37.17
2014-08-22 2101 1336044 753 45399596 33.60 34.30 33.55 34.15 0.70 2.09% 34.15 13 34.20 38 37.94
2014-08-25 2101 2660402 1247 92229153 34.40 34.95 34.30 34.65 0.50 1.46% 34.65 17 34.70 9 38.50
2014-08-26 2101 912993 393 31521352 34.60 34.70 34.40 34.45 0.20 -0.58% 34.45 19 34.50 13 38.28
2014-08-27 2101 1428342 703 49672338 34.45 34.95 34.45 34.80 0.35 1.02% 34.75 9 34.80 20 38.67
2014-08-28 2101 878498 318 30572274 34.85 34.90 34.70 34.85 0.05 0.14% 34.80 31 34.85 161 38.72
2014-08-29 2101 25539696 4812 892997112 34.75 35.20 34.00 34.35 0.50 -1.43% 34.35 300 34.40 1 38.17
2014-09-01 2101 2125380 824 72929120 34.50 34.60 34.10 34.10 0.25 -0.73% 34.10 219 34.15 1 37.89
2014-09-02 2101 1095951 606 37636219 34.20 34.55 34.10 34.30 0.20 0.59% 34.25 3 34.30 31 38.11
2014-09-03 2101 948469 445 32418683 34.30 34.40 34.05 34.10 0.20 -0.58% 34.10 49 34.25 12 37.89
2014-09-04 2101 2674030 923 92487435 34.15 34.95 34.05 34.90 0.80 2.35% 34.85 23 34.90 244 38.78
2014-09-05 2101 1895342 639 65558042 34.90 34.90 34.40 34.55 0.35 -1% 34.55 90 34.60 23 38.39
2014-09-09 2101 995277 332 34484359 34.80 34.80 34.55 34.70 0.15 0.43% 34.65 21 34.70 34 38.56
2014-09-10 2101 679057 282 23411457 34.55 34.60 34.40 34.50 0.20 -0.58% 34.45 67 34.50 5 38.33
2014-09-11 2101 2023396 767 70735443 34.50 35.25 34.35 35.00 0.50 1.45% 34.95 11 35.00 161 38.89
2014-09-12 2101 1499839 617 52301189 35.10 35.15 34.70 34.85 0.15 -0.43% 34.85 7 34.90 65 38.72
2014-09-15 2101 4572894 1435 161377207 34.95 35.60 34.90 34.90 0.05 0.14% 34.90 78 35.00 170 38.78
2014-09-16 2101 1153064 560 40122009 35.20 35.20 34.55 34.65 0.25 -0.72% 34.65 4 34.70 18 38.50
2014-09-17 2101 1652302 782 57607940 34.95 35.10 34.60 34.90 0.25 0.72% 34.85 7 34.90 31 38.78
2014-09-18 2101 2881751 824 101006641 35.00 35.20 34.90 35.05 0.15 0.43% 35.00 227 35.05 13 38.94
2014-09-19 2101 5041329 1781 172530212 35.00 35.00 33.90 34.25 0.80 -2.28% 34.25 74 34.30 2 38.06
2014-09-22 2101 1226299 549 41745566 34.25 34.40 33.90 34.00 0.25 -0.73% 34.00 166 34.05 36 37.78
2014-09-23 2101 1478745 548 49947542 34.05 34.15 33.65 33.70 0.30 -0.88% 33.65 58 33.75 12 37.44
2014-09-24 2101 748959 411 25321806 33.90 33.95 33.70 33.80 0.10 0.3% 33.80 44 33.85 6 37.56
2014-09-25 2101 908783 467 30524996 34.00 34.00 33.35 33.45 0.35 -1.04% 33.45 12 33.50 7 37.17
2014-09-26 2101 1181491 412 39367648 33.35 33.45 33.20 33.40 0.05 -0.15% 33.35 1 33.40 21 37.11
2014-09-29 2101 599748 216 19996616 33.60 33.60 33.25 33.30 0.10 -0.3% 33.30 16 33.35 57 37.00
2014-09-30 2101 1311323 476 43854652 33.30 33.65 33.15 33.55 0.25 0.75% 33.55 5 33.60 57 37.28
2014-10-01 2101 732063 331 24400800 33.50 33.50 33.05 33.30 0.25 -0.75% 33.30 211 33.35 5 37.00
2014-10-02 2101 764729 263 25423672 33.10 33.35 33.10 33.35 0.05 0.15% 33.30 12 33.35 33 37.06
2014-10-03 2101 1818639 528 60917674 33.45 33.90 33.25 33.40 0.05 0.15% 33.40 17 33.45 3 37.11
2014-10-06 2101 1127341 449 37503146 33.40 33.65 33.15 33.20 0.20 -0.6% 33.20 92 33.25 4 36.89
2014-10-07 2101 1166931 503 38646411 33.20 33.30 33.00 33.05 0.15 -0.45% 33.05 37 33.10 9 36.72
2014-10-08 2101 1883950 590 61645011 32.90 32.90 32.55 32.55 0.50 -1.51% 32.55 53 32.70 11 36.17
2014-10-09 2101 2217516 894 71030178 32.70 32.75 31.40 31.70 0.85 -2.61% 31.70 54 31.75 38 35.22
2014-10-13 2101 2806832 1039 84871760 30.50 30.65 29.80 30.00 1.70 -5.36% 30.00 71 30.05 5 33.33
2014-10-14 2101 2244547 617 68713630 30.00 31.10 29.95 30.80 0.80 2.67% 30.75 52 30.80 6 34.22
2014-10-15 2101 2210610 911 68664377 30.80 31.70 30.30 31.35 0.55 1.79% 31.30 7 31.35 95 34.83
2014-10-16 2101 1247946 537 38846905 31.30 31.65 30.20 31.50 0.15 0.48% 31.50 102 31.55 11 35.00
2014-10-17 2101 1271377 634 39490229 31.55 31.60 30.60 30.60 0.90 -2.86% 30.60 27 30.70 8 34.00
2014-10-20 2101 838759 388 26197451 31.50 31.50 31.00 31.30 0.70 2.29% 31.20 6 31.30 14 34.78
2014-10-21 2101 1017173 417 31454517 31.30 31.40 30.75 30.75 0.55 -1.76% 30.75 49 30.80 47 34.17
2014-10-22 2101 1016259 440 31552772 30.85 31.30 30.75 30.95 0.20 0.65% 30.85 10 30.95 16 34.39
2014-10-23 2101 465740 246 14403339 30.70 31.25 30.60 30.95 0.00 0% 30.95 16 31.00 62 34.39
2014-10-24 2101 685389 409 21041139 31.00 31.00 30.55 30.60 0.35 -1.13% 30.60 20 30.70 8 34.00
2014-10-27 2101 889716 457 26894051 30.60 30.70 30.05 30.05 0.55 -1.8% 30.05 24 30.10 26 33.39
2014-10-28 2101 1710712 714 51690485 30.35 30.65 29.85 30.55 0.50 1.66% 30.50 24 30.55 7 33.94
2014-10-29 2101 1291576 566 40084139 30.80 31.30 30.60 31.30 0.75 2.45% 31.20 3 31.30 37 34.78
2014-10-30 2101 730327 297 22762837 31.25 31.40 30.95 31.15 0.15 -0.48% 31.15 10 31.20 1 34.61
2014-10-31 2101 2874537 929 95657266 33.20 33.30 33.05 33.30 2.15 6.9% 33.30 2458 0.00 0 37.00
2014-11-03 2101 10381460 3691 362960160 35.55 35.55 34.35 35.00 1.70 5.11% 35.00 157 35.05 8 38.89
2014-11-04 2101 2927253 1228 101005859 35.00 35.00 34.25 34.25 0.75 -2.14% 34.25 33 34.30 13 38.06
2014-11-05 2101 1803504 708 61427079 34.40 34.50 33.85 33.95 0.30 -0.88% 33.95 13 34.00 12 37.72
2014-11-06 2101 1346368 474 45690462 34.00 34.40 33.75 33.75 0.20 -0.59% 33.75 73 33.80 3 37.50
2014-11-07 2101 799618 352 27035295 33.80 34.00 33.70 33.70 0.05 -0.15% 33.70 21 33.75 10 37.44
2014-11-10 2101 2359693 1070 77495854 31.35 33.45 31.35 33.15 0.55 -1.63% 33.10 3 33.15 1 36.83
2014-11-11 2101 981301 484 32513830 33.20 33.35 33.00 33.05 0.10 -0.3% 33.05 13 33.10 2 36.72
2014-11-12 2101 1144233 554 37167978 32.60 32.95 32.25 32.35 0.70 -2.12% 32.35 77 32.40 9 35.94
2014-11-13 2101 439947 276 14265289 32.30 32.60 32.15 32.40 0.05 0.15% 32.40 30 32.45 1 36.00
2014-11-14 2101 491586 294 15909522 32.40 32.65 32.20 32.35 0.05 -0.15% 32.35 20 32.40 23 35.94
2014-11-17 2101 774625 353 24842422 32.35 32.40 31.80 31.80 0.55 -1.7% 31.80 26 31.95 2 53.90
2014-11-18 2101 769769 293 24540126 31.90 32.15 31.60 32.05 0.25 0.79% 31.85 2 32.05 51 54.32
2014-11-19 2101 668735 335 21542135 32.05 32.30 31.90 32.30 0.25 0.78% 32.30 14 32.35 20 54.75
2014-11-20 2101 598219 274 19311158 32.30 32.40 32.10 32.25 0.05 -0.15% 32.25 23 32.30 18 54.66
2014-11-21 2101 987750 442 31708417 32.30 32.30 31.80 31.90 0.35 -1.09% 31.90 73 31.95 18 54.07
2014-11-24 2101 1421640 829 45125780 31.85 32.20 31.50 31.55 0.35 -1.1% 31.55 24 31.65 26 53.47
2014-11-25 2101 552813 295 17534829 31.55 31.85 31.45 31.80 0.25 0.79% 31.80 1 31.85 45 53.90
2014-11-26 2101 655163 297 20953829 31.90 32.25 31.80 32.00 0.20 0.63% 32.00 9 32.05 35 54.24
2014-11-27 2101 748392 306 23988677 32.15 32.35 31.85 31.85 0.15 -0.47% 31.85 36 31.90 9 53.98
2014-11-28 2101 1951597 946 63777649 32.20 33.05 32.20 32.65 0.80 2.51% 32.60 13 32.65 1 55.34
2014-12-01 2101 1015677 553 32761666 32.00 32.55 31.80 32.50 0.15 -0.46% 32.50 3 32.55 7 55.08
2014-12-02 2101 1237370 637 40542701 32.30 32.90 32.30 32.90 0.40 1.23% 32.85 26 32.90 28 55.76
2014-12-03 2101 1595674 681 52698216 33.40 33.40 32.75 32.75 0.15 -0.46% 32.75 56 32.85 3 55.51
2014-12-04 2101 776953 389 25412160 33.00 33.00 32.55 32.65 0.10 -0.31% 32.65 6 32.70 11 55.34
2014-12-05 2101 576270 303 18889172 32.55 33.00 32.55 32.80 0.15 0.46% 32.75 6 32.80 18 55.59
2014-12-08 2101 603535 321 19867086 33.10 33.15 32.75 32.80 0.00 0% 32.80 3 32.90 17 55.59
2014-12-09 2101 779888 338 25349679 32.70 32.80 32.30 32.35 0.45 -1.37% 32.35 25 32.40 7 54.83
2014-12-10 2101 625280 335 20028802 32.25 32.45 31.80 31.80 0.55 -1.7% 31.80 92 32.00 19 53.90
2014-12-11 2101 400230 210 12735531 31.75 31.95 31.60 31.90 0.10 0.31% 31.90 22 31.95 33 54.07
2014-12-12 2101 215676 132 5723623 26.65 26.70 26.45 32.00 0.15 0.31% 26.50 4 26.60 4 33.54
2014-12-15 2101 373921 261 11899276 31.55 32.20 31.55 31.90 0.10 -0.31% 31.85 4 31.90 5 54.07
2014-12-16 2101 630485 448 20273967 31.80 32.40 31.70 32.10 0.20 0.63% 32.05 3 32.15 4 54.41
2014-12-17 2101 1432694 805 46745189 32.50 33.30 32.15 32.20 0.10 0.31% 32.20 12 32.30 3 54.58
2014-12-18 2101 488448 310 15783115 32.60 32.60 32.00 32.40 0.20 0.62% 32.30 3 32.40 32 54.92
2014-12-19 2101 1640704 846 52650955 32.50 32.60 31.75 31.75 0.65 -2.01% 31.75 53 31.80 2 53.81
2014-12-22 2101 434546 210 13934622 31.95 32.20 31.95 32.10 0.35 1.1% 32.10 14 32.15 13 54.41
2014-12-23 2101 978860 464 31762778 32.25 32.70 32.00 32.45 0.35 1.09% 32.40 12 32.45 3 55.00
2014-12-24 2101 2671395 1266 88610135 33.00 33.50 32.70 33.00 0.55 1.69% 33.00 29 33.05 5 55.93
2014-12-25 2101 510308 308 16812345 33.00 33.10 32.70 32.90 0.10 -0.3% 32.85 10 32.90 4 55.76
2014-12-26 2101 545819 252 17938753 32.90 33.00 32.70 33.00 0.10 0.3% 32.90 2 33.00 40 55.93
2014-12-27 2101 734874 301 24374826 33.10 33.30 33.05 33.30 0.30 0.91% 33.30 3 33.35 6 56.44
2014-12-29 2101 869356 301 28803648 33.20 33.35 33.00 33.10 0.20 -0.6% 33.10 10 33.15 4 56.10
2014-12-30 2101 538570 244 17764266 33.00 33.20 32.85 32.85 0.25 -0.76% 32.85 2 33.00 23 55.68
2014-12-31 2101 4914411 1872 165295600 33.40 33.85 33.20 33.75 0.90 2.74% 33.75 22 33.80 61 57.20