厚生(2107)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　28.10
0
0%		28.40
0.3
1.07%		 　28.80
0.4
1.41%		28.85
0.05
0.17%		28.75
-0.1
-0.35%		28.45
-0.3
-1.04%		28.90
0.45
1.58%		 　28.85
-0.05
-0.17%		28.60
-0.25
-0.87%		28.80
0.2
0.7%		28.60
-0.2
-0.69%		28.40
-0.2
-0.7%		 　28.20
-0.2
-0.7%		28.20
0
0%		28.50
0.3
1.06%		28.55
0.05
0.18%		28.40
-0.15
-0.53%		 　27.90
-0.5
-1.76%		 28.39
2 月　　　　27.80
-0.1
-0.36%		28.15
0.35
1.26%		28.10
-0.05
-0.18%		 　28.50
0.4
1.42%		28.45
-0.05
-0.18%		28.55
0.1
0.35%		28.45
-0.1
-0.35%		28.10
-0.35
-1.23%		 　28.10
0
0%		28.20
0.1
0.36%		28.40
0.2
0.71%		28.50
0.1
0.35%		28.70
0.2
0.7%		 　28.70
0
0%		28.65
-0.05
-0.17%		28.60
-0.05
-0.17%		28.60
0
0%		 28.43
3 月　　28.60
0
0%		28.50
-0.1
-0.35%		28.60
0.1
0.35%		28.65
0.05
0.17%		28.35
-0.3
-1.05%		 　30.30
1.95
6.88%		30.80
0.5
1.65%		30.60
-0.2
-0.65%		30.75
0.15
0.49%		30.35
-0.4
-1.3%		 　30.35
0
0%		30.30
-0.05
-0.16%		29.30
-1
-3.3%		28.85
-0.45
-1.54%		29.20
0.35
1.21%		 　29.00
-0.2
-0.68%		29.30
0.3
1.03%		29.50
0.2
0.68%		29.60
0.1
0.34%		29.40
-0.2
-0.68%		 29.80
0.4
1.36%		29.59
4 月29.65
-0.15
-0.5%		29.75
0.1
0.34%		29.60
-0.15
-0.5%		 　　29.40
-0.2
-0.68%		29.30
-0.1
-0.34%		30.00
0.7
2.39%		29.70
-0.3
-1%		29.10
-0.6
-2.02%		 　29.00
-0.1
-0.34%		29.00
0
0%		28.95
-0.05
-0.17%		29.00
0.05
0.17%		29.00
0
0%		 　29.45
0.45
1.55%		29.45
0
0%		29.25
-0.2
-0.68%		29.10
-0.15
-0.51%		28.55
-0.55
-1.89%		 　28.45
-0.1
-0.35%		28.70
0.25
0.88%		28.25
-0.45
-1.57%		 29.13
5 月　28.35
0.1
0.35%		 　28.20
-0.15
-0.53%		28.20
0
0%		28.65
0.45
1.6%		28.95
0.3
1.05%		29.55
0.6
2.07%		 　29.55
0
0%		29.60
0.05
0.17%		29.80
0.2
0.68%		29.75
-0.05
-0.17%		29.75
0
0%		 　29.75
0
0%		29.55
-0.2
-0.67%		29.45
-0.1
-0.34%		29.50
0.05
0.17%		29.75
0.25
0.85%		 　29.60
-0.15
-0.5%		29.35
-0.25
-0.84%		29.35
0
0%		29.65
0.3
1.02%		29.55
-0.1
-0.34%		 29.32
6 月　　29.45
-0.1
-0.34%		29.30
-0.15
-0.51%		29.30
0
0%		29.00
-0.3
-1.02%		 　29.15
0.15
0.52%		29.60
0.45
1.54%		29.55
-0.05
-0.17%		29.35
-0.2
-0.68%		29.65
0.3
1.02%		 　29.65
0
0%		29.70
0.05
0.17%		29.65
-0.05
-0.17%		29.65
0
0%		29.50
-0.15
-0.51%		 　29.70
0.2
0.68%		30.00
0.3
1.01%		29.80
-0.2
-0.67%		28.00
-1.8
-6.04%		28.10
0.1
0.36%		 　28.30
0.2
0.71%		 29.27
7 月28.50
0.2
0.71%		28.35
-0.15
-0.53%		28.20
-0.15
-0.53%		28.10
-0.1
-0.35%		 　27.95
-0.15
-0.53%		28.25
0.3
1.07%		28.20
-0.05
-0.18%		28.10
-0.1
-0.35%		27.95
-0.15
-0.53%		 　27.90
-0.05
-0.18%		28.05
0.15
0.54%		28.05
0
0%		27.70
-0.35
-1.25%		27.90
0.2
0.72%		 　27.90
0
0%		28.05
0.15
0.54%		 28.10
0.05
0.18%		28.15
0.05
0.18%		 　28.10
-0.05
-0.18%		28.05
-0.05
-0.18%		28.65
0.6
2.14%		28.80
0.15
0.52%		28.11
8 月28.70
-0.1
-0.35%		 　28.95
0.25
0.87%		28.60
-0.35
-1.21%		28.80
0.2
0.7%		28.70
-0.1
-0.35%		28.65
-0.05
-0.17%		 　29.60
0.95
3.32%		29.70
0.1
0.34%		29.75
0.05
0.17%		29.70
-0.05
-0.17%		30.00
0.3
1.01%		 　30.50
0.5
1.67%		30.90
0.4
1.31%		30.95
0.05
0.16%		30.95
0
0%		31.05
0.1
0.32%		 　31.80
0.75
2.42%		32.35
0.55
1.73%		33.40
1.05
3.25%		33.40
0
0%		33.50
0.1
0.3%		 30.66
9 月33.55
0.05
0.15%		32.25
-1.3
-3.87%		32.90
0.65
2.02%		33.25
0.35
1.06%		33.25
0
0%		 　　32.95
-0.3
-0.9%		32.45
-0.5
-1.52%		32.45
0
0%		32.50
0.05
0.15%		 　32.65
0.15
0.46%		32.65
0
0%		33.45
0.8
2.45%		33.20
-0.25
-0.75%		33.40
0.2
0.6%		 　33.05
-0.35
-1.05%		32.60
-0.45
-1.36%		32.70
0.1
0.31%		31.85
-0.85
-2.6%		31.85
0
0%		 　31.75
-0.1
-0.31%		32.35
0.6
1.89%		 32.68
10 月32.35
0
0%		32.20
-0.15
-0.46%		32.25
0.05
0.16%		 　32.40
0.15
0.47%		33.15
0.75
2.31%		32.65
-0.5
-1.51%		33.10
0.45
1.38%		 　　32.05
-1.05
-3.17%		32.35
0.3
0.94%		32.00
-0.35
-1.08%		32.15
0.15
0.47%		32.75
0.6
1.87%		 　32.75
0
0%		32.95
0.2
0.61%		33.20
0.25
0.76%		33.00
-0.2
-0.6%		32.40
-0.6
-1.82%		 　32.10
-0.3
-0.93%		32.70
0.6
1.87%		32.80
0.1
0.31%		33.20
0.4
1.22%		33.15
-0.05
-0.15%		32.58
11 月 　33.05
-0.1
-0.3%		33.05
0
0%		33.30
0.25
0.76%		33.65
0.35
1.05%		33.70
0.05
0.15%		 　33.05
-0.65
-1.93%		33.25
0.2
0.61%		33.50
0.25
0.75%		33.70
0.2
0.6%		33.45
-0.25
-0.74%		 　33.15
-0.3
-0.9%		32.50
-0.65
-1.96%		32.45
-0.05
-0.15%		32.60
0.15
0.46%		32.80
0.2
0.61%		 　32.55
-0.25
-0.76%		32.55
0
0%		32.40
-0.15
-0.46%		32.35
-0.05
-0.15%		32.45
0.1
0.31%		 32.89
12 月32.25
-0.2
-0.62%		32.80
0.55
1.71%		32.90
0.1
0.3%		32.85
-0.05
-0.15%		32.95
0.1
0.3%		 　33.30
0.35
1.06%		33.00
-0.3
-0.9%		33.05
0.05
0.15%		33.10
0.05
0.15%		33.05
-0.05
-0.15%		 　32.80
-0.25
-0.76%		32.90
0.1
0.3%		32.75
-0.15
-0.46%		32.45
-0.3
-0.92%		32.50
0.05
0.15%		 　32.75
0.25
0.77%		33.05
0.3
0.92%		33.55
0.5
1.51%		33.30
-0.25
-0.75%		33.25
-0.05
-0.15%		33.20
-0.05
-0.15%		 33.15
-0.05
-0.15%		32.95
-0.2
-0.6%		33.00
0.05
0.15%		32.96

說明:最高漲幅:6.88%最低跌幅:-6.04% 最高價:33.70最低價:27.70平均價:30.37,灰色底表示週末,漲133天(39.6)元,跌138天(-33.05)元,平盤43天
7%=2,3%=3,2%=22,1%=59,0%=90,-0%=1,-1%=1,-2%=4,-3%=12,-4%=56,-5%=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 2107 1153162 441 32508240 28.10 28.40 28.05 28.10 0.05 0% 28.05 94 28.10 2 7.36
2014-01-03 2107 1538411 495 43211157 28.10 28.40 27.90 28.40 0.30 1.07% 28.40 6 28.45 30 7.43
2014-01-06 2107 5480317 1816 158016443 28.70 29.10 28.60 28.80 0.40 1.41% 28.75 17 28.80 28 7.54
2014-01-07 2107 1523340 595 43836252 28.80 28.90 28.60 28.85 0.05 0.17% 28.80 30 28.85 40 7.55
2014-01-08 2107 2404069 783 69306227 28.90 29.00 28.70 28.75 0.10 -0.35% 28.75 1 28.80 8 7.53
2014-01-09 2107 1544185 535 44054972 28.75 28.80 28.40 28.45 0.30 -1.04% 28.45 1 28.50 33 7.45
2014-01-10 2107 1880557 618 54063239 28.55 28.90 28.50 28.90 0.45 1.58% 28.85 6 28.90 81 7.57
2014-01-13 2107 1344694 478 38926731 29.10 29.20 28.80 28.85 0.05 -0.17% 28.85 84 28.90 40 7.55
2014-01-14 2107 1308354 449 37712135 28.90 29.00 28.60 28.60 0.25 -0.87% 28.60 94 28.70 4 7.49
2014-01-15 2107 1677204 575 48139799 28.70 28.85 28.55 28.80 0.20 0.7% 28.75 36 28.80 25 7.54
2014-01-16 2107 1530752 486 43866228 28.80 28.95 28.50 28.60 0.20 -0.69% 28.55 19 28.60 6 7.49
2014-01-17 2107 866934 389 24699474 28.60 28.60 28.40 28.40 0.20 -0.7% 28.40 140 28.45 1 7.43
2014-01-20 2107 2927778 566 82609883 28.30 28.35 28.10 28.20 0.20 -0.7% 28.20 24 28.25 44 7.38
2014-01-21 2107 2147873 478 60636178 28.15 28.45 28.15 28.20 0.00 0% 28.20 4 28.25 12 7.38
2014-01-22 2107 4891786 484 139424606 28.45 28.65 28.25 28.50 0.30 1.06% 28.50 41 28.55 35 7.46
2014-01-23 2107 1312494 721 37588297 28.60 28.75 28.55 28.55 0.05 0.18% 28.55 48 28.60 5 7.47
2014-01-24 2107 909292 430 25855209 28.55 28.55 28.35 28.40 0.15 -0.53% 28.40 52 28.50 11 7.43
2014-01-27 2107 2258246 885 62944105 28.10 28.10 27.55 27.90 0.50 -1.76% 27.85 146 27.90 5 7.30
2014-02-05 2107 1575383 643 43562784 27.70 27.80 27.30 27.80 0.10 -0.36% 27.75 5 27.80 27 7.28
2014-02-06 2107 751033 402 21104124 27.80 28.20 27.80 28.15 0.35 1.26% 28.15 13 28.20 16 7.37
2014-02-07 2107 1209661 509 34127719 28.20 28.35 28.05 28.10 0.05 -0.18% 28.10 49 28.15 8 7.36
2014-02-10 2107 1492893 533 42451659 28.20 28.65 28.20 28.50 0.40 1.42% 28.45 38 28.50 71 7.46
2014-02-11 2107 1003974 384 28553452 28.60 28.65 28.10 28.45 0.05 -0.18% 28.45 76 28.50 78 7.45
2014-02-12 2107 1343832 451 38249344 28.60 28.60 28.25 28.55 0.10 0.35% 28.50 11 28.55 38 7.47
2014-02-13 2107 1385730 578 39290499 28.50 28.65 28.15 28.45 0.10 -0.35% 28.40 18 28.45 22 7.45
2014-02-14 2107 1384490 583 39223286 28.35 28.55 28.10 28.10 0.35 -1.23% 28.10 53 28.15 3 7.36
2014-02-17 2107 3195712 329 89867753 28.20 28.30 28.10 28.10 0.00 0% 28.10 139 28.25 11 7.36
2014-02-18 2107 3225137 309 90924045 28.20 28.30 28.05 28.20 0.10 0.36% 28.20 96 28.25 62 7.38
2014-02-19 2107 1152236 510 32615023 28.20 28.45 28.20 28.40 0.20 0.71% 28.30 5 28.40 60 7.43
2014-02-20 2107 1702500 625 48624594 28.40 28.70 28.40 28.50 0.10 0.35% 28.50 81 28.55 9 7.46
2014-02-21 2107 1523323 574 43580734 28.60 28.70 28.50 28.70 0.20 0.7% 28.65 13 28.70 277 7.51
2014-02-24 2107 1326581 549 38127330 28.70 28.85 28.70 28.70 0.00 0% 28.70 15 28.75 66 7.51
2014-02-25 2107 1203715 387 34520155 28.70 28.75 28.60 28.65 0.05 -0.17% 28.65 6 28.70 119 7.50
2014-02-26 2107 915791 371 26230364 28.65 28.75 28.60 28.60 0.05 -0.17% 28.60 98 28.70 135 7.49
2014-02-27 2107 921634 408 26374493 28.65 28.75 28.55 28.60 0.00 0% 28.55 99 28.60 43 7.49
2014-03-03 2107 1251275 515 35853880 28.80 28.80 28.60 28.60 0.00 0% 28.60 19 28.65 11 7.49
2014-03-04 2107 1350244 448 38603899 28.60 28.75 28.50 28.50 0.10 -0.35% 28.50 56 28.55 23 7.46
2014-03-05 2107 927301 313 26550108 28.60 28.70 28.60 28.60 0.10 0.35% 28.60 55 28.65 10 7.49
2014-03-06 2107 745632 404 21355466 28.70 28.70 28.60 28.65 0.05 0.17% 28.65 40 28.70 232 7.50
2014-03-07 2107 1331839 440 37951128 28.70 28.70 28.35 28.35 0.30 -1.05% 28.35 31 28.40 2 7.42
2014-03-10 2107 14658371 4836 442046092 28.90 30.30 28.80 30.30 1.95 6.88% 30.30 481 0.00 0 7.93
2014-03-11 2107 10213367 4032 314531529 30.50 31.25 30.50 30.80 0.50 1.65% 30.75 86 30.80 90 8.06
2014-03-12 2107 3218594 1491 97967895 30.70 30.70 30.20 30.60 0.20 -0.65% 30.60 22 30.65 64 8.01
2014-03-13 2107 5542096 2177 171923421 30.60 31.50 30.60 30.75 0.15 0.49% 30.75 76 30.80 1 8.05
2014-03-14 2107 2779914 1052 84805829 30.60 30.70 30.35 30.35 0.40 -1.3% 30.35 63 30.40 2 7.95
2014-03-17 2107 2059342 855 62717950 30.60 30.75 30.25 30.35 0.00 0% 30.30 89 30.35 14 7.95
2014-03-18 2107 1601164 652 48692962 30.50 30.70 30.30 30.30 0.05 -0.16% 30.30 80 30.35 1 7.93
2014-03-19 2107 6471651 2782 191298164 30.00 30.20 29.10 29.30 1.00 -3.3% 29.30 92 29.35 2 7.67
2014-03-20 2107 3257614 1456 94396048 29.15 29.20 28.75 28.85 0.45 -1.54% 28.85 26 28.90 12 7.55
2014-03-21 2107 1917472 728 55726217 28.95 29.30 28.90 29.20 0.35 1.21% 29.15 16 29.20 135 7.64
2014-03-24 2107 1764141 795 51016139 29.20 29.20 28.70 29.00 0.20 -0.68% 28.95 23 29.00 3 7.59
2014-03-25 2107 1223738 550 35803651 28.85 29.40 28.85 29.30 0.30 1.03% 29.25 31 29.30 28 7.67
2014-03-26 2107 1422252 629 41870611 29.60 29.60 29.30 29.50 0.20 0.68% 29.45 11 29.50 1 7.72
2014-03-27 2107 1597390 822 47214474 29.60 29.70 29.45 29.60 0.10 0.34% 29.55 59 29.60 14 7.75
2014-03-28 2107 1793111 930 52905638 29.70 29.70 29.40 29.40 0.20 -0.68% 29.35 92 29.40 10 7.70
2014-03-31 2107 1279922 647 37889486 29.50 29.80 29.45 29.80 0.40 1.36% 29.75 5 29.80 16 7.80
2014-04-01 2107 1214423 626 36130871 29.85 29.95 29.60 29.65 0.15 -0.5% 29.65 75 29.70 24 7.66
2014-04-02 2107 1032689 590 30697360 29.75 29.80 29.65 29.75 0.10 0.34% 29.70 3 29.75 4 7.69
2014-04-03 2107 1123894 545 33359547 29.80 29.80 29.60 29.60 0.15 -0.5% 29.60 204 29.70 25 7.65
2014-04-07 2107 1594099 622 46667070 29.40 29.40 29.00 29.40 0.20 -0.68% 29.40 51 29.45 7 7.60
2014-04-08 2107 1037949 437 30407248 29.40 29.40 29.20 29.30 0.10 -0.34% 29.30 13 29.35 28 7.57
2014-04-09 2107 2892238 1346 86355740 29.35 30.00 29.30 30.00 0.70 2.39% 29.95 1 30.00 279 7.75
2014-04-10 2107 1786339 746 53477993 30.25 30.30 29.70 29.70 0.30 -1% 29.70 96 29.80 63 7.67
2014-04-11 2107 2909239 1136 84669675 29.20 29.30 28.95 29.10 0.60 -2.02% 29.10 69 29.15 5 7.52
2014-04-14 2107 1005872 467 29213238 29.00 29.20 28.90 29.00 0.10 -0.34% 29.00 109 29.05 22 7.49
2014-04-15 2107 970929 440 28219291 29.20 29.20 29.00 29.00 0.00 0% 29.00 222 29.10 13 7.49
2014-04-16 2107 2024923 955 58678772 29.00 29.20 28.80 28.95 0.05 -0.17% 28.90 44 28.95 36 7.48
2014-04-17 2107 718508 403 20809174 28.95 29.10 28.90 29.00 0.05 0.17% 29.00 16 29.05 36 7.49
2014-04-18 2107 1176218 424 34061072 29.00 29.10 28.85 29.00 0.00 0% 29.00 208 29.05 31 7.49
2014-04-21 2107 2630858 937 77056082 29.00 29.45 28.95 29.45 0.45 1.55% 29.40 8 29.45 18 7.61
2014-04-22 2107 1608466 635 47463643 29.50 29.65 29.35 29.45 0.00 0% 29.40 8 29.45 12 7.61
2014-04-23 2107 1847455 681 54173632 29.45 29.60 29.20 29.25 0.20 -0.68% 29.25 27 29.30 16 7.56
2014-04-24 2107 1210311 474 35425394 29.25 29.50 29.05 29.10 0.15 -0.51% 29.05 33 29.10 3 7.52
2014-04-25 2107 2852727 1042 81615559 29.10 29.15 28.15 28.55 0.55 -1.89% 28.50 24 28.55 1 7.38
2014-04-28 2107 1660522 582 46958625 28.15 28.55 28.10 28.45 0.10 -0.35% 28.45 33 28.50 3 7.35
2014-04-29 2107 654016 370 18722502 28.55 28.70 28.50 28.70 0.25 0.88% 28.65 14 28.70 23 7.42
2014-04-30 2107 826173 419 23465575 28.50 28.65 28.25 28.25 0.45 -1.57% 28.20 332 28.25 16 7.30
2014-05-02 2107 996131 464 28173905 28.20 28.45 28.20 28.35 0.10 0.35% 28.30 48 28.35 3 7.33
2014-05-05 2107 2153035 757 61085728 28.25 28.80 28.15 28.20 0.15 -0.53% 28.20 118 28.40 4 7.29
2014-05-06 2107 1891045 582 53469464 28.50 28.50 28.20 28.20 0.00 0% 28.20 237 28.35 5 7.29
2014-05-07 2107 1296983 602 36938454 28.20 28.65 28.20 28.65 0.45 1.6% 28.60 21 28.65 57 7.40
2014-05-08 2107 1529671 729 44093593 28.75 28.95 28.70 28.95 0.30 1.05% 28.85 11 28.95 10 7.48
2014-05-09 2107 4398820 1973 129855003 29.30 29.65 29.30 29.55 0.60 2.07% 29.50 4 29.55 118 7.64
2014-05-12 2107 1716400 882 51043049 29.65 30.00 29.50 29.55 0.00 0% 29.50 28 29.60 16 7.64
2014-05-13 2107 1554970 739 45914362 29.70 29.80 29.15 29.60 0.05 0.17% 29.55 23 29.60 8 7.65
2014-05-14 2107 2118987 995 62963051 29.70 29.85 29.45 29.80 0.20 0.68% 29.65 135 29.80 6 7.70
2014-05-15 2107 1455298 580 43368047 29.80 29.95 29.60 29.75 0.05 -0.17% 29.75 12 29.85 40 7.29
2014-05-16 2107 990936 385 29385203 29.75 29.75 29.50 29.75 0.00 0% 29.70 16 29.75 55 7.29
2014-05-19 2107 903283 428 26806172 29.75 29.85 29.60 29.75 0.00 0% 29.70 2 29.75 88 7.29
2014-05-20 2107 1060652 450 31542144 29.85 29.90 29.55 29.55 0.20 -0.67% 29.55 15 29.60 1 7.24
2014-05-21 2107 927643 393 27426864 29.70 29.70 29.45 29.45 0.10 -0.34% 29.45 51 29.55 45 7.22
2014-05-22 2107 644941 256 19030965 29.50 29.60 29.45 29.50 0.05 0.17% 29.45 43 29.50 41 7.23
2014-05-23 2107 1357612 630 40310488 29.50 29.80 29.50 29.75 0.25 0.85% 29.75 8 29.80 192 7.29
2014-05-26 2107 893235 323 26510665 29.80 29.80 29.60 29.60 0.15 -0.5% 29.60 21 29.70 43 7.25
2014-05-27 2107 788347 367 23232682 29.60 29.70 29.35 29.35 0.25 -0.84% 29.35 28 29.40 36 7.19
2014-05-28 2107 738362 343 21722230 29.35 29.60 29.30 29.35 0.00 0% 29.35 28 29.40 12 7.19
2014-05-29 2107 1353173 383 39977149 29.35 29.70 29.35 29.65 0.30 1.02% 29.60 54 29.65 32 7.27
2014-05-30 2107 767118 279 22620580 29.50 29.60 29.40 29.55 0.10 -0.34% 29.50 6 29.55 25 7.24
2014-06-03 2107 677912 404 19964408 29.55 29.55 29.40 29.45 0.10 -0.34% 29.40 45 29.50 42 7.22
2014-06-04 2107 717973 395 21063407 29.45 29.45 29.30 29.30 0.15 -0.51% 29.30 18 29.35 11 7.18
2014-06-05 2107 1228426 520 35956563 29.30 29.45 29.15 29.30 0.00 0% 29.25 12 29.30 14 7.18
2014-06-06 2107 1288768 514 37542122 29.30 29.35 29.00 29.00 0.30 -1.02% 29.00 293 29.05 8 7.11
2014-06-09 2107 810036 299 23562596 29.05 29.20 29.00 29.15 0.15 0.52% 29.10 17 29.15 25 7.14
2014-06-10 2107 2778338 925 82542031 29.65 29.90 29.60 29.60 0.45 1.54% 29.60 135 29.65 61 7.25
2014-06-11 2107 1039666 462 30780839 29.65 29.75 29.50 29.55 0.05 -0.17% 29.55 13 29.60 117 7.24
2014-06-12 2107 1319028 580 38796462 29.60 29.60 29.30 29.35 0.20 -0.68% 29.35 154 29.40 2 7.19
2014-06-13 2107 1040468 464 30618651 29.35 29.65 29.30 29.65 0.30 1.02% 29.60 46 29.65 15 7.27
2014-06-16 2107 1344555 523 39880526 29.65 29.70 29.60 29.65 0.00 0% 29.65 30 29.70 35 7.27
2014-06-17 2107 727547 331 21578710 29.70 29.70 29.60 29.70 0.05 0.17% 29.65 12 29.70 182 7.28
2014-06-18 2107 1431713 664 42351629 29.70 29.70 29.45 29.65 0.05 -0.17% 29.55 9 29.65 25 7.27
2014-06-19 2107 791796 410 23447313 29.65 29.65 29.55 29.65 0.00 0% 29.60 100 29.65 27 7.27
2014-06-20 2107 1218728 543 36043742 29.65 29.65 29.50 29.50 0.15 -0.51% 29.50 30 29.60 37 7.23
2014-06-23 2107 2610226 901 77489981 29.60 29.80 29.55 29.70 0.20 0.68% 29.65 48 29.70 181 7.28
2014-06-24 2107 5639602 1557 168959085 29.70 30.15 29.65 30.00 0.30 1.01% 30.00 30 30.05 130 7.35
2014-06-25 2107 9030159 1499 270095548 30.00 30.10 29.75 29.80 0.20 -0.67% 29.80 78 29.85 93 7.30
2014-06-26 2107 8973344 1421 251918439 28.10 28.20 27.85 28.00 0.00 -6.04% 28.00 112 28.05 82 6.86
2014-06-27 2107 1929873 740 54011730 28.00 28.10 27.90 28.10 0.10 0.36% 28.05 18 28.10 69 6.89
2014-06-30 2107 1405966 580 39601234 28.10 28.30 28.05 28.30 0.20 0.71% 28.25 10 28.30 244 6.94
2014-07-01 2107 1833467 602 52156457 28.30 28.55 28.20 28.50 0.20 0.71% 28.45 24 28.50 4 6.99
2014-07-02 2107 2268980 829 64483029 28.50 28.50 28.20 28.35 0.15 -0.53% 28.25 14 28.35 4 6.95
2014-07-03 2107 1288203 605 36349848 28.35 28.35 28.15 28.20 0.15 -0.53% 28.20 100 28.25 40 6.91
2014-07-04 2107 1212738 504 34092879 28.10 28.25 28.05 28.10 0.10 -0.35% 28.05 138 28.10 44 6.89
2014-07-07 2107 1632975 620 45792700 28.10 28.15 27.95 27.95 0.15 -0.53% 27.95 16 28.00 10 6.85
2014-07-08 2107 1382272 545 38888203 27.95 28.25 27.95 28.25 0.30 1.07% 28.20 4 28.25 128 6.92
2014-07-09 2107 906342 410 25509989 28.25 28.25 28.05 28.20 0.05 -0.18% 28.15 11 28.20 131 6.91
2014-07-10 2107 2800554 1255 79352886 28.40 28.55 28.00 28.10 0.10 -0.35% 28.05 71 28.10 3 6.89
2014-07-11 2107 1916422 772 53360188 28.00 28.05 27.65 27.95 0.15 -0.53% 27.95 27 28.00 63 6.85
2014-07-14 2107 995712 442 27724422 28.00 28.00 27.70 27.90 0.05 -0.18% 27.85 1 27.90 2 6.84
2014-07-15 2107 1177931 532 32975465 28.00 28.15 27.80 28.05 0.15 0.54% 28.00 1 28.05 45 6.88
2014-07-16 2107 883027 471 24860942 28.10 28.30 28.00 28.05 0.00 0% 28.05 8 28.10 46 6.88
2014-07-17 2107 1448941 668 40338306 28.05 28.10 27.70 27.70 0.35 -1.25% 27.70 128 27.80 6 6.79
2014-07-18 2107 809291 413 22489129 27.65 27.90 27.65 27.90 0.20 0.72% 27.80 38 27.90 16 6.84
2014-07-21 2107 382525 175 10695650 27.95 28.00 27.90 27.90 0.00 0% 27.90 125 27.95 3 6.84
2014-07-22 2107 949358 475 26672788 27.90 28.25 27.90 28.05 0.15 0.54% 28.05 118 28.10 90 6.88
2014-07-24 2107 1282378 407 36063869 28.15 28.20 28.00 28.10 0.05 0.18% 28.10 112 28.15 178 6.89
2014-07-25 2107 1130521 362 31823884 28.20 28.25 28.10 28.15 0.05 0.18% 28.10 100 28.15 208 6.90
2014-07-28 2107 962477 460 27131170 28.15 28.30 28.10 28.10 0.05 -0.18% 28.10 124 28.15 105 6.89
2014-07-29 2107 732484 474 20594669 28.20 28.20 28.05 28.05 0.05 -0.18% 28.00 230 28.05 62 6.88
2014-07-30 2107 2788604 1061 79669740 28.05 28.80 28.05 28.65 0.60 2.14% 28.60 28 28.65 29 7.02
2014-07-31 2107 1835674 752 52558973 28.80 28.80 28.40 28.80 0.15 0.52% 28.75 11 28.80 145 7.06
2014-08-01 2107 1259059 541 36137181 28.55 28.80 28.50 28.70 0.10 -0.35% 28.70 55 28.75 18 7.03
2014-08-04 2107 1658160 722 47835674 28.70 28.95 28.60 28.95 0.25 0.87% 28.90 5 28.95 127 7.10
2014-08-05 2107 1289537 505 37029304 28.95 28.95 28.55 28.60 0.35 -1.21% 28.60 52 28.65 2 7.01
2014-08-06 2107 1429290 552 40919622 28.55 28.80 28.50 28.80 0.20 0.7% 28.70 5 28.80 85 7.06
2014-08-07 2107 1021730 494 29406073 28.80 28.90 28.70 28.70 0.10 -0.35% 28.70 44 28.75 10 7.03
2014-08-08 2107 961770 428 27425281 28.70 28.70 28.35 28.65 0.05 -0.17% 28.50 1 28.65 8 7.02
2014-08-11 2107 3513169 1318 103197845 28.75 29.70 28.65 29.60 0.95 3.32% 29.55 32 29.60 210 7.25
2014-08-12 2107 3035183 989 89609481 29.60 29.70 29.10 29.70 0.10 0.34% 29.65 64 29.70 281 7.28
2014-08-13 2107 5160774 1508 153962889 30.00 30.00 29.70 29.75 0.05 0.17% 29.75 45 29.80 107 5.27
2014-08-14 2107 3452616 1465 103311886 30.00 30.20 29.70 29.70 0.05 -0.17% 29.70 18 29.75 6 5.26
2014-08-15 2107 3597239 1191 107909516 30.00 30.25 29.85 30.00 0.30 1.01% 29.95 70 30.00 214 5.31
2014-08-18 2107 4047508 1601 122975787 30.40 30.55 30.15 30.50 0.50 1.67% 30.45 144 30.50 432 5.40
2014-08-19 2107 3277606 1383 100869375 30.65 30.90 30.65 30.90 0.40 1.31% 30.85 2 30.90 88 5.47
2014-08-20 2107 2856733 1402 88503319 31.00 31.20 30.65 30.95 0.05 0.16% 30.90 2 30.95 45 5.48
2014-08-21 2107 1860701 809 57345806 30.95 31.00 30.60 30.95 0.00 0% 30.90 16 30.95 3 5.48
2014-08-22 2107 2276682 897 70505967 30.95 31.05 30.80 31.05 0.10 0.32% 31.00 59 31.05 10 5.50
2014-08-25 2107 3693221 1608 117004715 31.20 31.90 31.10 31.80 0.75 2.42% 31.80 27 31.85 105 5.63
2014-08-26 2107 3411502 1744 110088751 32.00 32.45 31.95 32.35 0.55 1.73% 32.30 44 32.35 23 5.73
2014-08-27 2107 5189301 2581 172466745 32.50 33.90 32.50 33.40 1.05 3.25% 33.40 195 33.45 77 5.91
2014-08-28 2107 3262630 1561 108393179 33.50 33.55 32.95 33.40 0.00 0% 33.35 1 33.40 19 5.91
2014-08-29 2107 2529000 1150 84564292 33.30 33.70 33.05 33.50 0.10 0.3% 33.40 1 33.50 116 5.93
2014-09-01 2107 2684245 1193 90811115 33.75 34.00 33.55 33.55 0.05 0.15% 33.55 73 33.60 5 5.94
2014-09-02 2107 5349259 2577 174868003 33.70 33.70 32.10 32.25 1.30 -3.87% 32.25 8 32.30 67 5.71
2014-09-03 2107 3049164 1544 100171067 32.25 33.15 32.25 32.90 0.65 2.02% 32.90 71 32.95 7 5.82
2014-09-04 2107 1696741 1023 56201634 32.90 33.35 32.85 33.25 0.35 1.06% 33.20 17 33.25 25 5.88
2014-09-05 2107 2105413 908 69373479 33.35 33.40 32.50 33.25 0.00 0% 33.20 17 33.25 15 5.88
2014-09-09 2107 1027096 483 33940190 33.30 33.35 32.85 32.95 0.30 -0.9% 32.90 62 32.95 37 5.83
2014-09-10 2107 2361913 1097 76874368 32.80 32.80 32.40 32.45 0.50 -1.52% 32.45 24 32.50 10 5.74
2014-09-11 2107 1627458 869 52991263 32.50 32.70 32.45 32.45 0.00 0% 32.45 56 32.50 9 5.74
2014-09-12 2107 2094721 1207 67931007 32.45 32.60 32.30 32.50 0.05 0.15% 32.45 2 32.50 43 5.75
2014-09-15 2107 1624930 917 52850523 32.50 32.70 32.40 32.65 0.15 0.46% 32.60 5 32.65 51 5.78
2014-09-16 2107 940118 598 30668834 32.65 32.70 32.55 32.65 0.00 0% 32.60 18 32.65 5 5.78
2014-09-17 2107 4190037 2120 139356575 32.70 33.45 32.70 33.45 0.80 2.45% 33.30 1 33.45 124 5.92
2014-09-18 2107 2321238 1207 77946498 33.65 34.00 33.20 33.20 0.25 -0.75% 33.20 214 33.35 1 5.88
2014-09-19 2107 1765471 1253 58834733 33.40 33.50 33.10 33.40 0.20 0.6% 33.40 1 33.45 4 5.91
2014-09-22 2107 1211641 735 40079529 33.40 33.40 32.95 33.05 0.35 -1.05% 33.00 90 33.05 46 5.85
2014-09-23 2107 1367278 806 44812486 32.80 33.00 32.55 32.60 0.45 -1.36% 32.60 22 32.65 1 5.77
2014-09-24 2107 1253425 771 40884094 32.50 32.80 32.45 32.70 0.10 0.31% 32.60 11 32.70 80 5.79
2014-09-25 2107 2491312 1212 80119334 32.75 32.85 31.60 31.85 0.85 -2.6% 31.85 11 31.90 78 5.64
2014-09-26 2107 3296177 1666 102846228 31.35 31.85 30.50 31.85 0.00 0% 31.80 8 31.85 6 5.64
2014-09-29 2107 873911 426 27744484 31.85 32.00 31.50 31.75 0.10 -0.31% 31.65 16 31.75 17 5.62
2014-09-30 2107 2419147 1343 76707602 31.80 32.35 31.15 32.35 0.60 1.89% 32.25 6 32.35 1 5.73
2014-10-01 2107 1342565 742 43507726 32.00 32.80 31.80 32.35 0.00 0% 32.35 7 32.40 33 5.73
2014-10-02 2107 859513 501 27567919 32.10 32.30 31.90 32.20 0.15 -0.46% 32.10 18 32.20 24 5.70
2014-10-03 2107 972686 500 31458818 32.25 32.45 32.25 32.25 0.05 0.16% 32.25 87 32.30 14 5.71
2014-10-06 2107 1394386 816 45249050 32.45 32.70 32.25 32.40 0.15 0.47% 32.40 17 32.45 14 5.73
2014-10-07 2107 3408589 1666 112371487 32.60 33.30 32.45 33.15 0.75 2.31% 33.10 63 33.15 105 5.87
2014-10-08 2107 1232937 672 40472984 33.05 33.10 32.60 32.65 0.50 -1.51% 32.65 233 32.90 21 5.78
2014-10-09 2107 2406796 1160 79584468 33.25 33.30 32.90 33.10 0.45 1.38% 33.00 9 33.10 51 5.86
2014-10-13 2107 4199305 1008 135269070 32.80 32.80 32.00 32.05 1.05 -3.17% 32.05 74 32.10 3 5.67
2014-10-14 2107 3440531 689 110982372 32.00 32.50 31.65 32.35 0.30 0.94% 32.30 6 32.35 46 5.73
2014-10-15 2107 2966465 749 95148330 32.35 32.40 32.00 32.00 0.35 -1.08% 32.00 41 32.05 7 5.66
2014-10-16 2107 2463124 1345 78526468 31.55 32.25 31.20 32.15 0.15 0.47% 32.15 72 32.20 44 5.69
2014-10-17 2107 2526085 1386 82093961 32.00 32.85 32.00 32.75 0.60 1.87% 32.70 163 32.75 10 5.80
2014-10-20 2107 1307237 840 42914714 32.85 33.05 32.55 32.75 0.00 0% 32.70 15 32.75 6 5.80
2014-10-21 2107 873846 617 28775511 32.85 33.00 32.75 32.95 0.20 0.61% 32.90 10 32.95 43 5.83
2014-10-22 2107 1902795 1205 63181085 33.30 33.40 33.00 33.20 0.25 0.76% 33.15 7 33.20 57 5.88
2014-10-23 2107 809891 468 26833303 33.20 33.30 33.00 33.00 0.20 -0.6% 32.95 39 33.00 8 5.84
2014-10-24 2107 1261895 788 41161289 33.00 33.05 32.35 32.40 0.60 -1.82% 32.35 7 32.40 8 5.73
2014-10-27 2107 943308 566 30458924 32.50 32.65 32.10 32.10 0.30 -0.93% 32.10 54 32.15 10 5.68
2014-10-28 2107 824282 427 26937822 32.45 32.85 32.45 32.70 0.60 1.87% 32.70 21 32.75 31 5.79
2014-10-29 2107 929787 469 30531385 32.80 32.90 32.75 32.80 0.10 0.31% 32.80 20 32.85 2 5.81
2014-10-30 2107 2524891 1130 83647930 32.90 33.30 32.75 33.20 0.40 1.22% 33.15 21 33.20 118 5.88
2014-10-31 2107 1156705 628 38444412 33.40 33.40 33.05 33.15 0.05 -0.15% 33.15 13 33.20 103 5.87
2014-11-03 2107 1942747 923 64631112 33.15 33.60 32.90 33.05 0.10 -0.3% 33.05 13 33.15 5 5.85
2014-11-04 2107 953455 569 31603675 33.00 33.40 33.00 33.05 0.00 0% 33.05 6 33.10 26 5.85
2014-11-05 2107 1048518 670 34836265 33.05 33.35 33.05 33.30 0.25 0.76% 33.20 1 33.30 6 5.89
2014-11-06 2107 3410548 1479 115160456 33.40 34.00 33.35 33.65 0.35 1.05% 33.60 15 33.65 28 5.96
2014-11-07 2107 964640 547 32536461 33.90 33.95 33.50 33.70 0.05 0.15% 33.70 16 33.75 6 5.96
2014-11-10 2107 2217599 941 73711382 33.90 33.90 33.00 33.05 0.65 -1.93% 33.05 83 33.10 7 5.85
2014-11-11 2107 777112 516 25747354 33.10 33.25 33.05 33.25 0.20 0.61% 33.10 54 33.25 27 5.88
2014-11-12 2107 2545581 1237 85700618 33.45 33.90 33.40 33.50 0.25 0.75% 33.45 22 33.50 12 5.18
2014-11-13 2107 1861012 1233 62698998 33.85 33.85 33.55 33.70 0.20 0.6% 33.65 2 33.70 26 5.21
2014-11-14 2107 1680447 815 56652721 33.85 33.95 33.45 33.45 0.25 -0.74% 33.45 42 33.55 1 5.17
2014-11-17 2107 1362731 565 45441543 33.65 33.80 33.10 33.15 0.30 -0.9% 33.15 3 33.20 1 5.12
2014-11-18 2107 1733432 887 56641546 33.25 33.25 32.35 32.50 0.65 -1.96% 32.45 56 32.50 44 5.02
2014-11-19 2107 1300170 742 42432833 32.50 32.90 32.30 32.45 0.05 -0.15% 32.45 27 32.50 15 5.02
2014-11-20 2107 1049192 561 34410774 32.65 32.90 32.60 32.60 0.15 0.46% 32.60 11 32.65 4 5.04
2014-11-21 2107 1223962 688 40055306 32.80 32.80 32.45 32.80 0.20 0.61% 32.75 4 32.80 113 5.07
2014-11-24 2107 825295 467 27059303 32.80 33.05 32.55 32.55 0.25 -0.76% 32.55 45 32.60 29 5.03
2014-11-25 2107 799308 457 26050930 32.50 32.75 32.50 32.55 0.00 0% 32.55 26 32.65 10 5.03
2014-11-26 2107 1441741 696 46745250 32.50 32.55 32.30 32.40 0.15 -0.46% 32.35 98 32.40 1 5.01
2014-11-27 2107 944076 449 30576397 32.40 32.50 32.30 32.35 0.05 -0.15% 32.30 108 32.35 54 5.00
2014-11-28 2107 1013186 402 32790854 32.35 32.50 32.20 32.45 0.10 0.31% 32.40 7 32.45 15 5.02
2014-12-01 2107 886502 439 28555637 32.20 32.40 32.00 32.25 0.20 -0.62% 32.25 17 32.30 49 4.98
2014-12-02 2107 1575555 960 51373440 32.25 32.85 32.10 32.80 0.55 1.71% 32.80 1 32.85 15 5.07
2014-12-03 2107 1233458 625 40662419 32.90 33.05 32.80 32.90 0.10 0.3% 32.85 16 32.90 8 5.09
2014-12-04 2107 767816 527 25217959 33.00 33.00 32.75 32.85 0.05 -0.15% 32.80 2 32.85 10 5.08
2014-12-05 2107 1207160 769 39720456 33.00 33.00 32.80 32.95 0.10 0.3% 32.90 20 32.95 6 5.09
2014-12-08 2107 1720641 963 57201192 33.10 33.45 33.00 33.30 0.35 1.06% 33.30 58 33.35 4 5.15
2014-12-09 2107 748803 491 24824472 33.30 33.40 33.00 33.00 0.30 -0.9% 33.00 54 33.15 26 5.10
2014-12-10 2107 1144985 511 37856799 32.95 33.25 32.90 33.05 0.05 0.15% 33.05 13 33.10 6 5.11
2014-12-11 2107 691631 373 22858223 33.05 33.15 33.00 33.10 0.05 0.15% 33.10 10 33.15 47 5.12
2014-12-12 2107 487863 200 7377720 15.20 15.20 15.05 33.05 0.05 -0.15% 15.10 10 15.15 47 15.15
2014-12-15 2107 923510 502 30296094 32.90 33.00 32.60 32.80 0.25 -0.76% 32.80 52 32.90 28 5.07
2014-12-16 2107 988664 691 32478775 32.80 33.10 32.70 32.90 0.10 0.3% 32.90 33 33.00 10 5.09
2014-12-17 2107 914334 660 30063034 32.80 33.05 32.75 32.75 0.15 -0.46% 32.75 68 32.80 5 5.06
2014-12-18 2107 1159486 657 37904512 32.75 33.00 32.45 32.45 0.30 -0.92% 32.45 60 32.60 7 5.02
2014-12-19 2107 871929 499 28443291 32.70 32.85 32.50 32.50 0.05 0.15% 32.50 5 32.55 1 5.02
2014-12-22 2107 841583 492 27624910 32.55 33.00 32.55 32.75 0.25 0.77% 32.75 104 32.85 2 5.06
2014-12-23 2107 893230 445 29462753 32.90 33.15 32.80 33.05 0.30 0.92% 33.00 13 33.05 17 5.11
2014-12-24 2107 2782618 1288 93491343 33.15 33.85 33.15 33.55 0.50 1.51% 33.50 261 33.60 12 5.19
2014-12-25 2107 807561 386 26926671 33.65 33.70 33.20 33.30 0.25 -0.75% 33.30 21 33.35 24 5.15
2014-12-26 2107 495375 281 16487279 33.30 33.45 33.15 33.25 0.05 -0.15% 33.25 6 33.30 63 5.14
2014-12-27 2107 456336 220 15144469 33.25 33.30 33.15 33.20 0.05 -0.15% 33.20 19 33.25 46 5.13
2014-12-29 2107 551078 302 18311076 33.20 33.40 33.15 33.15 0.05 -0.15% 33.15 18 33.20 4 5.12
2014-12-30 2107 764597 445 25266461 33.15 33.30 32.95 32.95 0.20 -0.6% 32.95 52 33.05 7 5.09
2014-12-31 2107 553816 279 18300328 33.00 33.20 32.95 33.00 0.05 0.15% 32.95 134 33.00 4 5.10