順德(2351)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　42.95
0
0%		42.60
-0.35
-0.81%		 　41.70
-0.9
-2.11%		44.60
2.9
6.95%		45.65
1.05
2.35%		44.10
-1.55
-3.4%		44.45
0.35
0.79%		 　43.75
-0.7
-1.57%		43.00
-0.75
-1.71%		43.20
0.2
0.47%		43.50
0.3
0.69%		43.20
-0.3
-0.69%		 　43.55
0.35
0.81%		43.00
-0.55
-1.26%		43.85
0.85
1.98%		44.30
0.45
1.03%		43.50
-0.8
-1.81%		 　41.50
-2
-4.6%		 43
2 月　　　　41.25
-0.25
-0.6%		42.30
1.05
2.55%		42.85
0.55
1.3%		 　42.65
-0.2
-0.47%		42.60
-0.05
-0.12%		42.60
0
0%		42.80
0.2
0.47%		44.75
1.95
4.56%		 　44.85
0.1
0.22%		44.60
-0.25
-0.56%		45.30
0.7
1.57%		48.45
3.15
6.95%		48.85
0.4
0.83%		 　49.05
0.2
0.41%		48.50
-0.55
-1.12%		48.25
-0.25
-0.52%		47.20
-1.05
-2.18%		 45.6
3 月　　47.75
0.55
1.17%		47.60
-0.15
-0.31%		47.20
-0.4
-0.84%		47.90
0.7
1.48%		47.50
-0.4
-0.84%		 　47.40
-0.1
-0.21%		48.15
0.75
1.58%		47.50
-0.65
-1.35%		47.55
0.05
0.11%		47.00
-0.55
-1.16%		 　46.20
-0.8
-1.7%		45.00
-1.2
-2.6%		44.25
-0.75
-1.67%		44.25
0
0%		44.00
-0.25
-0.56%		 　42.90
-1.1
-2.5%		44.20
1.3
3.03%		44.35
0.15
0.34%		44.50
0.15
0.34%		44.60
0.1
0.22%		 45.30
0.7
1.57%		45.85
4 月45.00
-0.3
-0.66%		45.35
0.35
0.78%		44.45
-0.9
-1.98%		 　　43.90
-0.55
-1.24%		43.95
0.05
0.11%		46.20
2.25
5.12%		45.75
-0.45
-0.97%		45.25
-0.5
-1.09%		 　44.55
-0.7
-1.55%		46.75
2.2
4.94%		47.80
1.05
2.25%		47.90
0.1
0.21%		48.65
0.75
1.57%		 　48.40
-0.25
-0.51%		48.40
0
0%		48.30
-0.1
-0.21%		47.60
-0.7
-1.45%		45.20
-2.4
-5.04%		 　46.00
0.8
1.77%		46.00
0
0%		44.70
-1.3
-2.83%		 46.09
5 月　45.30
0.6
1.34%		 　45.10
-0.2
-0.44%		45.10
0
0%		45.10
0
0%		45.30
0.2
0.44%		44.90
-0.4
-0.88%		 　43.00
-1.9
-4.23%		40.60
-2.4
-5.58%		42.05
1.45
3.57%		42.00
-0.05
-0.12%		41.80
-0.2
-0.48%		 　41.90
0.1
0.24%		42.15
0.25
0.6%		42.55
0.4
0.95%		43.65
1.1
2.59%		44.35
0.7
1.6%		 　44.20
-0.15
-0.34%		43.10
-1.1
-2.49%		43.10
0
0%		43.50
0.4
0.93%		43.40
-0.1
-0.23%		 43.44
6 月　　43.00
-0.4
-0.92%		43.30
0.3
0.7%		43.25
-0.05
-0.12%		43.30
0.05
0.12%		 　42.20
-1.1
-2.54%		41.50
-0.7
-1.66%		41.00
-0.5
-1.2%		41.75
0.75
1.83%		41.45
-0.3
-0.72%		 　41.00
-0.45
-1.09%		41.40
0.4
0.98%		41.30
-0.1
-0.24%		41.30
0
0%		40.50
-0.8
-1.94%		 　38.75
-1.75
-4.32%		38.00
-0.75
-1.94%		38.05
0.05
0.13%		38.60
0.55
1.45%		37.60
-1
-2.59%		 　37.80
0.2
0.53%		 40.58
7 月39.80
2
5.29%		39.05
-0.75
-1.88%		38.85
-0.2
-0.51%		38.45
-0.4
-1.03%		 　37.80
-0.65
-1.69%		38.30
0.5
1.32%		38.30
0
0%		37.85
-0.45
-1.17%		37.30
-0.55
-1.45%		 　37.90
0.6
1.61%		38.80
0.9
2.37%		38.90
0.1
0.26%		39.50
0.6
1.54%		39.15
-0.35
-0.89%		 　40.10
0.95
2.43%		41.20
1.1
2.74%		 41.05
-0.15
-0.36%		40.75
-0.3
-0.73%		 　40.40
-0.35
-0.86%		39.35
-1.05
-2.6%		39.50
0.15
0.38%		39.60
0.1
0.25%		39.23
8 月39.65
0.05
0.13%		 　38.75
-0.9
-2.27%		39.00
0.25
0.65%		38.40
-0.6
-1.54%		38.60
0.2
0.52%		38.00
-0.6
-1.55%		 　38.85
0.85
2.24%		38.85
0
0%		38.70
-0.15
-0.39%		39.00
0.3
0.78%		38.50
-0.5
-1.28%		 　38.15
-0.35
-0.91%		38.10
-0.05
-0.13%		38.05
-0.05
-0.13%		38.95
0.9
2.37%		39.05
0.1
0.26%		 　39.10
0.05
0.13%		40.00
0.9
2.3%		40.50
0.5
1.25%		40.30
-0.2
-0.49%		40.35
0.05
0.12%		 39.26
9 月43.15
2.8
6.94%		42.50
-0.65
-1.51%		42.00
-0.5
-1.18%		41.20
-0.8
-1.9%		41.55
0.35
0.85%		 　　42.00
0.45
1.08%		41.35
-0.65
-1.55%		41.00
-0.35
-0.85%		40.60
-0.4
-0.98%		 　40.55
-0.05
-0.12%		39.85
-0.7
-1.73%		39.35
-0.5
-1.25%		40.50
1.15
2.92%		40.45
-0.05
-0.12%		 　39.80
-0.65
-1.61%		40.10
0.3
0.75%		40.20
0.1
0.25%		39.55
-0.65
-1.62%		39.00
-0.55
-1.39%		 　39.00
0
0%		39.75
0.75
1.92%		 40.56
10 月39.70
-0.05
-0.13%		40.25
0.55
1.39%		40.25
0
0%		 　41.85
1.6
3.98%		41.85
0
0%		41.50
-0.35
-0.84%		41.40
-0.1
-0.24%		 　　39.30
-2.1
-5.07%		39.60
0.3
0.76%		38.60
-1
-2.53%		39.10
0.5
1.3%		38.35
-0.75
-1.92%		 　39.00
0.65
1.69%		39.85
0.85
2.18%		39.55
-0.3
-0.75%		39.85
0.3
0.76%		38.60
-1.25
-3.14%		 　38.00
-0.6
-1.55%		38.55
0.55
1.45%		39.25
0.7
1.82%		38.50
-0.75
-1.91%		38.85
0.35
0.91%		39.61
11 月 　38.85
0
0%		39.25
0.4
1.03%		39.50
0.25
0.64%		39.40
-0.1
-0.25%		39.75
0.35
0.89%		 　39.80
0.05
0.13%		39.80
0
0%		39.95
0.15
0.38%		39.95
0
0%		39.95
0
0%		 　39.90
-0.05
-0.13%		39.20
-0.7
-1.75%		38.85
-0.35
-0.89%		39.60
0.75
1.93%		39.80
0.2
0.51%		 　39.85
0.05
0.13%		40.20
0.35
0.88%		39.95
-0.25
-0.62%		41.10
1.15
2.88%		40.60
-0.5
-1.22%		 39.83
12 月40.60
0
0%		41.05
0.45
1.11%		42.20
1.15
2.8%		42.00
-0.2
-0.47%		41.90
-0.1
-0.24%		 　42.00
0.1
0.24%		41.25
-0.75
-1.79%		40.45
-0.8
-1.94%		40.90
0.45
1.11%		40.60
-0.3
-0.73%		 　40.15
-0.45
-1.11%		40.15
0
0%		40.00
-0.15
-0.37%		39.80
-0.2
-0.5%		39.30
-0.5
-1.26%		 　39.15
-0.15
-0.38%		39.05
-0.1
-0.26%		39.25
0.2
0.51%		39.45
0.2
0.51%		39.60
0.15
0.38%		39.20
-0.4
-1.01%		 39.20
0
0%		39.20
0
0%		39.20
0
0%		40.22

說明:最高漲幅:6.95%最低跌幅:-5.58% 最高價:49.05最低價:37.30平均價:41.88,灰色底表示週末,漲131天(82.95)元,跌154天(-88.55)元,平盤29天
7%=5,5%=5,4%=3,3%=7,2%=29,1%=48,0%=63,-0%=1,-1%=4,-2%=5,-3%=11,-4%=37,-5%=38,-6%=58,

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 2351 5710733 2296 239422722 41.65 43.00 40.85 42.95 2.10 0% 42.90 16 42.95 3 20.16
2014-01-03 2351 1822200 794 77740289 42.95 43.50 42.10 42.60 0.35 -0.81% 42.60 14 42.70 5 20.00
2014-01-06 2351 2208941 891 93685189 43.00 43.40 41.55 41.70 0.90 -2.11% 41.65 5 41.70 8 19.58
2014-01-07 2351 3956471 1557 171981054 41.95 44.60 41.95 44.60 2.90 6.95% 44.60 670 0.00 0 20.94
2014-01-08 2351 5182018 2141 238557120 45.00 46.80 45.00 45.65 1.05 2.35% 45.65 11 45.80 1 21.43
2014-01-09 2351 1656300 807 74210533 45.65 45.65 43.90 44.10 1.55 -3.4% 44.05 20 44.10 1 20.70
2014-01-10 2351 2443101 982 109679338 44.70 45.60 43.80 44.45 0.35 0.79% 44.40 1 44.45 9 20.87
2014-01-13 2351 1265036 638 55824961 44.75 45.20 43.55 43.75 0.70 -1.57% 43.75 9 43.85 8 20.54
2014-01-14 2351 1061660 503 45612480 43.65 44.00 42.50 43.00 0.75 -1.71% 43.00 43 43.05 3 20.19
2014-01-15 2351 1414207 805 61895851 44.00 44.40 43.00 43.20 0.20 0.47% 43.20 14 43.30 13 20.28
2014-01-16 2351 707220 333 30593073 43.50 43.75 43.10 43.50 0.30 0.69% 43.50 8 43.55 2 20.42
2014-01-17 2351 556871 250 24032014 43.50 43.70 42.95 43.20 0.30 -0.69% 43.20 5 43.40 15 20.28
2014-01-20 2351 850100 489 36932238 43.70 44.20 42.70 43.55 0.35 0.81% 43.55 3 43.60 2 20.45
2014-01-21 2351 628449 420 27280307 43.80 43.95 43.00 43.00 0.55 -1.26% 43.00 2 43.20 1 20.19
2014-01-22 2351 1492121 738 65013634 42.90 44.40 42.30 43.85 0.85 1.98% 43.65 5 43.85 2 20.59
2014-01-23 2351 2016218 984 89708123 44.15 45.00 43.90 44.30 0.45 1.03% 44.25 7 44.30 7 20.80
2014-01-24 2351 555264 317 24239645 44.30 44.30 43.05 43.50 0.80 -1.81% 43.50 20 43.55 4 20.42
2014-01-27 2351 1128048 551 47229492 42.20 42.95 41.50 41.50 2.00 -4.6% 41.40 2 41.50 2 19.48
2014-02-05 2351 994680 400 40435967 39.40 41.50 39.40 41.25 0.25 -0.6% 41.25 11 41.30 1 19.37
2014-02-06 2351 720426 407 30455854 41.50 43.00 41.00 42.30 1.05 2.55% 42.25 2 42.30 5 19.86
2014-02-07 2351 555406 387 23935835 42.80 43.45 42.60 42.85 0.55 1.3% 42.85 18 43.00 4 20.12
2014-02-10 2351 466025 217 19858112 43.35 43.35 42.05 42.65 0.20 -0.47% 42.40 11 42.65 1 20.02
2014-02-11 2351 190000 107 8064950 42.80 42.95 42.25 42.60 0.05 -0.12% 42.50 5 42.60 1 20.00
2014-02-12 2351 333107 158 14193973 42.90 42.90 42.40 42.60 0.00 0% 42.60 22 42.65 9 20.00
2014-02-13 2351 721784 375 30903445 42.55 43.30 41.80 42.80 0.20 0.47% 42.80 3 42.90 3 20.09
2014-02-14 2351 2874164 1382 129010032 43.90 45.60 43.10 44.75 1.95 4.56% 44.70 13 44.75 1 21.01
2014-02-17 2351 1615095 729 72385487 44.00 45.50 44.00 44.85 0.10 0.22% 44.85 13 44.90 13 21.06
2014-02-18 2351 1022825 465 45695146 45.20 45.20 44.35 44.60 0.25 -0.56% 44.60 12 44.65 1 20.94
2014-02-19 2351 1957375 873 89572433 44.60 46.10 44.30 45.30 0.70 1.57% 45.25 4 45.30 40 21.27
2014-02-20 2351 5088152 1274 243633856 45.85 48.45 45.75 48.45 3.15 6.95% 48.45 6319 0.00 0 22.75
2014-02-21 2351 7064288 2255 344100837 48.50 49.20 48.15 48.85 0.40 0.83% 48.85 17 48.90 36 22.93
2014-02-24 2351 2167777 1102 107129075 49.80 50.90 48.35 49.05 0.20 0.41% 49.00 16 49.10 10 23.03
2014-02-25 2351 1025233 480 49639427 48.80 49.00 47.90 48.50 0.55 -1.12% 48.40 43 48.50 2 22.77
2014-02-26 2351 862545 468 41513810 48.40 48.75 47.80 48.25 0.25 -0.52% 48.25 10 48.30 3 22.65
2014-02-27 2351 1072149 530 51291387 48.50 48.60 46.70 47.20 1.05 -2.18% 47.15 2 47.40 4 22.16
2014-03-03 2351 686066 364 32778734 47.20 48.00 46.90 47.75 0.55 1.17% 47.75 4 47.80 1 22.42
2014-03-04 2351 725001 311 34377647 48.00 48.30 47.20 47.60 0.15 -0.31% 47.50 9 47.70 1 22.35
2014-03-05 2351 922850 399 43829982 47.80 48.10 47.00 47.20 0.40 -0.84% 47.20 5 47.30 1 22.16
2014-03-06 2351 690009 280 32731077 47.00 47.90 46.85 47.90 0.70 1.48% 47.80 1 47.90 2 22.49
2014-03-07 2351 830184 365 39790870 48.00 48.70 47.20 47.50 0.40 -0.84% 47.50 1 47.65 5 22.30
2014-03-10 2351 324249 185 15233738 47.25 47.40 46.60 47.40 0.10 -0.21% 47.40 17 47.45 2 22.25
2014-03-11 2351 703208 382 33849001 47.80 48.50 47.50 48.15 0.75 1.58% 48.10 22 48.15 8 22.61
2014-03-12 2351 828013 376 39665965 48.15 48.70 47.35 47.50 0.65 -1.35% 47.40 42 47.50 8 22.30
2014-03-13 2351 370023 196 17627239 47.50 47.95 47.35 47.55 0.05 0.11% 47.55 11 47.65 10 22.32
2014-03-14 2351 410389 244 19378303 47.55 47.95 46.90 47.00 0.55 -1.16% 46.95 11 47.00 1 22.07
2014-03-17 2351 954443 499 43914165 47.00 47.05 45.10 46.20 0.80 -1.7% 45.95 19 46.20 2 21.69
2014-03-18 2351 1188303 565 53823368 46.00 46.30 44.80 45.00 1.20 -2.6% 44.95 2 45.00 9 21.13
2014-03-19 2351 1335844 559 59426198 45.00 45.80 43.80 44.25 0.75 -1.67% 44.20 10 44.25 33 20.77
2014-03-20 2351 785552 350 34642375 44.25 44.75 43.80 44.25 0.00 0% 44.15 5 44.25 44 20.77
2014-03-21 2351 413200 235 18170500 44.60 44.85 43.45 44.00 0.25 -0.56% 43.80 2 44.00 1 20.66
2014-03-24 2351 592684 253 25464491 43.70 43.80 42.10 42.90 1.10 -2.5% 42.90 2 43.20 10 20.14
2014-03-25 2351 553331 327 24407280 43.30 44.60 43.05 44.20 1.30 3.03% 44.20 3 44.55 1 20.75
2014-03-26 2351 580172 218 25767492 44.95 44.95 44.15 44.35 0.15 0.34% 44.35 1 44.50 4 20.82
2014-03-27 2351 524467 238 23226636 44.60 44.65 43.80 44.50 0.15 0.34% 44.40 1 44.50 19 20.89
2014-03-28 2351 320656 214 14247924 44.00 44.85 44.00 44.60 0.10 0.22% 44.50 2 44.60 2 20.94
2014-03-31 2351 400424 289 18092598 44.65 45.75 44.50 45.30 0.70 1.57% 45.30 3 45.40 1 21.27
2014-04-01 2351 356142 200 16189154 45.30 45.80 45.00 45.00 0.30 -0.66% 45.00 2 45.20 2 16.73
2014-04-02 2351 460000 322 20962850 45.20 45.80 45.20 45.35 0.35 0.78% 45.35 13 45.50 9 16.86
2014-04-03 2351 688074 436 30751599 45.45 45.50 44.30 44.45 0.90 -1.98% 44.45 4 44.50 55 16.52
2014-04-07 2351 391015 249 17178304 44.10 44.25 43.55 43.90 0.55 -1.24% 43.85 1 43.90 5 16.32
2014-04-08 2351 431040 197 18939408 44.15 44.20 43.65 43.95 0.05 0.11% 43.90 16 43.95 10 16.34
2014-04-09 2351 1043896 570 47099623 44.00 46.20 44.00 46.20 2.25 5.12% 46.20 4 46.30 4 17.17
2014-04-10 2351 876638 520 40052127 46.80 46.80 44.90 45.75 0.45 -0.97% 45.75 15 45.80 3 17.01
2014-04-11 2351 876170 463 39908240 45.50 46.00 45.10 45.25 0.50 -1.09% 45.25 18 45.30 1 16.82
2014-04-14 2351 595514 367 26780895 45.60 45.85 44.50 44.55 0.70 -1.55% 44.55 5 44.60 11 16.56
2014-04-15 2351 2668109 1119 124805218 45.60 47.65 45.00 46.75 2.20 4.94% 46.75 22 46.80 1 17.38
2014-04-16 2351 2296465 1168 109914025 46.60 48.40 46.60 47.80 1.05 2.25% 47.80 6 47.85 1 17.77
2014-04-17 2351 1043397 521 49989814 48.70 48.70 47.10 47.90 0.10 0.21% 47.90 4 48.00 18 17.81
2014-04-18 2351 1818373 783 88277792 48.50 49.00 48.00 48.65 0.75 1.57% 48.60 3 48.65 7 18.09
2014-04-21 2351 571111 266 27735271 48.65 48.85 48.30 48.40 0.25 -0.51% 48.40 2 48.50 7 17.99
2014-04-22 2351 657004 366 31611942 48.10 48.55 47.70 48.40 0.00 0% 48.40 30 48.45 1 17.99
2014-04-23 2351 847165 346 41111770 48.40 49.35 47.70 48.30 0.10 -0.21% 48.30 8 48.35 4 17.96
2014-04-24 2351 612100 262 29379710 48.50 48.90 47.50 47.60 0.70 -1.45% 47.55 8 47.60 2 17.70
2014-04-25 2351 905234 381 41295457 48.00 48.00 44.50 45.20 2.40 -5.04% 45.10 3 45.20 4 16.80
2014-04-28 2351 631006 260 28447573 43.60 46.20 43.60 46.00 0.80 1.77% 46.00 140 46.20 8 17.10
2014-04-29 2351 176097 105 8088837 46.00 46.20 45.50 46.00 0.00 0% 45.90 1 46.00 4 17.10
2014-04-30 2351 558514 346 25386222 46.80 47.15 44.20 44.70 1.30 -2.83% 44.70 32 44.80 5 16.62
2014-05-02 2351 424067 201 19187861 44.70 45.85 44.55 45.30 0.60 1.34% 45.30 5 45.60 1 16.84
2014-05-05 2351 293000 123 13244250 45.85 45.85 45.00 45.10 0.20 -0.44% 45.10 7 45.25 1 16.77
2014-05-06 2351 382000 169 17213000 45.10 45.40 44.80 45.10 0.00 0% 45.00 20 45.10 7 16.77
2014-05-07 2351 390100 260 17521320 44.50 45.40 44.50 45.10 0.00 0% 45.10 19 45.20 3 16.77
2014-05-08 2351 514061 228 23343600 45.30 45.60 45.00 45.30 0.20 0.44% 45.30 1 45.40 10 16.84
2014-05-09 2351 338651 237 15247033 45.30 45.30 44.70 44.90 0.40 -0.88% 44.90 1 45.00 14 16.69
2014-05-12 2351 664156 324 28813159 44.55 44.60 42.55 43.00 1.90 -4.23% 43.00 3 43.10 5 15.99
2014-05-13 2351 1754426 691 72669445 43.00 43.70 40.10 40.60 2.40 -5.58% 40.60 31 40.70 1 15.09
2014-05-14 2351 1638573 841 66216079 41.00 42.80 39.35 42.05 1.45 3.57% 42.05 21 42.10 5 15.63
2014-05-15 2351 315100 208 13161029 41.50 42.20 41.30 42.00 0.05 -0.12% 41.80 5 42.00 5 14.14
2014-05-16 2351 192403 119 8015044 41.80 41.90 41.15 41.80 0.20 -0.48% 41.65 1 41.80 9 14.07
2014-05-19 2351 306200 149 12877739 42.00 42.65 41.70 41.90 0.10 0.24% 41.90 5 41.95 10 14.11
2014-05-20 2351 333602 199 14045742 42.00 42.55 41.65 42.15 0.25 0.6% 41.85 4 42.20 7 14.19
2014-05-21 2351 343647 237 14580549 42.15 42.80 41.90 42.55 0.40 0.95% 42.50 12 42.60 4 14.33
2014-05-22 2351 573256 295 24837975 42.90 43.95 42.60 43.65 1.10 2.59% 43.65 8 43.70 1 14.70
2014-05-23 2351 725169 412 32261118 43.95 44.90 43.95 44.35 0.70 1.6% 44.35 9 44.50 3 14.93
2014-05-26 2351 277111 175 12313235 44.35 44.90 44.15 44.20 0.15 -0.34% 44.20 3 44.30 18 14.88
2014-05-27 2351 328400 222 14318029 44.60 44.60 43.10 43.10 1.10 -2.49% 43.10 10 43.25 1 14.51
2014-05-28 2351 587580 284 25434798 43.20 43.70 42.95 43.10 0.00 0% 43.10 3 43.40 1 14.51
2014-05-29 2351 225087 127 9778707 43.20 43.60 43.10 43.50 0.40 0.93% 43.50 151 43.55 10 14.65
2014-05-30 2351 269165 109 11714077 43.50 43.70 43.40 43.40 0.10 -0.23% 43.35 1 43.40 6 14.61
2014-06-03 2351 194312 100 8381766 43.55 43.65 42.95 43.00 0.40 -0.92% 43.00 2 43.20 1 14.48
2014-06-04 2351 185332 115 8021326 43.00 43.45 43.00 43.30 0.30 0.7% 43.25 2 43.30 19 14.58
2014-06-05 2351 267079 158 11525366 43.75 43.75 42.95 43.25 0.05 -0.12% 43.10 6 43.25 17 14.56
2014-06-06 2351 165000 92 7148650 43.70 43.70 43.00 43.30 0.05 0.12% 43.20 3 43.35 16 14.58
2014-06-09 2351 1203000 498 51136700 43.25 43.50 40.50 42.20 1.10 -2.54% 42.20 8 42.35 6 14.21
2014-06-10 2351 683290 373 28392353 42.00 42.60 41.20 41.50 0.70 -1.66% 41.45 1 41.50 122 13.97
2014-06-11 2351 400233 248 16489179 41.20 41.80 40.85 41.00 0.50 -1.2% 41.00 7 41.10 1 13.80
2014-06-12 2351 712674 365 29398853 41.60 41.80 40.80 41.75 0.75 1.83% 41.70 5 41.80 7 14.06
2014-06-13 2351 145573 97 6069742 41.55 42.00 41.45 41.45 0.30 -0.72% 41.45 18 41.55 1 13.96
2014-06-16 2351 384064 199 15708674 41.45 41.50 40.65 41.00 0.45 -1.09% 40.95 1 41.00 2 13.80
2014-06-17 2351 291606 141 12006746 41.00 41.50 40.90 41.40 0.40 0.98% 41.35 3 41.40 2 13.94
2014-06-18 2351 355124 288 14713621 41.40 41.65 41.15 41.30 0.10 -0.24% 41.30 3 41.40 3 13.91
2014-06-19 2351 295350 173 12186534 41.35 41.60 41.05 41.30 0.00 0% 41.30 6 41.35 35 13.91
2014-06-20 2351 448000 242 18290450 41.35 41.40 40.35 40.50 0.80 -1.94% 40.50 9 40.55 2 13.64
2014-06-23 2351 1155631 511 45259666 40.10 40.50 38.45 38.75 1.75 -4.32% 38.75 4 38.80 12 13.05
2014-06-24 2351 1248000 557 47218600 38.00 38.50 37.25 38.00 0.75 -1.94% 37.90 21 38.00 82 12.79
2014-06-25 2351 751124 308 28569912 37.10 38.50 37.10 38.05 0.05 0.13% 38.00 37 38.05 13 12.81
2014-06-26 2351 715100 367 27605770 38.05 38.95 38.05 38.60 0.55 1.45% 38.55 13 38.60 1 13.00
2014-06-27 2351 672786 464 25420151 38.60 38.60 37.45 37.60 1.00 -2.59% 37.60 26 37.80 7 12.66
2014-06-30 2351 294750 200 11131486 37.80 38.00 37.60 37.80 0.20 0.53% 37.80 12 37.90 18 12.73
2014-07-01 2351 1064256 606 41652713 38.00 39.95 37.95 39.80 2.00 5.29% 39.80 3 39.85 13 13.40
2014-07-02 2351 1104915 530 43903625 39.90 40.30 39.00 39.05 0.75 -1.88% 39.05 2 39.10 11 13.15
2014-07-03 2351 335956 208 13040799 39.05 39.10 38.65 38.85 0.20 -0.51% 38.80 26 38.95 3 13.08
2014-07-04 2351 433653 248 16829891 38.95 39.25 38.45 38.45 0.40 -1.03% 38.45 26 38.50 6 12.95
2014-07-07 2351 342176 203 12950052 38.50 38.60 37.65 37.80 0.65 -1.69% 37.80 3 37.95 3 12.73
2014-07-08 2351 215083 149 8193078 38.00 38.50 37.60 38.30 0.50 1.32% 38.25 3 38.35 5 12.90
2014-07-09 2351 128117 71 4880031 38.30 38.30 37.85 38.30 0.00 0% 38.10 10 38.30 2 12.90
2014-07-10 2351 236436 136 8991700 38.40 38.50 37.85 37.85 0.45 -1.17% 37.80 15 37.85 11 12.74
2014-07-11 2351 444174 257 16621822 38.10 38.30 37.00 37.30 0.55 -1.45% 37.25 1 37.45 1 12.56
2014-07-14 2351 184290 134 6939983 37.25 38.05 37.15 37.90 0.60 1.61% 37.90 5 38.00 4 12.76
2014-07-15 2351 847240 407 33071525 38.35 39.50 38.25 38.80 0.90 2.37% 38.80 34 38.90 8 13.06
2014-07-16 2351 562510 296 21910436 39.00 39.30 38.55 38.90 0.10 0.26% 38.90 7 38.95 5 13.10
2014-07-17 2351 324000 181 12753150 40.00 40.00 39.00 39.50 0.60 1.54% 39.20 1 39.50 3 13.30
2014-07-18 2351 243400 141 9514199 39.45 39.45 38.70 39.15 0.35 -0.89% 38.85 3 39.20 8 13.18
2014-07-21 2351 1138457 512 45544334 39.45 40.50 39.45 40.10 0.95 2.43% 40.10 12 40.15 8 13.50
2014-07-22 2351 1696218 787 69776246 40.40 41.70 40.30 41.20 1.10 2.74% 41.15 37 41.20 2 13.87
2014-07-24 2351 599330 351 24622346 41.35 41.45 40.80 41.05 0.15 -0.36% 41.05 10 41.10 10 13.82
2014-07-25 2351 381000 224 15519950 41.45 41.45 40.50 40.75 0.30 -0.73% 40.70 6 40.80 12 13.72
2014-07-28 2351 282007 151 11459833 41.00 41.00 40.40 40.40 0.35 -0.86% 40.35 8 40.40 16 13.60
2014-07-29 2351 758015 361 30053240 40.75 40.80 39.10 39.35 1.05 -2.6% 39.30 16 39.35 3 13.25
2014-07-30 2351 365170 160 14429264 39.45 39.80 39.35 39.50 0.15 0.38% 39.50 170 39.55 2 13.30
2014-07-31 2351 472411 266 18683597 39.75 39.75 39.25 39.60 0.10 0.25% 39.55 3 39.60 4 13.33
2014-08-01 2351 623431 334 24635424 39.30 39.90 38.90 39.65 0.05 0.13% 39.65 22 39.70 4 13.35
2014-08-04 2351 559244 291 21620053 38.30 39.10 38.30 38.75 0.00 -2.27% 38.75 11 38.85 1 13.05
2014-08-05 2351 287734 160 11164079 38.75 39.15 38.55 39.00 0.25 0.65% 39.00 5 39.05 11 13.13
2014-08-06 2351 361000 188 13853650 39.05 39.05 37.55 38.40 0.60 -1.54% 38.35 6 38.40 11 12.93
2014-08-07 2351 296000 154 11482150 38.50 39.20 38.40 38.60 0.20 0.52% 38.60 3 38.70 1 13.00
2014-08-08 2351 442514 142 16934461 38.45 38.70 37.70 38.00 0.60 -1.55% 37.95 9 38.00 31 12.79
2014-08-11 2351 464020 203 17775478 38.10 39.00 38.05 38.85 0.85 2.24% 38.80 7 38.85 3 13.08
2014-08-12 2351 281000 123 10939600 39.15 39.15 38.50 38.85 0.00 0% 38.80 1 38.85 4 13.08
2014-08-13 2351 317064 132 12309980 38.85 39.00 38.65 38.70 0.15 -0.39% 38.70 10 38.80 4 12.52
2014-08-14 2351 429240 218 16780910 39.10 39.50 38.80 39.00 0.30 0.78% 38.90 10 39.00 1 12.62
2014-08-15 2351 293365 144 11258751 39.00 39.00 38.00 38.50 0.50 -1.28% 38.50 1 38.60 20 12.46
2014-08-18 2351 184000 97 7007850 38.50 38.50 37.80 38.15 0.35 -0.91% 38.10 1 38.15 2 12.35
2014-08-19 2351 178972 131 6832785 38.25 38.30 38.00 38.10 0.05 -0.13% 38.10 18 38.25 6 12.33
2014-08-20 2351 118350 72 4526884 38.45 38.50 38.05 38.05 0.05 -0.13% 38.05 2 38.20 5 12.31
2014-08-21 2351 502000 268 19131250 38.25 39.00 37.50 38.95 0.90 2.37% 38.70 2 38.95 5 12.61
2014-08-22 2351 426476 288 16678742 39.10 39.50 38.80 39.05 0.10 0.26% 39.00 25 39.05 25 12.64
2014-08-25 2351 250605 136 9792284 39.15 39.25 38.90 39.10 0.05 0.13% 39.10 10 39.15 13 12.65
2014-08-26 2351 547382 303 21713367 39.35 40.40 39.05 40.00 0.90 2.3% 39.85 2 40.00 2 12.94
2014-08-27 2351 1237545 650 50510377 40.10 41.50 40.10 40.50 0.50 1.25% 40.50 13 40.55 1 13.11
2014-08-28 2351 351884 177 14244442 40.90 40.90 40.30 40.30 0.20 -0.49% 40.30 6 40.50 7 13.04
2014-08-29 2351 300076 172 12066897 40.25 40.55 40.00 40.35 0.05 0.12% 40.30 1 40.35 7 13.06
2014-09-01 2351 2430923 1192 102551474 40.80 43.15 40.80 43.15 2.80 6.94% 43.15 2116 0.00 0 13.96
2014-09-02 2351 1723168 893 73251988 43.15 43.30 42.10 42.50 0.65 -1.51% 42.45 3 42.50 7 13.75
2014-09-03 2351 1226090 639 52197180 42.90 43.30 41.80 42.00 0.50 -1.18% 41.95 2 42.00 28 13.59
2014-09-04 2351 747000 427 30963149 42.30 42.30 41.00 41.20 0.80 -1.9% 41.20 24 41.40 1 13.33
2014-09-05 2351 250050 158 10332626 41.50 41.60 41.10 41.55 0.35 0.85% 41.50 21 41.55 2 13.45
2014-09-09 2351 526280 238 22073302 41.60 42.40 41.60 42.00 0.45 1.08% 42.00 4 42.05 7 13.59
2014-09-10 2351 354015 210 14627712 41.95 41.95 41.05 41.35 0.65 -1.55% 41.35 1 41.45 3 13.38
2014-09-11 2351 302000 165 12508000 41.35 41.70 41.00 41.00 0.35 -0.85% 40.95 3 41.00 7 13.27
2014-09-12 2351 271020 148 11037414 41.45 41.45 40.55 40.60 0.40 -0.98% 40.60 3 40.70 1 13.14
2014-09-15 2351 185100 115 7528905 40.60 40.95 40.50 40.55 0.05 -0.12% 40.55 16 40.60 1 13.12
2014-09-16 2351 350008 184 13950470 40.90 40.90 39.40 39.85 0.70 -1.73% 39.85 11 39.90 13 12.90
2014-09-17 2351 667183 336 26540650 40.00 40.25 39.20 39.35 0.50 -1.25% 39.30 36 39.35 1 12.73
2014-09-18 2351 683000 344 27531750 39.80 41.25 39.40 40.50 1.15 2.92% 40.50 7 40.70 1 13.11
2014-09-19 2351 168122 124 6809960 41.05 41.05 40.20 40.45 0.05 -0.12% 40.40 2 40.50 15 13.09
2014-09-22 2351 367970 187 14671812 40.00 40.30 39.50 39.80 0.65 -1.61% 39.65 1 39.80 33 12.88
2014-09-23 2351 495000 190 19846000 39.80 40.35 39.80 40.10 0.30 0.75% 40.10 24 40.20 7 12.98
2014-09-24 2351 275010 114 11002750 39.80 40.25 39.70 40.20 0.10 0.25% 40.20 11 40.25 9 13.01
2014-09-25 2351 381000 153 15191450 40.40 40.50 39.20 39.55 0.65 -1.62% 39.55 7 39.60 10 12.80
2014-09-26 2351 343006 134 13444986 39.00 39.55 38.70 39.00 0.55 -1.39% 39.00 29 39.30 6 12.62
2014-09-29 2351 275965 137 10787890 39.10 39.40 38.90 39.00 0.00 0% 39.00 22 39.10 9 12.62
2014-09-30 2351 446001 242 17436689 39.00 40.10 38.35 39.75 0.75 1.92% 39.75 1 39.95 2 12.86
2014-10-01 2351 235040 119 9352796 39.55 40.15 39.30 39.70 0.05 -0.13% 39.70 10 39.80 2 12.85
2014-10-02 2351 367000 212 14618800 39.10 40.50 39.05 40.25 0.55 1.39% 40.20 1 40.25 2 13.03
2014-10-03 2351 466000 193 18769600 40.40 40.50 40.05 40.25 0.00 0% 40.25 25 40.35 1 13.03
2014-10-06 2351 897729 477 37187468 40.40 42.00 40.40 41.85 1.60 3.98% 41.85 9 41.90 2 13.54
2014-10-07 2351 515001 310 21371792 41.50 41.85 41.10 41.85 0.00 0% 41.80 7 41.85 15 13.54
2014-10-08 2351 512002 306 21421082 41.60 42.10 41.45 41.50 0.35 -0.84% 41.45 15 41.50 3 13.43
2014-10-09 2351 227000 116 9412950 41.50 42.00 41.00 41.40 0.10 -0.24% 41.40 3 41.50 14 13.40
2014-10-13 2351 503183 275 19906903 39.80 40.55 38.70 39.30 2.10 -5.07% 39.30 5 39.35 1 12.72
2014-10-14 2351 174755 114 6920624 39.40 39.90 39.35 39.60 0.30 0.76% 39.60 3 39.75 23 12.82
2014-10-15 2351 387005 203 15086644 39.60 39.95 38.35 38.60 1.00 -2.53% 38.60 4 38.65 16 12.49
2014-10-16 2351 360000 179 13771850 38.20 39.40 37.50 39.10 0.50 1.3% 38.85 1 39.10 5 12.65
2014-10-17 2351 513401 205 19723668 39.15 39.15 38.00 38.35 0.75 -1.92% 38.30 3 38.35 108 12.41
2014-10-20 2351 146016 89 5742874 38.70 39.95 38.70 39.00 0.65 1.69% 39.00 1 39.05 9 12.62
2014-10-21 2351 281000 156 11131400 39.00 39.85 39.00 39.85 0.85 2.18% 39.80 1 39.85 9 12.90
2014-10-22 2351 188285 121 7503878 39.90 40.10 39.55 39.55 0.30 -0.75% 39.50 8 39.75 2 12.80
2014-10-23 2351 129400 80 5132850 39.50 39.90 39.20 39.85 0.30 0.76% 39.70 3 39.85 1 12.90
2014-10-24 2351 362655 200 14156351 39.85 39.85 38.60 38.60 1.25 -3.14% 38.60 31 38.70 11 12.49
2014-10-27 2351 356200 180 13581019 38.95 39.10 37.80 38.00 0.60 -1.55% 38.00 1 38.10 5 12.30
2014-10-28 2351 221000 111 8476700 38.20 38.55 38.20 38.55 0.55 1.45% 38.55 2 38.60 5 12.48
2014-10-29 2351 334000 191 13083450 38.80 39.50 38.80 39.25 0.70 1.82% 39.25 7 39.30 2 12.70
2014-10-30 2351 195330 144 7558755 39.30 39.60 38.50 38.50 0.75 -1.91% 38.50 4 38.80 6 12.46
2014-10-31 2351 197637 139 7625020 38.90 38.90 38.25 38.85 0.35 0.91% 38.85 18 38.90 28 12.57
2014-11-03 2351 279886 157 10922091 39.05 39.30 38.85 38.85 0.00 0% 38.85 22 38.90 8 12.57
2014-11-04 2351 213011 113 8307179 38.85 39.30 38.60 39.25 0.40 1.03% 39.20 1 39.30 9 12.70
2014-11-05 2351 383165 165 15144884 39.20 39.80 39.00 39.50 0.25 0.64% 39.50 2 39.60 2 12.78
2014-11-06 2351 384281 157 15153615 39.50 39.80 39.10 39.40 0.10 -0.25% 39.20 5 39.40 4 12.75
2014-11-07 2351 228000 129 9017300 39.40 39.80 39.25 39.75 0.35 0.89% 39.70 2 39.75 3 12.86
2014-11-10 2351 139000 80 5556550 39.90 40.20 39.80 39.80 0.05 0.13% 39.80 3 39.90 1 12.88
2014-11-11 2351 235750 138 9465300 40.20 40.50 39.65 39.80 0.00 0% 39.80 5 39.90 2 12.88
2014-11-12 2351 289001 173 11550139 39.80 40.40 39.40 39.95 0.15 0.38% 39.85 1 39.95 4 12.93
2014-11-13 2351 191879 117 7650310 39.90 40.10 39.55 39.95 0.00 0% 39.95 3 40.00 22 12.93
2014-11-14 2351 182000 110 7271750 40.35 40.35 39.65 39.95 0.00 0% 39.95 3 40.00 36 11.51
2014-11-17 2351 113040 62 4495840 40.00 40.00 39.55 39.90 0.05 -0.13% 39.60 1 39.90 3 11.50
2014-11-18 2351 174289 98 6833577 39.50 39.90 38.70 39.20 0.70 -1.75% 38.85 2 39.20 6 11.30
2014-11-19 2351 162481 81 6330736 39.30 39.30 38.85 38.85 0.35 -0.89% 38.85 9 38.95 6 11.20
2014-11-20 2351 115040 87 4531126 39.15 39.70 39.10 39.60 0.75 1.93% 39.55 3 39.60 3 11.41
2014-11-21 2351 129000 79 5109550 39.85 39.85 39.35 39.80 0.20 0.51% 39.75 2 39.80 7 11.47
2014-11-24 2351 269001 134 10756889 39.90 40.40 39.85 39.85 0.05 0.13% 39.85 10 39.95 2 11.48
2014-11-25 2351 187000 106 7496450 39.90 40.25 39.90 40.20 0.35 0.88% 40.20 8 40.25 8 11.59
2014-11-26 2351 166010 89 6650249 40.25 40.25 39.90 39.95 0.25 -0.62% 39.95 13 40.15 4 11.51
2014-11-27 2351 775939 420 31693899 40.20 41.50 39.95 41.10 1.15 2.88% 41.05 2 41.10 5 11.84
2014-11-28 2351 517735 289 21403479 41.10 41.95 40.60 40.60 0.50 -1.22% 40.60 15 40.70 3 11.70
2014-12-01 2351 245000 174 9923200 39.80 40.80 39.80 40.60 0.00 0% 40.50 24 40.60 2 11.70
2014-12-02 2351 317000 227 12982850 40.70 41.20 40.50 41.05 0.45 1.11% 41.05 1 41.10 2 11.83
2014-12-03 2351 889122 432 37273174 41.80 42.20 41.25 42.20 1.15 2.8% 42.10 3 42.20 3 12.16
2014-12-04 2351 549649 322 23152262 42.20 42.50 41.80 42.00 0.20 -0.47% 42.00 6 42.15 6 12.10
2014-12-05 2351 454624 279 19049838 41.80 42.10 41.70 41.90 0.10 -0.24% 41.85 1 41.90 1 12.07
2014-12-08 2351 361052 196 15180873 42.15 42.30 41.85 42.00 0.10 0.24% 42.00 5 42.10 19 12.10
2014-12-09 2351 434068 207 17901532 41.75 41.95 40.80 41.25 0.75 -1.79% 41.15 1 41.25 1 11.89
2014-12-10 2351 277203 155 11197780 41.20 41.30 40.00 40.45 0.80 -1.94% 40.30 1 40.45 6 11.66
2014-12-11 2351 189000 124 7599250 40.45 40.90 39.80 40.90 0.45 1.11% 40.80 5 40.95 1 11.79
2014-12-12 2351 499772 416 42889027 85.00 86.80 84.00 40.60 1.00 -0.73% 85.90 1 86.00 18 20.87
2014-12-15 2351 178000 75 7130800 40.00 40.45 39.95 40.15 0.45 -1.11% 40.10 1 40.15 2 11.57
2014-12-16 2351 538200 258 21499980 40.15 40.35 39.80 40.15 0.00 0% 40.00 1 40.15 2 11.57
2014-12-17 2351 486174 279 19437010 40.35 40.35 39.60 40.00 0.15 -0.37% 39.70 13 40.00 2 11.53
2014-12-18 2351 238066 128 9532916 40.40 40.40 39.80 39.80 0.20 -0.5% 39.80 16 39.95 21 11.47
2014-12-19 2351 389428 206 15438169 40.00 40.20 39.05 39.30 0.50 -1.26% 39.10 25 39.30 4 11.33
2014-12-22 2351 421208 225 16501162 39.30 39.50 39.00 39.15 0.15 -0.38% 39.15 6 39.25 14 11.28
2014-12-23 2351 432524 256 16874181 39.60 39.60 38.80 39.05 0.10 -0.26% 39.00 18 39.05 4 11.25
2014-12-24 2351 669000 336 26113800 39.10 39.30 38.75 39.25 0.20 0.51% 39.25 3 39.30 22 11.31
2014-12-25 2351 352000 229 13884950 39.25 39.60 39.15 39.45 0.20 0.51% 39.40 36 39.45 1 11.37
2014-12-26 2351 225001 134 8893039 39.35 39.70 39.30 39.60 0.15 0.38% 39.60 6 39.65 5 11.41
2014-12-27 2351 313006 164 12323735 39.50 39.60 39.00 39.20 0.40 -1.01% 39.20 9 39.25 2 11.30
2014-12-29 2351 627110 322 24517940 39.35 39.35 38.95 39.20 0.00 0% 39.20 3 39.25 3 11.30
2014-12-30 2351 298005 164 11662495 39.40 39.40 39.00 39.20 0.00 0% 39.20 7 39.25 1 11.30
2014-12-31 2351 255000 163 9975200 39.20 39.45 39.00 39.20 0.00 0% 39.20 18 39.30 1 11.30