裕隆(2201)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　55.00
0
0%		56.00
1
1.82%		 　54.50
-1.5
-2.68%		53.80
-0.7
-1.28%		53.80
0
0%		52.70
-1.1
-2.04%		53.20
0.5
0.95%		 　54.40
1.2
2.26%		53.40
-1
-1.84%		53.60
0.2
0.37%		53.20
-0.4
-0.75%		52.80
-0.4
-0.75%		 　53.50
0.7
1.33%		53.00
-0.5
-0.93%		52.90
-0.1
-0.19%		53.00
0.1
0.19%		53.20
0.2
0.38%		 　52.10
-1.1
-2.07%		 53.07
2 月　　　　50.30
-1.8
-3.45%		50.50
0.2
0.4%		51.60
1.1
2.18%		 　51.60
0
0%		52.70
1.1
2.13%		53.50
0.8
1.52%		52.90
-0.6
-1.12%		52.40
-0.5
-0.95%		 　51.40
-1
-1.91%		51.90
0.5
0.97%		52.00
0.1
0.19%		51.50
-0.5
-0.96%		51.60
0.1
0.19%		 　51.50
-0.1
-0.19%		51.50
0
0%		51.90
0.4
0.78%		51.70
-0.2
-0.39%		 51.68
3 月　　51.30
-0.4
-0.77%		51.00
-0.3
-0.58%		51.50
0.5
0.98%		51.90
0.4
0.78%		51.50
-0.4
-0.77%		 　51.30
-0.2
-0.39%		51.40
0.1
0.19%		51.00
-0.4
-0.78%		51.00
0
0%		50.50
-0.5
-0.98%		 　50.70
0.2
0.4%		50.60
-0.1
-0.2%		50.40
-0.2
-0.4%		50.10
-0.3
-0.6%		49.90
-0.2
-0.4%		 　49.85
-0.05
-0.1%		50.00
0.15
0.3%		49.95
-0.05
-0.1%		50.00
0.05
0.1%		50.30
0.3
0.6%		 50.30
0
0%		50.65
4 月50.00
-0.3
-0.6%		50.00
0
0%		49.95
-0.05
-0.1%		 　　50.40
0.45
0.9%		49.65
-0.75
-1.49%		49.95
0.3
0.6%		50.00
0.05
0.1%		49.80
-0.2
-0.4%		 　49.45
-0.35
-0.7%		49.40
-0.05
-0.1%		49.20
-0.2
-0.4%		49.20
0
0%		49.40
0.2
0.41%		 　49.00
-0.4
-0.81%		49.00
0
0%		48.80
-0.2
-0.41%		49.10
0.3
0.61%		48.40
-0.7
-1.43%		 　47.70
-0.7
-1.45%		47.65
-0.05
-0.1%		46.90
-0.75
-1.57%		 49.1
5 月　47.20
0.3
0.64%		 　47.70
0.5
1.06%		47.70
0
0%		46.80
-0.9
-1.89%		46.50
-0.3
-0.64%		46.40
-0.1
-0.22%		 　46.00
-0.4
-0.86%		45.55
-0.45
-0.98%		46.15
0.6
1.32%		46.50
0.35
0.76%		46.20
-0.3
-0.65%		 　46.50
0.3
0.65%		46.15
-0.35
-0.75%		45.60
-0.55
-1.19%		45.95
0.35
0.77%		46.50
0.55
1.2%		 　48.20
1.7
3.66%		47.80
-0.4
-0.83%		48.00
0.2
0.42%		47.80
-0.2
-0.42%		48.55
0.75
1.57%		 46.94
6 月　　48.30
-0.25
-0.51%		47.80
-0.5
-1.04%		47.50
-0.3
-0.63%		48.30
0.8
1.68%		 　48.05
-0.25
-0.52%		48.55
0.5
1.04%		48.10
-0.45
-0.93%		47.90
-0.2
-0.42%		47.70
-0.2
-0.42%		 　48.30
0.6
1.26%		48.10
-0.2
-0.41%		48.40
0.3
0.62%		48.30
-0.1
-0.21%		48.55
0.25
0.52%		 　48.50
-0.05
-0.1%		48.60
0.1
0.21%		48.10
-0.5
-1.03%		48.60
0.5
1.04%		48.50
-0.1
-0.21%		 　48.60
0.1
0.21%		 48.26
7 月48.20
-0.4
-0.82%		49.20
1
2.07%		48.85
-0.35
-0.71%		48.60
-0.25
-0.51%		 　48.80
0.2
0.41%		48.85
0.05
0.1%		48.95
0.1
0.2%		49.15
0.2
0.41%		48.60
-0.55
-1.12%		 　48.60
0
0%		48.75
0.15
0.31%		48.60
-0.15
-0.31%		48.10
-0.5
-1.03%		48.90
0.8
1.66%		 　48.70
-0.2
-0.41%		48.85
0.15
0.31%		 48.65
-0.2
-0.41%		48.50
-0.15
-0.31%		 　48.90
0.4
0.82%		49.35
0.45
0.92%		49.25
-0.1
-0.2%		49.25
0
0%		48.79
8 月48.55
-0.7
-1.42%		 　48.50
-0.05
-0.1%		47.90
-0.6
-1.24%		46.10
-1.8
-3.76%		46.50
0.4
0.87%		46.10
-0.4
-0.86%		 　46.45
0.35
0.76%		46.15
-0.3
-0.65%		46.65
0.5
1.08%		46.50
-0.15
-0.32%		46.70
0.2
0.43%		 　46.10
-0.6
-1.28%		46.55
0.45
0.98%		46.55
0
0%		47.00
0.45
0.97%		47.90
0.9
1.91%		 　47.75
-0.15
-0.31%		47.95
0.2
0.42%		48.25
0.3
0.63%		48.20
-0.05
-0.1%		48.00
-0.2
-0.41%		 47.27
9 月48.55
0.55
1.15%		48.40
-0.15
-0.31%		48.60
0.2
0.41%		48.35
-0.25
-0.51%		47.70
-0.65
-1.34%		 　　48.00
0.3
0.63%		47.10
-0.9
-1.88%		47.50
0.4
0.85%		46.80
-0.7
-1.47%		 　46.70
-0.1
-0.21%		46.20
-0.5
-1.07%		46.40
0.2
0.43%		46.70
0.3
0.65%		46.65
-0.05
-0.11%		 　46.10
-0.55
-1.18%		46.05
-0.05
-0.11%		46.05
0
0%		46.10
0.05
0.11%		46.05
-0.05
-0.11%		 　45.80
-0.25
-0.54%		45.50
-0.3
-0.66%		 46.81
10 月45.25
-0.25
-0.55%		44.55
-0.7
-1.55%		45.10
0.55
1.23%		 　44.65
-0.45
-1%		44.55
-0.1
-0.22%		44.60
0.05
0.11%		44.70
0.1
0.22%		 　　44.20
-0.5
-1.12%		44.55
0.35
0.79%		43.60
-0.95
-2.13%		42.35
-1.25
-2.87%		41.40
-0.95
-2.24%		 　42.10
0.7
1.69%		42.15
0.05
0.12%		42.60
0.45
1.07%		42.75
0.15
0.35%		42.05
-0.7
-1.64%		 　42.20
0.15
0.36%		43.60
1.4
3.32%		44.20
0.6
1.38%		44.40
0.2
0.45%		44.80
0.4
0.9%		43.6
11 月 　44.80
0
0%		44.30
-0.5
-1.12%		44.50
0.2
0.45%		43.55
-0.95
-2.13%		43.60
0.05
0.11%		 　45.10
1.5
3.44%		45.55
0.45
1%		44.05
-1.5
-3.29%		44.00
-0.05
-0.11%		44.50
0.5
1.14%		 　44.25
-0.25
-0.56%		44.95
0.7
1.58%		45.60
0.65
1.45%		46.45
0.85
1.86%		46.75
0.3
0.65%		 　47.15
0.4
0.86%		46.50
-0.65
-1.38%		46.40
-0.1
-0.22%		46.40
0
0%		46.50
0.1
0.22%		 45.35
12 月46.05
-0.45
-0.97%		46.05
0
0%		47.05
1
2.17%		47.50
0.45
0.96%		47.40
-0.1
-0.21%		 　47.60
0.2
0.42%		46.90
-0.7
-1.47%		46.60
-0.3
-0.64%		46.90
0.3
0.64%		46.50
-0.4
-0.85%		 　45.50
-1
-2.15%		46.00
0.5
1.1%		45.40
-0.6
-1.3%		45.65
0.25
0.55%		45.45
-0.2
-0.44%		 　45.30
-0.15
-0.33%		45.10
-0.2
-0.44%		45.20
0.1
0.22%		46.00
0.8
1.77%		46.50
0.5
1.09%		46.40
-0.1
-0.22%		 46.70
0.3
0.65%		46.45
-0.25
-0.54%		46.50
0.05
0.11%		46.28

說明:最高漲幅:3.66%最低跌幅:-3.76% 最高價:56.00最低價:41.40平均價:48.1,灰色底表示週末,漲128天(56.15)元,跌164天(-74.6)元,平盤22天
4%=2,3%=3,2%=17,1%=63,0%=65,-0%=1,-1%=9,-2%=16,-3%=56,-4%=82,

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 2201 11746202 4582 645707410 54.10 55.50 54.10 55.00 1.00 0% 55.00 373 55.10 117 28.65
2014-01-03 2201 12790056 5347 713115536 55.00 56.30 54.40 56.00 1.00 1.82% 56.00 1763 56.10 30 29.17
2014-01-06 2201 12034536 4040 661549797 55.80 55.90 54.00 54.50 1.50 -2.68% 54.50 37 54.60 72 28.39
2014-01-07 2201 7710670 2820 415938430 54.40 54.80 53.50 53.80 0.70 -1.28% 53.80 41 53.90 6 28.02
2014-01-08 2201 5030277 1967 270633992 53.80 54.30 53.40 53.80 0.00 0% 53.70 10 53.80 220 28.02
2014-01-09 2201 7781999 2789 412389835 53.50 53.60 52.70 52.70 1.10 -2.04% 52.70 228 52.80 10 27.45
2014-01-10 2201 4321731 1895 230084843 52.80 53.50 52.80 53.20 0.50 0.95% 53.10 21 53.20 4 27.71
2014-01-13 2201 7201527 3280 392826245 53.60 55.00 53.60 54.40 1.20 2.26% 54.40 1 54.50 22 28.33
2014-01-14 2201 4087522 1949 219557967 54.40 54.70 53.40 53.40 1.00 -1.84% 53.40 94 53.50 2 27.81
2014-01-15 2201 3388013 1441 182046286 54.00 54.30 53.40 53.60 0.20 0.37% 53.60 164 53.70 2 27.92
2014-01-16 2201 3026239 1283 162113677 54.00 54.20 53.20 53.20 0.40 -0.75% 53.20 18 53.40 15 27.71
2014-01-17 2201 2315497 1121 122682780 53.20 53.60 52.80 52.80 0.40 -0.75% 52.80 366 52.90 2 27.50
2014-01-20 2201 2535793 1126 135915855 52.80 54.10 52.80 53.50 0.70 1.33% 53.50 8 53.60 65 27.86
2014-01-21 2201 2188795 1036 116793635 54.00 54.10 53.00 53.00 0.50 -0.93% 53.00 414 53.10 2 27.60
2014-01-22 2201 3216860 1453 170776179 53.10 53.60 52.90 52.90 0.10 -0.19% 52.90 111 53.00 5 27.55
2014-01-23 2201 2318422 1388 123259407 53.00 53.70 52.90 53.00 0.10 0.19% 53.00 208 53.10 2 27.60
2014-01-24 2201 2445092 1235 129617276 53.00 53.40 52.80 53.20 0.20 0.38% 53.00 8 53.20 55 27.71
2014-01-27 2201 3232010 1731 168990811 52.80 52.80 52.00 52.10 1.10 -2.07% 52.10 66 52.20 14 27.14
2014-02-05 2201 5978284 3388 302249586 51.00 51.40 49.95 50.30 1.80 -3.45% 50.30 10 50.40 13 26.20
2014-02-06 2201 4048950 2240 205046006 50.50 51.00 50.40 50.50 0.20 0.4% 50.50 184 50.60 5 26.30
2014-02-07 2201 4023411 2087 207568194 51.10 51.90 50.90 51.60 1.10 2.18% 51.50 88 51.60 14 26.88
2014-02-10 2201 2200044 1052 114025388 52.00 52.10 51.60 51.60 0.00 0% 51.60 53 51.70 12 26.88
2014-02-11 2201 2846369 1210 148710800 51.90 52.70 51.70 52.70 1.10 2.13% 52.60 1 52.70 37 27.45
2014-02-12 2201 6429930 2820 343663746 53.50 54.00 52.90 53.50 0.80 1.52% 53.40 22 53.50 24 27.86
2014-02-13 2201 2452482 1405 130186091 53.50 53.80 52.80 52.90 0.60 -1.12% 52.90 10 53.00 48 27.55
2014-02-14 2201 2836483 1574 149502250 53.20 53.50 52.10 52.40 0.50 -0.95% 52.30 13 52.40 1 27.29
2014-02-17 2201 3617355 1365 187558509 52.50 52.70 51.40 51.40 1.00 -1.91% 51.40 101 51.50 10 26.77
2014-02-18 2201 2969316 1265 153166761 51.40 52.20 51.30 51.90 0.50 0.97% 51.80 21 51.90 43 27.03
2014-02-19 2201 2375842 1123 123298922 51.90 52.20 51.70 52.00 0.10 0.19% 51.90 11 52.00 1068 27.08
2014-02-20 2201 2299766 1032 118996063 52.00 52.20 51.40 51.50 0.50 -0.96% 51.40 89 51.50 294 26.82
2014-02-21 2201 3784694 1804 195312830 51.90 52.10 51.40 51.60 0.10 0.19% 51.60 224 51.80 33 26.88
2014-02-24 2201 1453804 715 75056757 51.70 52.00 51.30 51.50 0.10 -0.19% 51.50 6 51.70 34 26.82
2014-02-25 2201 2374351 972 122324895 52.00 52.00 51.30 51.50 0.00 0% 51.40 30 51.50 481 26.82
2014-02-26 2201 4125029 1718 213732286 51.90 52.00 51.60 51.90 0.40 0.78% 51.90 17 52.00 19 27.03
2014-02-27 2201 3622485 1938 189041657 52.00 52.80 51.70 51.70 0.20 -0.39% 51.70 229 51.80 1 26.93
2014-03-03 2201 2464547 1395 126134249 51.70 51.70 51.00 51.30 0.40 -0.77% 51.20 16 51.30 29 26.72
2014-03-04 2201 2213782 1305 113107317 51.10 51.70 50.80 51.00 0.30 -0.58% 51.00 497 51.10 15 26.56
2014-03-05 2201 2631085 1110 135463751 51.70 51.80 51.10 51.50 0.50 0.98% 51.50 15 51.60 21 26.82
2014-03-06 2201 1650355 868 85333203 52.00 52.00 51.50 51.90 0.40 0.78% 51.70 2 51.90 393 27.03
2014-03-07 2201 3310320 1483 172251568 51.90 52.70 51.50 51.50 0.40 -0.77% 51.50 32 51.60 1 26.82
2014-03-10 2201 985944 589 50653028 51.50 51.80 51.20 51.30 0.20 -0.39% 51.30 90 51.50 18 26.72
2014-03-11 2201 1373471 860 70733304 51.40 51.80 51.40 51.40 0.10 0.19% 51.40 10 51.50 3 26.77
2014-03-12 2201 2635658 1094 134512585 51.70 51.70 50.80 51.00 0.40 -0.78% 50.90 69 51.00 456 26.56
2014-03-13 2201 2080411 993 106345609 51.40 51.50 51.00 51.00 0.00 0% 51.00 73 51.10 4 26.56
2014-03-14 2201 2383952 1116 120563169 51.00 51.00 50.40 50.50 0.50 -0.98% 50.50 56 50.60 3 26.30
2014-03-17 2201 5277407 1978 264273208 50.40 50.70 49.90 50.70 0.20 0.4% 50.60 7 50.70 75 26.41
2014-03-18 2201 1899258 969 96363465 50.90 51.00 50.50 50.60 0.10 -0.2% 50.60 196 50.70 6 26.35
2014-03-19 2201 1205805 640 60833622 50.60 50.80 50.30 50.40 0.20 -0.4% 50.40 266 50.50 124 26.25
2014-03-20 2201 2270985 1012 113700743 50.10 50.30 49.90 50.10 0.30 -0.6% 50.10 7 50.20 39 26.09
2014-03-21 2201 1533965 732 76661689 50.00 50.20 49.90 49.90 0.20 -0.4% 49.90 503 49.95 55 25.99
2014-03-24 2201 1969566 900 97571950 49.80 49.85 49.05 49.85 0.05 -0.1% 49.70 2 49.85 70 25.96
2014-03-25 2201 2592850 1135 129247224 49.30 50.50 49.20 50.00 0.15 0.3% 49.90 65 50.00 386 26.04
2014-03-26 2201 1916489 1114 95541904 50.30 50.40 49.60 49.95 0.05 -0.1% 49.90 3 49.95 15 26.02
2014-03-27 2201 2272527 1017 113576160 50.00 50.20 49.80 50.00 0.05 0.1% 50.00 72 50.10 15 26.04
2014-03-28 2201 1585685 883 79492150 49.95 50.40 49.65 50.30 0.30 0.6% 50.10 1 50.30 177 26.20
2014-03-31 2201 1835029 770 92081750 50.40 50.50 49.90 50.30 0.00 0% 50.20 228 50.30 182 26.20
2014-04-01 2201 2891734 1364 144428266 50.30 50.30 49.75 50.00 0.30 -0.6% 49.95 5 50.00 485 26.04
2014-04-02 2201 2434045 1159 121689077 50.00 50.30 49.90 50.00 0.00 0% 49.95 286 50.00 201 32.89
2014-04-03 2201 1738631 1139 86844550 50.00 50.10 49.80 49.95 0.05 -0.1% 49.95 221 50.00 322 32.86
2014-04-07 2201 2802268 1551 139525595 49.50 50.40 49.40 50.40 0.45 0.9% 50.30 27 50.40 139 33.16
2014-04-08 2201 2631833 1485 130984751 50.40 50.40 49.60 49.65 0.75 -1.49% 49.65 208 49.70 4 32.66
2014-04-09 2201 1096340 732 54585953 49.70 50.00 49.65 49.95 0.30 0.6% 49.90 39 49.95 17 32.86
2014-04-10 2201 1932752 965 96455665 50.40 50.40 49.60 50.00 0.05 0.1% 49.95 1 50.00 152 32.89
2014-04-11 2201 2987764 1196 148732963 50.00 50.30 49.30 49.80 0.20 -0.4% 49.70 5 49.80 47 32.76
2014-04-14 2201 1353115 785 66964019 49.70 49.75 49.40 49.45 0.35 -0.7% 49.45 74 49.50 139 32.53
2014-04-15 2201 1386312 826 68574083 49.60 49.80 49.35 49.40 0.05 -0.1% 49.40 9 49.50 2 32.50
2014-04-16 2201 1406412 928 69381338 49.45 49.60 49.20 49.20 0.20 -0.4% 49.20 79 49.30 5 32.37
2014-04-17 2201 2201441 1268 108201241 49.25 49.35 49.00 49.20 0.00 0% 49.20 13 49.25 14 32.37
2014-04-18 2201 1518079 707 74815522 49.60 49.60 49.10 49.40 0.20 0.41% 49.30 4 49.40 8 32.50
2014-04-21 2201 1588788 814 78157712 49.40 49.50 49.00 49.00 0.40 -0.81% 49.00 132 49.10 7 32.24
2014-04-22 2201 2325217 1400 114016509 49.00 49.45 48.85 49.00 0.00 0% 48.90 29 49.00 22 32.24
2014-04-23 2201 1683701 1093 82580648 49.10 49.40 48.80 48.80 0.20 -0.41% 48.80 20 48.90 3 32.11
2014-04-24 2201 1601488 950 78425524 48.80 49.10 48.80 49.10 0.30 0.61% 49.05 2 49.10 32 32.30
2014-04-25 2201 3583370 1651 173259649 49.10 49.15 48.00 48.40 0.70 -1.43% 48.35 7 48.40 70 31.84
2014-04-28 2201 2706103 1290 129310844 48.00 48.20 47.50 47.70 0.70 -1.45% 47.65 25 47.70 3 31.38
2014-04-29 2201 2040823 1228 97542993 48.00 48.25 47.65 47.65 0.05 -0.1% 47.65 69 47.75 19 31.35
2014-04-30 2201 3302136 1571 155740192 47.65 47.75 46.90 46.90 0.75 -1.57% 46.90 14 47.00 18 30.86
2014-05-02 2201 1347435 800 63611670 47.10 47.35 47.10 47.20 0.30 0.64% 47.20 12 47.25 7 31.05
2014-05-05 2201 1532098 896 72867865 47.80 47.80 47.30 47.70 0.50 1.06% 47.60 30 47.70 13 31.38
2014-05-06 2201 2211737 1015 105519643 47.90 47.95 47.60 47.70 0.00 0% 47.65 128 47.70 61 31.38
2014-05-07 2201 4125197 2424 193541959 47.65 47.65 46.75 46.80 0.90 -1.89% 46.80 35 46.85 2 30.79
2014-05-08 2201 2642468 1717 122936669 46.80 47.10 46.35 46.50 0.30 -0.64% 46.45 16 46.50 9 30.59
2014-05-09 2201 2429337 1298 112706679 46.45 46.70 46.25 46.40 0.10 -0.22% 46.35 32 46.40 125 30.53
2014-05-12 2201 2978407 1467 137462234 46.85 46.85 46.00 46.00 0.40 -0.86% 46.00 58 46.05 2 30.26
2014-05-13 2201 3078574 1593 141104804 46.10 46.50 45.50 45.55 0.45 -0.98% 45.55 13 45.60 1 29.97
2014-05-14 2201 3689653 1946 169635356 45.70 46.45 45.70 46.15 0.60 1.32% 46.15 6 46.25 40 30.36
2014-05-15 2201 3375526 1870 156300751 46.05 46.65 46.00 46.50 0.35 0.76% 46.40 4 46.50 51 30.59
2014-05-16 2201 3292846 1780 151891128 46.50 46.60 45.90 46.20 0.30 -0.65% 46.15 161 46.20 57 35.00
2014-05-19 2201 3089490 1044 143133180 46.25 46.60 46.00 46.50 0.30 0.65% 46.35 1 46.50 97 35.23
2014-05-20 2201 2147813 1327 99174048 46.70 46.70 46.00 46.15 0.35 -0.75% 46.15 55 46.20 153 34.96
2014-05-21 2201 2428820 1464 111144172 45.95 46.05 45.55 45.60 0.55 -1.19% 45.60 64 45.70 1 34.55
2014-05-22 2201 1974601 1081 90780676 46.20 46.40 45.60 45.95 0.35 0.77% 45.90 6 45.95 2 34.81
2014-05-23 2201 2126832 1284 98631505 45.95 46.50 45.95 46.50 0.55 1.2% 46.40 125 46.50 104 35.23
2014-05-26 2201 6230604 3120 296735352 46.80 48.80 46.65 48.20 1.70 3.66% 48.20 7 48.25 18 36.52
2014-05-27 2201 2709621 1325 129830881 48.50 48.60 47.70 47.80 0.40 -0.83% 47.80 114 47.85 17 36.21
2014-05-28 2201 2514364 1539 120203491 47.80 48.20 47.55 48.00 0.20 0.42% 47.95 18 48.00 74 36.36
2014-05-29 2201 1863047 1274 89040026 48.00 48.05 47.65 47.80 0.20 -0.42% 47.75 51 47.80 206 36.21
2014-05-30 2201 7160518 1969 346157912 47.90 48.80 47.65 48.55 0.75 1.57% 48.05 34 48.55 55 36.78
2014-06-03 2201 2531772 1356 121993056 48.40 48.55 48.00 48.30 0.25 -0.51% 48.10 9 48.30 5 36.59
2014-06-04 2201 2938420 1194 140552482 48.30 48.30 47.65 47.80 0.50 -1.04% 47.80 143 47.85 6 36.21
2014-06-05 2201 2473752 1483 117943259 48.10 48.30 47.15 47.50 0.30 -0.63% 47.40 17 47.50 61 35.98
2014-06-06 2201 4967453 2403 240537575 48.05 48.75 47.90 48.30 0.80 1.68% 48.30 38 48.35 7 36.59
2014-06-09 2201 2179842 1044 105373308 48.30 48.65 48.05 48.05 0.25 -0.52% 48.05 164 48.20 13 36.40
2014-06-10 2201 1818829 917 87968588 48.10 48.60 48.10 48.55 0.50 1.04% 48.55 30 48.60 298 36.78
2014-06-11 2201 2238909 1295 108145764 48.65 48.80 48.05 48.10 0.45 -0.93% 48.05 80 48.10 5 36.44
2014-06-12 2201 2742634 1568 131754121 48.20 48.45 47.85 47.90 0.20 -0.42% 47.90 9 47.95 54 36.29
2014-06-13 2201 2396860 1656 114212768 47.90 47.90 47.55 47.70 0.20 -0.42% 47.65 11 47.70 34 36.14
2014-06-16 2201 3020592 1642 145263413 48.00 48.30 47.65 48.30 0.60 1.26% 48.25 6 48.30 53 36.59
2014-06-17 2201 2023979 1042 97388929 48.40 48.60 48.00 48.10 0.20 -0.41% 48.05 15 48.10 232 36.44
2014-06-18 2201 3772024 2048 181367395 48.10 48.45 47.90 48.40 0.30 0.62% 48.35 9 48.40 74 36.67
2014-06-19 2201 3203296 1452 154824024 48.40 48.65 48.10 48.30 0.10 -0.21% 48.25 1 48.30 24 36.59
2014-06-20 2201 7186170 2338 346897049 48.60 48.70 47.85 48.55 0.25 0.52% 48.50 10 48.55 77 36.78
2014-06-23 2201 2479775 1411 120073923 48.70 48.70 48.20 48.50 0.05 -0.1% 48.45 13 48.50 98 36.74
2014-06-24 2201 2726070 1556 132328717 48.55 48.70 48.40 48.60 0.10 0.21% 48.55 47 48.60 35 36.82
2014-06-25 2201 1843723 953 88847682 48.40 48.40 48.00 48.10 0.50 -1.03% 48.10 17 48.15 5 36.44
2014-06-26 2201 2810859 1549 136158075 48.10 48.60 48.05 48.60 0.50 1.04% 48.55 9 48.60 97 36.82
2014-06-27 2201 1581064 908 76798976 48.60 48.80 48.50 48.50 0.10 -0.21% 48.50 425 48.55 11 36.74
2014-06-30 2201 4172222 1695 201258157 48.60 48.65 47.90 48.60 0.10 0.21% 48.50 25 48.60 91 36.82
2014-07-01 2201 2973556 1107 143611199 48.60 48.60 48.15 48.20 0.40 -0.82% 48.20 84 48.25 4 36.52
2014-07-02 2201 9459971 4033 466400929 48.50 49.75 48.50 49.20 1.00 2.07% 49.20 7 49.25 20 37.27
2014-07-03 2201 2784868 1349 136841246 49.50 49.55 48.85 48.85 0.35 -0.71% 48.85 51 49.00 64 37.01
2014-07-04 2201 2034901 1211 99445943 49.30 49.35 48.60 48.60 0.25 -0.51% 48.60 60 48.70 6 36.82
2014-07-07 2201 2470545 1249 120869777 48.90 49.25 48.55 48.80 0.20 0.41% 48.75 5 48.80 50 36.97
2014-07-08 2201 2062641 1094 100622892 48.80 49.00 48.65 48.85 0.05 0.1% 48.80 9 48.85 23 37.01
2014-07-09 2201 1825349 833 89191433 49.00 49.10 48.65 48.95 0.10 0.2% 48.90 3 48.95 11 37.08
2014-07-10 2201 2490137 1089 122092463 49.30 49.30 48.90 49.15 0.20 0.41% 49.15 9 49.20 93 37.23
2014-07-11 2201 2418929 1381 118382648 49.50 49.55 48.55 48.60 0.55 -1.12% 48.60 86 48.65 87 36.82
2014-07-14 2201 1780751 873 86897516 49.30 49.30 48.60 48.60 0.00 0% 48.60 126 48.65 1 36.82
2014-07-15 2201 1851716 804 90140116 49.00 49.05 48.50 48.75 0.15 0.31% 48.60 2 48.75 80 36.93
2014-07-16 2201 2537714 864 123354834 48.75 48.90 48.45 48.60 0.15 -0.31% 48.60 103 48.65 5 36.82
2014-07-17 2201 2501567 1136 120893982 48.60 49.00 48.00 48.10 0.50 -1.03% 48.05 72 48.10 2 36.44
2014-07-18 2201 3096449 1671 150711953 48.10 49.15 48.10 48.90 0.80 1.66% 48.85 2 48.90 22 37.05
2014-07-21 2201 1607568 913 78399399 49.00 49.10 48.55 48.70 0.20 -0.41% 48.70 3 48.80 7 36.89
2014-07-22 2201 2037647 799 99540489 48.60 49.00 48.60 48.85 0.15 0.31% 48.80 1 48.85 11 37.01
2014-07-24 2201 1981335 889 96369273 48.85 48.85 48.50 48.65 0.20 -0.41% 48.65 51 48.70 524 36.86
2014-07-25 2201 2018267 922 97705265 48.55 48.65 48.25 48.50 0.15 -0.31% 48.50 26 48.55 1 36.74
2014-07-28 2201 2844750 1628 138737611 48.50 48.95 48.30 48.90 0.40 0.82% 48.85 2 48.95 118 37.05
2014-07-29 2201 8015488 2901 394714005 49.00 49.40 48.95 49.35 0.45 0.92% 49.30 21 49.35 86 37.39
2014-07-30 2201 5668192 2717 277538117 48.95 49.30 48.60 49.25 0.00 -0.2% 49.20 11 49.25 34 37.31
2014-07-31 2201 3569450 1597 175479461 49.00 49.35 48.90 49.25 0.00 0% 49.25 15 49.30 48 37.31
2014-08-01 2201 1991638 1024 96772640 48.50 48.95 48.45 48.55 0.70 -1.42% 48.55 4 48.60 321 36.78
2014-08-04 2201 1289854 701 62426091 48.55 48.60 48.30 48.50 0.05 -0.1% 48.40 2 48.50 20 36.74
2014-08-05 2201 2779293 1345 133394116 48.40 48.40 47.85 47.90 0.60 -1.24% 47.90 15 48.00 1 36.29
2014-08-06 2201 4722709 2666 218700368 47.50 47.90 45.75 46.10 1.80 -3.76% 46.10 21 46.20 17 34.92
2014-08-07 2201 1145274 629 53162507 46.10 46.70 46.10 46.50 0.40 0.87% 46.45 1 46.50 38 35.23
2014-08-08 2201 1455733 833 67044988 46.50 46.50 45.85 46.10 0.40 -0.86% 46.10 21 46.20 4 34.92
2014-08-11 2201 1099448 787 50979598 46.50 46.55 46.20 46.45 0.35 0.76% 46.45 3 46.50 45 35.19
2014-08-12 2201 1196874 773 55249135 46.45 46.45 46.00 46.15 0.30 -0.65% 46.15 69 46.20 31 41.58
2014-08-13 2201 1014219 712 47184345 46.40 46.70 46.25 46.65 0.50 1.08% 46.60 4 46.65 3 42.03
2014-08-14 2201 1245761 837 57908882 46.80 46.80 46.25 46.50 0.15 -0.32% 46.45 145 46.50 6 41.89
2014-08-15 2201 811416 492 37740481 46.70 46.70 46.20 46.70 0.20 0.43% 46.60 23 46.70 30 42.07
2014-08-18 2201 1254914 624 58003678 46.85 46.85 46.10 46.10 0.60 -1.28% 46.10 112 46.15 11 41.53
2014-08-19 2201 1103345 707 51289617 46.40 46.75 46.10 46.55 0.45 0.98% 46.55 8 46.60 2 41.94
2014-08-20 2201 892534 550 41552178 46.55 46.75 46.45 46.55 0.00 0% 46.55 12 46.60 3 41.94
2014-08-21 2201 1225596 750 57474674 46.80 47.20 46.60 47.00 0.45 0.97% 47.00 13 47.05 2 42.34
2014-08-22 2201 1599077 1181 76180016 47.00 47.90 47.00 47.90 0.90 1.91% 47.85 2 47.90 62 43.15
2014-08-25 2201 1052002 685 50307690 48.10 48.15 47.70 47.75 0.15 -0.31% 47.70 89 47.75 4 43.02
2014-08-26 2201 772203 523 37070299 48.00 48.25 47.80 47.95 0.20 0.42% 47.85 47 47.95 5 43.20
2014-08-27 2201 1611164 1162 77640635 48.00 48.30 47.95 48.25 0.30 0.63% 48.20 6 48.25 99 43.47
2014-08-28 2201 806323 465 38943804 48.40 48.55 48.10 48.20 0.05 -0.1% 48.15 6 48.20 22 43.42
2014-08-29 2201 1112726 561 53525215 48.20 48.25 48.00 48.00 0.20 -0.41% 48.00 298 48.20 40 43.24
2014-09-01 2201 1483215 880 72200151 48.00 48.90 48.00 48.55 0.55 1.15% 48.50 27 48.60 102 43.74
2014-09-02 2201 1597843 847 77666164 48.80 48.85 48.40 48.40 0.15 -0.31% 48.40 48 48.45 9 43.60
2014-09-03 2201 1036705 535 50327937 48.60 48.80 48.40 48.60 0.20 0.41% 48.55 2 48.60 14 43.78
2014-09-04 2201 625416 387 30260817 48.60 48.60 48.30 48.35 0.25 -0.51% 48.35 14 48.40 2 43.56
2014-09-05 2201 1228026 748 58707329 48.35 48.35 47.65 47.70 0.65 -1.34% 47.70 35 47.90 30 42.97
2014-09-09 2201 855545 563 41000669 48.00 48.05 47.75 48.00 0.30 0.63% 47.85 1 48.00 85 43.24
2014-09-10 2201 1335720 869 63144910 47.80 47.80 47.00 47.10 0.90 -1.88% 47.10 68 47.15 6 42.43
2014-09-11 2201 965801 675 45876197 47.50 47.80 47.20 47.50 0.40 0.85% 47.50 5 47.55 6 42.79
2014-09-12 2201 967173 586 45500934 47.85 47.85 46.80 46.80 0.70 -1.47% 46.80 26 46.90 5 42.16
2014-09-15 2201 463604 273 21700696 46.60 47.10 46.50 46.70 0.10 -0.21% 46.70 5 46.75 1 42.07
2014-09-16 2201 961160 625 44558946 46.60 46.60 46.20 46.20 0.50 -1.07% 46.20 27 46.30 13 41.62
2014-09-17 2201 1201946 819 55874939 46.25 46.85 46.20 46.40 0.20 0.43% 46.40 13 46.45 29 41.80
2014-09-18 2201 776905 352 36174127 46.50 46.70 46.35 46.70 0.30 0.65% 46.55 1 46.70 140 42.07
2014-09-19 2201 1278462 499 59646818 47.20 47.20 46.50 46.65 0.05 -0.11% 46.65 4 46.70 10 42.03
2014-09-22 2201 1502621 1008 69250471 46.60 46.60 45.80 46.10 0.55 -1.18% 46.10 277 46.15 1 41.53
2014-09-23 2201 763581 448 35204474 46.20 46.25 46.00 46.05 0.05 -0.11% 46.05 47 46.20 3 41.49
2014-09-24 2201 586416 379 27069148 46.00 46.30 46.00 46.05 0.00 0% 46.05 103 46.25 49 41.49
2014-09-25 2201 1073374 546 49330337 46.20 46.40 45.50 46.10 0.05 0.11% 46.05 5 46.10 34 41.53
2014-09-26 2201 576863 335 26516322 46.10 46.10 45.80 46.05 0.05 -0.11% 46.05 59 46.10 29 41.49
2014-09-29 2201 1560720 858 71522819 46.40 46.40 45.75 45.80 0.25 -0.54% 45.80 129 45.85 1 41.26
2014-09-30 2201 1621498 1025 73804101 45.65 45.95 45.20 45.50 0.30 -0.66% 45.50 12 45.60 24 40.99
2014-10-01 2201 1090787 777 49444807 45.40 45.55 45.20 45.25 0.25 -0.55% 45.25 47 45.30 1 40.77
2014-10-02 2201 2213193 1318 98851420 45.10 45.10 44.20 44.55 0.70 -1.55% 44.55 1 44.70 7 40.14
2014-10-03 2201 1120495 759 50430675 44.60 45.20 44.60 45.10 0.55 1.23% 45.10 6 45.15 10 40.63
2014-10-06 2201 1384352 1100 61956127 45.15 45.15 44.60 44.65 0.45 -1% 44.65 30 44.70 6 40.23
2014-10-07 2201 791676 561 35209687 44.60 44.60 44.30 44.55 0.10 -0.22% 44.50 2 44.55 5 40.14
2014-10-08 2201 1723649 900 77139390 44.40 45.00 44.30 44.60 0.05 0.11% 44.60 10 44.65 1 40.18
2014-10-09 2201 719563 395 32130411 44.65 45.00 44.55 44.70 0.10 0.22% 44.70 2 44.75 3 40.27
2014-10-13 2201 1008637 707 44767752 44.05 45.00 44.05 44.20 0.50 -1.12% 44.20 2 44.25 14 39.82
2014-10-14 2201 1167045 746 51766095 44.30 44.55 44.05 44.55 0.35 0.79% 44.50 4 44.55 10 40.14
2014-10-15 2201 2018357 1090 88793409 44.50 44.50 43.60 43.60 0.95 -2.13% 43.60 67 43.65 6 39.28
2014-10-16 2201 2497573 1079 106410455 43.45 43.45 42.30 42.35 1.25 -2.87% 42.35 81 42.45 2 38.15
2014-10-17 2201 3205946 1681 134162211 42.35 42.50 41.40 41.40 0.95 -2.24% 41.40 79 41.45 1 37.30
2014-10-20 2201 1082710 654 45584420 42.40 42.50 41.90 42.10 0.70 1.69% 42.10 6 42.15 28 37.93
2014-10-21 2201 838578 491 35233853 42.10 42.15 41.80 42.15 0.05 0.12% 42.05 4 42.15 2 37.97
2014-10-22 2201 1038190 646 44092939 42.50 42.60 42.25 42.60 0.45 1.07% 42.55 3 42.60 26 38.38
2014-10-23 2201 430080 319 18347313 42.60 42.75 42.50 42.75 0.15 0.35% 42.65 9 42.75 49 38.51
2014-10-24 2201 911132 520 38385892 42.75 42.75 42.00 42.05 0.70 -1.64% 42.00 41 42.05 4 37.88
2014-10-27 2201 663818 452 28044306 42.30 42.45 42.00 42.20 0.15 0.36% 42.15 72 42.20 1 38.02
2014-10-28 2201 1815235 1259 79210914 42.65 43.95 42.65 43.60 1.40 3.32% 43.55 76 43.60 1 39.28
2014-10-29 2201 1119228 745 49257282 44.10 44.20 43.60 44.20 0.60 1.38% 44.10 1 44.20 2 39.82
2014-10-30 2201 574068 314 25304297 44.00 44.40 43.70 44.40 0.20 0.45% 44.30 2 44.40 87 40.00
2014-10-31 2201 931847 611 41457773 44.60 44.80 44.00 44.80 0.40 0.9% 44.60 1 44.80 25 40.36
2014-11-03 2201 1187029 659 53179855 44.95 44.95 44.60 44.80 0.00 0% 44.80 24 44.85 17 40.36
2014-11-04 2201 697703 481 31004545 44.80 44.80 44.25 44.30 0.50 -1.12% 44.30 1 44.35 3 39.91
2014-11-05 2201 845128 607 37421415 44.45 44.70 44.00 44.50 0.20 0.45% 44.40 5 44.50 100 40.09
2014-11-06 2201 1074746 669 47015195 44.30 44.50 43.10 43.55 0.95 -2.13% 43.55 2 43.60 1 39.23
2014-11-07 2201 410159 277 17941813 43.50 43.90 43.25 43.60 0.05 0.11% 43.60 3 43.70 2 39.28
2014-11-10 2201 1972418 1332 88445860 43.95 45.15 43.95 45.10 1.50 3.44% 45.00 18 45.10 29 40.63
2014-11-11 2201 1943578 1134 88796103 45.50 46.10 45.30 45.55 0.45 1% 45.50 26 45.55 5 41.04
2014-11-12 2201 1599873 965 71355662 45.40 45.40 44.05 44.05 1.50 -3.29% 44.05 10 44.30 1 39.68
2014-11-13 2201 1164324 818 51161136 44.20 44.25 43.70 44.00 0.05 -0.11% 43.95 6 44.00 9 39.64
2014-11-14 2201 841200 596 37400902 44.40 44.65 44.15 44.50 0.50 1.14% 44.50 488 44.55 12 40.09
2014-11-17 2201 1291253 912 57371232 45.00 45.10 44.05 44.25 0.25 -0.56% 44.25 29 44.35 2 30.73
2014-11-18 2201 1816239 1316 81609188 44.65 45.10 44.65 44.95 0.70 1.58% 44.95 12 45.00 47 31.22
2014-11-19 2201 2491450 1196 113268515 45.00 45.75 44.60 45.60 0.65 1.45% 45.60 198 45.65 24 31.67
2014-11-20 2201 2238690 1168 103562638 45.60 46.60 45.60 46.45 0.85 1.86% 46.40 5 46.45 22 32.26
2014-11-21 2201 2217796 957 103504963 46.80 46.90 46.45 46.75 0.30 0.65% 46.65 627 46.75 66 32.47
2014-11-24 2201 2594116 1121 121787832 46.85 47.20 46.20 47.15 0.40 0.86% 47.15 4 47.20 141 32.74
2014-11-25 2201 2222215 923 103988440 47.00 47.15 46.50 46.50 0.65 -1.38% 46.50 84 46.70 1 32.29
2014-11-26 2201 1817315 809 85163771 46.95 47.20 46.40 46.40 0.10 -0.22% 46.40 16 46.45 5 32.22
2014-11-27 2201 1356430 770 62964007 46.50 46.70 46.25 46.40 0.00 0% 46.40 74 46.45 3 32.22
2014-11-28 2201 1797610 1143 83553425 46.00 46.70 46.00 46.50 0.10 0.22% 46.50 258 46.55 43 32.29
2014-12-01 2201 1652862 1001 75963852 45.30 46.45 45.30 46.05 0.45 -0.97% 46.05 55 46.20 1 31.98
2014-12-02 2201 1611194 1240 74129279 45.75 46.20 45.70 46.05 0.00 0% 46.05 10 46.20 76 31.98
2014-12-03 2201 2275640 1177 106764180 46.40 47.20 46.05 47.05 1.00 2.17% 47.00 357 47.05 6 32.67
2014-12-04 2201 2615729 1371 124702494 47.25 48.00 47.25 47.50 0.45 0.96% 47.45 6 47.50 25 32.99
2014-12-05 2201 1720329 867 81583257 47.50 47.65 47.05 47.40 0.10 -0.21% 47.40 48 47.45 15 32.92
2014-12-08 2201 1378834 663 65504382 47.40 47.60 47.40 47.60 0.20 0.42% 47.55 29 47.60 6 33.06
2014-12-09 2201 801426 501 37663822 47.00 47.45 46.85 46.90 0.70 -1.47% 46.90 2 47.00 60 32.57
2014-12-10 2201 1966267 1026 91819293 46.90 47.20 46.20 46.60 0.30 -0.64% 46.30 5 46.60 2 32.36
2014-12-11 2201 1426904 698 66630809 46.30 47.00 46.30 46.90 0.30 0.64% 46.90 273 46.95 23 32.57
2014-12-12 2201 3699870 1769 84770527 23.20 23.20 22.80 46.50 0.30 -0.85% 22.75 85 22.80 9 22.57
2014-12-15 2201 2987999 1656 136316851 46.20 46.20 45.45 45.50 1.00 -2.15% 45.50 10 45.75 3 31.60
2014-12-16 2201 2098294 1135 96630142 45.50 46.35 45.50 46.00 0.50 1.1% 46.00 30 46.05 6 31.94
2014-12-17 2201 1733934 1009 79437951 46.00 46.30 45.40 45.40 0.60 -1.3% 45.40 20 45.50 3 31.53
2014-12-18 2201 1544741 941 70367693 45.95 46.00 45.40 45.65 0.25 0.55% 45.55 1 45.65 30 31.70
2014-12-19 2201 2131253 1029 96804741 45.80 46.00 45.00 45.45 0.20 -0.44% 45.35 2 45.45 67 31.56
2014-12-22 2201 1847621 919 84019261 45.40 45.95 45.20 45.30 0.15 -0.33% 45.30 2 45.40 1 31.46
2014-12-23 2201 1572787 755 71382734 45.55 45.70 45.10 45.10 0.20 -0.44% 45.10 121 45.30 2 31.32
2014-12-24 2201 2544072 1151 115148039 45.10 45.45 45.10 45.20 0.10 0.22% 45.15 15 45.20 124 31.39
2014-12-25 2201 3426167 1679 158267582 45.45 46.60 45.45 46.00 0.80 1.77% 45.95 59 46.00 324 31.94
2014-12-26 2201 1907594 895 88456033 46.50 46.60 46.00 46.50 0.50 1.09% 46.50 799 46.55 5 32.29
2014-12-27 2201 288846 185 13388258 46.50 46.65 46.20 46.40 0.10 -0.22% 46.40 15 46.45 30 32.22
2014-12-29 2201 1323195 984 61805177 46.40 46.90 46.30 46.70 0.30 0.65% 46.60 3 46.70 6 32.43
2014-12-30 2201 1257795 762 58431871 46.70 46.90 46.25 46.45 0.25 -0.54% 46.30 1 46.45 32 32.26
2014-12-31 2201 1864692 836 86213547 46.30 46.80 45.90 46.50 0.05 0.11% 46.45 511 46.50 51 32.29