為升(2231)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　131.00
0
0%		131.00
0
0%		 　128.50
-2.5
-1.91%		130.00
1.5
1.17%		128.50
-1.5
-1.15%		126.00
-2.5
-1.95%		127.00
1
0.79%		 　129.00
2
1.57%		127.50
-1.5
-1.16%		126.00
-1.5
-1.18%		126.00
0
0%		127.00
1
0.79%		 　130.00
3
2.36%		132.00
2
1.54%		136.00
4
3.03%		145.00
9
6.62%		147.00
2
1.38%		 　147.00
0
0%		 135.27
2 月　　　　152.00
5
3.4%		148.00
-4
-2.63%		147.00
-1
-0.68%		 　149.50
2.5
1.7%		148.00
-1.5
-1%		158.00
10
6.76%		161.00
3
1.9%		159.50
-1.5
-0.93%		 　159.50
0
0%		170.50
11
6.9%		179.00
8.5
4.99%		178.00
-1
-0.56%		177.50
-0.5
-0.28%		 　178.00
0.5
0.28%		173.00
-5
-2.81%		176.00
3
1.73%		176.50
0.5
0.28%		 168
3 月　　188.50
12
6.8%		195.00
6.5
3.45%		195.00
0
0%		202.00
7
3.59%		214.00
12
5.94%		 　212.00
-2
-0.93%		218.00
6
2.83%		233.00
15
6.88%		248.50
15.5
6.65%		231.50
-17
-6.84%		 　230.00
-1.5
-0.65%		224.50
-5.5
-2.39%		216.00
-8.5
-3.79%		210.00
-6
-2.78%		219.50
9.5
4.52%		 　215.50
-4
-1.82%		230.50
15
6.96%		229.00
-1.5
-0.65%		229.50
0.5
0.22%		230.00
0.5
0.22%		 233.50
3.5
1.52%		220.38
4 月233.50
0
0%		240.50
7
3%		257.00
16.5
6.86%		 　　264.00
7
2.72%		257.00
-7
-2.65%		265.00
8
3.11%		263.00
-2
-0.75%		252.50
-10.5
-3.99%		 　235.00
-17.5
-6.93%		242.00
7
2.98%		251.00
9
3.72%		251.00
0
0%		241.50
-9.5
-3.78%		 　225.00
-16.5
-6.83%		228.00
3
1.33%		243.50
15.5
6.8%		245.00
1.5
0.62%		259.50
14.5
5.92%		 　257.50
-2
-0.77%		263.50
6
2.33%		267.00
3.5
1.33%		 249.67
5 月　268.00
1
0.37%		 　271.50
3.5
1.31%		256.00
-15.5
-5.71%		258.00
2
0.78%		270.00
12
4.65%		265.00
-5
-1.85%		 　254.00
-11
-4.15%		254.50
0.5
0.2%		254.00
-0.5
-0.2%		260.00
6
2.36%		257.00
-3
-1.15%		 　254.50
-2.5
-0.97%		263.00
8.5
3.34%		281.00
18
6.84%		300.50
19.5
6.94%		296.50
-4
-1.33%		 　317.00
20.5
6.91%		321.00
4
1.26%		318.00
-3
-0.93%		328.50
10.5
3.3%		331.00
2.5
0.76%		 280.63
6 月　　320.50
-10.5
-3.17%		320.00
-0.5
-0.16%		332.00
12
3.75%		320.00
-12
-3.61%		 　320.00
0
0%		321.00
1
0.31%		329.00
8
2.49%		329.50
0.5
0.15%		323.00
-6.5
-1.97%		 　323.50
0.5
0.15%		325.00
1.5
0.46%		318.00
-7
-2.15%		340.00
22
6.92%		355.00
15
4.41%		 　348.00
-7
-1.97%		372.00
24
6.9%		398.00
26
6.99%		423.00
25
6.28%		401.00
-22
-5.2%		 　399.00
-2
-0.5%		 347.72
7 月385.00
-14
-3.51%		393.50
8.5
2.21%		396.00
2.5
0.64%		387.00
-9
-2.27%		 　395.50
8.5
2.2%		394.00
-1.5
-0.38%		393.00
-1
-0.25%		393.50
0.5
0.13%		403.00
9.5
2.41%		 　399.00
-4
-0.99%		393.00
-6
-1.5%		395.00
2
0.51%		393.00
-2
-0.51%		365.50
-27.5
-7%		 　357.00
-8.5
-2.33%		350.00
-7
-1.96%		 365.00
15
4.29%		355.50
-9.5
-2.6%		 　356.50
1
0.28%		360.00
3.5
0.98%		352.00
-8
-2.22%		345.00
-7
-1.99%		377.78
8 月339.00
-6
-1.74%		 　354.00
15
4.42%		305.00
-49
-13.84%		288.00
-17
-5.57%		268.00
-20
-6.94%		273.50
5.5
2.05%		 　285.50
12
4.39%		278.50
-7
-2.45%		283.00
4.5
1.62%		291.00
8
2.83%		289.50
-1.5
-0.52%		 　271.50
-18
-6.22%		281.50
10
3.68%		281.00
-0.5
-0.18%		279.50
-1.5
-0.53%		285.00
5.5
1.97%		 　292.00
7
2.46%		297.00
5
1.71%		305.50
8.5
2.86%		304.00
-1.5
-0.49%		309.00
5
1.64%		 297.22
9 月330.50
21.5
6.96%		323.00
-7.5
-2.27%		321.00
-2
-0.62%		319.00
-2
-0.62%		322.50
3.5
1.1%		 　　319.00
-3.5
-1.09%		310.00
-9
-2.82%		319.00
9
2.9%		320.50
1.5
0.47%		 　317.00
-3.5
-1.09%		309.50
-7.5
-2.37%		327.00
17.5
5.65%		349.50
22.5
6.88%		348.50
-1
-0.29%		 　353.00
4.5
1.29%		342.50
-10.5
-2.97%		345.00
2.5
0.73%		345.00
0
0%		348.00
3
0.87%		 　348.00
0
0%		347.00
-1
-0.29%		 332.88
10 月353.50
6.5
1.87%		350.00
-3.5
-0.99%		355.00
5
1.43%		 　379.50
24.5
6.9%		367.00
-12.5
-3.29%		360.00
-7
-1.91%		353.00
-7
-1.94%		 　　336.00
-17
-4.82%		342.00
6
1.79%		343.00
1
0.29%		345.50
2.5
0.73%		321.50
-24
-6.95%		 　326.00
4.5
1.4%		316.50
-9.5
-2.91%		327.00
10.5
3.32%		321.50
-5.5
-1.68%		308.00
-13.5
-4.2%		 　286.50
-21.5
-6.98%		301.00
14.5
5.06%		318.00
17
5.65%		313.00
-5
-1.57%		320.50
7.5
2.4%		333.54
11 月 　318.00
-2.5
-0.78%		317.50
-0.5
-0.16%		317.50
0
0%		301.00
-16.5
-5.2%		305.00
4
1.33%		 　306.00
1
0.33%		300.00
-6
-1.96%		291.00
-9
-3%		292.50
1.5
0.52%		295.00
2.5
0.85%		 　293.00
-2
-0.68%		283.00
-10
-3.41%		281.50
-1.5
-0.53%		301.00
19.5
6.93%		295.50
-5.5
-1.83%		 　293.00
-2.5
-0.85%		295.50
2.5
0.85%		308.00
12.5
4.23%		308.50
0.5
0.16%		304.50
-4
-1.3%		 301.63
12 月309.00
4.5
1.48%		306.50
-2.5
-0.81%		317.50
11
3.59%		314.50
-3
-0.94%		315.50
1
0.32%		 　312.00
-3.5
-1.11%		308.00
-4
-1.28%		301.50
-6.5
-2.11%		304.50
3
1%		307.50
3
0.99%		 　312.00
4.5
1.46%		307.50
-4.5
-1.44%		303.00
-4.5
-1.46%		298.00
-5
-1.65%		298.00
0
0%		 　303.00
5
1.68%		299.50
-3.5
-1.16%		301.50
2
0.67%		298.00
-3.5
-1.16%		297.00
-1
-0.34%		296.50
-0.5
-0.17%		 295.00
-1.5
-0.51%		295.50
0.5
0.17%		299.00
3.5
1.18%		304.36

說明:最高漲幅:6.99%最低跌幅:-13.84% 最高價:423.00最低價:126.00平均價:280.18,灰色底表示週末,漲161天(1200)元,跌136天(-932)元,平盤17天
7%=27,6%=5,5%=4,4%=13,3%=19,2%=32,1%=38,0%=40,-0%=1,-1%=4,-2%=4,-3%=9,-4%=10,-5%=12,-6%=13,-7%=30,-8%=53,

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 2231 117104 109 15401676 131.00 133.00 130.50 131.00 0.00 0% 130.50 4 131.00 3 25.34
2014-01-03 2231 594141 330 76871471 130.00 133.50 125.00 131.00 0.00 0% 131.00 33 131.50 11 25.34
2014-01-06 2231 181200 139 23565000 131.50 133.50 128.00 128.50 2.50 -1.91% 128.50 1 130.00 7 24.85
2014-01-07 2231 275000 213 34946500 130.00 130.00 125.00 130.00 1.50 1.17% 129.00 1 130.00 10 25.15
2014-01-08 2231 187223 143 24304990 131.50 132.00 128.00 128.50 1.50 -1.15% 128.50 1 129.00 5 24.85
2014-01-09 2231 232200 164 29488300 129.50 129.50 125.00 126.00 2.50 -1.95% 126.00 4 126.50 4 24.37
2014-01-10 2231 159430 121 20121180 126.50 128.00 125.00 127.00 1.00 0.79% 126.50 5 127.00 2 24.56
2014-01-13 2231 164000 116 21241000 129.00 131.00 128.50 129.00 2.00 1.57% 129.00 3 129.50 8 24.95
2014-01-14 2231 81058 77 10348634 129.00 129.00 127.00 127.50 1.50 -1.16% 127.00 16 127.50 3 24.66
2014-01-15 2231 92150 77 11647550 127.50 128.00 125.00 126.00 1.50 -1.18% 125.50 29 126.00 3 24.37
2014-01-16 2231 75439 60 9515594 126.50 127.00 125.50 126.00 0.00 0% 126.00 8 126.50 5 24.37
2014-01-17 2231 164500 127 21167500 126.00 130.50 126.00 127.00 1.00 0.79% 127.00 1 128.00 1 24.56
2014-01-20 2231 152348 139 19851588 128.50 132.00 128.00 130.00 3.00 2.36% 129.50 27 130.00 1 25.15
2014-01-21 2231 117210 107 15440220 132.00 132.50 130.50 132.00 2.00 1.54% 132.00 7 132.50 14 25.53
2014-01-22 2231 342656 275 46551216 132.00 139.50 130.50 136.00 4.00 3.03% 136.00 9 137.00 1 26.31
2014-01-23 2231 818931 569 116906064 136.00 145.50 136.00 145.00 9.00 6.62% 144.50 4 145.00 59 28.05
2014-01-24 2231 974100 699 144764100 145.00 153.00 143.00 147.00 2.00 1.38% 146.00 12 147.00 2 28.43
2014-01-27 2231 286456 243 42101120 147.00 149.50 144.00 147.00 0.00 0% 147.00 76 147.50 7 28.43
2014-02-05 2231 557895 433 83101145 147.00 152.50 144.00 152.00 5.00 3.4% 151.50 7 152.50 2 29.40
2014-02-06 2231 462195 266 69274665 152.00 153.00 146.00 148.00 4.00 -2.63% 147.50 4 148.00 2 28.63
2014-02-07 2231 160310 158 23701880 149.00 149.50 146.50 147.00 1.00 -0.68% 146.50 8 147.00 1 28.43
2014-02-10 2231 316622 228 47629365 150.00 153.00 148.00 149.50 2.50 1.7% 149.00 14 149.50 5 28.92
2014-02-11 2231 228800 157 34298100 150.00 151.50 148.00 148.00 1.50 -1% 148.00 3 149.00 8 28.63
2014-02-12 2231 572462 393 89097496 150.00 158.00 150.00 158.00 10.00 6.76% 158.00 199 0.00 0 30.56
2014-02-13 2231 748467 634 121032820 160.00 165.00 158.00 161.00 3.00 1.9% 160.50 9 161.00 17 31.14
2014-02-14 2231 444460 337 71518250 162.00 164.50 159.50 159.50 1.50 -0.93% 159.50 6 160.00 18 30.85
2014-02-17 2231 233223 172 36895013 160.00 160.50 156.50 159.50 0.00 0% 158.50 4 159.50 1 30.85
2014-02-18 2231 595540 427 100405070 161.00 170.50 160.00 170.50 11.00 6.9% 170.50 98 0.00 0 32.98
2014-02-19 2231 984433 829 173738074 172.00 182.00 172.00 179.00 8.50 4.99% 179.00 3 179.50 4 34.62
2014-02-20 2231 1379912 959 252831336 185.50 190.50 178.00 178.00 1.00 -0.56% 178.00 11 178.50 1 34.43
2014-02-21 2231 581275 466 104098636 181.00 184.00 174.00 177.50 0.50 -0.28% 177.00 1 177.50 6 34.33
2014-02-24 2231 586488 510 106045864 179.00 185.00 177.50 178.00 0.50 0.28% 177.50 8 179.00 15 34.43
2014-02-25 2231 555355 447 97162060 180.00 181.50 172.00 173.00 5.00 -2.81% 173.00 7 174.00 7 33.46
2014-02-26 2231 366082 324 64770432 173.50 179.00 173.50 176.00 3.00 1.73% 175.50 7 176.00 5 34.04
2014-02-27 2231 281050 267 50033325 177.00 180.50 176.00 176.50 0.50 0.28% 176.50 1 177.50 1 34.14
2014-03-03 2231 647700 432 120396949 177.00 188.50 176.50 188.50 12.00 6.8% 188.50 1304 0.00 0 31.73
2014-03-04 2231 1467103 1104 286943894 191.00 199.50 191.00 195.00 6.50 3.45% 194.00 4 195.00 18 32.83
2014-03-05 2231 468550 411 92176900 197.00 199.00 195.00 195.00 0.00 0% 195.00 30 195.50 4 32.83
2014-03-06 2231 655845 551 131810035 197.00 204.50 196.00 202.00 7.00 3.59% 201.50 9 202.00 15 34.01
2014-03-07 2231 1113130 876 236269820 205.00 216.00 202.00 214.00 12.00 5.94% 213.00 12 214.00 4 36.03
2014-03-10 2231 447642 386 93953696 214.00 214.00 205.00 212.00 2.00 -0.93% 211.00 1 212.00 1 35.69
2014-03-11 2231 600349 475 129788780 214.00 221.00 212.00 218.00 6.00 2.83% 218.00 3 218.50 2 36.70
2014-03-12 2231 942100 778 214220800 217.00 233.00 214.50 233.00 15.00 6.88% 233.00 69 0.00 0 39.23
2014-03-13 2231 1090643 880 267288107 238.50 249.00 236.00 248.50 15.50 6.65% 248.00 1 248.50 24 41.84
2014-03-14 2231 1319066 1161 314313812 243.00 249.00 231.50 231.50 17.00 -6.84% 0.00 0 231.50 29 38.97
2014-03-17 2231 881647 743 198307838 228.00 231.50 218.00 230.00 1.50 -0.65% 228.50 1 230.00 3 38.72
2014-03-18 2231 444426 393 100802634 230.00 232.00 223.00 224.50 5.50 -2.39% 224.00 3 224.50 1 37.79
2014-03-19 2231 777811 693 168610054 225.00 229.00 209.50 216.00 8.50 -3.79% 216.00 4 216.50 1 36.36
2014-03-20 2231 520178 461 109718111 212.00 215.00 207.00 210.00 6.00 -2.78% 210.00 1 210.50 1 35.35
2014-03-21 2231 861679 805 186229358 217.00 222.00 209.00 219.50 9.50 4.52% 219.00 4 219.50 1 36.95
2014-03-24 2231 350210 320 74926750 213.00 218.00 210.00 215.50 4.00 -1.82% 215.50 1 216.00 1 36.28
2014-03-25 2231 585189 430 132614064 213.50 230.50 213.00 230.50 15.00 6.96% 230.50 1462 0.00 0 38.80
2014-03-26 2231 924420 743 215456680 230.00 236.00 229.00 229.00 1.50 -0.65% 229.00 17 230.00 1 38.55
2014-03-27 2231 504257 441 116046124 226.00 234.00 226.00 229.50 0.50 0.22% 229.50 3 230.00 1 38.64
2014-03-28 2231 743517 634 174660910 232.50 240.00 230.00 230.00 0.50 0.22% 230.00 1 231.00 9 38.72
2014-03-31 2231 635473 551 150456601 238.00 242.50 233.00 233.50 3.50 1.52% 233.50 6 235.50 1 39.31
2014-04-01 2231 477778 367 110899108 234.00 237.00 229.00 233.50 0.00 0% 232.00 3 233.50 7 39.31
2014-04-02 2231 616994 541 147986536 237.00 242.50 236.00 240.50 7.00 3% 240.00 39 240.50 8 40.49
2014-04-03 2231 408873 244 104463361 249.00 257.00 249.00 257.00 16.50 6.86% 257.00 1322 0.00 0 43.27
2014-04-07 2231 806674 701 213249480 270.00 270.00 259.00 264.00 7.00 2.72% 263.50 2 264.00 15 44.44
2014-04-08 2231 701101 587 180345408 264.00 265.00 252.00 257.00 7.00 -2.65% 256.50 3 258.00 4 43.27
2014-04-09 2231 1176875 926 314691875 260.00 274.00 256.00 265.00 8.00 3.11% 265.00 2 266.00 11 44.61
2014-04-10 2231 526056 452 138959728 270.00 271.00 257.00 263.00 2.00 -0.75% 262.00 3 263.00 5 44.28
2014-04-11 2231 485447 425 122625750 261.00 261.00 246.00 252.50 10.50 -3.99% 251.00 8 252.50 5 42.51
2014-04-14 2231 361012 296 86114820 252.50 252.50 235.00 235.00 17.50 -6.93% 0.00 0 238.50 2 39.56
2014-04-15 2231 240380 206 56470960 228.00 242.00 228.00 242.00 7.00 2.98% 241.00 4 243.00 6 40.74
2014-04-16 2231 282060 275 69621210 242.00 254.50 237.00 251.00 9.00 3.72% 250.00 7 251.50 1 42.26
2014-04-17 2231 419589 388 107192339 253.00 260.00 251.00 251.00 0.00 0% 251.00 6 251.50 1 42.26
2014-04-18 2231 380234 350 93245330 255.00 255.00 240.50 241.50 9.50 -3.78% 241.50 2 243.50 1 40.66
2014-04-21 2231 914792 764 209964700 241.00 241.00 225.00 225.00 16.50 -6.83% 0.00 0 225.00 34 37.88
2014-04-22 2231 611043 546 139845411 225.00 232.00 224.00 228.00 3.00 1.33% 228.00 26 229.50 3 38.38
2014-04-23 2231 989280 655 239003680 236.00 243.50 235.00 243.50 15.50 6.8% 243.50 1154 0.00 0 40.99
2014-04-24 2231 1281873 918 310473385 244.00 245.00 237.00 245.00 1.50 0.62% 245.00 7 245.50 4 41.25
2014-04-25 2231 2075857 1563 533326886 247.00 262.00 247.00 259.50 14.50 5.92% 256.00 2 259.50 2 43.69
2014-04-28 2231 662153 587 169440394 258.00 258.00 250.50 257.50 2.00 -0.77% 257.50 2 258.00 17 43.35
2014-04-29 2231 1247187 1004 333889994 259.00 272.00 259.00 263.50 6.00 2.33% 263.50 5 265.00 1 44.36
2014-04-30 2231 1244660 1059 336766220 265.00 278.00 260.50 267.00 3.50 1.33% 267.00 19 267.50 1 44.95
2014-05-02 2231 636386 566 169519866 271.00 273.00 260.00 268.00 1.00 0.37% 267.00 3 268.00 9 45.12
2014-05-05 2231 736402 629 200630142 272.00 279.00 267.00 271.50 3.50 1.31% 271.00 5 271.50 3 45.71
2014-05-06 2231 1312588 1061 338565204 273.00 273.00 252.50 256.00 15.50 -5.71% 256.00 5 256.50 3 43.10
2014-05-07 2231 764242 703 198212187 255.00 261.50 254.00 258.00 2.00 0.78% 258.00 1 259.00 5 43.43
2014-05-08 2231 911494 759 243607350 261.50 272.00 259.00 270.00 12.00 4.65% 270.00 46 270.50 17 45.45
2014-05-09 2231 760270 638 200610590 271.50 271.50 258.50 265.00 5.00 -1.85% 263.00 2 265.00 2 38.18
2014-05-12 2231 516404 452 133038424 266.00 267.50 253.00 254.00 11.00 -4.15% 254.00 7 254.50 4 36.60
2014-05-13 2231 346319 309 88745026 255.00 260.00 253.50 254.50 0.50 0.2% 254.00 37 254.50 5 36.67
2014-05-14 2231 660315 592 164840981 258.00 258.50 243.00 254.00 0.50 -0.2% 253.50 2 254.00 7 36.60
2014-05-15 2231 699559 603 182287899 256.50 266.00 252.50 260.00 6.00 2.36% 260.00 2 260.50 1 37.46
2014-05-16 2231 481184 402 125164472 260.50 264.50 257.00 257.00 3.00 -1.15% 257.00 4 258.00 5 37.03
2014-05-19 2231 335054 299 85793162 259.00 260.50 254.00 254.50 2.50 -0.97% 254.50 1 255.00 2 36.67
2014-05-20 2231 657442 548 172084523 256.00 264.00 256.00 263.00 8.50 3.34% 263.00 10 263.50 13 37.90
2014-05-21 2231 1492482 930 414051442 264.50 281.00 264.50 281.00 18.00 6.84% 281.00 1005 0.00 0 40.49
2014-05-22 2231 1764687 1212 519214443 286.00 300.50 286.00 300.50 19.50 6.94% 300.50 2147 0.00 0 43.30
2014-05-23 2231 1997081 1469 603305673 300.50 307.50 292.50 296.50 4.00 -1.33% 296.50 9 299.00 1 42.72
2014-05-26 2231 1788926 1174 555564542 302.00 317.00 300.00 317.00 20.50 6.91% 317.00 1179 0.00 0 45.68
2014-05-27 2231 2038280 1576 661076940 320.00 331.50 317.00 321.00 4.00 1.26% 321.00 16 322.00 10 46.25
2014-05-28 2231 909586 767 288536606 322.00 322.00 311.00 318.00 3.00 -0.93% 318.00 2 318.50 1 45.82
2014-05-29 2231 1852139 1403 611123659 323.00 335.00 322.00 328.50 10.50 3.3% 328.50 2 330.00 1 47.33
2014-05-30 2231 866122 669 284162322 328.50 331.00 323.00 331.00 2.50 0.76% 331.00 2 331.50 2 47.69
2014-06-03 2231 1276725 1063 409240311 332.00 332.00 311.00 320.50 10.50 -3.17% 320.50 20 322.00 1 46.18
2014-06-04 2231 608041 545 195415907 318.50 327.00 315.50 320.00 0.50 -0.16% 319.00 2 320.50 4 46.11
2014-06-05 2231 1800824 1364 593453068 322.00 335.50 318.00 332.00 12.00 3.75% 331.50 6 332.00 1 47.84
2014-06-06 2231 915405 778 299081600 334.00 336.00 320.00 320.00 12.00 -3.61% 320.00 5 321.50 1 46.11
2014-06-09 2231 480242 436 154272360 325.50 325.50 318.00 320.00 0.00 0% 320.00 6 320.50 2 46.11
2014-06-10 2231 447924 413 144894508 320.50 328.00 320.50 321.00 1.00 0.31% 321.00 7 321.50 1 46.25
2014-06-11 2231 773636 688 254116744 322.50 332.50 320.00 329.00 8.00 2.49% 328.50 2 329.00 1 47.41
2014-06-12 2231 1016175 849 338601861 329.00 337.00 325.00 329.50 0.50 0.15% 329.50 1 332.00 2 47.48
2014-06-13 2231 606240 528 196503700 325.00 328.00 318.00 323.00 6.50 -1.97% 323.00 21 324.00 5 46.54
2014-06-16 2231 245100 224 79781949 332.00 332.00 323.00 323.50 0.50 0.15% 323.50 8 324.00 2 46.61
2014-06-17 2231 356080 317 116742939 328.00 331.50 325.00 325.00 1.50 0.46% 324.50 3 325.00 1 46.83
2014-06-18 2231 978583 840 318515726 326.50 334.00 316.00 318.00 7.00 -2.15% 318.00 26 319.00 1 45.82
2014-06-19 2231 2187748 1366 732148820 323.00 340.00 323.00 340.00 22.00 6.92% 340.00 3335 0.00 0 48.99
2014-06-20 2231 3436158 2381 1209348564 345.00 360.00 345.00 355.00 15.00 4.41% 354.50 3 355.00 12 51.15
2014-06-23 2231 1888020 1529 671182020 358.00 365.00 342.00 348.00 7.00 -1.97% 348.00 8 348.50 6 50.14
2014-06-24 2231 2360470 1714 858613340 351.00 372.00 351.00 372.00 24.00 6.9% 372.00 173 0.00 0 53.60
2014-06-25 2231 2430656 2080 940411588 377.00 398.00 374.00 398.00 26.00 6.99% 398.00 25 0.00 0 57.35
2014-06-26 2231 1786150 1590 741933317 408.00 424.00 402.00 423.00 25.00 6.28% 423.00 2 424.00 7 60.95
2014-06-27 2231 1909710 1721 778402390 419.50 419.50 398.00 401.00 22.00 -5.2% 401.00 13 402.00 3 57.78
2014-06-30 2231 1281440 1130 522488080 401.50 416.00 397.50 399.00 2.00 -0.5% 399.00 16 400.00 3 57.49
2014-07-01 2231 1902583 1630 746015204 403.00 408.00 381.50 385.00 14.00 -3.51% 385.00 18 387.00 3 55.48
2014-07-02 2231 1474855 1368 580254795 393.00 402.00 384.00 393.50 8.50 2.21% 393.50 6 394.00 1 56.70
2014-07-03 2231 1014521 884 406258900 403.00 407.00 396.00 396.00 2.50 0.64% 396.00 33 397.50 9 57.06
2014-07-04 2231 1034114 902 402682846 398.00 402.00 385.00 387.00 9.00 -2.27% 387.00 14 387.50 5 55.76
2014-07-07 2231 1149701 958 456279297 390.00 403.00 385.00 395.50 8.50 2.2% 395.50 6 396.00 2 56.99
2014-07-08 2231 945216 805 375636900 402.00 404.00 390.00 394.00 1.50 -0.38% 394.00 12 395.00 3 56.77
2014-07-09 2231 376150 334 148191350 396.00 397.50 390.50 393.00 1.00 -0.25% 393.00 8 393.50 1 56.63
2014-07-10 2231 780135 697 311196026 401.00 405.00 393.50 393.50 0.50 0.13% 393.50 1 395.50 4 56.70
2014-07-11 2231 1356267 1222 545035067 394.00 409.50 393.00 403.00 9.50 2.41% 403.00 5 403.50 6 58.07
2014-07-14 2231 494644 481 198939312 412.00 412.00 397.00 399.00 4.00 -0.99% 398.50 1 399.00 2 57.49
2014-07-15 2231 566282 520 223399030 401.50 404.00 388.50 393.00 6.00 -1.5% 393.00 2 393.50 3 56.63
2014-07-16 2231 583040 535 231969220 393.50 404.00 393.00 395.00 2.00 0.51% 395.00 6 396.00 3 56.92
2014-07-17 2231 829170 732 327031150 400.00 406.00 385.00 393.00 2.00 -0.51% 393.00 11 394.00 1 56.63
2014-07-18 2231 1547739 1263 582555713 389.00 396.50 365.50 365.50 27.50 -7% 0.00 0 365.50 239 52.67
2014-07-21 2231 1113648 1024 400016540 365.50 369.00 350.00 357.00 8.50 -2.33% 357.00 6 357.50 4 51.44
2014-07-22 2231 1753861 1582 609552350 357.00 362.00 340.50 350.00 7.00 -1.96% 350.00 12 352.00 3 50.43
2014-07-24 2231 1211324 1143 439219930 353.50 372.00 352.50 365.00 15.00 4.29% 365.00 8 366.00 6 52.59
2014-07-25 2231 734150 678 264360000 371.00 372.00 353.00 355.50 9.50 -2.6% 355.00 12 356.50 2 51.22
2014-07-28 2231 322505 308 114718546 358.00 358.00 350.50 356.50 1.00 0.28% 356.00 9 357.00 5 51.37
2014-07-29 2231 700434 645 254461042 365.00 369.50 356.50 360.00 3.50 0.98% 359.50 4 360.00 118 51.87
2014-07-30 2231 692069 645 241332288 362.00 362.00 345.00 352.00 8.00 -2.22% 351.00 1 352.00 6 44.06
2014-07-31 2231 193277 178 66516119 352.00 352.00 340.50 345.00 7.00 -1.99% 345.00 5 346.00 5 43.18
2014-08-01 2231 822189 711 270943449 340.00 344.50 321.00 339.00 6.00 -1.74% 339.00 58 340.00 2 42.43
2014-08-04 2231 690530 616 239222710 336.00 356.50 332.00 354.00 15.00 4.42% 354.00 16 354.50 2 44.31
2014-08-05 2231 1489439 1310 460077712 308.00 316.00 304.50 305.00 0.00 -13.84% 305.00 16 307.00 3 38.17
2014-08-06 2231 1395516 1220 407483156 306.00 309.00 284.00 288.00 17.00 -5.57% 288.00 40 289.50 2 36.05
2014-08-07 2231 1259270 1132 348088130 290.00 292.00 268.00 268.00 20.00 -6.94% 268.00 57 268.50 1 33.54
2014-08-08 2231 1143595 1004 306401625 265.00 278.00 258.00 273.50 5.50 2.05% 273.00 23 274.00 8 34.23
2014-08-11 2231 852294 760 240812348 278.00 289.00 276.00 285.50 12.00 4.39% 285.00 1 285.50 10 35.73
2014-08-12 2231 530253 498 150113165 288.00 288.00 278.50 278.50 7.00 -2.45% 278.50 3 279.00 2 34.86
2014-08-13 2231 643100 578 180608100 278.00 287.00 273.50 283.00 4.50 1.62% 282.50 5 283.00 6 35.42
2014-08-14 2231 1167485 1071 341163575 290.00 296.00 286.00 291.00 8.00 2.83% 290.50 15 291.00 4 36.42
2014-08-15 2231 612303 537 178403976 292.00 295.50 288.00 289.50 1.50 -0.52% 289.50 1 290.50 2 36.23
2014-08-18 2231 827414 784 227289641 289.50 289.50 270.00 271.50 18.00 -6.22% 271.50 10 272.00 3 33.98
2014-08-19 2231 559770 502 156272023 273.00 283.00 273.00 281.50 10.00 3.68% 281.00 1 282.00 16 35.23
2014-08-20 2231 545510 507 155487320 287.00 292.00 277.00 281.00 0.50 -0.18% 281.00 1 282.00 2 35.17
2014-08-21 2231 843160 779 231816219 281.00 281.00 268.00 279.50 1.50 -0.53% 278.00 1 279.50 3 34.98
2014-08-22 2231 753065 683 215318525 280.00 291.00 279.50 285.00 5.50 1.97% 285.00 5 285.50 1 35.67
2014-08-25 2231 520154 458 150805235 285.50 293.50 285.00 292.00 7.00 2.46% 290.50 4 292.00 19 36.55
2014-08-26 2231 1028768 901 306880596 292.00 303.50 288.50 297.00 5.00 1.71% 296.50 10 297.00 2 37.17
2014-08-27 2231 947569 839 288757258 300.00 309.50 297.50 305.50 8.50 2.86% 305.00 13 305.50 3 38.24
2014-08-28 2231 349002 337 106331153 309.00 309.00 301.50 304.00 1.50 -0.49% 303.50 11 304.00 2 38.05
2014-08-29 2231 446463 422 136918067 304.00 309.00 300.00 309.00 5.00 1.64% 308.50 1 309.00 7 38.67
2014-09-01 2231 1270491 1038 413709274 312.00 330.50 312.00 330.50 21.50 6.96% 330.50 73 0.00 0 41.36
2014-09-02 2231 936325 806 304890575 330.00 332.50 317.50 323.00 7.50 -2.27% 322.00 9 323.00 1 40.43
2014-09-03 2231 823518 725 269362850 327.00 331.00 321.00 321.00 2.00 -0.62% 321.00 3 323.00 10 40.18
2014-09-04 2231 371130 333 118392620 318.00 324.00 315.00 319.00 2.00 -0.62% 318.50 7 319.00 2 39.92
2014-09-05 2231 458615 509 146308570 320.00 323.00 312.50 322.50 3.50 1.1% 322.00 1 323.00 10 40.36
2014-09-09 2231 573090 597 184558620 327.00 327.00 318.00 319.00 3.50 -1.09% 319.00 24 319.50 1 39.92
2014-09-10 2231 935577 855 290579216 316.00 318.50 305.50 310.00 9.00 -2.82% 309.50 6 310.00 2 38.80
2014-09-11 2231 919940 904 292597480 310.50 325.00 310.50 319.00 9.00 2.9% 318.50 6 319.50 1 39.92
2014-09-12 2231 1167123 1046 378386779 322.00 329.00 320.00 320.50 1.50 0.47% 320.00 10 320.50 1 40.11
2014-09-15 2231 480938 455 152759346 318.00 320.00 315.00 317.00 3.50 -1.09% 317.00 1 318.00 4 39.67
2014-09-16 2231 531603 475 165114224 317.50 318.50 307.00 309.50 7.50 -2.37% 309.50 2 310.00 2 38.74
2014-09-17 2231 1343012 1190 434304900 312.00 328.00 311.00 327.00 17.50 5.65% 326.00 3 327.00 16 40.93
2014-09-18 2231 1894779 1421 653718212 331.00 349.50 331.00 349.50 22.50 6.88% 349.50 471 0.00 0 43.74
2014-09-19 2231 1779740 1588 631281865 356.00 363.00 346.50 348.50 1.00 -0.29% 348.50 7 349.00 1 43.62
2014-09-22 2231 1317864 1214 469476992 351.50 362.00 351.50 353.00 4.50 1.29% 353.00 16 355.00 5 44.18
2014-09-23 2231 997578 945 343811956 353.00 353.00 340.50 342.50 10.50 -2.97% 342.50 4 343.50 7 42.87
2014-09-24 2231 670340 634 232801960 342.50 352.00 342.50 345.00 2.50 0.73% 345.00 17 346.00 12 43.18
2014-09-25 2231 748041 667 258818063 349.50 352.00 341.00 345.00 0.00 0% 344.50 2 345.00 3 43.18
2014-09-26 2231 590943 566 202143664 339.50 348.00 336.00 348.00 3.00 0.87% 347.00 9 348.00 4 43.55
2014-09-29 2231 645895 591 225669565 350.00 354.00 345.00 348.00 0.00 0% 347.50 9 348.50 1 43.55
2014-09-30 2231 746183 704 257202501 350.50 351.00 337.00 347.00 1.00 -0.29% 346.50 1 347.50 1 43.43
2014-10-01 2231 1226500 1165 433382241 345.00 359.00 343.50 353.50 6.50 1.87% 353.50 6 355.00 2 44.24
2014-10-02 2231 635986 605 223168600 350.00 357.00 347.00 350.00 3.50 -0.99% 350.00 18 351.00 1 43.80
2014-10-03 2231 917599 876 328480145 355.00 362.00 353.00 355.00 5.00 1.43% 354.50 10 356.00 6 44.43
2014-10-06 2231 1849709 1596 686165840 360.00 379.50 356.00 379.50 24.50 6.9% 379.50 22 0.00 0 47.50
2014-10-07 2231 1105402 1052 410122034 378.50 378.50 367.00 367.00 12.50 -3.29% 366.50 6 368.00 2 45.93
2014-10-08 2231 1297416 1110 478636760 363.00 377.50 358.00 360.00 7.00 -1.91% 360.00 26 360.50 1 45.06
2014-10-09 2231 1199399 1102 432456847 370.00 374.50 352.50 353.00 7.00 -1.94% 352.50 6 354.00 5 44.18
2014-10-13 2231 949320 883 321934520 341.00 345.50 333.50 336.00 17.00 -4.82% 336.00 4 336.50 7 42.05
2014-10-14 2231 677382 662 230924144 336.00 347.00 335.00 342.00 6.00 1.79% 342.00 4 342.50 1 42.80
2014-10-15 2231 589510 587 200117930 342.00 344.00 335.00 343.00 1.00 0.29% 341.50 2 343.00 15 42.93
2014-10-16 2231 738691 680 252919586 338.00 349.50 333.50 345.50 2.50 0.73% 345.50 16 346.00 2 43.24
2014-10-17 2231 1035140 925 344051002 349.00 349.00 321.50 321.50 24.00 -6.95% 0.00 0 321.50 25 40.24
2014-10-20 2231 1089424 954 351836224 327.00 328.00 317.50 326.00 4.50 1.4% 325.50 17 326.00 3 40.80
2014-10-21 2231 893256 825 283883291 326.00 326.00 310.50 316.50 9.50 -2.91% 316.00 14 317.00 12 39.61
2014-10-22 2231 957526 911 313578502 322.00 332.50 322.00 327.00 10.50 3.32% 327.00 1 327.50 3 40.93
2014-10-23 2231 720366 694 230609162 326.00 326.00 316.00 321.50 5.50 -1.68% 321.00 1 321.50 3 40.24
2014-10-24 2231 1689487 1489 516936496 321.50 321.50 300.00 308.00 13.50 -4.2% 306.50 1 308.00 11 38.55
2014-10-27 2231 1408749 1170 408972463 305.50 305.50 286.50 286.50 21.50 -6.98% 0.00 0 286.50 53 35.86
2014-10-28 2231 1508005 1341 441203005 287.50 302.00 285.50 301.00 14.50 5.06% 300.00 3 301.00 7 37.67
2014-10-29 2231 1412115 1228 442981340 306.00 321.00 302.50 318.00 17.00 5.65% 318.00 1 318.50 11 39.80
2014-10-30 2231 647706 591 203096040 315.00 317.50 310.50 313.00 5.00 -1.57% 312.50 3 313.50 2 39.17
2014-10-31 2231 871690 771 280807640 316.00 328.50 314.00 320.50 7.50 2.4% 320.50 15 321.00 1 40.11
2014-11-03 2231 632328 568 204537632 322.50 328.50 316.00 318.00 2.50 -0.78% 318.00 2 318.50 1 39.80
2014-11-04 2231 582130 520 185959271 317.00 324.00 316.50 317.50 0.50 -0.16% 317.50 4 318.00 3 39.74
2014-11-05 2231 655988 583 210399688 319.50 324.00 316.50 317.50 0.00 0% 317.50 15 318.00 3 39.74
2014-11-06 2231 1421103 1158 435226606 318.00 321.00 298.50 301.00 16.50 -5.2% 301.00 59 301.50 2 37.67
2014-11-07 2231 941903 751 287973915 301.00 309.50 301.00 305.00 4.00 1.33% 304.50 5 305.00 17 38.17
2014-11-10 2231 890736 776 270960216 306.00 309.50 297.00 306.00 1.00 0.33% 306.00 6 306.50 2 38.30
2014-11-11 2231 1329524 1119 408316248 309.00 316.50 300.00 300.00 6.00 -1.96% 300.00 43 300.50 2 37.55
2014-11-12 2231 1666527 1465 480164911 288.00 294.00 283.00 291.00 9.00 -3% 290.50 3 291.50 4 36.42
2014-11-13 2231 850477 766 248036100 291.00 295.00 288.00 292.50 1.50 0.52% 292.00 8 293.00 3 36.61
2014-11-14 2231 736703 654 218051697 294.00 299.00 292.00 295.00 2.50 0.85% 295.00 72 296.00 2 34.18
2014-11-17 2231 478735 428 140540385 297.50 299.00 291.50 293.00 2.00 -0.68% 292.50 1 293.00 5 33.95
2014-11-18 2231 1005403 888 286389053 295.00 295.00 280.00 283.00 10.00 -3.41% 283.00 3 283.50 2 32.79
2014-11-19 2231 1201828 1082 336777340 284.00 286.50 275.00 281.50 1.50 -0.53% 281.00 1 281.50 7 32.62
2014-11-20 2231 1704536 1565 501455836 282.00 301.00 278.50 301.00 19.50 6.93% 301.00 15 0.00 0 34.88
2014-11-21 2231 921056 820 275664602 305.00 305.00 295.00 295.50 5.50 -1.83% 295.50 4 296.00 4 34.24
2014-11-24 2231 501243 485 148479185 297.50 300.00 293.00 293.00 2.50 -0.85% 293.00 9 293.50 1 33.95
2014-11-25 2231 510367 479 151333446 293.00 299.50 293.00 295.50 2.50 0.85% 295.50 1 296.50 3 34.24
2014-11-26 2231 1570600 1434 485175200 297.00 315.00 297.00 308.00 12.50 4.23% 308.00 5 309.50 4 35.69
2014-11-27 2231 777286 721 242267302 314.50 316.50 308.50 308.50 0.50 0.16% 308.00 21 308.50 2 35.75
2014-11-28 2231 453388 414 138515642 308.00 311.00 304.00 304.50 4.00 -1.3% 304.50 2 305.00 9 35.28
2014-12-01 2231 633648 582 192357436 292.00 310.00 292.00 309.00 4.50 1.48% 309.00 3 309.50 5 35.81
2014-12-02 2231 394687 383 120703348 305.50 309.00 301.50 306.50 2.50 -0.81% 306.00 8 307.00 5 35.52
2014-12-03 2231 1089350 968 347667950 309.00 324.00 307.50 317.50 11.00 3.59% 317.00 8 317.50 3 36.79
2014-12-04 2231 613895 574 195957472 323.00 323.50 313.50 314.50 3.00 -0.94% 314.50 2 315.00 5 36.44
2014-12-05 2231 507104 448 160280808 315.00 320.00 314.00 315.50 1.00 0.32% 315.00 5 316.00 10 36.56
2014-12-08 2231 568529 486 179020019 316.00 320.50 310.50 312.00 3.50 -1.11% 312.00 2 313.00 4 36.15
2014-12-09 2231 374839 337 116790573 312.00 316.50 308.00 308.00 4.00 -1.28% 308.00 20 309.00 2 35.69
2014-12-10 2231 648135 585 195884500 305.00 311.00 295.00 301.50 6.50 -2.11% 301.50 17 302.00 3 34.94
2014-12-11 2231 385185 375 116592055 299.00 305.50 299.00 304.50 3.00 1% 304.00 1 305.00 17 35.28
2014-12-12 2231 606158 552 166830608 280.00 281.00 273.50 307.50 5.00 0.99% 274.50 11 275.00 7 23.71
2014-12-15 2231 361558 313 111353596 304.00 312.50 303.00 312.00 4.50 1.46% 311.00 2 312.00 3 36.15
2014-12-16 2231 361422 346 112386764 312.00 314.50 307.00 307.50 4.50 -1.44% 307.00 12 307.50 1 35.63
2014-12-17 2231 325371 309 99408284 308.00 312.00 303.00 303.00 4.50 -1.46% 303.00 17 303.50 1 35.11
2014-12-18 2231 496307 428 150594750 307.00 309.00 298.00 298.00 5.00 -1.65% 298.00 30 298.50 6 34.53
2014-12-19 2231 784495 725 231245010 303.00 303.50 285.00 298.00 0.00 0% 297.00 5 298.00 14 34.53
2014-12-22 2231 266315 273 79794445 299.00 303.00 293.00 303.00 5.00 1.68% 302.50 6 303.00 9 35.11
2014-12-23 2231 183773 187 55516673 304.50 305.00 299.50 299.50 3.50 -1.16% 299.00 6 299.50 1 34.70
2014-12-24 2231 215568 204 65089318 300.50 304.00 300.00 301.50 2.00 0.67% 301.50 5 302.00 1 34.94
2014-12-25 2231 233444 235 69736700 304.00 304.00 297.00 298.00 3.50 -1.16% 298.00 10 299.00 3 34.53
2014-12-26 2231 240818 237 71562446 298.00 301.00 294.00 297.00 1.00 -0.34% 297.00 8 297.50 1 34.41
2014-12-27 2231 183482 157 54464726 298.00 300.00 295.50 296.50 0.50 -0.17% 296.50 3 297.50 8 34.36
2014-12-29 2231 232247 196 68953365 296.50 299.00 295.00 295.00 1.50 -0.51% 295.00 8 297.00 4 34.18
2014-12-30 2231 237728 237 70008622 298.00 298.00 292.00 295.50 0.50 0.17% 295.00 7 295.50 1 34.24
2014-12-31 2231 180463 177 53559474 295.50 299.50 295.00 299.00 3.50 1.18% 298.00 15 299.00 2 34.65