漢唐(2404)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　36.95
0
0%		36.60
-0.35
-0.95%		 　37.55
0.95
2.6%		38.40
0.85
2.26%		38.45
0.05
0.13%		37.60
-0.85
-2.21%		38.70
1.1
2.93%		 　39.55
0.85
2.2%		39.15
-0.4
-1.01%		39.10
-0.05
-0.13%		39.65
0.55
1.41%		39.85
0.2
0.5%		 　40.40
0.55
1.38%		39.85
-0.55
-1.36%		39.60
-0.25
-0.63%		39.65
0.05
0.13%		39.25
-0.4
-1.01%		 　38.80
-0.45
-1.15%		 38.83
2 月　　　　38.55
-0.25
-0.64%		38.95
0.4
1.04%		38.95
0
0%		 　38.70
-0.25
-0.64%		38.25
-0.45
-1.16%		38.70
0.45
1.18%		38.45
-0.25
-0.65%		38.00
-0.45
-1.17%		 　38.00
0
0%		38.75
0.75
1.97%		39.35
0.6
1.55%		39.10
-0.25
-0.64%		39.70
0.6
1.53%		 　40.00
0.3
0.76%		41.00
1
2.5%		41.20
0.2
0.49%		40.65
-0.55
-1.33%		 39.31
3 月　　40.10
-0.55
-1.35%		39.75
-0.35
-0.87%		40.35
0.6
1.51%		40.15
-0.2
-0.5%		40.60
0.45
1.12%		 　40.35
-0.25
-0.62%		37.85
-2.5
-6.2%		37.80
-0.05
-0.13%		38.05
0.25
0.66%		38.25
0.2
0.53%		 　38.15
-0.1
-0.26%		38.00
-0.15
-0.39%		37.80
-0.2
-0.53%		37.40
-0.4
-1.06%		37.80
0.4
1.07%		 　37.50
-0.3
-0.79%		38.20
0.7
1.87%		38.90
0.7
1.83%		38.15
-0.75
-1.93%		37.55
-0.6
-1.57%		 38.25
0.7
1.86%		38.59
4 月38.05
-0.2
-0.52%		38.25
0.2
0.53%		38.60
0.35
0.92%		 　　39.00
0.4
1.04%		38.75
-0.25
-0.64%		38.90
0.15
0.39%		37.95
-0.95
-2.44%		35.40
-2.55
-6.72%		 　34.30
-1.1
-3.11%		35.05
0.75
2.19%		34.50
-0.55
-1.57%		34.35
-0.15
-0.43%		34.30
-0.05
-0.15%		 　35.10
0.8
2.33%		34.90
-0.2
-0.57%		34.70
-0.2
-0.57%		34.60
-0.1
-0.29%		33.60
-1
-2.89%		 　33.10
-0.5
-1.49%		33.35
0.25
0.76%		32.90
-0.45
-1.35%		 35.6
5 月　34.35
1.45
4.41%		 　34.10
-0.25
-0.73%		34.15
0.05
0.15%		34.25
0.1
0.29%		33.90
-0.35
-1.02%		33.05
-0.85
-2.51%		 　31.50
-1.55
-4.69%		31.65
0.15
0.48%		31.60
-0.05
-0.16%		32.70
1.1
3.48%		33.05
0.35
1.07%		 　32.75
-0.3
-0.91%		33.30
0.55
1.68%		33.30
0
0%		33.05
-0.25
-0.75%		33.70
0.65
1.97%		 　34.20
0.5
1.48%		33.85
-0.35
-1.02%		33.90
0.05
0.15%		34.05
0.15
0.44%		34.00
-0.05
-0.15%		 33.33
6 月　　33.50
-0.5
-1.47%		33.60
0.1
0.3%		33.95
0.35
1.04%		34.15
0.2
0.59%		 　34.10
-0.05
-0.15%		33.35
-0.75
-2.2%		32.75
-0.6
-1.8%		33.05
0.3
0.92%		33.20
0.15
0.45%		 　33.20
0
0%		32.85
-0.35
-1.05%		34.00
1.15
3.5%		33.80
-0.2
-0.59%		33.65
-0.15
-0.44%		 　33.00
-0.65
-1.93%		33.30
0.3
0.91%		33.15
-0.15
-0.45%		33.20
0.05
0.15%		33.20
0
0%		 　33.40
0.2
0.6%		 33.43
7 月33.60
0.2
0.6%		33.40
-0.2
-0.6%		33.55
0.15
0.45%		33.80
0.25
0.75%		 　31.00
-2.8
-8.28%		31.35
0.35
1.13%		31.20
-0.15
-0.48%		30.85
-0.35
-1.12%		29.80
-1.05
-3.4%		 　29.90
0.1
0.34%		30.05
0.15
0.5%		30.05
0
0%		29.95
-0.1
-0.33%		29.65
-0.3
-1%		 　30.15
0.5
1.69%		30.20
0.05
0.17%		 29.90
-0.3
-0.99%		29.40
-0.5
-1.67%		 　29.00
-0.4
-1.36%		28.95
-0.05
-0.17%		28.85
-0.1
-0.35%		28.80
-0.05
-0.17%		30.49
8 月28.55
-0.25
-0.87%		 　28.95
0.4
1.4%		28.95
0
0%		28.45
-0.5
-1.73%		28.45
0
0%		28.70
0.25
0.88%		 　28.55
-0.15
-0.52%		28.70
0.15
0.53%		29.25
0.55
1.92%		31.00
1.75
5.98%		30.70
-0.3
-0.97%		 　30.15
-0.55
-1.79%		30.35
0.2
0.66%		30.35
0
0%		30.15
-0.2
-0.66%		30.40
0.25
0.83%		 　30.60
0.2
0.66%		30.75
0.15
0.49%		31.20
0.45
1.46%		31.50
0.3
0.96%		31.35
-0.15
-0.48%		 29.97
9 月31.90
0.55
1.75%		31.75
-0.15
-0.47%		31.70
-0.05
-0.16%		31.80
0.1
0.32%		32.20
0.4
1.26%		 　　32.20
0
0%		32.00
-0.2
-0.62%		31.55
-0.45
-1.41%		31.15
-0.4
-1.27%		 　31.20
0.05
0.16%		31.25
0.05
0.16%		31.05
-0.2
-0.64%		31.25
0.2
0.64%		31.35
0.1
0.32%		 　31.10
-0.25
-0.8%		30.85
-0.25
-0.8%		30.55
-0.3
-0.97%		30.40
-0.15
-0.49%		30.30
-0.1
-0.33%		 　30.20
-0.1
-0.33%		30.20
0
0%		 31.2
10 月30.45
0.25
0.83%		30.15
-0.3
-0.99%		30.40
0.25
0.83%		 　30.45
0.05
0.16%		30.05
-0.4
-1.31%		29.70
-0.35
-1.16%		29.40
-0.3
-1.01%		 　　28.30
-1.1
-3.74%		28.60
0.3
1.06%		28.05
-0.55
-1.92%		28.00
-0.05
-0.18%		28.25
0.25
0.89%		 　28.80
0.55
1.95%		28.90
0.1
0.35%		29.10
0.2
0.69%		28.85
-0.25
-0.86%		28.60
-0.25
-0.87%		 　28.10
-0.5
-1.75%		28.50
0.4
1.42%		28.90
0.4
1.4%		28.65
-0.25
-0.87%		28.85
0.2
0.7%		29.03
11 月 　29.30
0.45
1.56%		29.25
-0.05
-0.17%		29.20
-0.05
-0.17%		28.60
-0.6
-2.05%		28.70
0.1
0.35%		 　28.90
0.2
0.7%		28.70
-0.2
-0.69%		28.75
0.05
0.17%		28.85
0.1
0.35%		28.80
-0.05
-0.17%		 　28.20
-0.6
-2.08%		28.50
0.3
1.06%		28.20
-0.3
-1.05%		28.25
0.05
0.18%		28.55
0.3
1.06%		 　29.00
0.45
1.58%		28.95
-0.05
-0.17%		29.05
0.1
0.35%		28.90
-0.15
-0.52%		29.10
0.2
0.69%		 28.8
12 月28.85
-0.25
-0.86%		29.10
0.25
0.87%		29.25
0.15
0.52%		29.65
0.4
1.37%		29.60
-0.05
-0.17%		 　29.50
-0.1
-0.34%		29.40
-0.1
-0.34%		29.45
0.05
0.17%		30.35
0.9
3.06%		30.10
-0.25
-0.82%		 　29.95
-0.15
-0.5%		29.95
0
0%		29.65
-0.3
-1%		29.50
-0.15
-0.51%		29.60
0.1
0.34%		 　29.70
0.1
0.34%		29.90
0.2
0.67%		30.20
0.3
1%		30.20
0
0%		30.30
0.1
0.33%		30.45
0.15
0.5%		 30.30
-0.15
-0.49%		30.10
-0.2
-0.66%		30.30
0.2
0.66%		29.81

說明:最高漲幅:5.98%最低跌幅:-8.28% 最高價:41.20最低價:28.00平均價:33.1,灰色底表示週末,漲138天(52.25)元,跌159天(-64.25)元,平盤17天
6%=1,4%=3,3%=6,2%=29,1%=64,0%=52,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=5,-6%=19,-7%=37,-8%=90,

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 2404 731109 325 27091420 37.00 37.30 36.90 36.95 0.05 0% 36.95 1 37.00 52 8.30
2014-01-03 2404 1012514 523 37179059 36.80 36.90 36.60 36.60 0.35 -0.95% 36.60 22 36.75 2 8.22
2014-01-06 2404 3212067 1307 120065310 36.80 37.75 36.65 37.55 0.95 2.6% 37.50 51 37.55 16 8.44
2014-01-07 2404 4244650 1990 162991785 37.90 38.80 37.70 38.40 0.85 2.26% 38.35 65 38.40 13 8.63
2014-01-08 2404 2580695 1147 99749980 38.80 39.25 38.15 38.45 0.05 0.13% 38.45 6 38.70 2 8.64
2014-01-09 2404 1844958 931 70232319 38.65 38.70 37.60 37.60 0.85 -2.21% 37.60 28 37.85 28 8.45
2014-01-10 2404 3199519 1410 121999831 37.60 38.75 37.05 38.70 1.10 2.93% 38.65 8 38.70 24 8.70
2014-01-13 2404 5165472 2315 205606942 39.70 40.35 39.20 39.55 0.85 2.2% 39.55 24 39.60 1 8.89
2014-01-14 2404 1578828 894 61830571 39.50 39.60 38.80 39.15 0.40 -1.01% 39.15 8 39.20 64 8.80
2014-01-15 2404 1505970 776 58998329 39.25 39.45 39.00 39.10 0.05 -0.13% 39.10 36 39.15 62 8.79
2014-01-16 2404 2699165 1294 107151207 39.50 40.00 39.25 39.65 0.55 1.41% 39.65 17 39.70 8 8.91
2014-01-17 2404 2521473 1203 100583297 39.90 40.15 39.50 39.85 0.20 0.5% 39.80 46 39.85 57 8.96
2014-01-20 2404 2871314 1321 116348468 40.30 40.85 40.25 40.40 0.55 1.38% 40.40 24 40.45 39 9.08
2014-01-21 2404 1730014 863 69235901 40.50 40.75 39.80 39.85 0.55 -1.36% 39.85 24 39.90 22 8.96
2014-01-22 2404 1079733 586 42982551 39.75 39.95 39.55 39.60 0.25 -0.63% 39.60 16 39.65 1 8.90
2014-01-23 2404 1177383 604 46676255 40.00 40.00 39.40 39.65 0.05 0.13% 39.60 9 39.65 8 8.91
2014-01-24 2404 1192521 653 46868647 39.45 39.70 39.15 39.25 0.40 -1.01% 39.25 8 39.30 35 8.82
2014-01-27 2404 1470410 808 56950190 38.85 39.00 38.35 38.80 0.45 -1.15% 38.75 24 38.80 1 8.72
2014-02-05 2404 1232580 641 47130661 37.80 38.60 37.50 38.55 0.25 -0.64% 38.55 10 38.60 19 8.66
2014-02-06 2404 983168 592 38324642 38.55 39.15 38.50 38.95 0.40 1.04% 38.95 38 39.00 4 8.75
2014-02-07 2404 988870 492 38684333 39.20 39.35 38.95 38.95 0.00 0% 38.95 24 39.00 17 8.75
2014-02-10 2404 977569 539 37981066 39.05 39.30 38.60 38.70 0.25 -0.64% 38.70 7 38.75 2 8.70
2014-02-11 2404 1168999 572 44724760 38.35 38.40 38.05 38.25 0.45 -1.16% 38.25 11 38.30 26 8.60
2014-02-12 2404 711386 373 27422285 38.25 38.70 38.25 38.70 0.45 1.18% 38.60 13 38.70 26 8.70
2014-02-13 2404 755856 448 29104738 38.40 38.70 38.40 38.45 0.25 -0.65% 38.45 17 38.50 18 8.64
2014-02-14 2404 1403983 704 53575704 38.45 38.70 37.90 38.00 0.45 -1.17% 37.95 1 38.00 15 8.54
2014-02-17 2404 843413 368 32189294 38.50 38.50 37.95 38.00 0.00 0% 38.00 29 38.10 10 8.54
2014-02-18 2404 1566611 727 60276123 38.30 38.80 38.00 38.75 0.75 1.97% 38.75 7 38.80 12 8.71
2014-02-19 2404 3066393 1489 121330042 38.95 40.10 38.80 39.35 0.60 1.55% 39.35 24 39.40 35 8.84
2014-02-20 2404 1604345 896 63209768 39.50 39.80 39.05 39.10 0.25 -0.64% 39.10 47 39.20 1 8.79
2014-02-21 2404 1630033 772 64666454 39.80 39.80 39.50 39.70 0.60 1.53% 39.60 41 39.70 51 8.92
2014-02-24 2404 2562082 1119 102911809 40.15 40.50 39.95 40.00 0.30 0.76% 40.00 24 40.05 4 8.99
2014-02-25 2404 4437004 1967 181824811 40.50 41.40 40.35 41.00 1.00 2.5% 41.00 81 41.05 5 9.21
2014-02-26 2404 2587043 1390 107466163 41.50 41.95 41.10 41.20 0.20 0.49% 41.20 11 41.25 8 9.26
2014-02-27 2404 1898126 857 77614566 41.50 41.60 40.60 40.65 0.55 -1.33% 40.65 46 40.70 5 9.13
2014-03-03 2404 1748320 812 69790350 40.40 40.40 39.50 40.10 0.55 -1.35% 40.10 5 40.20 25 9.01
2014-03-04 2404 1347196 637 53542937 39.80 40.00 39.55 39.75 0.35 -0.87% 39.75 4 39.80 7 8.93
2014-03-05 2404 1082899 574 43579721 40.10 40.45 40.05 40.35 0.60 1.51% 40.30 2 40.35 40 9.07
2014-03-06 2404 1036780 651 41819172 40.40 40.60 40.15 40.15 0.20 -0.5% 40.15 21 40.20 1 9.02
2014-03-07 2404 3397742 1462 139040408 40.50 41.45 40.45 40.60 0.45 1.12% 40.55 3 40.60 86 9.12
2014-03-10 2404 915552 441 36921071 40.80 40.90 40.10 40.35 0.25 -0.62% 40.35 19 40.40 7 9.07
2014-03-11 2404 5327873 2384 202906786 39.00 39.00 37.65 37.85 2.50 -6.2% 37.85 23 37.90 124 8.51
2014-03-12 2404 1985022 1029 74466577 37.30 37.80 37.10 37.80 0.05 -0.13% 37.75 19 37.80 16 8.49
2014-03-13 2404 1381487 796 52696806 38.05 38.35 38.05 38.05 0.25 0.66% 38.05 18 38.10 9 8.55
2014-03-14 2404 905573 530 34388467 37.80 38.25 37.65 38.25 0.20 0.53% 38.20 5 38.25 2 8.60
2014-03-17 2404 981550 497 37512630 38.30 38.35 38.00 38.15 0.10 -0.26% 38.15 27 38.25 33 8.57
2014-03-18 2404 997143 480 37992784 38.30 38.40 37.90 38.00 0.15 -0.39% 37.95 74 38.00 34 8.54
2014-03-19 2404 731601 427 27714963 38.00 38.20 37.70 37.80 0.20 -0.53% 37.80 14 37.85 9 8.49
2014-03-20 2404 1155368 644 43321011 37.65 37.80 37.30 37.40 0.40 -1.06% 37.40 8 37.50 14 8.40
2014-03-21 2404 555910 265 20999260 37.50 38.15 37.50 37.80 0.40 1.07% 37.80 4 37.85 5 8.49
2014-03-24 2404 817350 410 30489937 37.30 37.80 37.00 37.50 0.30 -0.79% 37.50 6 37.70 2 8.43
2014-03-25 2404 1249143 508 47685894 38.05 38.35 37.70 38.20 0.70 1.87% 38.15 52 38.20 32 8.58
2014-03-26 2404 1382004 613 53206752 38.50 38.90 38.30 38.90 0.70 1.83% 38.85 19 38.90 64 8.74
2014-03-27 2404 4884670 1922 190345008 39.30 39.60 38.00 38.15 0.75 -1.93% 38.15 13 38.25 14 8.57
2014-03-28 2404 1887723 1000 71565213 38.35 38.40 37.55 37.55 0.60 -1.57% 37.50 92 37.55 12 8.44
2014-03-31 2404 929230 576 35415654 38.00 38.30 37.80 38.25 0.70 1.86% 38.20 1 38.25 51 8.09
2014-04-01 2404 517234 383 19668002 37.80 38.20 37.80 38.05 0.20 -0.52% 38.05 2 38.10 7 8.04
2014-04-02 2404 924898 656 35385715 38.35 38.35 38.15 38.25 0.20 0.53% 38.20 54 38.25 3 8.09
2014-04-03 2404 1483455 849 57319940 38.35 38.90 38.30 38.60 0.35 0.92% 38.60 33 38.70 3 8.16
2014-04-07 2404 926904 646 35932211 38.60 39.00 38.50 39.00 0.40 1.04% 38.90 18 39.00 44 8.25
2014-04-08 2404 825374 523 32090073 39.10 39.20 38.70 38.75 0.25 -0.64% 38.75 40 38.95 4 8.19
2014-04-09 2404 816211 457 31765364 39.00 39.15 38.80 38.90 0.15 0.39% 38.85 6 38.90 8 8.22
2014-04-10 2404 1773677 901 68358619 39.20 39.20 37.95 37.95 0.95 -2.44% 37.95 34 38.00 106 8.02
2014-04-11 2404 6154002 2463 219236467 36.10 36.55 35.30 35.40 2.55 -6.72% 35.40 5 35.55 2 7.48
2014-04-14 2404 1788207 870 61567295 35.40 35.55 33.60 34.30 1.10 -3.11% 34.25 17 34.30 1 7.25
2014-04-15 2404 786417 489 27475912 34.50 35.25 34.50 35.05 0.75 2.19% 35.00 18 35.05 40 7.41
2014-04-16 2404 1516317 930 52463780 35.10 35.25 34.35 34.50 0.55 -1.57% 34.50 25 34.60 1 7.29
2014-04-17 2404 1129523 683 38818891 34.70 34.80 34.15 34.35 0.15 -0.43% 34.35 12 34.40 10 7.26
2014-04-18 2404 726565 401 25007928 34.55 34.70 34.30 34.30 0.05 -0.15% 34.30 12 34.35 10 7.25
2014-04-21 2404 1511603 803 52880669 34.30 35.45 34.30 35.10 0.80 2.33% 35.10 18 35.15 4 7.42
2014-04-22 2404 1212601 604 42326635 35.10 35.20 34.75 34.90 0.20 -0.57% 34.85 7 34.90 11 7.38
2014-04-23 2404 812783 553 28206711 34.90 34.95 34.55 34.70 0.20 -0.57% 34.65 2 34.70 1 7.34
2014-04-24 2404 708500 448 24567298 35.00 35.00 34.50 34.60 0.10 -0.29% 34.60 3 34.65 4 7.32
2014-04-25 2404 1223424 667 41281744 34.50 34.60 32.45 33.60 1.00 -2.89% 33.55 21 33.60 13 7.10
2014-04-28 2404 1061063 539 34807697 31.60 33.50 31.60 33.10 0.50 -1.49% 33.05 3 33.10 6 7.00
2014-04-29 2404 730425 416 24367997 33.10 33.75 33.10 33.35 0.25 0.76% 33.35 21 33.40 15 7.05
2014-04-30 2404 602100 345 19973195 33.45 33.60 32.85 32.90 0.45 -1.35% 32.85 12 32.90 16 6.96
2014-05-02 2404 1380597 692 46804536 32.90 34.70 32.90 34.35 1.45 4.41% 34.35 12 34.45 1 7.26
2014-05-05 2404 532943 268 18283853 34.40 34.80 34.10 34.10 0.25 -0.73% 34.10 21 34.15 2 7.21
2014-05-06 2404 406144 206 13853017 34.30 34.30 33.90 34.15 0.05 0.15% 34.10 30 34.15 20 7.22
2014-05-07 2404 378229 208 12962693 34.25 34.45 34.10 34.25 0.10 0.29% 34.20 8 34.25 55 7.24
2014-05-08 2404 600421 317 20385419 34.30 34.40 33.70 33.90 0.35 -1.02% 33.90 12 34.05 2 7.17
2014-05-09 2404 810600 404 27039214 33.90 34.20 32.90 33.05 0.85 -2.51% 33.05 3 33.10 73 6.99
2014-05-12 2404 1963223 935 61984046 32.30 32.40 31.25 31.50 1.55 -4.69% 31.50 2 31.55 22 6.66
2014-05-13 2404 1032884 496 32635674 31.60 31.75 31.40 31.65 0.15 0.48% 31.65 4 31.70 4 6.69
2014-05-14 2404 791461 355 24928637 31.65 31.70 31.25 31.60 0.05 -0.16% 31.60 1 31.65 22 6.68
2014-05-15 2404 1054631 610 34165391 31.50 32.90 31.50 32.70 1.10 3.48% 32.65 15 32.70 4 6.91
2014-05-16 2404 838059 435 27724504 33.05 33.35 32.75 33.05 0.35 1.07% 33.05 12 33.10 14 7.17
2014-05-19 2404 591132 306 19531629 33.30 33.30 32.55 32.75 0.30 -0.91% 32.75 3 32.80 15 7.10
2014-05-20 2404 523353 285 17349886 32.50 33.35 32.50 33.30 0.55 1.68% 33.30 7 33.35 18 7.22
2014-05-21 2404 345988 247 11468200 33.00 33.30 33.00 33.30 0.00 0% 33.30 29 33.35 1 7.22
2014-05-22 2404 548745 344 18241985 33.60 33.70 33.05 33.05 0.25 -0.75% 33.05 21 33.25 6 7.17
2014-05-23 2404 732102 523 24550075 33.20 33.70 33.15 33.70 0.65 1.97% 33.65 6 33.70 25 7.31
2014-05-26 2404 574333 328 19686887 33.90 34.50 33.80 34.20 0.50 1.48% 34.15 22 34.20 1 7.42
2014-05-27 2404 250500 167 8496700 34.40 34.40 33.75 33.85 0.35 -1.02% 33.85 5 33.95 9 7.34
2014-05-28 2404 389148 225 13232867 33.70 34.20 33.70 33.90 0.05 0.15% 33.90 20 33.95 8 7.35
2014-05-29 2404 276884 176 9421978 33.90 34.20 33.85 34.05 0.15 0.44% 34.00 2 34.05 9 7.39
2014-05-30 2404 518813 261 17629369 34.10 34.20 33.80 34.00 0.05 -0.15% 33.90 1 34.00 4 7.38
2014-06-03 2404 569801 394 19170333 34.00 34.00 33.50 33.50 0.50 -1.47% 33.50 16 33.55 2 7.27
2014-06-04 2404 433626 281 14498721 33.50 33.80 33.30 33.60 0.10 0.3% 33.55 34 33.60 6 7.29
2014-06-05 2404 458676 290 15450014 33.35 33.95 33.35 33.95 0.35 1.04% 33.80 2 33.95 1 7.36
2014-06-06 2404 406715 253 13852910 33.95 34.20 33.85 34.15 0.20 0.59% 34.00 23 34.20 44 7.41
2014-06-09 2404 415427 185 14139496 34.10 34.10 33.90 34.10 0.05 -0.15% 34.00 6 34.10 3 7.40
2014-06-10 2404 781808 452 26217104 34.00 34.05 33.35 33.35 0.75 -2.2% 33.35 22 33.40 4 7.23
2014-06-11 2404 1069863 669 35078032 33.00 33.00 32.65 32.75 0.60 -1.8% 32.75 63 32.80 2 7.10
2014-06-12 2404 391368 252 12877873 32.60 33.20 32.50 33.05 0.30 0.92% 33.05 3 33.10 5 7.17
2014-06-13 2404 509219 302 16832548 33.00 33.35 32.80 33.20 0.15 0.45% 33.20 29 33.25 2 7.20
2014-06-16 2404 178462 106 5923614 33.05 33.30 33.05 33.20 0.00 0% 33.20 17 33.30 4 7.20
2014-06-17 2404 447100 288 14725200 33.10 33.25 32.85 32.85 0.35 -1.05% 32.85 1 33.00 39 7.13
2014-06-18 2404 2066900 1057 69760918 33.00 34.35 32.90 34.00 1.15 3.5% 34.00 1 34.05 2 7.38
2014-06-19 2404 1094639 506 37263595 34.00 34.30 33.65 33.80 0.20 -0.59% 33.80 15 33.95 2 7.33
2014-06-20 2404 653339 341 22107503 33.85 34.15 33.65 33.65 0.15 -0.44% 33.65 37 33.75 5 7.30
2014-06-23 2404 732989 390 24452287 33.70 33.80 33.00 33.00 0.65 -1.93% 33.00 88 33.10 3 7.16
2014-06-24 2404 228000 169 7564450 33.10 33.50 33.00 33.30 0.30 0.91% 33.20 3 33.30 4 7.22
2014-06-25 2404 587068 317 19414895 33.10 33.15 33.00 33.15 0.15 -0.45% 33.10 13 33.15 23 7.19
2014-06-26 2404 489150 253 16247325 33.15 33.30 33.15 33.20 0.05 0.15% 33.20 26 33.25 51 7.20
2014-06-27 2404 781716 272 25972136 33.25 33.35 33.10 33.20 0.00 0% 33.20 11 33.30 3 7.20
2014-06-30 2404 883253 367 29438633 33.20 33.45 33.20 33.40 0.20 0.6% 33.40 4 33.45 46 7.25
2014-07-01 2404 906815 379 30420332 33.40 33.70 33.30 33.60 0.20 0.6% 33.60 24 33.65 16 7.29
2014-07-02 2404 903927 399 30309669 33.65 33.65 33.40 33.40 0.20 -0.6% 33.40 40 33.50 27 7.25
2014-07-03 2404 1315629 466 44086869 33.35 33.55 33.35 33.55 0.15 0.45% 33.50 15 33.55 100 7.28
2014-07-04 2404 4340666 1063 146218772 33.55 33.80 33.50 33.80 0.25 0.75% 33.75 40 33.80 19 7.33
2014-07-07 2404 2420044 562 75345564 31.20 31.20 30.75 31.00 0.00 -8.28% 31.00 12 31.10 21 6.72
2014-07-08 2404 681850 422 21347838 31.00 31.55 31.00 31.35 0.35 1.13% 31.30 3 31.35 5 6.80
2014-07-09 2404 465100 312 14549679 31.40 31.45 31.10 31.20 0.15 -0.48% 31.20 10 31.30 5 6.77
2014-07-10 2404 847139 485 26233437 31.10 31.20 30.85 30.85 0.35 -1.12% 30.85 50 30.90 1 6.69
2014-07-11 2404 1398350 700 42102617 30.60 30.70 29.75 29.80 1.05 -3.4% 29.80 33 29.85 1 6.46
2014-07-14 2404 317521 200 9494300 29.80 30.15 29.75 29.90 0.10 0.34% 29.90 11 29.95 5 6.49
2014-07-15 2404 428603 280 12856490 30.20 30.20 29.90 30.05 0.15 0.5% 29.95 38 30.05 8 6.52
2014-07-16 2404 376400 252 11287019 30.05 30.10 29.90 30.05 0.00 0% 30.00 12 30.05 7 6.52
2014-07-17 2404 255500 179 7668172 30.00 30.15 29.95 29.95 0.10 -0.33% 29.95 1 30.05 5 6.50
2014-07-18 2404 272593 177 8089971 29.70 29.90 29.50 29.65 0.30 -1% 29.65 1 29.75 7 6.43
2014-07-21 2404 499040 328 15030718 29.70 30.35 29.70 30.15 0.50 1.69% 30.15 36 30.20 1 6.54
2014-07-22 2404 298133 230 9025814 30.20 30.40 30.10 30.20 0.05 0.17% 30.20 6 30.25 3 6.55
2014-07-24 2404 794230 508 23646527 30.00 30.00 29.65 29.90 0.30 -0.99% 29.90 11 29.95 3 6.49
2014-07-25 2404 1338248 793 39135365 29.70 29.75 28.95 29.40 0.50 -1.67% 29.10 20 29.40 14 6.38
2014-07-28 2404 523000 245 15176950 29.20 29.20 28.90 29.00 0.40 -1.36% 28.95 60 29.00 18 6.29
2014-07-29 2404 846000 492 24479500 29.00 29.30 28.70 28.95 0.05 -0.17% 28.90 9 28.95 223 6.28
2014-07-30 2404 332367 237 9592772 28.95 29.00 28.80 28.85 0.10 -0.35% 28.80 33 28.85 107 6.26
2014-07-31 2404 345400 262 9935550 28.75 28.95 28.65 28.80 0.05 -0.17% 28.75 2 28.80 6 6.25
2014-08-01 2404 314652 215 8994025 28.70 28.75 28.50 28.55 0.25 -0.87% 28.55 4 28.60 4 6.19
2014-08-04 2404 180316 146 5200114 28.55 29.00 28.55 28.95 0.40 1.4% 28.75 6 28.95 6 6.28
2014-08-05 2404 387603 286 11192915 29.00 29.10 28.70 28.95 0.00 0% 28.75 5 28.95 6 6.28
2014-08-06 2404 340655 228 9708266 28.95 28.95 28.20 28.45 0.50 -1.73% 28.40 27 28.45 4 6.17
2014-08-07 2404 454504 342 12871887 28.55 28.55 28.20 28.45 0.00 0% 28.30 1 28.45 1 6.17
2014-08-08 2404 695348 302 19825016 28.65 28.70 28.30 28.70 0.25 0.88% 28.70 2 28.75 1 6.23
2014-08-11 2404 260184 180 7444230 28.80 28.90 28.45 28.55 0.15 -0.52% 28.55 6 28.65 12 6.19
2014-08-12 2404 266163 148 7616117 28.45 28.75 28.45 28.70 0.15 0.53% 28.65 32 28.70 10 6.23
2014-08-13 2404 500435 359 14414717 28.90 29.25 28.55 29.25 0.55 1.92% 29.20 34 29.25 4 6.34
2014-08-14 2404 3381287 1441 104486100 31.25 31.25 30.40 31.00 1.75 5.98% 30.95 15 31.00 48 6.84
2014-08-15 2404 915382 413 28082492 31.00 31.05 30.55 30.70 0.30 -0.97% 30.65 27 30.70 8 6.78
2014-08-18 2404 840306 417 25531612 30.70 30.75 30.15 30.15 0.55 -1.79% 30.15 11 30.20 6 6.66
2014-08-19 2404 655733 334 19928555 30.25 30.60 30.25 30.35 0.20 0.66% 30.35 1 30.40 4 6.70
2014-08-20 2404 383079 283 11607605 30.50 30.50 30.15 30.35 0.00 0% 30.25 10 30.35 10 6.70
2014-08-21 2404 268247 191 8089920 30.35 30.45 30.00 30.15 0.20 -0.66% 30.15 2 30.20 1 6.66
2014-08-22 2404 374787 227 11358112 30.15 30.40 30.15 30.40 0.25 0.83% 30.35 15 30.40 13 6.71
2014-08-25 2404 460348 284 14042898 30.50 30.60 30.35 30.60 0.20 0.66% 30.55 9 30.60 9 6.75
2014-08-26 2404 456550 313 14013934 30.70 30.75 30.60 30.75 0.15 0.49% 30.70 27 30.75 3 6.79
2014-08-27 2404 1020636 518 31751995 30.85 31.40 30.70 31.20 0.45 1.46% 31.20 1 31.25 15 6.89
2014-08-28 2404 838821 461 26277160 31.50 31.50 31.10 31.50 0.30 0.96% 31.30 12 31.50 36 6.95
2014-08-29 2404 416067 283 13038253 31.40 31.50 31.25 31.35 0.15 -0.48% 31.35 15 31.40 7 6.92
2014-09-01 2404 1405877 556 44544797 31.45 31.90 31.40 31.90 0.55 1.75% 31.85 46 31.90 36 7.04
2014-09-02 2404 4000209 1139 128502381 32.10 32.40 31.55 31.75 0.15 -0.47% 31.75 11 31.80 6 7.01
2014-09-03 2404 738120 438 23454159 31.80 31.90 31.65 31.70 0.05 -0.16% 31.65 5 31.70 43 7.00
2014-09-04 2404 471382 249 14965845 31.65 31.90 31.55 31.80 0.10 0.32% 31.80 2 31.85 4 7.02
2014-09-05 2404 690350 338 22065931 31.80 32.20 31.75 32.20 0.40 1.26% 32.15 9 32.20 15 7.11
2014-09-09 2404 646197 313 20796411 32.30 32.40 31.90 32.20 0.00 0% 32.10 15 32.20 40 7.11
2014-09-10 2404 430302 223 13791464 32.20 32.20 31.90 32.00 0.20 -0.62% 32.00 20 32.05 33 7.06
2014-09-11 2404 935036 533 29506432 31.70 31.80 31.30 31.55 0.45 -1.41% 31.50 26 31.55 6 6.96
2014-09-12 2404 560708 301 17554253 31.35 31.55 31.15 31.15 0.40 -1.27% 31.15 27 31.30 1 6.88
2014-09-15 2404 191666 118 5956679 31.15 31.25 30.90 31.20 0.05 0.16% 31.05 4 31.20 5 6.89
2014-09-16 2404 311531 148 9755139 31.05 31.50 31.05 31.25 0.05 0.16% 31.20 13 31.25 1 6.90
2014-09-17 2404 249708 187 7802410 31.35 31.50 31.05 31.05 0.20 -0.64% 31.05 57 31.20 11 6.85
2014-09-18 2404 210301 129 6562858 31.25 31.30 31.05 31.25 0.20 0.64% 31.20 7 31.25 12 6.90
2014-09-19 2404 258739 121 8079779 31.30 31.35 31.10 31.35 0.10 0.32% 31.25 3 31.35 5 6.92
2014-09-22 2404 156457 96 4882412 31.15 31.35 31.05 31.10 0.25 -0.8% 31.10 17 31.20 2 6.87
2014-09-23 2404 161180 101 5001074 31.10 31.20 30.80 30.85 0.25 -0.8% 30.85 13 30.95 2 6.81
2014-09-24 2404 415398 274 12715507 30.75 30.75 30.50 30.55 0.30 -0.97% 30.55 5 30.60 6 6.74
2014-09-25 2404 361001 239 11047680 30.65 30.80 30.40 30.40 0.15 -0.49% 30.40 36 30.60 8 6.71
2014-09-26 2404 204719 153 6189934 30.10 30.35 30.10 30.30 0.10 -0.33% 30.20 4 30.30 23 6.69
2014-09-29 2404 170000 107 5142000 30.30 30.35 30.10 30.20 0.10 -0.33% 30.20 33 30.25 8 6.67
2014-09-30 2404 388156 241 11643458 30.20 30.20 29.80 30.20 0.00 0% 30.10 7 30.20 8 6.67
2014-10-01 2404 214515 149 6536233 30.30 30.80 30.20 30.45 0.25 0.83% 30.40 16 30.50 49 6.72
2014-10-02 2404 192953 126 5809176 30.20 30.35 30.00 30.15 0.30 -0.99% 30.15 19 30.20 2 6.66
2014-10-03 2404 158077 107 4802321 30.25 30.45 30.25 30.40 0.25 0.83% 30.35 20 30.40 1 6.71
2014-10-06 2404 121610 81 3702706 30.50 30.60 30.35 30.45 0.05 0.16% 30.40 3 30.45 28 6.72
2014-10-07 2404 232963 199 7014971 30.45 30.45 30.00 30.05 0.40 -1.31% 30.05 4 30.15 16 6.63
2014-10-08 2404 378500 251 11294623 29.90 30.00 29.70 29.70 0.35 -1.16% 29.70 37 29.85 2 6.56
2014-10-09 2404 320294 213 9475040 29.40 29.95 29.40 29.40 0.30 -1.01% 29.40 19 29.55 4 6.49
2014-10-13 2404 660478 472 18829421 29.00 29.00 28.20 28.30 1.10 -3.74% 28.30 12 28.40 1 6.25
2014-10-14 2404 254234 194 7254292 28.30 28.70 28.30 28.60 0.30 1.06% 28.60 3 28.65 1 6.31
2014-10-15 2404 388100 267 10992030 28.70 28.70 28.05 28.05 0.55 -1.92% 28.05 28 28.10 2 6.19
2014-10-16 2404 691214 390 19079505 27.95 28.20 27.25 28.00 0.05 -0.18% 28.00 30 28.10 5 6.18
2014-10-17 2404 964147 409 27281639 28.50 28.55 28.05 28.25 0.25 0.89% 28.25 21 28.30 2 6.24
2014-10-20 2404 476526 254 13785204 28.70 29.10 28.65 28.80 0.55 1.95% 28.80 8 28.85 4 6.36
2014-10-21 2404 284510 177 8254238 29.40 29.40 28.80 28.90 0.10 0.35% 28.90 22 28.95 12 6.38
2014-10-22 2404 370100 244 10766409 29.40 29.40 29.00 29.10 0.20 0.69% 29.00 10 29.10 3 6.42
2014-10-23 2404 297617 233 8617199 29.15 29.30 28.80 28.85 0.25 -0.86% 28.85 2 28.90 1 6.37
2014-10-24 2404 446000 337 12778450 28.95 28.95 28.55 28.60 0.25 -0.87% 28.60 2 28.65 1 6.31
2014-10-27 2404 296272 193 8417890 28.65 28.70 28.10 28.10 0.50 -1.75% 28.10 8 28.20 11 6.20
2014-10-28 2404 258026 171 7309390 28.25 28.50 28.20 28.50 0.40 1.42% 28.45 5 28.50 13 6.29
2014-10-29 2404 434203 261 12470046 28.80 28.90 28.60 28.90 0.40 1.4% 28.85 1 28.90 10 6.38
2014-10-30 2404 437226 266 12524972 28.75 28.85 28.55 28.65 0.25 -0.87% 28.65 162 28.70 3 6.32
2014-10-31 2404 337400 200 9701509 28.65 28.85 28.60 28.85 0.20 0.7% 28.85 48 28.90 3 6.37
2014-11-03 2404 1092031 452 32105748 28.95 29.60 28.90 29.30 0.45 1.56% 29.30 8 29.35 4 6.47
2014-11-04 2404 276001 184 8084179 29.50 29.50 29.10 29.25 0.05 -0.17% 29.25 3 29.30 49 6.46
2014-11-05 2404 253100 149 7404320 29.40 29.40 29.15 29.20 0.05 -0.17% 29.15 13 29.20 61 6.45
2014-11-06 2404 418530 324 12076149 29.20 29.20 28.50 28.60 0.60 -2.05% 28.60 38 28.65 1 6.31
2014-11-07 2404 149478 125 4282766 28.50 28.85 28.50 28.70 0.10 0.35% 28.70 28 28.80 1 6.34
2014-11-10 2404 261491 202 7560262 28.70 29.10 28.70 28.90 0.20 0.7% 28.90 9 29.00 12 6.38
2014-11-11 2404 425000 309 12235800 28.90 29.05 28.60 28.70 0.20 -0.69% 28.70 15 28.90 11 6.34
2014-11-12 2404 729200 387 21092418 28.95 29.10 28.75 28.75 0.05 0.17% 28.75 18 28.80 2 6.35
2014-11-13 2404 376525 228 10870672 28.85 29.00 28.75 28.85 0.10 0.35% 28.80 6 28.90 1 6.37
2014-11-14 2404 473355 234 13610804 28.70 28.90 28.55 28.80 0.05 -0.17% 28.75 28 28.80 9 6.36
2014-11-17 2404 701026 343 20064678 28.70 29.05 28.15 28.20 0.60 -2.08% 28.20 13 28.35 1 9.28
2014-11-18 2404 567227 317 15939118 28.00 28.50 27.90 28.50 0.30 1.06% 28.00 33 28.50 31 9.38
2014-11-19 2404 144895 112 4106210 28.50 28.50 28.15 28.20 0.30 -1.05% 28.20 6 28.35 1 9.28
2014-11-20 2404 274521 158 7784103 28.25 28.50 28.25 28.25 0.05 0.18% 28.25 29 28.35 16 9.29
2014-11-21 2404 224300 163 6383750 28.50 28.55 28.30 28.55 0.30 1.06% 28.55 17 28.60 56 9.39
2014-11-24 2404 603788 346 17528710 29.10 29.20 28.90 29.00 0.45 1.58% 28.90 24 29.00 17 9.54
2014-11-25 2404 206305 91 5974945 29.15 29.15 28.85 28.95 0.05 -0.17% 28.90 14 28.95 13 9.52
2014-11-26 2404 285100 154 8298760 28.95 29.25 28.95 29.05 0.10 0.35% 29.00 30 29.05 16 9.56
2014-11-27 2404 249000 123 7212750 28.95 29.05 28.90 28.90 0.15 -0.52% 28.90 3 29.00 18 9.51
2014-11-28 2404 331922 119 9613339 29.10 29.10 28.75 29.10 0.20 0.69% 29.05 10 29.10 19 9.57
2014-12-01 2404 279000 173 7962498 28.00 28.85 28.00 28.85 0.25 -0.86% 28.80 16 28.85 3 9.49
2014-12-02 2404 155280 90 4478718 28.85 29.10 28.65 29.10 0.25 0.87% 28.80 20 29.10 5 9.57
2014-12-03 2404 361000 245 10556800 29.10 29.35 29.10 29.25 0.15 0.52% 29.25 5 29.30 12 9.62
2014-12-04 2404 718707 321 21251104 29.35 29.75 29.35 29.65 0.40 1.37% 29.60 17 29.65 2 9.75
2014-12-05 2404 275923 184 8158822 29.75 29.75 29.50 29.60 0.05 -0.17% 29.55 27 29.60 5 9.74
2014-12-08 2404 207015 139 6127739 29.55 29.80 29.50 29.50 0.10 -0.34% 29.50 25 29.55 2 9.70
2014-12-09 2404 161000 91 4747700 29.60 29.75 29.40 29.40 0.10 -0.34% 29.40 9 29.55 2 9.67
2014-12-10 2404 192179 130 5666298 29.40 29.65 29.30 29.45 0.05 0.17% 29.35 16 29.45 1 9.69
2014-12-11 2404 1633288 723 49787940 30.50 30.65 30.10 30.35 0.90 3.06% 30.35 5 30.40 11 9.98
2014-12-12 2404 487552 394 29264962 60.30 60.60 59.60 30.10 1.00 -0.82% 59.60 29 59.90 8 10.26
2014-12-15 2404 288070 154 8616300 29.90 30.10 29.80 29.95 0.15 -0.5% 29.95 6 30.00 1 9.85
2014-12-16 2404 331159 235 9946146 29.95 30.20 29.95 29.95 0.00 0% 29.95 66 30.00 5 9.85
2014-12-17 2404 420000 244 12514050 30.00 30.10 29.60 29.65 0.30 -1% 29.65 4 29.80 2 9.75
2014-12-18 2404 313000 179 9294900 29.70 29.90 29.50 29.50 0.15 -0.51% 29.50 21 29.60 3 9.70
2014-12-19 2404 530000 248 15741850 29.95 29.95 29.50 29.60 0.10 0.34% 29.60 1 29.65 1 9.74
2014-12-22 2404 254108 156 7584272 29.60 30.10 29.60 29.70 0.10 0.34% 29.70 16 29.75 1 9.77
2014-12-23 2404 349177 153 10437242 29.80 30.05 29.80 29.90 0.20 0.67% 29.85 7 29.90 3 9.84
2014-12-24 2404 417010 194 12553900 30.05 30.20 30.00 30.20 0.30 1% 30.15 9 30.20 34 9.93
2014-12-25 2404 153500 92 4633073 30.20 30.35 30.10 30.20 0.00 0% 30.15 8 30.20 9 9.93
2014-12-26 2404 252369 133 7649380 30.25 30.35 30.25 30.30 0.10 0.33% 30.30 8 30.35 20 9.97
2014-12-27 2404 306487 128 9339380 30.60 30.60 30.35 30.45 0.15 0.5% 30.45 10 30.50 30 10.02
2014-12-29 2404 340007 182 10345212 30.50 30.60 30.30 30.30 0.15 -0.49% 30.30 28 30.35 2 9.97
2014-12-30 2404 272032 182 8207768 30.30 30.35 30.10 30.10 0.20 -0.66% 30.10 2 30.15 6 9.90
2014-12-31 2404 185122 127 5596246 30.10 30.35 30.10 30.30 0.20 0.66% 30.25 1 30.30 3 9.97