中華(2204)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　29.35
0
0%		29.35
0
0%		 　29.60
0.25
0.85%		28.95
-0.65
-2.2%		29.00
0.05
0.17%		28.70
-0.3
-1.03%		29.10
0.4
1.39%		 　29.00
-0.1
-0.34%		28.35
-0.65
-2.24%		28.75
0.4
1.41%		28.45
-0.3
-1.04%		28.80
0.35
1.23%		 　29.10
0.3
1.04%		29.00
-0.1
-0.34%		29.10
0.1
0.34%		28.70
-0.4
-1.37%		28.20
-0.5
-1.74%		 　28.20
0
0%		 28.58
2 月　　　　26.85
-1.35
-4.79%		27.20
0.35
1.3%		27.25
0.05
0.18%		 　27.50
0.25
0.92%		27.65
0.15
0.55%		28.20
0.55
1.99%		27.60
-0.6
-2.13%		27.60
0
0%		 　27.35
-0.25
-0.91%		27.25
-0.1
-0.37%		27.60
0.35
1.28%		27.50
-0.1
-0.36%		27.90
0.4
1.45%		 　27.75
-0.15
-0.54%		27.40
-0.35
-1.26%		27.70
0.3
1.09%		27.90
0.2
0.72%		 27.56
3 月　　27.65
-0.25
-0.9%		27.30
-0.35
-1.27%		27.50
0.2
0.73%		27.65
0.15
0.55%		27.80
0.15
0.54%		 　27.55
-0.25
-0.9%		27.25
-0.3
-1.09%		27.25
0
0%		27.25
0
0%		27.00
-0.25
-0.92%		 　26.90
-0.1
-0.37%		27.10
0.2
0.74%		26.65
-0.45
-1.66%		26.45
-0.2
-0.75%		26.35
-0.1
-0.38%		 　26.35
0
0%		26.55
0.2
0.76%		26.80
0.25
0.94%		26.80
0
0%		26.85
0.05
0.19%		 27.20
0.35
1.3%		27.05
4 月26.95
-0.25
-0.92%		27.30
0.35
1.3%		27.35
0.05
0.18%		 　　27.75
0.4
1.46%		27.60
-0.15
-0.54%		27.70
0.1
0.36%		27.65
-0.05
-0.18%		27.45
-0.2
-0.72%		 　27.55
0.1
0.36%		27.70
0.15
0.54%		27.85
0.15
0.54%		27.95
0.1
0.36%		28.00
0.05
0.18%		 　27.80
-0.2
-0.71%		28.05
0.25
0.9%		27.90
-0.15
-0.53%		28.00
0.1
0.36%		27.35
-0.65
-2.32%		 　27.35
0
0%		27.75
0.4
1.46%		27.30
-0.45
-1.62%		 27.64
5 月　27.80
0.5
1.83%		 　27.60
-0.2
-0.72%		27.70
0.1
0.36%		27.65
-0.05
-0.18%		27.90
0.25
0.9%		27.20
-0.7
-2.51%		 　27.55
0.35
1.29%		27.50
-0.05
-0.18%		28.00
0.5
1.82%		27.90
-0.1
-0.36%		28.15
0.25
0.9%		 　28.60
0.45
1.6%		28.50
-0.1
-0.35%		28.40
-0.1
-0.35%		28.55
0.15
0.53%		28.65
0.1
0.35%		 　28.85
0.2
0.7%		28.70
-0.15
-0.52%		28.75
0.05
0.17%		28.70
-0.05
-0.17%		29.05
0.35
1.22%		 28.21
6 月　　29.10
0.05
0.17%		29.20
0.1
0.34%		29.15
-0.05
-0.17%		28.95
-0.2
-0.69%		 　29.15
0.2
0.69%		29.20
0.05
0.17%		29.05
-0.15
-0.51%		29.10
0.05
0.17%		29.10
0
0%		 　28.95
-0.15
-0.52%		28.90
-0.05
-0.17%		28.95
0.05
0.17%		28.80
-0.15
-0.52%		28.70
-0.1
-0.35%		 　29.00
0.3
1.05%		29.10
0.1
0.34%		29.00
-0.1
-0.34%		29.10
0.1
0.34%		29.15
0.05
0.17%		 　29.80
0.65
2.23%		 29.16
7 月30.65
0.85
2.85%		29.30
-1.35
-4.4%		30.00
0.7
2.39%		30.00
0
0%		 　29.90
-0.1
-0.33%		29.90
0
0%		29.90
0
0%		30.00
0.1
0.33%		30.05
0.05
0.17%		 　30.50
0.45
1.5%		30.40
-0.1
-0.33%		30.00
-0.4
-1.32%		29.50
-0.5
-1.67%		29.25
-0.25
-0.85%		 　29.25
0
0%		29.25
0
0%		 29.25
0
0%		29.15
-0.1
-0.34%		 　29.05
-0.1
-0.34%		29.25
0.2
0.69%		29.30
0.05
0.17%		29.05
-0.25
-0.85%		29.66
8 月28.75
-0.3
-1.03%		 　29.30
0.55
1.91%		28.85
-0.45
-1.54%		28.05
-0.8
-2.77%		28.55
0.5
1.78%		28.05
-0.5
-1.75%		 　28.00
-0.05
-0.18%		27.80
-0.2
-0.71%		28.40
0.6
2.16%		28.55
0.15
0.53%		28.35
-0.2
-0.7%		 　27.80
-0.55
-1.94%		28.50
0.7
2.52%		28.65
0.15
0.53%		28.70
0.05
0.17%		29.20
0.5
1.74%		 　29.05
-0.15
-0.51%		28.95
-0.1
-0.34%		28.90
-0.05
-0.17%		28.85
-0.05
-0.17%		28.60
-0.25
-0.87%		 28.57
9 月28.65
0.05
0.17%		28.90
0.25
0.87%		29.00
0.1
0.35%		28.80
-0.2
-0.69%		28.60
-0.2
-0.69%		 　　28.75
0.15
0.52%		28.50
-0.25
-0.87%		28.35
-0.15
-0.53%		28.25
-0.1
-0.35%		 　27.90
-0.35
-1.24%		27.45
-0.45
-1.61%		27.45
0
0%		27.80
0.35
1.28%		27.75
-0.05
-0.18%		 　27.30
-0.45
-1.62%		27.40
0.1
0.37%		27.50
0.1
0.36%		27.30
-0.2
-0.73%		27.45
0.15
0.55%		 　26.90
-0.55
-2%		27.10
0.2
0.74%		 27.89
10 月27.25
0.15
0.55%		27.20
-0.05
-0.18%		27.35
0.15
0.55%		 　27.10
-0.25
-0.91%		26.90
-0.2
-0.74%		26.80
-0.1
-0.37%		27.20
0.4
1.49%		 　　26.60
-0.6
-2.21%		27.05
0.45
1.69%		26.90
-0.15
-0.55%		26.70
-0.2
-0.74%		26.35
-0.35
-1.31%		 　26.25
-0.1
-0.38%		26.95
0.7
2.67%		26.85
-0.1
-0.37%		26.75
-0.1
-0.37%		26.40
-0.35
-1.31%		 　26.65
0.25
0.95%		27.20
0.55
2.06%		27.50
0.3
1.1%		27.45
-0.05
-0.18%		27.70
0.25
0.91%		26.91
11 月 　27.85
0.15
0.54%		28.20
0.35
1.26%		27.80
-0.4
-1.42%		27.70
-0.1
-0.36%		27.90
0.2
0.72%		 　28.25
0.35
1.25%		28.20
-0.05
-0.18%		27.90
-0.3
-1.06%		27.50
-0.4
-1.43%		27.55
0.05
0.18%		 　27.50
-0.05
-0.18%		27.65
0.15
0.55%		28.25
0.6
2.17%		28.45
0.2
0.71%		28.25
-0.2
-0.7%		 　28.00
-0.25
-0.88%		27.65
-0.35
-1.25%		27.70
0.05
0.18%		27.65
-0.05
-0.18%		27.45
-0.2
-0.72%		 27.78
12 月27.00
-0.45
-1.64%		27.05
0.05
0.19%		27.25
0.2
0.74%		27.50
0.25
0.92%		27.60
0.1
0.36%		 　28.10
0.5
1.81%		28.20
0.1
0.36%		27.95
-0.25
-0.89%		27.85
-0.1
-0.36%		27.60
-0.25
-0.9%		 　27.60
0
0%		28.00
0.4
1.45%		27.60
-0.4
-1.43%		27.35
-0.25
-0.91%		27.30
-0.05
-0.18%		 　27.35
0.05
0.18%		27.15
-0.2
-0.73%		27.40
0.25
0.92%		27.25
-0.15
-0.55%		27.35
0.1
0.37%		27.65
0.3
1.1%		 27.80
0.15
0.54%		27.65
-0.15
-0.54%		27.95
0.3
1.08%		27.58

說明:最高漲幅:2.85%最低跌幅:-4.79% 最高價:30.65最低價:26.25平均價:28.05,灰色底表示週末,漲142天(36.65)元,跌148天(-42.35)元,平盤24天
3%=4,2%=21,1%=76,0%=65,-0%=1,-1%=2,-2%=5,-3%=23,-4%=46,-5%=71,

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 2204 1437331 584 42198625 29.00 29.50 28.80 29.35 0.50 0% 29.30 286 29.35 26 21.58
2014-01-03 2204 3566989 1413 106145018 29.45 30.05 29.30 29.35 0.00 0% 29.35 103 29.40 3 21.58
2014-01-06 2204 2214249 979 65460726 29.40 29.80 29.35 29.60 0.25 0.85% 29.50 150 29.60 1 21.76
2014-01-07 2204 2172233 993 62769987 29.30 29.35 28.50 28.95 0.65 -2.2% 28.85 1 28.95 41 21.29
2014-01-08 2204 1335374 716 38831420 29.00 29.25 28.90 29.00 0.05 0.17% 29.00 414 29.05 3 21.32
2014-01-09 2204 1598639 765 46178458 28.80 29.10 28.70 28.70 0.30 -1.03% 28.70 81 28.85 15 21.10
2014-01-10 2204 1136038 598 33030197 28.70 29.30 28.60 29.10 0.40 1.39% 29.10 90 29.15 3 21.40
2014-01-13 2204 1697312 606 49486780 29.20 29.45 28.90 29.00 0.10 -0.34% 29.00 27 29.10 37 21.32
2014-01-14 2204 1672685 760 47609663 29.00 29.00 28.10 28.35 0.65 -2.24% 28.35 2 28.40 3 20.85
2014-01-15 2204 1360049 673 39062151 28.45 28.90 28.45 28.75 0.40 1.41% 28.70 183 28.75 2 21.14
2014-01-16 2204 1625249 686 46910442 28.70 29.10 28.45 28.45 0.30 -1.04% 28.45 142 28.55 9 20.92
2014-01-17 2204 546202 301 15637578 28.45 28.80 28.45 28.80 0.35 1.23% 28.60 47 28.80 14 21.18
2014-01-20 2204 1237485 813 35834115 28.60 29.25 28.50 29.10 0.30 1.04% 29.00 37 29.10 2 21.40
2014-01-21 2204 1297478 684 37792337 29.25 29.25 29.00 29.00 0.10 -0.34% 29.00 370 29.10 2 21.32
2014-01-22 2204 1260966 858 36648964 29.00 29.20 29.00 29.10 0.10 0.34% 29.00 117 29.10 133 21.40
2014-01-23 2204 2007230 1161 57343903 29.05 29.10 28.30 28.70 0.40 -1.37% 28.70 102 28.75 8 21.10
2014-01-24 2204 1344294 977 38019815 28.50 28.70 28.10 28.20 0.50 -1.74% 28.15 13 28.20 23 20.74
2014-01-27 2204 1920018 1021 53687901 28.00 28.40 27.60 28.20 0.00 0% 28.15 1 28.20 3 20.74
2014-02-05 2204 3669269 2284 99894985 27.50 28.20 26.55 26.85 1.35 -4.79% 26.85 97 26.90 2 19.74
2014-02-06 2204 2822989 1382 76439046 26.85 27.30 26.85 27.20 0.35 1.3% 27.20 90 27.25 12 20.00
2014-02-07 2204 1708640 1027 46671086 27.40 27.45 27.05 27.25 0.05 0.18% 27.25 21 27.30 2 20.04
2014-02-10 2204 1005988 559 27694017 27.35 27.65 27.35 27.50 0.25 0.92% 27.50 312 27.55 5 20.22
2014-02-11 2204 833389 450 23083424 27.50 27.80 27.50 27.65 0.15 0.55% 27.65 108 27.70 2 20.33
2014-02-12 2204 1551638 827 43596690 27.85 28.30 27.80 28.20 0.55 1.99% 28.20 38 28.25 12 20.74
2014-02-13 2204 840499 445 23350918 27.90 28.20 27.60 27.60 0.60 -2.13% 27.60 34 27.65 3 20.29
2014-02-14 2204 660026 446 18332363 27.90 28.00 27.60 27.60 0.00 0% 27.60 25 27.65 1 20.29
2014-02-17 2204 781953 523 21526206 27.75 27.75 27.35 27.35 0.25 -0.91% 27.35 25 27.50 251 20.11
2014-02-18 2204 1491576 793 40800621 27.35 27.60 27.20 27.25 0.10 -0.37% 27.20 83 27.25 232 20.04
2014-02-19 2204 1073713 730 29392964 27.30 27.60 27.25 27.60 0.35 1.28% 27.50 11 27.60 1 20.29
2014-02-20 2204 671719 352 18447912 27.60 27.70 27.30 27.50 0.10 -0.36% 27.40 15 27.50 1 20.22
2014-02-21 2204 1168878 751 32405310 27.70 27.90 27.50 27.90 0.40 1.45% 27.75 10 27.90 77 20.51
2014-02-24 2204 396057 271 10970721 28.00 28.00 27.50 27.75 0.15 -0.54% 27.65 5 27.75 42 20.40
2014-02-25 2204 768951 480 21292454 27.75 27.90 27.35 27.40 0.35 -1.26% 27.40 53 27.60 12 20.15
2014-02-26 2204 1056274 801 29152195 27.45 27.70 27.35 27.70 0.30 1.09% 27.65 1 27.70 28 20.37
2014-02-27 2204 925377 469 25757629 27.80 27.95 27.55 27.90 0.20 0.72% 27.70 22 27.90 103 20.51
2014-03-03 2204 1209606 798 33365213 28.10 28.15 27.40 27.65 0.25 -0.9% 27.60 2 27.65 13 20.33
2014-03-04 2204 941437 520 25769211 27.55 27.55 27.25 27.30 0.35 -1.27% 27.30 31 27.40 17 20.07
2014-03-05 2204 1043622 524 28702933 27.50 27.65 27.40 27.50 0.20 0.73% 27.50 30 27.55 53 20.22
2014-03-06 2204 976700 462 26981485 27.50 27.75 27.50 27.65 0.15 0.55% 27.60 59 27.65 20 20.33
2014-03-07 2204 824859 532 22951989 27.65 27.95 27.60 27.80 0.15 0.54% 27.80 7 27.85 8 20.44
2014-03-10 2204 770368 338 21337256 27.85 27.90 27.50 27.55 0.25 -0.9% 27.55 49 27.70 32 20.26
2014-03-11 2204 1176808 628 32287916 27.60 27.70 27.20 27.25 0.30 -1.09% 27.25 46 27.40 38 20.04
2014-03-12 2204 679506 331 18482811 27.30 27.30 27.10 27.25 0.00 0% 27.25 3 27.30 3 20.04
2014-03-13 2204 642471 381 17547961 27.30 27.45 27.15 27.25 0.00 0% 27.20 9 27.25 1 20.04
2014-03-14 2204 1171804 684 31697330 27.15 27.25 27.00 27.00 0.25 -0.92% 27.00 27 27.10 4 19.85
2014-03-17 2204 1479170 699 39663210 27.20 27.20 26.60 26.90 0.10 -0.37% 26.85 2 26.90 7 19.78
2014-03-18 2204 1187518 616 32112786 27.00 27.15 26.90 27.10 0.20 0.74% 27.10 102 27.15 20 19.93
2014-03-19 2204 1352916 701 36372114 27.10 27.10 26.60 26.65 0.45 -1.66% 26.65 23 26.75 8 19.60
2014-03-20 2204 1732354 1166 45501479 26.65 26.65 26.15 26.45 0.20 -0.75% 26.35 10 26.45 47 19.45
2014-03-21 2204 739531 394 19426521 26.45 26.45 26.15 26.35 0.10 -0.38% 26.30 1 26.35 2 19.38
2014-03-24 2204 745486 430 19566630 26.35 26.45 26.05 26.35 0.00 0% 26.20 10 26.35 14 19.38
2014-03-25 2204 618829 466 16401881 26.35 26.70 26.30 26.55 0.20 0.76% 26.55 13 26.60 3 19.52
2014-03-26 2204 1218286 855 32494213 26.75 26.85 26.50 26.80 0.25 0.94% 26.80 47 26.85 55 19.71
2014-03-27 2204 542741 346 14546706 26.80 26.90 26.70 26.80 0.00 0% 26.80 184 26.85 11 19.71
2014-03-28 2204 1507459 914 40388951 26.80 26.90 26.65 26.85 0.05 0.19% 26.80 32 26.85 17 19.74
2014-03-31 2204 916570 448 24699861 26.85 27.20 26.65 27.20 0.35 1.3% 27.00 17 27.20 19 20.00
2014-04-01 2204 947001 436 25503173 27.10 27.10 26.80 26.95 0.25 -0.92% 26.90 2 26.95 19 19.82
2014-04-02 2204 1335498 689 36299715 27.15 27.30 27.05 27.30 0.35 1.3% 27.25 1 27.30 75 14.92
2014-04-03 2204 1011420 498 27598561 27.30 27.35 27.20 27.35 0.05 0.18% 27.30 41 27.35 11 14.95
2014-04-07 2204 1525873 780 42088432 27.35 27.80 27.25 27.75 0.40 1.46% 27.70 17 27.75 9 15.16
2014-04-08 2204 839912 279 23183868 27.70 27.70 27.45 27.60 0.15 -0.54% 27.60 243 27.65 17 15.08
2014-04-09 2204 1150010 481 31804121 27.70 27.80 27.45 27.70 0.10 0.36% 27.60 49 27.70 36 15.14
2014-04-10 2204 934917 648 25831379 27.95 28.00 27.35 27.65 0.05 -0.18% 27.50 5 27.65 18 15.11
2014-04-11 2204 1194940 551 33153185 27.60 27.85 27.40 27.45 0.20 -0.72% 27.45 76 27.55 1 15.00
2014-04-14 2204 686523 498 18810429 27.50 27.60 27.25 27.55 0.10 0.36% 27.50 4 27.55 17 15.05
2014-04-15 2204 405711 311 11228735 27.70 27.80 27.55 27.70 0.15 0.54% 27.55 4 27.70 89 15.14
2014-04-16 2204 1510883 862 42073602 27.80 28.00 27.55 27.85 0.15 0.54% 27.85 11 27.90 4 15.22
2014-04-17 2204 746029 440 20792952 27.90 27.95 27.75 27.95 0.10 0.36% 27.90 1 27.95 44 15.27
2014-04-18 2204 844190 369 23598335 27.95 28.00 27.80 28.00 0.05 0.18% 27.90 87 28.00 84 15.30
2014-04-21 2204 807927 354 22582977 28.00 28.10 27.80 27.80 0.20 -0.71% 27.80 73 27.90 4 15.19
2014-04-22 2204 838892 406 23363282 27.75 28.10 27.60 28.05 0.25 0.9% 27.95 26 28.05 4 15.33
2014-04-23 2204 1025589 600 28713947 28.05 28.10 27.90 27.90 0.15 -0.53% 27.90 36 28.00 5 15.25
2014-04-24 2204 538400 442 14999834 27.90 28.00 27.75 28.00 0.10 0.36% 27.80 37 28.00 28 15.30
2014-04-25 2204 1791908 671 49541509 28.00 28.00 27.30 27.35 0.65 -2.32% 27.35 67 27.40 40 14.95
2014-04-28 2204 1216537 547 32918831 27.00 27.35 26.75 27.35 0.00 0% 27.30 5 27.35 3 14.95
2014-04-29 2204 1184881 576 32636942 27.50 27.80 27.40 27.75 0.40 1.46% 27.65 68 27.75 40 15.16
2014-04-30 2204 663354 273 18152983 27.75 27.90 27.20 27.30 0.45 -1.62% 27.30 40 27.40 1 14.92
2014-05-02 2204 1027420 497 28548908 27.50 28.00 27.35 27.80 0.50 1.83% 27.70 95 27.80 1 15.19
2014-05-05 2204 389593 172 10789126 28.00 28.00 27.55 27.60 0.20 -0.72% 27.60 17 27.75 8 15.08
2014-05-06 2204 439150 251 12214787 27.90 27.90 27.60 27.70 0.10 0.36% 27.70 287 27.80 10 15.14
2014-05-07 2204 944979 518 26072568 27.70 27.70 27.50 27.65 0.05 -0.18% 27.65 83 27.70 2 15.11
2014-05-08 2204 1203762 617 33323241 27.75 27.90 27.50 27.90 0.25 0.9% 27.80 17 27.90 31 15.25
2014-05-09 2204 886842 549 24385305 27.70 27.80 27.20 27.20 0.70 -2.51% 27.20 29 27.30 6 14.86
2014-05-12 2204 824000 523 22705245 27.20 27.75 27.20 27.55 0.35 1.29% 27.55 15 27.60 3 15.05
2014-05-13 2204 779327 383 21589674 27.80 27.85 27.40 27.50 0.05 -0.18% 27.50 3 27.60 15 15.03
2014-05-14 2204 938257 752 26151299 27.50 28.00 27.50 28.00 0.50 1.82% 27.95 14 28.00 185 15.30
2014-05-15 2204 239674 186 6671367 28.00 28.00 27.70 27.90 0.10 -0.36% 27.80 10 27.90 3 15.25
2014-05-16 2204 1469592 777 41191776 28.00 28.15 27.80 28.15 0.25 0.9% 28.05 15 28.15 18 13.47
2014-05-19 2204 1913558 913 54634665 28.30 28.75 28.20 28.60 0.45 1.6% 28.50 7 28.60 78 13.68
2014-05-20 2204 916080 464 26076660 28.70 28.80 28.30 28.50 0.10 -0.35% 28.40 1 28.50 66 13.64
2014-05-21 2204 516984 363 14682896 28.50 28.55 28.25 28.40 0.10 -0.35% 28.40 5 28.45 12 13.59
2014-05-22 2204 546505 433 15526704 28.45 28.55 28.25 28.55 0.15 0.53% 28.55 20 28.60 94 13.66
2014-05-23 2204 1040806 589 29770919 28.60 28.70 28.40 28.65 0.10 0.35% 28.60 2 28.65 60 13.71
2014-05-26 2204 1656524 736 47513935 28.65 29.00 28.25 28.85 0.20 0.7% 28.80 4 28.85 10 13.80
2014-05-27 2204 606691 398 17388824 29.00 29.00 28.55 28.70 0.15 -0.52% 28.60 2 28.70 48 13.73
2014-05-28 2204 1221811 610 34982143 28.70 28.80 28.40 28.75 0.05 0.17% 28.75 6 28.80 89 13.76
2014-05-29 2204 1557690 714 44819563 28.80 28.85 28.50 28.70 0.05 -0.17% 28.70 16 28.75 10 13.73
2014-05-30 2204 2354161 1057 68028795 28.80 29.05 28.65 29.05 0.35 1.22% 28.90 10 29.05 7 13.90
2014-06-03 2204 3335649 1411 98010031 29.05 29.55 29.05 29.10 0.05 0.17% 29.10 1 29.15 52 13.92
2014-06-04 2204 1883084 1103 54921429 28.90 29.40 28.85 29.20 0.10 0.34% 29.20 17 29.30 11 13.97
2014-06-05 2204 869848 613 25211552 29.00 29.15 28.85 29.15 0.05 -0.17% 28.95 23 29.15 49 13.95
2014-06-06 2204 736853 544 21398711 29.20 29.20 28.90 28.95 0.20 -0.69% 28.95 24 29.00 64 13.85
2014-06-09 2204 1149983 853 33522907 28.95 29.30 28.95 29.15 0.20 0.69% 29.10 10 29.15 6 13.95
2014-06-10 2204 949499 644 27620086 29.25 29.25 28.95 29.20 0.05 0.17% 29.10 24 29.20 338 13.97
2014-06-11 2204 908433 600 26452223 29.30 29.30 29.00 29.05 0.15 -0.51% 29.05 25 29.10 25 13.90
2014-06-12 2204 1197767 729 34746352 29.10 29.15 28.90 29.10 0.05 0.17% 29.05 1 29.10 31 13.92
2014-06-13 2204 790695 467 22931183 29.10 29.10 28.85 29.10 0.00 0% 29.00 25 29.10 117 13.92
2014-06-16 2204 750050 462 21759888 29.20 29.30 28.85 28.95 0.15 -0.52% 28.95 11 29.00 72 13.85
2014-06-17 2204 470788 350 13639130 29.00 29.05 28.90 28.90 0.05 -0.17% 28.90 9 28.95 10 13.83
2014-06-18 2204 2299475 1320 66734073 29.00 29.25 28.80 28.95 0.05 0.17% 28.90 9 28.95 5 13.85
2014-06-19 2204 1249432 775 36095936 29.00 29.00 28.80 28.80 0.15 -0.52% 28.80 2 28.95 31 13.78
2014-06-20 2204 1113669 667 32107243 29.00 29.00 28.70 28.70 0.10 -0.35% 28.70 199 28.90 3 13.73
2014-06-23 2204 807453 581 23359058 28.90 29.00 28.70 29.00 0.30 1.05% 28.95 2 29.00 39 13.88
2014-06-24 2204 904157 513 26272990 29.05 29.15 28.95 29.10 0.10 0.34% 29.05 3 29.10 60 13.92
2014-06-25 2204 538875 327 15610188 29.00 29.05 28.85 29.00 0.10 -0.34% 28.85 38 29.00 37 13.88
2014-06-26 2204 883176 678 25684704 29.05 29.15 29.00 29.10 0.10 0.34% 29.05 14 29.10 214 13.92
2014-06-27 2204 923097 458 26943563 29.10 29.30 29.00 29.15 0.05 0.17% 29.15 34 29.20 3 13.95
2014-06-30 2204 1341183 794 39463896 29.20 29.80 29.15 29.80 0.65 2.23% 29.70 31 29.80 62 14.26
2014-07-01 2204 3445884 1856 105402551 29.90 31.00 29.80 30.65 0.85 2.85% 30.65 50 30.70 2 14.67
2014-07-02 2204 4203272 1574 127021109 30.95 31.35 29.30 29.30 1.35 -4.4% 29.30 51 29.55 1 14.02
2014-07-03 2204 1395806 754 41803714 29.90 30.05 29.75 30.00 0.70 2.39% 29.95 7 30.00 9 14.35
2014-07-04 2204 849813 490 25425724 30.40 30.45 29.70 30.00 0.00 0% 30.00 29 30.05 28 14.35
2014-07-07 2204 596399 320 17777238 30.00 30.00 29.60 29.90 0.10 -0.33% 29.75 2 29.90 50 14.31
2014-07-08 2204 356658 289 10643919 29.80 29.90 29.70 29.90 0.00 0% 29.80 15 29.90 29 14.31
2014-07-09 2204 493091 350 14712100 29.90 30.00 29.70 29.90 0.00 0% 29.90 3 29.95 4 14.31
2014-07-10 2204 955954 712 28613724 30.00 30.00 29.75 30.00 0.10 0.33% 29.95 4 30.00 207 14.35
2014-07-11 2204 1346304 695 40462649 30.00 30.20 29.95 30.05 0.05 0.17% 30.05 23 30.10 14 14.38
2014-07-14 2204 1230452 702 37253933 30.15 30.50 30.00 30.50 0.45 1.5% 30.45 2 30.50 64 14.59
2014-07-15 2204 748744 545 22724312 30.50 30.55 30.15 30.40 0.10 -0.33% 30.35 14 30.40 11 14.55
2014-07-16 2204 1991599 1030 59958370 30.40 30.40 29.70 30.00 0.40 -1.32% 30.00 5 30.10 52 14.35
2014-07-17 2204 1387824 944 40768971 28.90 29.75 28.90 29.50 0.00 -1.67% 29.40 32 29.50 72 14.11
2014-07-18 2204 824067 635 24174548 29.35 29.50 29.20 29.25 0.25 -0.85% 29.25 33 29.30 51 14.00
2014-07-21 2204 772547 431 22601239 29.50 29.50 29.15 29.25 0.00 0% 29.20 28 29.25 18 14.00
2014-07-22 2204 1253060 611 36753447 29.50 29.60 29.20 29.25 0.00 0% 29.20 30 29.25 49 14.00
2014-07-24 2204 1368120 797 39967952 29.50 29.55 29.00 29.25 0.00 0% 29.15 30 29.25 13 14.00
2014-07-25 2204 1438111 676 41652380 29.25 29.30 28.65 29.15 0.10 -0.34% 29.00 66 29.15 18 13.95
2014-07-28 2204 1339601 746 38973306 29.30 29.30 28.95 29.05 0.10 -0.34% 29.05 30 29.10 50 13.90
2014-07-29 2204 1613754 1052 46992463 29.10 29.30 28.90 29.25 0.20 0.69% 29.20 30 29.25 40 14.00
2014-07-30 2204 1636443 895 47848602 29.30 29.30 29.15 29.30 0.05 0.17% 29.30 13 29.35 90 14.02
2014-07-31 2204 1585566 939 46152264 29.35 29.35 28.95 29.05 0.25 -0.85% 29.05 26 29.20 85 13.90
2014-08-01 2204 1165651 722 33641812 28.90 29.00 28.70 28.75 0.30 -1.03% 28.70 78 28.75 45 13.76
2014-08-04 2204 1743197 1064 50433951 29.10 29.30 28.65 29.30 0.55 1.91% 29.15 10 29.30 46 14.02
2014-08-05 2204 2203237 1356 63810224 29.35 29.60 28.70 28.85 0.45 -1.54% 28.80 2 28.85 80 13.80
2014-08-06 2204 1713286 966 48434981 28.95 28.95 27.95 28.05 0.80 -2.77% 28.05 136 28.10 1 13.42
2014-08-07 2204 1521000 1016 42734199 28.30 28.55 27.90 28.55 0.50 1.78% 28.40 1 28.55 17 13.66
2014-08-08 2204 1147531 698 32265118 28.45 28.45 28.00 28.05 0.50 -1.75% 28.00 58 28.05 23 13.42
2014-08-11 2204 1222554 820 34242362 28.15 28.25 27.90 28.00 0.05 -0.18% 28.00 14 28.05 33 13.40
2014-08-12 2204 1225164 751 33982408 28.00 28.00 27.55 27.80 0.20 -0.71% 27.70 4 27.80 1 13.30
2014-08-13 2204 1417293 1069 39873069 28.00 28.40 27.95 28.40 0.60 2.16% 28.30 1 28.40 45 13.59
2014-08-14 2204 1197627 627 34066367 28.60 28.60 28.30 28.55 0.15 0.53% 28.50 7 28.55 4 14.13
2014-08-15 2204 642333 344 18208936 28.60 28.60 28.20 28.35 0.20 -0.7% 28.30 19 28.35 2 14.03
2014-08-18 2204 710017 322 19914020 28.10 28.35 27.80 27.80 0.55 -1.94% 27.80 138 27.95 5 13.76
2014-08-19 2204 983922 603 27824174 28.00 28.50 28.00 28.50 0.70 2.52% 28.45 96 28.50 33 14.11
2014-08-20 2204 1197892 831 34162958 28.60 28.65 28.40 28.65 0.15 0.53% 28.65 16 28.70 42 14.18
2014-08-21 2204 877171 555 25102855 28.65 28.70 28.50 28.70 0.05 0.17% 28.65 9 28.70 38 14.21
2014-08-22 2204 2274432 1308 65957459 28.75 29.20 28.70 29.20 0.50 1.74% 29.15 19 29.20 110 14.46
2014-08-25 2204 830654 555 24109666 29.25 29.30 28.90 29.05 0.15 -0.51% 29.00 69 29.05 30 14.38
2014-08-26 2204 918048 514 26563132 29.15 29.15 28.85 28.95 0.10 -0.34% 28.90 62 28.95 163 14.33
2014-08-27 2204 2219250 1394 64115196 28.85 29.05 28.80 28.90 0.05 -0.17% 28.90 75 29.00 8 14.31
2014-08-28 2204 2057811 1170 59265255 29.20 29.20 28.65 28.85 0.05 -0.17% 28.75 32 28.85 174 14.28
2014-08-29 2204 1738745 796 49815141 28.70 28.80 28.55 28.60 0.25 -0.87% 28.60 87 28.65 125 14.16
2014-09-01 2204 2390725 1453 68272267 28.70 28.90 28.35 28.65 0.05 0.17% 28.65 5 28.70 25 14.18
2014-09-02 2204 3073526 1925 89131614 28.80 29.10 28.80 28.90 0.25 0.87% 28.85 115 28.90 18 14.31
2014-09-03 2204 1068317 538 30911037 29.10 29.10 28.75 29.00 0.10 0.35% 28.95 2 29.00 4 14.36
2014-09-04 2204 542745 335 15643464 29.10 29.10 28.75 28.80 0.20 -0.69% 28.80 95 28.90 7 14.26
2014-09-05 2204 654368 292 18769620 28.80 28.80 28.60 28.60 0.20 -0.69% 28.60 297 28.75 1 14.16
2014-09-09 2204 587894 317 16959353 28.95 28.95 28.70 28.75 0.15 0.52% 28.75 3 28.80 1 14.23
2014-09-10 2204 761354 529 21651436 28.60 28.65 28.30 28.50 0.25 -0.87% 28.45 4 28.50 26 14.11
2014-09-11 2204 691011 301 19630111 28.70 28.70 28.35 28.35 0.15 -0.53% 28.35 64 28.40 21 14.03
2014-09-12 2204 414880 275 11757878 28.50 28.50 28.25 28.25 0.10 -0.35% 28.25 17 28.30 11 13.99
2014-09-15 2204 806700 500 22568600 28.20 28.20 27.90 27.90 0.35 -1.24% 27.90 56 27.95 10 13.81
2014-09-16 2204 875541 522 24207727 27.90 27.95 27.45 27.45 0.45 -1.61% 27.45 113 27.55 40 13.59
2014-09-17 2204 968448 730 26706169 27.50 27.85 27.30 27.45 0.00 0% 27.40 38 27.45 2 13.59
2014-09-18 2204 678843 395 18751333 27.45 27.80 27.30 27.80 0.35 1.28% 27.75 1 27.80 10 13.76
2014-09-19 2204 504074 268 13962054 27.85 27.90 27.55 27.75 0.05 -0.18% 27.75 27 27.80 11 13.74
2014-09-22 2204 1081733 721 29595920 27.85 27.85 27.20 27.30 0.45 -1.62% 27.30 44 27.35 1 13.51
2014-09-23 2204 1104302 613 30359702 27.50 27.80 27.30 27.40 0.10 0.37% 27.40 5 27.50 14 13.56
2014-09-24 2204 400729 292 11039545 27.40 27.65 27.35 27.50 0.10 0.36% 27.50 37 27.60 3 13.61
2014-09-25 2204 417939 222 11441633 27.65 27.65 27.25 27.30 0.20 -0.73% 27.30 48 27.35 1 13.51
2014-09-26 2204 455126 286 12437036 27.15 27.55 27.00 27.45 0.15 0.55% 27.40 2 27.45 8 13.59
2014-09-29 2204 1301930 871 35255413 27.50 27.50 26.90 26.90 0.55 -2% 26.90 31 26.95 38 13.32
2014-09-30 2204 1310868 792 35262948 27.00 27.10 26.65 27.10 0.20 0.74% 27.05 6 27.10 61 13.42
2014-10-01 2204 939308 639 25410427 27.20 27.25 26.80 27.25 0.15 0.55% 27.00 4 27.25 38 13.49
2014-10-02 2204 904001 727 24514672 27.05 27.35 26.90 27.20 0.05 -0.18% 27.20 25 27.30 9 13.47
2014-10-03 2204 588697 473 16075755 27.25 27.40 27.15 27.35 0.15 0.55% 27.35 63 27.40 18 13.54
2014-10-06 2204 1330513 1113 36189822 27.40 27.40 27.05 27.10 0.25 -0.91% 27.10 58 27.25 2 13.42
2014-10-07 2204 624339 475 16845282 27.10 27.15 26.85 26.90 0.20 -0.74% 26.90 133 27.00 1 13.32
2014-10-08 2204 940030 465 25246802 26.85 27.00 26.80 26.80 0.10 -0.37% 26.80 181 26.85 5 13.27
2014-10-09 2204 675877 488 18289902 27.05 27.20 26.90 27.20 0.40 1.49% 27.15 3 27.20 15 13.47
2014-10-13 2204 985069 520 26457050 27.00 27.20 26.60 26.60 0.60 -2.21% 26.60 26 26.70 1 13.17
2014-10-14 2204 788240 547 21139239 26.60 27.05 26.60 27.05 0.45 1.69% 26.80 7 27.05 95 13.39
2014-10-15 2204 879145 615 23633949 27.05 27.15 26.70 26.90 0.15 -0.55% 26.85 1 26.90 58 13.32
2014-10-16 2204 1854258 527 49503291 26.70 26.90 26.55 26.70 0.20 -0.74% 26.70 212 26.75 62 13.22
2014-10-17 2204 1764865 968 46853974 26.90 26.90 26.35 26.35 0.35 -1.31% 26.30 146 26.35 357 13.04
2014-10-20 2204 1028587 645 27259304 26.50 26.80 26.25 26.25 0.10 -0.38% 26.25 123 26.35 16 13.00
2014-10-21 2204 811049 501 21649996 26.25 26.95 26.25 26.95 0.70 2.67% 26.95 36 27.00 102 13.34
2014-10-22 2204 824338 361 22091656 26.50 26.95 26.50 26.85 0.10 -0.37% 26.85 35 26.90 19 13.29
2014-10-23 2204 230966 181 6181736 26.75 26.90 26.70 26.75 0.10 -0.37% 26.75 40 26.85 50 13.24
2014-10-24 2204 860050 440 22771573 26.80 26.90 26.40 26.40 0.35 -1.31% 26.40 37 26.55 5 13.07
2014-10-27 2204 331812 266 8832804 26.70 26.70 26.45 26.65 0.25 0.95% 26.60 3 26.65 16 13.19
2014-10-28 2204 946114 708 25681543 26.90 27.35 26.85 27.20 0.55 2.06% 27.20 5 27.25 44 13.47
2014-10-29 2204 699620 487 19159802 27.35 27.50 27.20 27.50 0.30 1.1% 27.45 7 27.50 70 13.61
2014-10-30 2204 485336 303 13280502 27.50 27.50 27.25 27.45 0.05 -0.18% 27.40 185 27.45 3 13.59
2014-10-31 2204 383157 244 10544574 27.50 27.70 27.25 27.70 0.25 0.91% 27.60 23 27.70 73 13.71
2014-11-03 2204 646416 381 17918871 27.80 27.85 27.55 27.85 0.15 0.54% 27.75 3 27.85 72 13.79
2014-11-04 2204 877335 617 24528007 27.85 28.20 27.65 28.20 0.35 1.26% 28.10 16 28.20 57 13.96
2014-11-05 2204 325791 248 9113888 28.20 28.20 27.80 27.80 0.40 -1.42% 27.80 3 27.90 7 13.76
2014-11-06 2204 354250 252 9851786 27.80 28.00 27.55 27.70 0.10 -0.36% 27.60 11 27.70 30 13.71
2014-11-07 2204 229506 164 6387313 27.75 27.95 27.60 27.90 0.20 0.72% 27.80 17 27.90 1 13.81
2014-11-10 2204 1194595 836 33800102 28.00 28.45 28.00 28.25 0.35 1.25% 28.25 7 28.35 20 13.99
2014-11-11 2204 497403 347 14077389 28.35 28.45 28.15 28.20 0.05 -0.18% 28.20 24 28.30 46 13.96
2014-11-12 2204 621245 478 17361721 28.20 28.20 27.80 27.90 0.30 -1.06% 27.85 5 27.90 6 13.81
2014-11-13 2204 657939 422 18215164 27.90 28.00 27.50 27.50 0.40 -1.43% 27.50 43 27.65 15 13.61
2014-11-14 2204 564115 449 15587154 27.50 27.80 27.50 27.55 0.05 0.18% 27.55 50 27.75 11 13.64
2014-11-17 2204 1898704 1004 51255415 27.55 27.80 26.00 27.50 0.05 -0.18% 27.40 4 27.50 33 12.85
2014-11-18 2204 624738 373 17191177 27.50 27.70 27.30 27.65 0.15 0.55% 27.55 20 27.65 16 12.92
2014-11-19 2204 2538707 1002 71741809 27.75 28.45 27.60 28.25 0.60 2.17% 28.25 21 28.30 22 13.20
2014-11-20 2204 1716774 768 48834847 28.25 28.60 28.10 28.45 0.20 0.71% 28.45 5 28.50 2 13.29
2014-11-21 2204 454230 273 12845233 28.35 28.45 28.20 28.25 0.20 -0.7% 28.25 5 28.30 27 13.20
2014-11-24 2204 1007421 467 28355763 28.25 28.45 28.00 28.00 0.25 -0.88% 28.00 15 28.20 1 13.08
2014-11-25 2204 1021444 564 28447285 28.10 28.20 27.65 27.65 0.35 -1.25% 27.65 96 27.90 38 12.92
2014-11-26 2204 756774 450 20970586 27.70 27.85 27.65 27.70 0.05 0.18% 27.70 213 27.75 29 12.94
2014-11-27 2204 437344 346 12131242 27.90 27.95 27.65 27.65 0.05 -0.18% 27.65 3 27.80 1 12.92
2014-11-28 2204 676749 489 18649670 27.65 27.80 27.45 27.45 0.20 -0.72% 27.45 19 27.50 3 12.83
2014-12-01 2204 889130 619 24107639 26.55 27.45 26.55 27.00 0.45 -1.64% 27.00 68 27.10 4 12.62
2014-12-02 2204 995241 736 26860367 27.20 27.25 26.85 27.05 0.05 0.19% 27.00 60 27.05 15 12.64
2014-12-03 2204 815945 486 22216441 27.05 27.45 26.90 27.25 0.20 0.74% 27.25 18 27.30 2 12.73
2014-12-04 2204 959176 693 26409937 27.45 27.65 27.45 27.50 0.25 0.92% 27.50 69 27.55 1 12.85
2014-12-05 2204 741042 545 20409867 27.70 27.70 27.40 27.60 0.10 0.36% 27.50 26 27.60 1 12.90
2014-12-08 2204 1125249 660 31445372 27.80 28.10 27.75 28.10 0.50 1.81% 28.05 12 28.10 19 13.13
2014-12-09 2204 1346493 837 37765871 28.30 28.30 27.70 28.20 0.10 0.36% 28.15 3 28.20 24 13.18
2014-12-10 2204 1091240 604 30494820 28.00 28.15 27.75 27.95 0.25 -0.89% 27.85 2 27.95 40 13.06
2014-12-11 2204 760725 471 21217153 27.95 28.00 27.65 27.85 0.10 -0.36% 27.85 1 27.95 104 13.01
2014-12-12 2204 1271855 1101 32546083 25.65 25.75 25.50 27.60 0.00 -0.9% 25.55 37 25.60 7 9.79
2014-12-15 2204 941265 606 25808592 27.20 27.70 27.05 27.60 0.00 0% 27.60 284 27.65 5 12.90
2014-12-16 2204 1641864 1037 45835492 27.50 28.10 27.40 28.00 0.40 1.45% 27.90 44 28.00 772 13.08
2014-12-17 2204 1831560 1264 50402948 28.00 28.00 27.15 27.60 0.40 -1.43% 27.60 2 27.70 12 12.90
2014-12-18 2204 1249633 892 34201028 27.70 27.70 27.20 27.35 0.25 -0.91% 27.30 10 27.35 26 12.78
2014-12-19 2204 1414645 958 38598542 27.40 27.50 27.15 27.30 0.05 -0.18% 27.30 10 27.35 5 12.76
2014-12-22 2204 1157765 806 31539869 27.30 27.40 27.15 27.35 0.05 0.18% 27.30 7 27.35 2 12.78
2014-12-23 2204 1134425 732 30817444 27.20 27.30 27.10 27.15 0.20 -0.73% 27.15 47 27.20 11 12.69
2014-12-24 2204 1399666 825 38090996 27.15 27.40 27.10 27.40 0.25 0.92% 27.30 2 27.40 155 12.80
2014-12-25 2204 1496530 816 40980666 27.25 27.60 27.25 27.25 0.15 -0.55% 27.25 34 27.30 3 12.73
2014-12-26 2204 552841 442 15107249 27.30 27.45 27.20 27.35 0.10 0.37% 27.30 28 27.35 36 12.78
2014-12-27 2204 1549738 580 42746450 27.45 27.80 27.30 27.65 0.30 1.1% 27.65 3 27.70 13 12.92
2014-12-29 2204 1904457 755 52907531 27.70 27.85 27.70 27.80 0.15 0.54% 27.75 6 27.80 18 12.99
2014-12-30 2204 544607 354 15124630 28.00 28.00 27.60 27.65 0.15 -0.54% 27.60 1 27.65 4 12.92
2014-12-31 2204 1412260 599 39348162 27.70 28.05 27.65 27.95 0.30 1.08% 27.95 7 28.00 111 13.06