建大(2106)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　66.30
0
0%		66.80
0.5
0.75%		 　67.40
0.6
0.9%		69.10
1.7
2.52%		69.80
0.7
1.01%		68.00
-1.8
-2.58%		68.00
0
0%		 　68.60
0.6
0.88%		67.40
-1.2
-1.75%		67.80
0.4
0.59%		67.70
-0.1
-0.15%		67.50
-0.2
-0.3%		 　69.80
2.3
3.41%		69.50
-0.3
-0.43%		68.90
-0.6
-0.86%		68.00
-0.9
-1.31%		66.60
-1.4
-2.06%		 　65.40
-1.2
-1.8%		 67.72
2 月　　　　66.70
1.3
1.99%		68.00
1.3
1.95%		68.00
0
0%		 　68.50
0.5
0.74%		68.70
0.2
0.29%		69.80
1.1
1.6%		69.10
-0.7
-1%		68.50
-0.6
-0.87%		 　69.00
0.5
0.73%		69.40
0.4
0.58%		70.30
0.9
1.3%		70.50
0.2
0.28%		71.30
0.8
1.13%		 　71.00
-0.3
-0.42%		71.10
0.1
0.14%		73.40
2.3
3.23%		73.40
0
0%		 70.55
3 月　　74.50
1.1
1.5%		73.70
-0.8
-1.07%		75.00
1.3
1.76%		74.00
-1
-1.33%		71.50
-2.5
-3.38%		 　71.20
-0.3
-0.42%		71.20
0
0%		71.20
0
0%		71.20
0
0%		70.80
-0.4
-0.56%		 　71.40
0.6
0.85%		71.10
-0.3
-0.42%		71.40
0.3
0.42%		71.50
0.1
0.14%		70.50
-1
-1.4%		 　69.80
-0.7
-0.99%		69.90
0.1
0.14%		70.00
0.1
0.14%		74.40
4.4
6.29%		72.10
-2.3
-3.09%		 72.60
0.5
0.69%		71.79
4 月73.40
0.8
1.1%		73.10
-0.3
-0.41%		74.20
1.1
1.5%		 　　73.90
-0.3
-0.4%		73.90
0
0%		73.80
-0.1
-0.14%		72.90
-0.9
-1.22%		72.30
-0.6
-0.82%		 　72.00
-0.3
-0.41%		71.80
-0.2
-0.28%		72.50
0.7
0.97%		73.30
0.8
1.1%		73.60
0.3
0.41%		 　73.90
0.3
0.41%		73.80
-0.1
-0.14%		73.50
-0.3
-0.41%		71.40
-2.1
-2.86%		69.80
-1.6
-2.24%		 　70.60
0.8
1.15%		71.00
0.4
0.57%		70.00
-1
-1.41%		 72.5
5 月　69.90
-0.1
-0.14%		 　71.20
1.3
1.86%		71.70
0.5
0.7%		71.00
-0.7
-0.98%		71.60
0.6
0.85%		70.50
-1.1
-1.54%		 　68.80
-1.7
-2.41%		69.10
0.3
0.44%		69.20
0.1
0.14%		68.30
-0.9
-1.3%		70.90
2.6
3.81%		 　70.20
-0.7
-0.99%		71.00
0.8
1.14%		70.20
-0.8
-1.13%		71.20
1
1.42%		70.40
-0.8
-1.12%		 　69.80
-0.6
-0.85%		69.30
-0.5
-0.72%		69.70
0.4
0.58%		69.20
-0.5
-0.72%		68.80
-0.4
-0.58%		 70.05
6 月　　69.20
0.4
0.58%		68.90
-0.3
-0.43%		68.70
-0.2
-0.29%		69.20
0.5
0.73%		 　69.00
-0.2
-0.29%		68.80
-0.2
-0.29%		68.10
-0.7
-1.02%		68.60
0.5
0.73%		68.50
-0.1
-0.15%		 　68.30
-0.2
-0.29%		67.70
-0.6
-0.88%		67.90
0.2
0.3%		67.40
-0.5
-0.74%		66.60
-0.8
-1.19%		 　65.70
-0.9
-1.35%		64.60
-1.1
-1.67%		62.20
-2.4
-3.72%		63.80
1.6
2.57%		63.80
0
0%		 　64.00
0.2
0.31%		 66.95
7 月65.70
1.7
2.66%		64.50
-1.2
-1.83%		64.10
-0.4
-0.62%		63.10
-1
-1.56%		 　63.80
0.7
1.11%		64.30
0.5
0.78%		64.00
-0.3
-0.47%		64.10
0.1
0.16%		63.40
-0.7
-1.09%		 　64.70
1.3
2.05%		67.00
2.3
3.55%		65.80
-1.2
-1.79%		65.20
-0.6
-0.91%		66.10
0.9
1.38%		 　66.00
-0.1
-0.15%		66.00
0
0%		 66.00
0
0%		65.00
-1
-1.52%		 　67.80
2.8
4.31%		66.80
-1
-1.47%		69.40
2.6
3.89%		69.20
-0.2
-0.29%		65.57
8 月69.10
-0.1
-0.14%		 　68.50
-0.6
-0.87%		67.70
-0.8
-1.17%		67.60
-0.1
-0.15%		67.50
-0.1
-0.15%		67.20
-0.3
-0.44%		 　67.20
0
0%		66.80
-0.4
-0.6%		65.90
-0.9
-1.35%		66.10
0.2
0.3%		65.80
-0.3
-0.45%		 　64.80
-1
-1.52%		66.00
1.2
1.85%		65.40
-0.6
-0.91%		65.50
0.1
0.15%		66.50
1
1.53%		 　67.40
0.9
1.35%		67.80
0.4
0.59%		68.90
1.1
1.62%		63.50
-5.4
-7.84%		63.60
0.1
0.16%		 66.39
9 月62.90
-0.7
-1.1%		62.10
-0.8
-1.27%		62.50
0.4
0.64%		62.00
-0.5
-0.8%		62.10
0.1
0.16%		 　　62.30
0.2
0.32%		61.80
-0.5
-0.8%		61.00
-0.8
-1.29%		61.60
0.6
0.98%		 　61.30
-0.3
-0.49%		60.70
-0.6
-0.98%		60.10
-0.6
-0.99%		60.10
0
0%		60.40
0.3
0.5%		 　61.00
0.6
0.99%		60.30
-0.7
-1.15%		60.60
0.3
0.5%		60.70
0.1
0.17%		60.20
-0.5
-0.82%		 　60.50
0.3
0.5%		60.50
0
0%		 61.19
10 月61.10
0.6
0.99%		61.30
0.2
0.33%		61.70
0.4
0.65%		 　61.50
-0.2
-0.32%		61.40
-0.1
-0.16%		61.30
-0.1
-0.16%		61.30
0
0%		 　　59.80
-1.5
-2.45%		60.10
0.3
0.5%		59.80
-0.3
-0.5%		60.20
0.4
0.67%		60.20
0
0%		 　59.80
-0.4
-0.66%		59.80
0
0%		60.90
1.1
1.84%		61.00
0.1
0.16%		61.40
0.4
0.66%		 　60.60
-0.8
-1.3%		61.00
0.4
0.66%		61.30
0.3
0.49%		61.80
0.5
0.82%		62.00
0.2
0.32%		60.81
11 月 　62.70
0.7
1.13%		63.70
1
1.59%		63.90
0.2
0.31%		62.60
-1.3
-2.03%		63.00
0.4
0.64%		 　63.90
0.9
1.43%		63.70
-0.2
-0.31%		63.10
-0.6
-0.94%		62.70
-0.4
-0.63%		62.40
-0.3
-0.48%		 　62.50
0.1
0.16%		62.10
-0.4
-0.64%		62.40
0.3
0.48%		62.10
-0.3
-0.48%		62.50
0.4
0.64%		 　63.00
0.5
0.8%		62.50
-0.5
-0.79%		62.00
-0.5
-0.8%		62.50
0.5
0.81%		62.80
0.3
0.48%		 62.86
12 月63.00
0.2
0.32%		62.90
-0.1
-0.16%		63.00
0.1
0.16%		63.20
0.2
0.32%		63.50
0.3
0.47%		 　63.60
0.1
0.16%		63.40
-0.2
-0.31%		62.80
-0.6
-0.95%		62.20
-0.6
-0.96%		62.70
0.5
0.8%		 　62.70
0
0%		62.90
0.2
0.32%		62.20
-0.7
-1.11%		62.00
-0.2
-0.32%		63.00
1
1.61%		 　63.00
0
0%		63.70
0.7
1.11%		64.20
0.5
0.78%		63.60
-0.6
-0.93%		63.30
-0.3
-0.47%		63.40
0.1
0.16%		 63.60
0.2
0.32%		63.40
-0.2
-0.31%		63.90
0.5
0.79%		63.15

說明:最高漲幅:6.29%最低跌幅:-7.84% 最高價:75.00最低價:59.80平均價:66.56,灰色底表示週末,漲152天(107.6)元,跌139天(-92.9)元,平盤23天
6%=1,4%=5,3%=7,2%=24,1%=70,0%=68,-0%=1,-1%=1,-2%=4,-3%=18,-4%=50,-5%=65,

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 2106 4531289 2278 302023274 66.60 67.60 65.30 66.30 0.00 0% 66.30 69 66.40 10 15.17
2014-01-03 2106 2791406 1548 185509390 66.30 67.20 65.70 66.80 0.50 0.75% 66.70 5 66.80 148 15.29
2014-01-06 2106 4265281 2268 289708764 66.80 68.80 66.80 67.40 0.60 0.9% 67.30 12 67.40 36 15.42
2014-01-07 2106 4926273 2498 338789178 67.80 69.30 67.70 69.10 1.70 2.52% 69.10 34 69.20 53 15.81
2014-01-08 2106 4506986 2444 315989801 69.70 71.20 69.50 69.80 0.70 1.01% 69.80 2 69.90 40 15.97
2014-01-09 2106 3039871 1698 207949627 69.80 69.80 67.10 68.00 1.80 -2.58% 67.90 4 68.00 32 15.56
2014-01-10 2106 1394126 938 94647818 68.00 68.50 67.50 68.00 0.00 0% 67.90 3 68.00 836 15.56
2014-01-13 2106 1945961 1075 134182915 68.20 69.90 68.20 68.60 0.60 0.88% 68.50 12 68.70 50 15.70
2014-01-14 2106 1601792 1136 108660012 68.20 68.60 67.40 67.40 1.20 -1.75% 67.40 15 67.50 17 15.42
2014-01-15 2106 2164472 1232 146880653 67.80 68.10 67.60 67.80 0.40 0.59% 67.70 3 67.80 45 15.51
2014-01-16 2106 2371657 1452 161964939 68.40 69.10 67.70 67.70 0.10 -0.15% 67.70 50 67.90 7 15.49
2014-01-17 2106 1649233 1161 111376152 68.00 68.20 67.20 67.50 0.20 -0.3% 67.40 31 67.50 35 15.45
2014-01-20 2106 3073447 1850 210968146 67.30 69.90 67.30 69.80 2.30 3.41% 69.80 43 69.90 148 15.97
2014-01-21 2106 3053677 1940 213582305 70.40 70.50 69.40 69.50 0.30 -0.43% 69.40 45 69.50 12 15.90
2014-01-22 2106 2304655 1296 160388483 69.50 70.30 68.90 68.90 0.60 -0.86% 68.90 22 69.00 6 15.77
2014-01-23 2106 1750069 1145 119942277 68.90 69.50 67.70 68.00 0.90 -1.31% 68.00 6 68.10 4 15.56
2014-01-24 2106 2604485 1405 174098842 67.50 67.70 66.10 66.60 1.40 -2.06% 66.50 31 66.60 24 15.24
2014-01-27 2106 2473729 1315 161201660 65.00 66.00 65.00 65.40 1.20 -1.8% 65.40 1 65.50 11 14.97
2014-02-05 2106 2668816 1472 176401617 64.20 66.90 64.20 66.70 1.30 1.99% 66.50 5 66.70 8 15.26
2014-02-06 2106 2938872 1679 199287204 66.90 68.50 66.70 68.00 1.30 1.95% 67.80 7 68.00 278 15.56
2014-02-07 2106 1754394 1323 119497992 68.90 69.00 67.60 68.00 0.00 0% 67.90 2 68.00 170 15.56
2014-02-10 2106 1770195 945 122124686 68.50 69.50 68.30 68.50 0.50 0.74% 68.50 79 68.60 4 15.68
2014-02-11 2106 1443532 806 99007537 68.50 69.30 68.20 68.70 0.20 0.29% 68.70 9 68.80 2 15.72
2014-02-12 2106 3010961 1413 208773168 68.70 69.90 68.40 69.80 1.10 1.6% 69.70 34 69.80 143 15.97
2014-02-13 2106 1785199 1033 124144731 69.50 69.90 69.10 69.10 0.70 -1% 69.10 12 69.30 7 15.81
2014-02-14 2106 1521954 949 105037449 69.70 69.80 68.50 68.50 0.60 -0.87% 68.50 76 68.60 60 15.68
2014-02-17 2106 1675109 1162 115306279 68.60 69.50 68.20 69.00 0.50 0.73% 68.90 14 69.00 39 15.79
2014-02-18 2106 1082249 784 74872717 69.40 69.40 68.80 69.40 0.40 0.58% 69.30 2 69.40 64 15.88
2014-02-19 2106 4641652 2521 327957340 69.40 71.90 68.80 70.30 0.90 1.3% 70.30 173 70.40 2 16.09
2014-02-20 2106 2331192 1380 164866866 70.40 71.40 70.10 70.50 0.20 0.28% 70.50 25 70.60 7 16.13
2014-02-21 2106 2320864 1346 164405238 71.00 71.30 70.20 71.30 0.80 1.13% 71.30 25 71.40 30 16.32
2014-02-24 2106 1716990 849 122110487 71.30 71.70 70.60 71.00 0.30 -0.42% 71.00 36 71.10 97 16.25
2014-02-25 2106 1811002 979 128672728 71.10 71.40 70.90 71.10 0.10 0.14% 71.10 29 71.20 12 16.27
2014-02-26 2106 7204134 3309 526809882 71.50 74.10 71.20 73.40 2.30 3.23% 73.40 20 73.50 31 16.80
2014-02-27 2106 2798848 1494 205070675 73.40 73.80 72.70 73.40 0.00 0% 73.30 126 73.40 203 16.80
2014-03-03 2106 3679573 1779 270353040 73.00 74.50 72.60 74.50 1.10 1.5% 74.20 29 74.50 54 17.05
2014-03-04 2106 3506376 1913 260815991 74.50 74.90 73.70 73.70 0.80 -1.07% 73.70 46 73.80 1 16.86
2014-03-05 2106 5138390 2192 385005302 74.20 75.90 74.20 75.00 1.30 1.76% 75.00 126 75.10 19 17.16
2014-03-06 2106 3797939 2006 284590404 75.00 76.80 73.50 74.00 1.00 -1.33% 74.00 55 74.30 2 16.93
2014-03-07 2106 4666439 2271 338846192 74.00 74.60 71.30 71.50 2.50 -3.38% 71.50 27 71.70 2 16.36
2014-03-10 2106 2489702 1312 176035664 71.50 72.10 69.80 71.20 0.30 -0.42% 71.10 42 71.20 7 16.29
2014-03-11 2106 2443726 1363 174404684 71.50 72.30 71.00 71.20 0.00 0% 71.20 35 71.30 1 16.29
2014-03-12 2106 1337094 962 95219471 71.20 72.00 70.80 71.20 0.00 0% 71.00 29 71.20 27 16.29
2014-03-13 2106 1311694 831 93166894 71.20 71.80 70.60 71.20 0.00 0% 71.20 8 71.30 48 16.29
2014-03-14 2106 2457442 1325 172892207 71.00 71.50 69.70 70.80 0.40 -0.56% 70.70 4 70.80 7 16.20
2014-03-17 2106 1442267 824 102292195 70.40 71.50 69.90 71.40 0.60 0.85% 71.30 6 71.40 5 16.34
2014-03-18 2106 2162120 1179 154557595 71.80 72.30 70.80 71.10 0.30 -0.42% 71.10 23 71.30 6 16.27
2014-03-19 2106 1510841 856 107756911 71.10 71.80 70.80 71.40 0.30 0.42% 71.30 55 71.60 3 16.34
2014-03-20 2106 1681586 959 120007916 71.00 71.70 70.80 71.50 0.10 0.14% 71.40 21 71.50 9 16.36
2014-03-21 2106 2911291 1472 205820092 71.70 71.80 70.00 70.50 1.00 -1.4% 70.30 5 70.50 41 16.13
2014-03-24 2106 2735273 1325 188928368 69.10 70.20 67.50 69.80 0.70 -0.99% 69.70 2 69.80 7 15.97
2014-03-25 2106 2212530 1240 154247633 69.80 70.00 69.20 69.90 0.10 0.14% 69.80 14 69.90 3 16.00
2014-03-26 2106 2596560 1527 182660600 69.80 71.30 69.60 70.00 0.10 0.14% 70.00 35 70.40 7 16.02
2014-03-27 2106 9158219 4753 673995406 70.10 74.90 70.00 74.40 4.40 6.29% 74.30 4 74.40 5 17.03
2014-03-28 2106 4630606 2696 341281875 74.90 75.50 72.10 72.10 2.30 -3.09% 72.10 25 72.20 1 16.50
2014-03-31 2106 2007771 1172 146372359 72.90 73.90 72.20 72.60 0.50 0.69% 72.50 13 72.60 1 16.61
2014-04-01 2106 1237060 950 90640574 73.80 73.80 72.70 73.40 0.80 1.1% 73.40 44 73.50 80 17.31
2014-04-02 2106 1768317 893 129946763 73.90 73.90 72.70 73.10 0.30 -0.41% 73.00 57 73.10 80 17.24
2014-04-03 2106 3196725 1725 237229150 73.50 75.40 72.60 74.20 1.10 1.5% 74.10 21 74.20 17 17.50
2014-04-07 2106 892537 555 66080316 73.80 74.40 73.80 73.90 0.30 -0.4% 73.90 1 74.00 6 17.43
2014-04-08 2106 914243 578 67845574 74.50 74.80 73.70 73.90 0.00 0% 73.90 26 74.00 1 17.43
2014-04-09 2106 1850060 1034 137108313 74.70 75.00 73.50 73.80 0.10 -0.14% 73.70 10 73.80 1149 17.41
2014-04-10 2106 3400933 1729 249304302 74.30 74.90 72.40 72.90 0.90 -1.22% 72.80 30 72.90 432 17.19
2014-04-11 2106 1696583 1167 123243076 72.50 73.30 72.00 72.30 0.60 -0.82% 72.30 76 72.50 1 17.05
2014-04-14 2106 1123786 613 81344992 72.30 72.90 72.00 72.00 0.30 -0.41% 72.00 201 72.20 1 16.98
2014-04-15 2106 2127302 1078 153500874 72.00 72.80 71.80 71.80 0.20 -0.28% 71.80 9 72.00 25 16.93
2014-04-16 2106 1297313 866 94105385 72.50 73.10 71.80 72.50 0.70 0.97% 72.50 8 72.70 1 17.10
2014-04-17 2106 999206 653 73073438 73.30 73.30 72.80 73.30 0.80 1.1% 73.20 13 73.30 11 17.29
2014-04-18 2106 1062929 688 78248796 73.80 73.90 73.30 73.60 0.30 0.41% 73.50 3 73.70 9 17.36
2014-04-21 2106 1186080 908 87633779 74.10 74.40 72.90 73.90 0.30 0.41% 73.90 21 74.00 23 17.43
2014-04-22 2106 576448 403 42526470 73.60 74.20 73.50 73.80 0.10 -0.14% 73.80 5 73.90 9 17.41
2014-04-23 2106 1457333 983 107350009 74.00 74.10 73.50 73.50 0.30 -0.41% 73.50 12 73.60 30 17.33
2014-04-24 2106 2935843 1826 211579765 73.10 73.10 71.30 71.40 2.10 -2.86% 71.40 5 71.50 9 16.84
2014-04-25 2106 3522426 1957 246856927 71.40 71.40 69.50 69.80 1.60 -2.24% 69.80 104 69.90 1 16.46
2014-04-28 2106 2033600 1276 142563116 68.10 71.40 67.30 70.60 0.80 1.15% 70.50 4 70.60 5 16.65
2014-04-29 2106 1478874 830 105000274 70.70 71.50 70.60 71.00 0.40 0.57% 71.00 2 71.10 21 16.75
2014-04-30 2106 1296199 726 91109530 71.00 71.00 69.80 70.00 1.00 -1.41% 70.00 24 70.20 324 16.51
2014-05-02 2106 2490744 1372 174182904 70.00 70.40 69.60 69.90 0.10 -0.14% 69.90 4 70.00 63 16.49
2014-05-05 2106 1441401 1178 101796271 70.00 71.30 69.80 71.20 1.30 1.86% 71.10 2 71.20 22 16.79
2014-05-06 2106 2258092 1277 160981948 71.00 71.80 70.80 71.70 0.50 0.7% 71.50 2 71.70 54 16.91
2014-05-07 2106 2042164 1257 144903587 71.20 71.50 70.60 71.00 0.70 -0.98% 70.80 88 71.00 7 16.75
2014-05-08 2106 797746 595 56963908 71.00 71.70 71.00 71.60 0.60 0.85% 71.40 1 71.60 12 16.89
2014-05-09 2106 1368289 829 96502338 71.60 71.60 69.80 70.50 1.10 -1.54% 70.40 9 70.50 93 16.63
2014-05-12 2106 1588496 954 110839724 70.80 71.00 68.80 68.80 1.70 -2.41% 68.80 103 69.40 6 16.23
2014-05-13 2106 1631603 1127 112911815 69.80 69.80 68.90 69.10 0.30 0.44% 69.10 18 69.40 3 16.30
2014-05-14 2106 1579120 984 108325250 69.10 69.40 67.60 69.20 0.10 0.14% 69.10 1 69.20 2 16.32
2014-05-15 2106 1941292 1257 132715334 68.10 68.80 67.80 68.30 0.90 -1.3% 68.30 8 68.50 2 15.67
2014-05-16 2106 1758540 1016 122560665 68.30 70.90 68.30 70.90 2.60 3.81% 70.80 20 70.90 8 16.26
2014-05-19 2106 941583 561 66455721 71.20 71.30 70.10 70.20 0.70 -0.99% 70.20 15 70.30 3 16.10
2014-05-20 2106 991830 564 70062391 70.20 71.00 70.20 71.00 0.80 1.14% 70.60 3 71.00 258 16.28
2014-05-21 2106 811721 583 57159870 70.20 70.90 70.10 70.20 0.80 -1.13% 70.20 50 70.60 2 16.10
2014-05-22 2106 1137124 435 80672573 70.20 71.20 70.20 71.20 1.00 1.42% 70.80 3 71.20 35 16.33
2014-05-23 2106 632049 422 44549745 71.20 71.20 70.30 70.40 0.80 -1.12% 70.40 1 70.70 9 16.15
2014-05-26 2106 2170461 1063 151940766 70.80 70.90 69.50 69.80 0.60 -0.85% 69.80 10 69.90 14 16.01
2014-05-27 2106 1535497 902 106838739 69.60 70.00 69.30 69.30 0.50 -0.72% 69.30 9 69.60 1 15.89
2014-05-28 2106 1175503 730 81684653 69.50 69.90 69.20 69.70 0.40 0.58% 69.60 9 69.70 1 15.99
2014-05-29 2106 1111126 776 77316811 69.80 69.80 69.10 69.20 0.50 -0.72% 69.10 49 69.30 1 15.87
2014-05-30 2106 1331090 620 92009781 69.90 70.00 68.80 68.80 0.40 -0.58% 68.80 45 69.10 5 15.78
2014-06-03 2106 578333 401 39957105 68.80 69.40 68.70 69.20 0.40 0.58% 69.20 17 69.30 21 15.87
2014-06-04 2106 1010888 489 70048322 69.10 69.60 68.90 68.90 0.30 -0.43% 68.90 69 69.00 9 15.80
2014-06-05 2106 557497 397 38381690 68.90 69.20 68.60 68.70 0.20 -0.29% 68.70 4 68.80 13 15.76
2014-06-06 2106 865560 580 59542722 68.70 69.20 68.50 69.20 0.50 0.73% 69.10 12 69.20 3 15.87
2014-06-09 2106 818481 627 56543784 69.00 69.40 68.80 69.00 0.20 -0.29% 69.00 45 69.20 1 15.83
2014-06-10 2106 1449213 1041 99232183 69.00 69.00 68.10 68.80 0.20 -0.29% 68.80 14 68.90 63 15.78
2014-06-11 2106 1930895 1094 131684936 68.90 69.00 68.00 68.10 0.70 -1.02% 68.10 7 68.20 6 15.62
2014-06-12 2106 1268760 805 86827827 68.00 68.90 67.80 68.60 0.50 0.73% 68.50 7 68.70 2 15.73
2014-06-13 2106 879532 590 59995038 68.60 68.80 68.00 68.50 0.10 -0.15% 68.40 1 68.50 4 15.71
2014-06-16 2106 500134 387 34148312 68.20 68.60 68.00 68.30 0.20 -0.29% 68.30 32 68.50 6 15.67
2014-06-17 2106 2105534 1178 142927139 68.10 68.20 67.60 67.70 0.60 -0.88% 67.60 105 67.70 113 15.53
2014-06-18 2106 2419166 1464 163099996 67.80 68.00 66.90 67.90 0.20 0.3% 67.80 24 67.90 4 15.57
2014-06-19 2106 1824344 1041 122958548 68.00 68.10 66.90 67.40 0.50 -0.74% 67.30 37 67.40 10 15.46
2014-06-20 2106 3339001 1568 223190856 67.10 67.40 66.60 66.60 0.80 -1.19% 66.60 32 66.80 33 15.28
2014-06-23 2106 4981772 2331 327022829 67.00 67.00 65.00 65.70 0.90 -1.35% 65.60 1 65.70 24 15.07
2014-06-24 2106 2865064 1668 185999323 65.70 66.00 64.40 64.60 1.10 -1.67% 64.60 9 64.70 24 14.82
2014-06-25 2106 3663722 2016 230176485 64.60 64.60 62.00 62.20 2.40 -3.72% 62.20 12 62.30 4 14.27
2014-06-26 2106 1980337 1364 125324390 62.50 63.80 62.50 63.80 1.60 2.57% 63.70 4 63.80 27 14.63
2014-06-27 2106 1126871 788 71878459 64.10 64.50 63.20 63.80 0.00 0% 63.70 8 63.80 18 14.63
2014-06-30 2106 722041 466 46104524 64.10 64.10 63.30 64.00 0.20 0.31% 64.00 3 64.10 37 14.68
2014-07-01 2106 2544475 1173 166386355 64.50 66.00 64.10 65.70 1.70 2.66% 65.60 14 65.70 62 15.07
2014-07-02 2106 1767789 1035 114805979 65.80 65.90 64.30 64.50 1.20 -1.83% 64.50 17 64.60 15 14.79
2014-07-03 2106 1567751 1023 100114726 65.10 65.10 63.30 64.10 0.40 -0.62% 64.00 52 64.10 4 14.70
2014-07-04 2106 2069850 1107 130473223 64.10 64.10 62.50 63.10 1.00 -1.56% 63.10 18 63.30 25 14.47
2014-07-07 2106 1826231 1046 114339232 63.00 63.80 61.80 63.80 0.70 1.11% 63.60 4 63.80 29 14.63
2014-07-08 2106 1149497 604 73462108 63.80 64.40 63.30 64.30 0.50 0.78% 64.20 2 64.30 43 14.75
2014-07-09 2106 1127804 748 72289656 64.30 64.50 63.60 64.00 0.30 -0.47% 64.00 38 64.10 2 14.68
2014-07-10 2106 1585875 999 101949100 64.00 64.80 64.00 64.10 0.10 0.16% 64.00 179 64.10 1 14.70
2014-07-11 2106 1712288 1063 109238058 64.10 64.50 63.30 63.40 0.70 -1.09% 63.40 45 63.70 8 14.54
2014-07-14 2106 1211073 759 78185514 64.90 64.90 63.40 64.70 1.30 2.05% 64.60 10 64.70 10 14.84
2014-07-15 2106 4782037 2580 316095479 64.70 67.00 64.50 67.00 2.30 3.55% 66.90 24 67.00 20 15.37
2014-07-16 2106 3134170 1829 207718176 67.00 67.60 65.60 65.80 1.20 -1.79% 65.80 1 65.90 32 15.09
2014-07-17 2106 2038422 1188 133319561 66.00 66.40 64.70 65.20 0.60 -0.91% 65.20 25 65.30 3 14.95
2014-07-18 2106 2771070 1230 181566917 64.70 66.30 64.50 66.10 0.90 1.38% 66.00 4 66.10 1 15.16
2014-07-21 2106 2665284 1167 176549744 66.30 67.10 65.70 66.00 0.10 -0.15% 65.90 14 66.00 288 15.14
2014-07-22 2106 1274799 679 83911934 66.10 66.20 65.50 66.00 0.00 0% 65.90 11 66.00 8 15.14
2014-07-24 2106 1198380 652 79179459 66.20 66.40 65.60 66.00 0.00 0% 65.90 10 66.00 16 15.14
2014-07-25 2106 1771242 892 116012330 66.40 66.40 64.90 65.00 1.00 -1.52% 64.90 51 65.00 38 14.91
2014-07-28 2106 4400290 2325 295177949 65.30 68.00 65.00 67.80 2.80 4.31% 67.70 27 67.80 18 15.55
2014-07-29 2106 2599303 1494 175848968 68.20 68.50 66.80 66.80 1.00 -1.47% 66.80 1 67.00 7 15.32
2014-07-30 2106 6289476 3340 433611268 67.00 69.90 67.00 69.40 2.60 3.89% 69.40 4 69.50 10 15.92
2014-07-31 2106 2988347 2206 207178643 69.40 69.90 68.80 69.20 0.20 -0.29% 69.00 14 69.30 14 15.87
2014-08-01 2106 1771954 1115 122450515 68.10 69.50 68.10 69.10 0.10 -0.14% 69.10 10 69.20 6 15.85
2014-08-04 2106 1969092 1251 134860499 69.40 69.80 67.20 68.50 0.60 -0.87% 68.50 23 68.60 13 15.71
2014-08-05 2106 1273106 708 86536096 68.50 68.90 67.60 67.70 0.80 -1.17% 67.70 25 67.80 1 15.53
2014-08-06 2106 1317669 718 89119922 67.70 68.60 67.20 67.60 0.10 -0.15% 67.60 30 67.80 29 15.50
2014-08-07 2106 782017 528 53072144 68.50 68.50 67.50 67.50 0.10 -0.15% 67.50 18 67.70 1 15.48
2014-08-08 2106 1142247 901 76538272 68.00 68.00 66.60 67.20 0.30 -0.44% 67.20 4 67.30 4 15.41
2014-08-11 2106 1135506 716 76262402 67.50 67.80 66.90 67.20 0.00 0% 67.10 20 67.40 3 15.41
2014-08-12 2106 1158660 706 77809281 67.20 67.60 66.80 66.80 0.40 -0.6% 66.80 26 67.00 1 15.32
2014-08-13 2106 3902822 2293 257033456 67.00 67.00 65.10 65.90 0.90 -1.35% 65.80 16 65.90 34 15.11
2014-08-14 2106 1401648 1121 92869724 66.70 66.70 66.00 66.10 0.20 0.3% 66.10 28 66.20 6 15.06
2014-08-15 2106 1190429 665 78340320 66.60 66.60 65.50 65.80 0.30 -0.45% 65.70 26 65.80 377 14.99
2014-08-18 2106 2917060 891 188903400 66.00 66.10 64.30 64.80 1.00 -1.52% 64.80 15 64.90 2 14.76
2014-08-19 2106 2610004 1003 170207354 65.00 66.00 64.90 66.00 1.20 1.85% 65.90 7 66.00 18 15.03
2014-08-20 2106 7344598 839 480515662 66.20 66.30 65.30 65.40 0.60 -0.91% 65.40 13 65.50 10 14.90
2014-08-21 2106 6182522 1043 404494252 66.00 66.30 65.10 65.50 0.10 0.15% 65.30 22 65.50 23 14.92
2014-08-22 2106 34661135 1174 2147483647 65.90 66.60 65.80 66.50 1.00 1.53% 66.40 49 66.50 10 15.15
2014-08-25 2106 5784939 1269 387336019 66.50 67.50 66.00 67.40 0.90 1.35% 67.30 59 67.40 71 15.35
2014-08-26 2106 53022933 1505 2147483647 67.10 67.90 66.90 67.80 0.40 0.59% 67.80 9 67.90 66 15.44
2014-08-27 2106 8623191 2659 593250627 69.00 69.00 68.50 68.90 1.10 1.62% 68.90 82 69.00 330 15.69
2014-08-28 2106 43675694 2709 2147483647 63.60 64.20 63.40 63.50 0.00 -7.84% 63.50 56 63.60 40 14.46
2014-08-29 2106 25790552 1558 1641129828 63.70 64.20 62.80 63.60 0.10 0.16% 63.50 353 63.60 2 14.49
2014-09-01 2106 21174462 1492 1343320820 63.70 64.00 62.90 62.90 0.70 -1.1% 62.90 76 63.00 100 14.33
2014-09-02 2106 14539291 1705 906635195 62.90 63.50 62.10 62.10 0.80 -1.27% 62.10 170 62.20 2 14.15
2014-09-03 2106 7470128 1026 468605207 62.30 63.00 62.30 62.50 0.40 0.64% 62.50 13 62.60 10 14.24
2014-09-04 2106 6097322 1216 380144486 63.00 63.00 62.00 62.00 0.50 -0.8% 62.00 214 62.20 12 14.12
2014-09-05 2106 2259415 1061 140337145 62.70 62.70 61.70 62.10 0.10 0.16% 62.10 33 62.30 4 14.15
2014-09-09 2106 869112 551 54108895 62.20 62.50 62.00 62.30 0.20 0.32% 62.20 2 62.30 30 14.19
2014-09-10 2106 1758453 843 108608823 62.50 62.50 61.50 61.80 0.50 -0.8% 61.80 19 61.90 1 14.08
2014-09-11 2106 2068410 1253 126617812 61.80 62.00 61.00 61.00 0.80 -1.29% 61.00 184 61.10 5 13.90
2014-09-12 2106 1491604 915 91069752 61.00 61.60 60.60 61.60 0.60 0.98% 61.50 10 61.60 23 14.03
2014-09-15 2106 900100 619 55110733 61.50 61.50 60.90 61.30 0.30 -0.49% 61.30 22 61.40 1 13.96
2014-09-16 2106 831077 547 50543873 61.30 61.30 60.60 60.70 0.60 -0.98% 60.70 3 60.80 12 13.83
2014-09-17 2106 1705850 1356 103264890 60.70 61.20 60.00 60.10 0.60 -0.99% 60.10 23 60.20 6 13.69
2014-09-18 2106 935835 608 56376195 60.10 60.60 60.10 60.10 0.00 0% 60.10 57 60.40 22 13.69
2014-09-19 2106 1882880 802 114534116 60.20 61.30 60.20 60.40 0.30 0.5% 60.40 5 61.00 2 13.76
2014-09-22 2106 1425339 660 86216376 60.50 61.00 60.10 61.00 0.60 0.99% 60.60 2 61.00 113 13.90
2014-09-23 2106 648466 435 39351034 60.90 60.90 60.30 60.30 0.70 -1.15% 60.30 31 60.40 5 13.74
2014-09-24 2106 678820 453 41197455 60.30 60.90 60.00 60.60 0.30 0.5% 60.60 6 60.70 10 13.80
2014-09-25 2106 1128736 524 68296072 60.60 61.00 60.10 60.70 0.10 0.17% 60.30 26 60.70 135 13.83
2014-09-26 2106 585274 371 35239173 60.20 60.50 60.00 60.20 0.50 -0.82% 60.20 19 60.30 3 13.71
2014-09-29 2106 483642 366 29344535 60.60 60.90 60.30 60.50 0.30 0.5% 60.50 37 60.70 2 13.78
2014-09-30 2106 1120540 633 67848224 60.50 60.90 60.20 60.50 0.00 0% 60.50 35 60.70 3 13.78
2014-10-01 2106 1250618 831 76304542 60.40 61.50 60.40 61.10 0.60 0.99% 61.10 23 61.20 26 13.92
2014-10-02 2106 1494094 766 91173555 60.70 61.50 60.60 61.30 0.20 0.33% 61.30 25 61.40 36 13.96
2014-10-03 2106 1281591 816 79173661 61.50 62.20 61.50 61.70 0.40 0.65% 61.70 19 61.80 6 14.05
2014-10-06 2106 622275 457 38311150 61.70 61.80 61.30 61.50 0.20 -0.32% 61.50 948 61.60 10 14.01
2014-10-07 2106 1075747 745 66012809 61.40 61.70 61.20 61.40 0.10 -0.16% 61.30 417 61.40 13 13.99
2014-10-08 2106 669376 393 41051922 61.10 61.50 61.00 61.30 0.10 -0.16% 61.30 888 61.40 17 13.96
2014-10-09 2106 1285057 615 78757186 61.30 61.80 61.00 61.30 0.00 0% 61.30 47 61.40 7 13.96
2014-10-13 2106 1929907 842 115594402 60.50 60.80 59.20 59.80 1.50 -2.45% 59.80 307 60.00 3 13.62
2014-10-14 2106 1828129 649 109564011 60.50 60.60 59.70 60.10 0.30 0.5% 60.00 95 60.10 11 13.69
2014-10-15 2106 4968951 918 297646264 60.30 60.30 59.70 59.80 0.30 -0.5% 59.80 224 59.90 10 13.62
2014-10-16 2106 2605342 987 156602820 59.60 60.50 59.60 60.20 0.40 0.67% 60.20 87 60.30 6 13.71
2014-10-17 2106 3589662 880 215038920 60.20 60.30 59.70 60.20 0.00 0% 59.90 3 60.20 43 13.71
2014-10-20 2106 1608683 838 96397180 60.50 60.80 59.70 59.80 0.40 -0.66% 59.80 107 59.90 5 13.62
2014-10-21 2106 1432744 652 85699066 59.80 60.10 59.70 59.80 0.00 0% 59.70 97 59.80 9 13.62
2014-10-22 2106 1598289 928 96709450 60.40 61.20 60.00 60.90 1.10 1.84% 60.60 3 60.90 74 13.87
2014-10-23 2106 652671 481 39739144 60.80 61.10 60.50 61.00 0.10 0.16% 60.90 1626 61.00 67 13.90
2014-10-24 2106 1035253 573 63231573 61.20 61.40 60.50 61.40 0.40 0.66% 61.40 12 61.50 47 13.99
2014-10-27 2106 546513 457 33236264 61.40 61.40 60.50 60.60 0.80 -1.3% 60.60 18 60.70 2 13.80
2014-10-28 2106 714159 593 43453161 61.20 61.20 60.50 61.00 0.40 0.66% 61.00 11 61.10 6 13.90
2014-10-29 2106 2095573 1056 129106682 61.50 61.90 61.00 61.30 0.30 0.49% 61.30 130 61.40 10 13.96
2014-10-30 2106 1821695 972 112654816 61.30 62.00 61.30 61.80 0.50 0.82% 61.80 433 61.90 31 14.08
2014-10-31 2106 1133959 767 70393858 61.80 62.30 61.80 62.00 0.20 0.32% 62.00 50 62.10 1 14.12
2014-11-03 2106 3365460 1640 210596421 62.40 63.10 61.90 62.70 0.70 1.13% 62.60 174 62.70 2 14.28
2014-11-04 2106 4145161 2134 265473620 62.90 65.00 62.40 63.70 1.00 1.59% 63.70 12 63.80 56 14.51
2014-11-05 2106 3087563 1665 197943546 64.00 64.70 63.70 63.90 0.20 0.31% 63.80 9 63.90 7 14.56
2014-11-06 2106 2526681 1343 159898757 64.00 64.50 62.60 62.60 1.30 -2.03% 62.60 17 62.80 7 14.26
2014-11-07 2106 1921511 1165 121122093 62.70 63.70 62.30 63.00 0.40 0.64% 62.90 108 63.00 1 14.35
2014-11-10 2106 3661755 1930 235420973 63.00 65.00 63.00 63.90 0.90 1.43% 63.90 31 64.00 10 14.56
2014-11-11 2106 867255 679 55236785 63.90 64.20 63.50 63.70 0.20 -0.31% 63.60 69 63.70 16 14.51
2014-11-12 2106 1482972 780 93312119 63.70 63.70 62.30 63.10 0.60 -0.94% 63.10 51 63.20 10 14.37
2014-11-13 2106 1173209 641 73445093 62.40 63.10 62.30 62.70 0.40 -0.63% 62.60 20 62.80 55 14.28
2014-11-14 2106 2546141 919 159505288 62.70 63.10 61.80 62.40 0.30 -0.48% 62.40 6 62.60 6 14.68
2014-11-17 2106 2613492 1341 164143641 62.60 63.40 62.00 62.50 0.10 0.16% 62.40 54 62.50 127 14.71
2014-11-18 2106 1626392 785 101696014 62.70 63.00 62.10 62.10 0.40 -0.64% 62.10 56 62.30 2 14.61
2014-11-19 2106 2050466 1030 127355226 62.70 62.70 61.90 62.40 0.30 0.48% 62.20 5 62.40 837 14.68
2014-11-20 2106 3134405 1331 195494133 62.70 62.90 61.90 62.10 0.30 -0.48% 62.10 123 62.20 3 14.61
2014-11-21 2106 2019663 1002 126800328 62.50 63.50 62.20 62.50 0.40 0.64% 62.50 347 62.60 3 14.71
2014-11-24 2106 1133506 596 71310116 62.60 63.10 62.60 63.00 0.50 0.8% 62.90 16 63.00 49 14.82
2014-11-25 2106 1487084 1021 93720643 63.00 63.70 62.50 62.50 0.50 -0.79% 62.50 43 62.80 2 14.71
2014-11-26 2106 1655266 933 103334392 63.00 63.20 62.00 62.00 0.50 -0.8% 62.00 47 62.10 2 14.59
2014-11-27 2106 1365504 772 85418542 62.00 63.00 62.00 62.50 0.50 0.81% 62.50 7 62.60 13 14.71
2014-11-28 2106 1161035 536 72835279 62.50 63.00 62.20 62.80 0.30 0.48% 62.70 36 62.80 37 14.78
2014-12-01 2106 1457007 725 91607141 62.00 63.60 62.00 63.00 0.20 0.32% 62.90 30 63.00 26 14.82
2014-12-02 2106 761325 521 47728429 63.50 63.50 62.30 62.90 0.10 -0.16% 62.60 7 62.90 13 14.80
2014-12-03 2106 1538573 867 97224099 63.00 63.60 62.60 63.00 0.10 0.16% 63.00 17 63.10 2 14.82
2014-12-04 2106 1218088 708 77382750 63.00 63.90 63.00 63.20 0.20 0.32% 63.20 9 63.30 3 14.87
2014-12-05 2106 1236296 652 78595096 63.20 64.00 63.20 63.50 0.30 0.47% 63.50 1 63.60 3 14.94
2014-12-08 2106 1046719 587 66781873 63.90 64.10 63.50 63.60 0.10 0.16% 63.60 29 63.70 4 14.96
2014-12-09 2106 981036 568 62602269 64.00 64.30 63.40 63.40 0.20 -0.31% 63.40 53 63.50 7 14.92
2014-12-10 2106 1059038 503 66831979 63.60 63.90 62.80 62.80 0.60 -0.95% 62.80 3 62.90 11 14.78
2014-12-11 2106 1157557 529 71919561 62.50 62.50 61.80 62.20 0.60 -0.96% 62.20 10 62.30 1 14.64
2014-12-12 2106 207019 150 7923629 38.60 38.60 38.15 62.70 0.35 0.8% 38.20 42 38.25 10 28.33
2014-12-15 2106 601788 356 37692302 62.20 62.90 62.20 62.70 0.00 0% 62.60 24 62.70 3 14.75
2014-12-16 2106 570269 479 35881763 62.70 63.20 62.60 62.90 0.20 0.32% 62.80 1 62.90 29 14.80
2014-12-17 2106 516898 345 32210660 62.70 62.80 62.10 62.20 0.70 -1.11% 62.20 4 62.40 10 14.64
2014-12-18 2106 468211 355 29121882 62.20 62.90 62.00 62.00 0.20 -0.32% 62.00 66 62.20 9 14.59
2014-12-19 2106 1585643 846 99652808 62.70 63.20 62.30 63.00 1.00 1.61% 62.70 5 63.00 27 14.82
2014-12-22 2106 617290 339 38790476 63.10 63.20 62.60 63.00 0.00 0% 62.90 1 63.00 88 14.82
2014-12-23 2106 1507498 824 95570219 63.00 63.80 62.70 63.70 0.70 1.11% 63.60 40 63.70 13 14.99
2014-12-24 2106 5374147 2062 346687172 64.30 65.00 64.20 64.20 0.50 0.78% 64.20 38 64.30 73 15.11
2014-12-25 2106 914828 533 58544407 64.70 64.80 63.60 63.60 0.60 -0.93% 63.60 32 63.70 6 14.96
2014-12-26 2106 622004 339 39513344 63.60 64.00 63.30 63.30 0.30 -0.47% 63.30 126 63.50 2 14.89
2014-12-27 2106 1076610 526 68766864 63.40 64.20 63.40 63.40 0.10 0.16% 63.40 51 63.60 30 14.92
2014-12-29 2106 775164 435 49445191 63.60 64.10 63.50 63.60 0.20 0.32% 63.60 47 63.80 5 14.96
2014-12-30 2106 694826 560 44191838 63.70 64.00 63.30 63.40 0.20 -0.31% 63.40 29 63.60 1 14.92
2014-12-31 2106 793439 494 50638410 63.40 64.10 63.40 63.90 0.50 0.79% 63.90 34 64.00 128 15.04