中航(2612)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　40.60
0
0%		39.60
-1
-2.46%		 　39.50
-0.1
-0.25%		39.20
-0.3
-0.76%		39.50
0.3
0.77%		39.10
-0.4
-1.01%		39.10
0
0%		 　38.90
-0.2
-0.51%		38.80
-0.1
-0.26%		39.40
0.6
1.55%		39.10
-0.3
-0.76%		39.20
0.1
0.26%		 　39.20
0
0%		39.00
-0.2
-0.51%		38.65
-0.35
-0.9%		38.20
-0.45
-1.16%		38.65
0.45
1.18%		 　38.65
0
0%		 39.07
2 月　　　　38.80
0.15
0.39%		38.70
-0.1
-0.26%		40.10
1.4
3.62%		 　39.90
-0.2
-0.5%		39.75
-0.15
-0.38%		39.50
-0.25
-0.63%		39.05
-0.45
-1.14%		38.80
-0.25
-0.64%		 　38.50
-0.3
-0.77%		39.00
0.5
1.3%		38.85
-0.15
-0.38%		38.60
-0.25
-0.64%		38.70
0.1
0.26%		 　38.50
-0.2
-0.52%		38.25
-0.25
-0.65%		38.20
-0.05
-0.13%		39.00
0.8
2.09%		 39.04
3 月　　39.45
0.45
1.15%		39.10
-0.35
-0.89%		39.20
0.1
0.26%		39.55
0.35
0.89%		40.10
0.55
1.39%		 　40.10
0
0%		39.70
-0.4
-1%		39.35
-0.35
-0.88%		39.45
0.1
0.25%		39.30
-0.15
-0.38%		 　39.65
0.35
0.89%		39.70
0.05
0.13%		39.65
-0.05
-0.13%		39.10
-0.55
-1.39%		39.65
0.55
1.41%		 　39.25
-0.4
-1.01%		39.30
0.05
0.13%		39.35
0.05
0.13%		39.10
-0.25
-0.64%		38.85
-0.25
-0.64%		 38.95
0.1
0.26%		39.41
4 月38.70
-0.25
-0.64%		38.50
-0.2
-0.52%		38.70
0.2
0.52%		 　　38.35
-0.35
-0.9%		38.60
0.25
0.65%		38.25
-0.35
-0.91%		38.20
-0.05
-0.13%		37.95
-0.25
-0.65%		 　37.40
-0.55
-1.45%		37.40
0
0%		37.95
0.55
1.47%		37.60
-0.35
-0.92%		37.65
0.05
0.13%		 　37.55
-0.1
-0.27%		37.50
-0.05
-0.13%		37.50
0
0%		37.30
-0.2
-0.53%		36.70
-0.6
-1.61%		 　36.00
-0.7
-1.91%		35.90
-0.1
-0.28%		35.55
-0.35
-0.97%		 37.48
5 月　36.00
0.45
1.27%		 　36.00
0
0%		35.80
-0.2
-0.56%		36.20
0.4
1.12%		36.10
-0.1
-0.28%		35.85
-0.25
-0.69%		 　35.75
-0.1
-0.28%		35.60
-0.15
-0.42%		35.70
0.1
0.28%		35.65
-0.05
-0.14%		35.80
0.15
0.42%		 　35.65
-0.15
-0.42%		35.50
-0.15
-0.42%		35.45
-0.05
-0.14%		35.45
0
0%		35.80
0.35
0.99%		 　35.60
-0.2
-0.56%		35.80
0.2
0.56%		35.85
0.05
0.14%		35.65
-0.2
-0.56%		35.60
-0.05
-0.14%		 35.75
6 月　　35.60
0
0%		35.55
-0.05
-0.14%		35.00
-0.55
-1.55%		35.05
0.05
0.14%		 　35.30
0.25
0.71%		35.60
0.3
0.85%		35.50
-0.1
-0.28%		35.50
0
0%		35.50
0
0%		 　35.10
-0.4
-1.13%		35.45
0.35
1%		35.75
0.3
0.85%		35.70
-0.05
-0.14%		35.45
-0.25
-0.7%		 　35.30
-0.15
-0.42%		35.35
0.05
0.14%		35.50
0.15
0.42%		35.65
0.15
0.42%		35.50
-0.15
-0.42%		 　35.40
-0.1
-0.28%		 35.41
7 月35.35
-0.05
-0.14%		35.40
0.05
0.14%		35.50
0.1
0.28%		35.80
0.3
0.85%		 　35.50
-0.3
-0.84%		35.50
0
0%		35.45
-0.05
-0.14%		35.60
0.15
0.42%		35.40
-0.2
-0.56%		 　35.30
-0.1
-0.28%		35.30
0
0%		35.30
0
0%		34.35
-0.95
-2.69%		34.30
-0.05
-0.15%		 　34.05
-0.25
-0.73%		34.60
0.55
1.62%		 34.60
0
0%		34.50
-0.1
-0.29%		 　34.35
-0.15
-0.43%		34.60
0.25
0.73%		34.60
0
0%		34.65
0.05
0.14%		34.96
8 月34.40
-0.25
-0.72%		 　34.20
-0.2
-0.58%		34.00
-0.2
-0.58%		33.95
-0.05
-0.15%		33.70
-0.25
-0.74%		33.50
-0.2
-0.59%		 　33.60
0.1
0.3%		33.60
0
0%		34.20
0.6
1.79%		34.50
0.3
0.88%		34.60
0.1
0.29%		 　34.70
0.1
0.29%		34.70
0
0%		36.70
2
5.76%		36.25
-0.45
-1.23%		36.80
0.55
1.52%		 　37.40
0.6
1.63%		36.80
-0.6
-1.6%		36.70
-0.1
-0.27%		36.20
-0.5
-1.36%		36.40
0.2
0.55%		 35.13
9 月35.85
-0.55
-1.51%		35.80
-0.05
-0.14%		35.75
-0.05
-0.14%		36.00
0.25
0.7%		36.65
0.65
1.81%		 　　36.60
-0.05
-0.14%		36.85
0.25
0.68%		36.60
-0.25
-0.68%		36.30
-0.3
-0.82%		 　35.90
-0.4
-1.1%		35.25
-0.65
-1.81%		34.70
-0.55
-1.56%		34.75
0.05
0.14%		34.50
-0.25
-0.72%		 　34.05
-0.45
-1.3%		33.80
-0.25
-0.73%		34.10
0.3
0.89%		33.50
-0.6
-1.76%		32.90
-0.6
-1.79%		 　32.50
-0.4
-1.22%		33.15
0.65
2%		 34.91
10 月33.00
-0.15
-0.45%		32.90
-0.1
-0.3%		33.05
0.15
0.46%		 　33.05
0
0%		32.80
-0.25
-0.76%		32.70
-0.1
-0.3%		32.70
0
0%		 　　31.90
-0.8
-2.45%		31.90
0
0%		31.80
-0.1
-0.31%		31.95
0.15
0.47%		31.30
-0.65
-2.03%		 　31.60
0.3
0.96%		31.65
0.05
0.16%		32.25
0.6
1.9%		32.40
0.15
0.47%		31.90
-0.5
-1.54%		 　31.50
-0.4
-1.25%		32.15
0.65
2.06%		32.30
0.15
0.47%		33.90
1.6
4.95%		34.00
0.1
0.29%		32.34
11 月 　33.70
-0.3
-0.88%		33.10
-0.6
-1.78%		33.75
0.65
1.96%		33.35
-0.4
-1.19%		33.30
-0.05
-0.15%		 　33.45
0.15
0.45%		33.25
-0.2
-0.6%		32.85
-0.4
-1.2%		32.75
-0.1
-0.3%		33.35
0.6
1.83%		 　32.80
-0.55
-1.65%		32.35
-0.45
-1.37%		32.10
-0.25
-0.77%		32.05
-0.05
-0.16%		32.00
-0.05
-0.16%		 　32.00
0
0%		31.80
-0.2
-0.63%		31.80
0
0%		31.35
-0.45
-1.42%		31.95
0.6
1.91%		 32.65
12 月32.15
0.2
0.63%		31.60
-0.55
-1.71%		31.80
0.2
0.63%		32.00
0.2
0.63%		31.95
-0.05
-0.16%		 　31.95
0
0%		31.70
-0.25
-0.78%		31.55
-0.15
-0.47%		31.55
0
0%		32.00
0.45
1.43%		 　32.45
0.45
1.41%		32.15
-0.3
-0.92%		32.00
-0.15
-0.47%		32.10
0.1
0.31%		34.30
2.2
6.85%		 　35.05
0.75
2.19%		34.40
-0.65
-1.85%		34.55
0.15
0.44%		34.60
0.05
0.14%		34.35
-0.25
-0.72%		34.50
0.15
0.44%		 33.95
-0.55
-1.59%		34.25
0.3
0.88%		34.30
0.05
0.15%		33.02

說明:最高漲幅:6.85%最低跌幅:-2.69% 最高價:40.60最低價:31.30平均價:35.71,灰色底表示週末,漲111天(37.45)元,跌168天(-47.45)元,平盤35天
7%=1,6%=1,5%=1,4%=1,2%=16,1%=45,0%=81,-0%=1,-1%=24,-2%=59,-3%=84,

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 2612 194513 159 7912527 40.60 40.85 40.50 40.60 0.10 0% 40.55 13 40.65 11 20.10
2014-01-03 2612 589152 382 23417919 39.90 40.25 39.50 39.60 1.00 -2.46% 39.60 5 39.70 2 19.60
2014-01-06 2612 375076 231 14766523 39.60 39.75 39.10 39.50 0.10 -0.25% 39.45 1 39.50 21 19.55
2014-01-07 2612 529291 277 20699594 39.20 39.40 39.00 39.20 0.30 -0.76% 39.15 1 39.20 2 19.41
2014-01-08 2612 440768 304 17290485 39.00 39.60 39.00 39.50 0.30 0.77% 39.50 1 39.55 8 19.55
2014-01-09 2612 452950 269 17725025 39.10 39.50 39.00 39.10 0.40 -1.01% 39.10 2 39.30 2 19.36
2014-01-10 2612 244351 174 9577179 38.80 39.40 38.80 39.10 0.00 0% 39.10 3 39.15 2 19.36
2014-01-13 2612 427111 289 16514462 38.90 39.10 38.30 38.90 0.20 -0.51% 38.90 3 39.00 2 19.26
2014-01-14 2612 317250 202 12294500 38.50 38.90 38.35 38.80 0.10 -0.26% 38.75 34 38.80 5 19.21
2014-01-15 2612 249460 159 9775072 38.90 39.45 38.90 39.40 0.60 1.55% 39.35 1 39.40 15 19.50
2014-01-16 2612 232208 168 9153142 39.50 39.65 39.10 39.10 0.30 -0.76% 39.10 4 39.15 1 19.36
2014-01-17 2612 204005 130 8008805 39.30 39.45 39.15 39.20 0.10 0.26% 39.20 4 39.35 7 19.41
2014-01-20 2612 195070 144 7665993 39.30 39.45 39.15 39.20 0.00 0% 39.20 10 39.25 1 19.41
2014-01-21 2612 177100 139 6940150 39.20 39.40 39.00 39.00 0.20 -0.51% 39.00 10 39.10 10 19.31
2014-01-22 2612 181320 155 7053596 39.00 39.00 38.65 38.65 0.35 -0.9% 38.65 3 38.80 1 19.13
2014-01-23 2612 473052 300 18047521 38.50 38.60 37.80 38.20 0.45 -1.16% 38.20 4 38.25 3 18.91
2014-01-24 2612 274500 196 10543024 38.00 38.70 37.90 38.65 0.45 1.18% 38.60 4 38.65 14 19.13
2014-01-27 2612 248100 206 9613573 38.65 39.00 38.35 38.65 0.00 0% 38.65 1 38.75 4 19.13
2014-02-05 2612 254486 186 9820679 38.05 39.00 38.00 38.80 0.15 0.39% 38.80 2 38.90 1 19.21
2014-02-06 2612 253906 195 9822410 38.80 39.00 38.50 38.70 0.10 -0.26% 38.70 6 38.85 8 19.16
2014-02-07 2612 801411 508 31985579 39.00 40.50 38.80 40.10 1.40 3.62% 40.05 6 40.10 3 19.85
2014-02-10 2612 393260 278 15781272 40.60 40.60 39.65 39.90 0.20 -0.5% 39.90 2 39.95 5 19.75
2014-02-11 2612 139740 96 5542172 40.00 40.10 39.50 39.75 0.15 -0.38% 39.75 1 39.80 12 19.68
2014-02-12 2612 156050 118 6182422 40.00 40.00 39.50 39.50 0.25 -0.63% 39.45 3 39.50 16 19.55
2014-02-13 2612 150493 92 5916323 39.50 39.50 39.05 39.05 0.45 -1.14% 39.05 2 39.20 3 19.33
2014-02-14 2612 185606 141 7234366 39.40 39.40 38.70 38.80 0.25 -0.64% 38.80 1 38.90 13 19.21
2014-02-17 2612 179682 117 6921702 39.05 39.05 38.35 38.50 0.30 -0.77% 38.50 1 38.55 1 19.06
2014-02-18 2612 113602 95 4418605 38.50 39.20 38.50 39.00 0.50 1.3% 39.00 15 39.10 1 19.31
2014-02-19 2612 199321 97 7763219 38.70 39.15 38.70 38.85 0.15 -0.38% 38.80 14 39.00 1 19.23
2014-02-20 2612 133210 103 5144819 38.85 38.85 38.50 38.60 0.25 -0.64% 38.55 16 38.60 2 19.11
2014-02-21 2612 212714 113 8200929 38.95 39.00 38.30 38.70 0.10 0.26% 38.70 3 38.80 14 19.16
2014-02-24 2612 198106 143 7680013 38.70 38.95 38.50 38.50 0.20 -0.52% 38.50 10 38.80 13 19.06
2014-02-25 2612 199752 135 7662350 38.50 38.70 38.20 38.25 0.25 -0.65% 38.25 1 38.45 5 18.94
2014-02-26 2612 198001 105 7586338 38.50 38.50 38.20 38.20 0.05 -0.13% 38.15 20 38.20 16 18.91
2014-02-27 2612 334092 227 13000113 38.35 39.10 38.35 39.00 0.80 2.09% 38.95 4 39.00 5 19.31
2014-03-03 2612 489052 325 19284637 39.00 39.70 38.55 39.45 0.45 1.15% 39.40 1 39.45 1 19.53
2014-03-04 2612 163101 120 6366198 39.45 39.45 38.85 39.10 0.35 -0.89% 38.90 7 39.10 1 19.36
2014-03-05 2612 177801 97 6988147 39.60 39.60 39.20 39.20 0.10 0.26% 39.15 3 39.20 1 19.41
2014-03-06 2612 297919 183 11814115 39.60 40.00 39.40 39.55 0.35 0.89% 39.55 6 39.60 10 19.58
2014-03-07 2612 841435 509 33761403 40.20 40.50 39.65 40.10 0.55 1.39% 40.05 3 40.10 5 19.85
2014-03-10 2612 788226 484 31933860 40.60 41.00 40.10 40.10 0.00 0% 40.10 4 40.30 4 19.85
2014-03-11 2612 384214 255 15299818 40.00 40.20 39.60 39.70 0.40 -1% 39.70 4 39.90 5 19.65
2014-03-12 2612 228252 170 9012187 39.70 39.70 39.35 39.35 0.35 -0.88% 39.35 16 39.50 1 19.48
2014-03-13 2612 297730 195 11755672 39.50 39.70 39.35 39.45 0.10 0.25% 39.45 3 39.50 31 19.53
2014-03-14 2612 139206 126 5476223 39.45 39.45 39.20 39.30 0.15 -0.38% 39.25 6 39.30 7 19.46
2014-03-17 2612 310211 196 12349818 39.30 40.20 39.30 39.65 0.35 0.89% 39.65 23 39.80 15 19.63
2014-03-18 2612 186002 115 7393980 39.95 39.95 39.65 39.70 0.05 0.13% 39.70 1 39.85 3 19.65
2014-03-19 2612 196632 166 7796100 40.00 40.00 39.40 39.65 0.05 -0.13% 39.65 2 39.70 12 19.63
2014-03-20 2612 280949 217 10994561 39.00 39.50 39.00 39.10 0.55 -1.39% 39.10 1 39.25 6 19.36
2014-03-21 2612 238455 164 9375896 39.60 39.65 39.10 39.65 0.55 1.41% 39.50 1 39.65 16 19.63
2014-03-24 2612 201422 121 7914608 39.60 39.60 39.10 39.25 0.40 -1.01% 39.20 2 39.25 8 19.43
2014-03-25 2612 112709 88 4427225 39.15 39.45 39.15 39.30 0.05 0.13% 39.30 5 39.35 3 19.46
2014-03-26 2612 143546 84 5651855 39.50 39.50 39.30 39.35 0.05 0.13% 39.30 34 39.35 1 19.48
2014-03-27 2612 201659 153 7868964 39.10 39.30 38.90 39.10 0.25 -0.64% 39.10 3 39.20 1 25.23
2014-03-28 2612 125204 87 4881681 39.05 39.10 38.85 38.85 0.25 -0.64% 38.85 4 38.95 8 25.06
2014-03-31 2612 92094 52 3588929 38.95 39.00 38.85 38.95 0.10 0.26% 38.95 2 39.05 1 25.13
2014-04-01 2612 193000 101 7492800 39.00 39.00 38.70 38.70 0.25 -0.64% 38.70 6 38.85 28 24.97
2014-04-02 2612 208308 160 8035170 38.70 38.80 38.50 38.50 0.20 -0.52% 38.45 7 38.50 1 24.84
2014-04-03 2612 129080 94 4994257 38.70 38.95 38.50 38.70 0.20 0.52% 38.60 1 38.75 3 24.97
2014-04-07 2612 156055 119 5984665 38.50 38.50 38.25 38.35 0.35 -0.9% 38.35 6 38.45 2 24.74
2014-04-08 2612 152132 118 5829720 38.35 38.60 38.20 38.60 0.25 0.65% 38.30 18 38.60 5 24.90
2014-04-09 2612 214300 126 8204624 38.60 38.60 38.15 38.25 0.35 -0.91% 38.25 3 38.40 7 24.68
2014-04-10 2612 204103 114 7810932 38.60 38.60 38.10 38.20 0.05 -0.13% 38.20 12 38.25 8 24.65
2014-04-11 2612 162130 114 6162390 38.20 38.20 37.85 37.95 0.25 -0.65% 37.95 8 38.00 5 24.48
2014-04-14 2612 322375 203 12046861 37.95 37.95 36.85 37.40 0.55 -1.45% 37.10 21 37.40 20 24.13
2014-04-15 2612 135090 82 5041111 37.40 37.65 37.15 37.40 0.00 0% 37.40 12 37.60 1 24.13
2014-04-16 2612 201805 157 7556439 37.50 38.10 37.20 37.95 0.55 1.47% 37.60 28 37.95 3 24.48
2014-04-17 2612 87029 52 3268838 37.95 37.95 37.35 37.60 0.35 -0.92% 37.60 5 37.65 22 24.26
2014-04-18 2612 57205 51 2158085 37.60 37.95 37.60 37.65 0.05 0.13% 37.65 1 37.75 10 24.29
2014-04-21 2612 73541 48 2775349 37.70 37.90 37.50 37.55 0.10 -0.27% 37.50 21 37.75 14 24.23
2014-04-22 2612 108224 76 4064664 37.75 37.75 37.50 37.50 0.05 -0.13% 37.50 4 37.55 7 24.19
2014-04-23 2612 120530 79 4535175 37.65 37.80 37.50 37.50 0.00 0% 37.50 2 37.55 3 24.19
2014-04-24 2612 144583 90 5408379 37.75 37.75 37.25 37.30 0.20 -0.53% 37.30 21 37.40 2 24.06
2014-04-25 2612 352745 214 12984616 37.50 37.50 36.45 36.70 0.60 -1.61% 36.70 15 36.80 1 23.68
2014-04-28 2612 263675 185 9487550 36.00 36.30 35.75 36.00 0.70 -1.91% 35.95 4 36.00 7 23.23
2014-04-29 2612 175100 107 6297615 36.00 36.20 35.80 35.90 0.10 -0.28% 35.85 6 35.90 12 23.16
2014-04-30 2612 166001 108 5927836 35.90 36.00 35.50 35.55 0.35 -0.97% 35.55 15 35.65 1 22.94
2014-05-02 2612 95299 87 3420502 35.80 36.00 35.60 36.00 0.45 1.27% 35.90 1 36.00 12 23.23
2014-05-05 2612 68092 51 2441521 36.30 36.30 35.60 36.00 0.00 0% 35.85 1 36.00 2 23.23
2014-05-06 2612 144105 93 5176593 36.25 36.25 35.75 35.80 0.20 -0.56% 35.80 15 35.90 1 23.10
2014-05-07 2612 148040 97 5346010 35.75 36.50 35.75 36.20 0.40 1.12% 35.95 20 36.20 4 23.35
2014-05-08 2612 117035 77 4221120 36.25 36.30 36.00 36.10 0.10 -0.28% 36.10 12 36.20 2 23.29
2014-05-09 2612 123707 62 4443742 36.00 36.00 35.85 35.85 0.25 -0.69% 35.85 1 36.00 8 23.13
2014-05-12 2612 106279 61 3808483 35.85 36.05 35.75 35.75 0.10 -0.28% 35.75 19 36.00 7 26.88
2014-05-13 2612 97000 76 3464550 36.00 36.00 35.55 35.60 0.15 -0.42% 35.60 2 35.90 3 26.77
2014-05-14 2612 70930 55 2539457 35.60 36.00 35.60 35.70 0.10 0.28% 35.70 5 35.95 3 26.84
2014-05-15 2612 50117 43 1788326 35.70 36.00 35.60 35.65 0.05 -0.14% 35.65 13 35.85 2 26.80
2014-05-16 2612 118000 80 4225050 35.60 36.15 35.60 35.80 0.15 0.42% 35.75 23 35.95 3 26.92
2014-05-19 2612 158501 87 5645160 35.80 35.85 35.50 35.65 0.15 -0.42% 35.65 8 35.80 8 26.80
2014-05-20 2612 78008 56 2770936 35.55 35.60 35.45 35.50 0.15 -0.42% 35.50 2 35.60 3 26.69
2014-05-21 2612 39000 33 1384300 35.60 35.60 35.45 35.45 0.05 -0.14% 35.45 39 35.60 2 26.65
2014-05-22 2612 70100 51 2489860 35.50 35.60 35.45 35.45 0.00 0% 35.50 1 35.65 2 26.65
2014-05-23 2612 82000 58 2931550 35.75 36.15 35.55 35.80 0.35 0.99% 35.60 27 35.80 3 26.92
2014-05-26 2612 85385 74 3047851 35.90 35.90 35.45 35.60 0.20 -0.56% 35.55 26 35.80 11 26.77
2014-05-27 2612 80811 64 2883182 35.60 35.80 35.55 35.80 0.20 0.56% 35.70 1 35.80 5 26.92
2014-05-28 2612 93530 72 3339918 35.90 35.90 35.55 35.85 0.05 0.14% 35.80 1 35.90 15 26.95
2014-05-29 2612 97301 65 3480510 35.90 36.00 35.55 35.65 0.20 -0.56% 35.65 1 35.95 10 26.80
2014-05-30 2612 43072 41 1535461 35.65 35.85 35.55 35.60 0.05 -0.14% 35.60 26 35.80 9 26.77
2014-06-03 2612 44000 32 1566400 35.60 35.60 35.60 35.60 0.00 0% 35.55 27 35.60 2 26.77
2014-06-04 2612 70878 43 2521142 35.80 35.80 35.50 35.55 0.05 -0.14% 35.55 5 35.70 2 26.73
2014-06-05 2612 292180 186 10284108 35.70 35.70 34.90 35.00 0.55 -1.55% 35.00 2 35.05 2 26.32
2014-06-06 2612 130920 85 4587989 35.00 35.20 35.00 35.05 0.05 0.14% 35.05 5 35.10 1 26.35
2014-06-09 2612 62001 44 2174635 35.05 35.30 35.00 35.30 0.25 0.71% 35.20 5 35.30 4 26.54
2014-06-10 2612 235991 103 8353875 35.40 35.60 35.30 35.60 0.30 0.85% 35.50 11 35.60 13 26.77
2014-06-11 2612 68360 49 2435507 35.60 35.70 35.50 35.50 0.10 -0.28% 35.50 17 35.60 4 26.69
2014-06-12 2612 89605 65 3178906 35.60 35.70 35.35 35.50 0.00 0% 35.40 18 35.60 3 26.69
2014-06-13 2612 98200 61 3485769 35.70 35.70 35.35 35.50 0.00 0% 35.40 1 35.50 4 26.69
2014-06-16 2612 126183 86 4445414 35.50 35.60 35.10 35.10 0.40 -1.13% 35.10 26 35.30 3 26.39
2014-06-17 2612 276050 174 9803264 35.35 35.75 35.10 35.45 0.35 1% 35.45 4 35.65 1 26.65
2014-06-18 2612 314154 226 11170573 35.40 35.85 35.20 35.75 0.30 0.85% 35.65 2 35.75 1 26.88
2014-06-19 2612 113570 80 4063033 35.95 35.95 35.35 35.70 0.05 -0.14% 35.70 11 35.75 23 26.84
2014-06-20 2612 67405 50 2394056 35.80 35.80 35.45 35.45 0.25 -0.7% 35.45 2 35.80 19 26.65
2014-06-23 2612 102525 71 3615253 35.20 35.60 35.15 35.30 0.15 -0.42% 35.25 2 35.30 1 26.54
2014-06-24 2612 109190 95 3884656 35.70 35.75 35.35 35.35 0.05 0.14% 35.30 7 35.35 19 26.58
2014-06-25 2612 93000 69 3278250 35.35 35.55 35.15 35.50 0.15 0.42% 35.25 9 35.50 3 26.69
2014-06-26 2612 50617 51 1796480 35.40 35.65 35.30 35.65 0.15 0.42% 35.45 6 35.65 4 26.80
2014-06-27 2612 65323 45 2313267 35.60 35.60 35.35 35.50 0.15 -0.42% 35.50 1 35.55 3 26.69
2014-06-30 2612 141682 67 5015272 35.50 35.50 35.30 35.40 0.10 -0.28% 35.35 4 35.40 3 26.62
2014-07-01 2612 79057 66 2797362 35.40 35.50 35.25 35.35 0.05 -0.14% 35.35 31 35.50 16 26.58
2014-07-02 2612 120110 99 4258842 35.35 35.60 35.35 35.40 0.05 0.14% 35.40 17 35.45 3 26.62
2014-07-03 2612 59400 48 2105389 35.40 35.55 35.40 35.50 0.10 0.28% 35.50 2 35.55 4 26.69
2014-07-04 2612 157172 108 5619907 36.00 36.00 35.50 35.80 0.30 0.85% 35.55 2 35.85 1 26.92
2014-07-07 2612 62738 61 2229534 35.80 35.80 35.40 35.50 0.30 -0.84% 35.50 3 35.75 4 26.69
2014-07-08 2612 50169 36 1778673 35.80 35.80 35.40 35.50 0.00 0% 35.50 3 35.60 3 26.69
2014-07-09 2612 64600 60 2291100 35.60 35.70 35.40 35.45 0.05 -0.14% 35.45 1 35.50 4 26.65
2014-07-10 2612 58034 51 2070011 35.50 35.75 35.50 35.60 0.15 0.42% 35.55 10 35.60 3 26.77
2014-07-11 2612 142573 98 5062347 35.60 35.80 35.40 35.40 0.20 -0.56% 35.40 1 35.50 1 26.62
2014-07-14 2612 221839 163 7806661 35.40 35.40 35.05 35.30 0.10 -0.28% 35.20 35 35.30 2 26.54
2014-07-15 2612 149100 103 5256640 35.30 35.40 35.20 35.30 0.00 0% 35.30 1 35.35 7 26.54
2014-07-16 2612 454096 254 15942735 35.30 35.45 35.00 35.30 0.00 0% 35.20 28 35.30 1 26.54
2014-07-17 2612 161146 141 5531920 34.50 34.80 34.10 34.35 0.00 -2.69% 34.20 2 34.35 1 25.83
2014-07-18 2612 78301 48 2690018 34.35 34.45 34.20 34.30 0.05 -0.15% 34.30 5 34.45 6 25.79
2014-07-21 2612 196973 114 6732420 34.30 34.50 34.00 34.05 0.25 -0.73% 34.05 3 34.10 10 25.60
2014-07-22 2612 103305 99 3550612 34.00 34.65 33.80 34.60 0.55 1.62% 34.40 10 34.60 4 26.02
2014-07-24 2612 72111 55 2481887 34.60 34.60 34.25 34.60 0.00 0% 34.30 7 34.60 30 26.02
2014-07-25 2612 52022 41 1789410 34.40 34.50 34.30 34.50 0.10 -0.29% 34.35 19 34.50 2 25.94
2014-07-28 2612 115152 82 3975014 34.50 34.70 34.35 34.35 0.15 -0.43% 34.35 22 34.40 1 25.83
2014-07-29 2612 165011 127 5709476 34.45 34.70 34.45 34.60 0.25 0.73% 34.55 13 34.65 2 26.02
2014-07-30 2612 97552 83 3380167 34.60 34.85 34.50 34.60 0.00 0% 34.55 6 34.60 3 26.02
2014-07-31 2612 156480 93 5410700 34.50 34.70 34.40 34.65 0.05 0.14% 34.50 4 34.60 6 26.05
2014-08-01 2612 79150 48 2735460 34.50 34.65 34.35 34.40 0.25 -0.72% 34.40 11 34.65 135 25.86
2014-08-04 2612 69242 52 2363723 34.30 34.30 34.05 34.20 0.20 -0.58% 34.20 1 34.30 4 25.71
2014-08-05 2612 62038 42 2113649 34.00 34.30 34.00 34.00 0.20 -0.58% 34.00 32 34.20 2 25.56
2014-08-06 2612 109300 62 3717233 34.00 34.20 33.90 33.95 0.05 -0.15% 33.95 2 34.05 10 25.53
2014-08-07 2612 118126 72 3989731 33.95 34.10 33.60 33.70 0.25 -0.74% 33.70 11 33.95 3 25.34
2014-08-08 2612 66669 47 2233512 33.50 33.70 33.40 33.50 0.20 -0.59% 33.45 2 33.50 10 25.19
2014-08-11 2612 61028 47 2056535 33.60 33.85 33.50 33.60 0.10 0.3% 33.70 9 33.90 2 25.26
2014-08-12 2612 63290 50 2131692 33.60 33.80 33.50 33.60 0.00 0% 33.60 15 33.80 7 25.26
2014-08-13 2612 73499 56 2494965 33.70 34.20 33.65 34.20 0.60 1.79% 34.00 1 34.20 9 25.71
2014-08-14 2612 214100 143 7408139 34.35 34.80 34.35 34.50 0.30 0.88% 34.50 11 34.55 2 26.74
2014-08-15 2612 155193 89 5386695 34.85 34.90 34.50 34.60 0.10 0.29% 34.60 1 34.65 1 26.82
2014-08-18 2612 121011 95 4195735 34.80 34.85 34.55 34.70 0.10 0.29% 34.65 5 34.75 2 26.90
2014-08-19 2612 189340 111 6580447 34.90 34.90 34.60 34.70 0.00 0% 34.70 25 34.80 28 26.90
2014-08-20 2612 1228997 710 44528887 35.00 36.75 34.85 36.70 2.00 5.76% 36.65 23 36.70 5 28.45
2014-08-21 2612 503388 335 18446568 36.90 37.15 36.00 36.25 0.45 -1.23% 36.25 9 36.40 12 28.10
2014-08-22 2612 492124 293 18057688 37.00 37.00 36.50 36.80 0.55 1.52% 36.75 5 36.80 3 28.53
2014-08-25 2612 783320 527 29239399 37.00 37.70 36.50 37.40 0.60 1.63% 37.40 5 37.50 7 28.99
2014-08-26 2612 347033 240 12892403 37.70 37.80 36.80 36.80 0.60 -1.6% 36.80 24 36.90 6 28.53
2014-08-27 2612 321118 250 11774640 36.70 37.15 36.50 36.70 0.10 -0.27% 36.65 25 36.70 4 28.45
2014-08-28 2612 280938 200 10204918 36.80 36.90 36.20 36.20 0.50 -1.36% 36.20 31 36.30 3 28.06
2014-08-29 2612 272587 189 9939999 36.40 36.75 36.20 36.40 0.20 0.55% 36.35 57 36.45 2 28.22
2014-09-01 2612 358050 229 12960710 36.50 36.70 35.85 35.85 0.55 -1.51% 35.85 17 36.10 6 27.79
2014-09-02 2612 159655 124 5727384 35.85 36.25 35.60 35.80 0.05 -0.14% 35.80 28 35.90 1 27.75
2014-09-03 2612 148380 92 5321254 35.80 36.10 35.75 35.75 0.05 -0.14% 35.75 17 35.80 1 27.71
2014-09-04 2612 204600 137 7382269 35.75 36.50 35.75 36.00 0.25 0.7% 36.00 29 36.05 8 27.91
2014-09-05 2612 293510 202 10697724 36.00 36.65 36.00 36.65 0.65 1.81% 36.60 2 36.65 3 28.41
2014-09-09 2612 181697 115 6637108 36.65 36.70 36.40 36.60 0.05 -0.14% 36.55 12 36.60 1 28.37
2014-09-10 2612 370001 237 13648886 36.60 37.20 36.60 36.85 0.25 0.68% 36.85 8 36.90 1 28.57
2014-09-11 2612 162753 122 5970282 37.15 37.15 36.50 36.60 0.25 -0.68% 36.60 13 36.70 1 28.37
2014-09-12 2612 169475 106 6163741 36.60 37.00 36.10 36.30 0.30 -0.82% 36.20 2 36.30 1 28.14
2014-09-15 2612 99544 82 3578229 36.10 36.25 35.75 35.90 0.40 -1.1% 35.80 9 35.90 2 27.83
2014-09-16 2612 231029 163 8190265 36.25 36.25 35.15 35.25 0.65 -1.81% 35.20 3 35.25 17 27.33
2014-09-17 2612 351074 270 12282958 35.60 35.60 34.30 34.70 0.55 -1.56% 34.60 1 34.70 6 26.90
2014-09-18 2612 223601 161 7745541 34.95 34.95 34.50 34.75 0.05 0.14% 34.75 7 34.90 7 26.94
2014-09-19 2612 176375 103 6085612 34.40 34.70 34.35 34.50 0.25 -0.72% 34.50 7 34.60 1 26.74
2014-09-22 2612 178000 122 6083700 34.50 34.55 34.00 34.05 0.45 -1.3% 34.05 9 34.25 10 26.40
2014-09-23 2612 282062 179 9555635 34.05 34.05 33.75 33.80 0.25 -0.73% 33.75 5 33.80 4 26.20
2014-09-24 2612 172411 129 5836163 33.70 34.10 33.70 34.10 0.30 0.89% 33.95 1 34.10 4 26.43
2014-09-25 2612 182077 132 6121289 33.85 33.90 33.50 33.50 0.60 -1.76% 33.50 60 33.55 2 25.97
2014-09-26 2612 306013 167 10122584 33.40 33.45 32.75 32.90 0.60 -1.79% 32.85 5 32.90 78 25.50
2014-09-29 2612 393514 235 12827653 33.00 33.00 32.40 32.50 0.40 -1.22% 32.50 3 32.65 11 25.19
2014-09-30 2612 233012 172 7651804 32.50 33.50 32.50 33.15 0.65 2% 33.15 22 33.40 12 25.70
2014-10-01 2612 114743 75 3795192 33.15 33.40 32.85 33.00 0.15 -0.45% 32.90 8 33.00 3 25.58
2014-10-02 2612 48500 43 1592800 32.70 32.90 32.70 32.90 0.10 -0.3% 32.85 3 32.90 27 25.50
2014-10-03 2612 115002 53 3789016 32.75 33.20 32.75 33.05 0.15 0.46% 33.05 4 33.10 1 25.62
2014-10-06 2612 72101 44 2381687 32.90 33.10 32.90 33.05 0.00 0% 33.00 8 33.10 2 25.62
2014-10-07 2612 84035 67 2763616 33.00 33.15 32.70 32.80 0.25 -0.76% 32.80 1 33.05 10 25.43
2014-10-08 2612 79362 58 2594737 32.50 32.90 32.50 32.70 0.10 -0.3% 32.70 2 32.80 59 25.35
2014-10-09 2612 109006 54 3557698 32.50 32.90 32.50 32.70 0.00 0% 32.60 10 32.70 1 25.35
2014-10-13 2612 231943 153 7451519 32.20 32.65 31.90 31.90 0.80 -2.45% 31.90 46 32.00 1 24.73
2014-10-14 2612 96025 79 3051352 31.80 32.10 31.50 31.90 0.00 0% 31.75 1 31.95 13 24.73
2014-10-15 2612 114150 99 3610750 31.50 31.80 31.50 31.80 0.10 -0.31% 31.60 15 31.80 4 24.65
2014-10-16 2612 180917 139 5715285 31.65 31.95 31.30 31.95 0.15 0.47% 31.70 11 32.00 3 24.77
2014-10-17 2612 130407 116 4099178 31.95 32.00 31.30 31.30 0.65 -2.03% 31.30 9 31.35 1 24.26
2014-10-20 2612 109139 78 3452791 31.60 31.95 31.45 31.60 0.30 0.96% 31.55 1 31.70 2 24.50
2014-10-21 2612 46050 36 1459645 31.60 31.85 31.60 31.65 0.05 0.16% 31.65 1 31.70 23 24.53
2014-10-22 2612 312011 194 9993409 32.00 32.25 31.90 32.25 0.60 1.9% 32.10 2 32.25 8 25.00
2014-10-23 2612 311700 204 10100290 32.20 32.65 31.90 32.40 0.15 0.47% 32.40 9 32.50 2 25.12
2014-10-24 2612 164260 138 5280273 32.60 32.60 31.90 31.90 0.50 -1.54% 31.90 5 32.00 1 24.73
2014-10-27 2612 117127 92 3721095 32.10 32.10 31.50 31.50 0.40 -1.25% 31.50 6 31.60 1 24.42
2014-10-28 2612 99000 64 3165950 31.75 32.15 31.75 32.15 0.65 2.06% 32.05 11 32.15 6 24.92
2014-10-29 2612 131051 106 4240886 32.30 32.60 32.20 32.30 0.15 0.47% 32.30 2 32.40 2 25.04
2014-10-30 2612 773500 473 25982250 32.55 34.40 32.30 33.90 1.60 4.95% 33.90 12 33.95 2 26.28
2014-10-31 2612 355350 194 12080500 34.30 34.30 33.70 34.00 0.10 0.29% 33.95 1 34.00 3 26.36
2014-11-03 2612 305001 144 10308684 34.05 34.30 33.65 33.70 0.30 -0.88% 33.70 1 33.75 13 26.12
2014-11-04 2612 336571 184 11173497 33.50 33.90 32.80 33.10 0.60 -1.78% 33.05 9 33.10 9 25.66
2014-11-05 2612 141650 113 4776487 33.40 33.95 33.30 33.75 0.65 1.96% 33.70 3 33.75 2 26.16
2014-11-06 2612 162236 90 5433871 33.75 33.75 33.25 33.35 0.40 -1.19% 33.35 5 33.40 1 25.85
2014-11-07 2612 73214 50 2440554 33.35 33.50 33.20 33.30 0.05 -0.15% 33.25 16 33.40 1 25.81
2014-11-10 2612 87412 62 2933930 33.80 33.80 33.35 33.45 0.15 0.45% 33.40 2 33.45 1 25.93
2014-11-11 2612 119110 67 3983041 33.45 33.70 33.10 33.25 0.20 -0.6% 33.25 5 33.45 11 25.78
2014-11-12 2612 117105 62 3863465 33.00 33.15 32.85 32.85 0.40 -1.2% 32.80 23 32.85 2 25.47
2014-11-13 2612 78001 51 2583083 32.65 33.40 32.65 32.75 0.10 -0.3% 32.80 2 33.00 1 28.48
2014-11-14 2612 140117 101 4668078 32.65 33.50 32.65 33.35 0.60 1.83% 33.35 18 33.40 4 29.00
2014-11-17 2612 93205 69 3072252 33.50 33.50 32.80 32.80 0.55 -1.65% 32.70 4 32.80 3 28.52
2014-11-18 2612 110195 88 3570546 32.95 32.95 32.25 32.35 0.45 -1.37% 32.30 1 32.35 3 28.13
2014-11-19 2612 143310 82 4630970 32.30 32.50 32.05 32.10 0.25 -0.77% 32.10 3 32.40 5 27.91
2014-11-20 2612 154200 94 4951000 32.10 32.40 32.00 32.05 0.05 -0.16% 32.05 1 32.10 1 27.87
2014-11-21 2612 76030 58 2432019 32.10 32.10 31.85 32.00 0.05 -0.16% 31.95 2 32.05 35 27.83
2014-11-24 2612 147498 63 4707535 32.00 32.00 31.75 32.00 0.00 0% 31.90 61 32.00 41 27.83
2014-11-25 2612 136520 76 4350867 31.90 32.20 31.75 31.80 0.20 -0.62% 31.80 14 31.85 6 27.65
2014-11-26 2612 115448 60 3676513 31.80 32.00 31.80 31.80 0.00 0% 31.80 24 32.00 11 27.65
2014-11-27 2612 188004 130 5834478 30.05 31.60 30.05 31.35 0.45 -1.42% 31.25 19 31.35 6 27.26
2014-11-28 2612 156100 99 4982425 31.35 32.25 31.35 31.95 0.60 1.91% 31.95 19 32.00 4 27.78
2014-12-01 2612 164354 126 5253580 31.20 32.30 31.20 32.15 0.20 0.63% 32.05 5 32.15 19 27.96
2014-12-02 2612 139314 94 4413819 31.95 32.15 31.50 31.60 0.55 -1.71% 31.60 2 31.75 1 27.48
2014-12-03 2612 179050 105 5692691 31.60 32.00 31.50 31.80 0.20 0.63% 31.75 5 31.90 1 27.65
2014-12-04 2612 160110 83 5115491 31.90 32.05 31.80 32.00 0.20 0.63% 32.00 2 32.05 6 27.83
2014-12-05 2612 182005 103 5817958 32.00 32.20 31.80 31.95 0.05 -0.16% 31.90 3 32.10 1 27.78
2014-12-08 2612 159001 92 5074781 32.00 32.15 31.60 31.95 0.00 0% 31.95 11 32.05 3 27.78
2014-12-09 2612 211002 105 6702064 31.80 32.05 31.65 31.70 0.25 -0.78% 31.70 10 31.95 11 27.57
2014-12-10 2612 185052 98 5835016 31.70 31.70 31.35 31.55 0.15 -0.47% 31.50 1 31.65 1 27.43
2014-12-11 2612 108001 70 3402781 31.55 31.85 31.40 31.55 0.00 0% 31.50 2 31.55 2 27.43
2014-12-12 2612 585012 328 16879539 29.30 29.30 28.70 32.00 0.70 1.43% 28.70 10 28.85 1 0.00
2014-12-15 2612 372105 198 11958480 31.75 32.65 31.75 32.45 0.45 1.41% 32.35 1 32.45 3 28.22
2014-12-16 2612 181007 139 5825774 32.65 32.65 32.00 32.15 0.30 -0.92% 32.10 14 32.35 16 27.96
2014-12-17 2612 215060 128 6889170 32.15 32.30 31.80 32.00 0.15 -0.47% 32.00 14 32.10 1 27.83
2014-12-18 2612 126001 72 4047832 32.20 32.30 32.00 32.10 0.10 0.31% 32.00 17 32.25 1 27.91
2014-12-19 2612 1245637 632 41680847 32.20 34.30 32.10 34.30 2.20 6.85% 34.30 220 0.00 0 29.83
2014-12-22 2612 2011389 1089 71036120 34.40 36.20 34.30 35.05 0.75 2.19% 35.05 4 35.10 5 30.48
2014-12-23 2612 522303 320 18066742 34.75 35.15 34.20 34.40 0.65 -1.85% 34.40 4 34.50 2 29.91
2014-12-24 2612 260262 183 9003809 34.50 35.10 34.25 34.55 0.15 0.44% 34.55 6 34.60 4 30.04
2014-12-25 2612 221151 143 7678872 34.80 35.05 34.40 34.60 0.05 0.14% 34.60 2 34.70 4 30.09
2014-12-26 2612 157009 88 5427010 34.90 34.90 34.35 34.35 0.25 -0.72% 34.35 4 34.50 6 29.87
2014-12-27 2612 81201 56 2805593 34.50 34.80 34.35 34.50 0.15 0.44% 34.50 7 34.55 2 30.00
2014-12-29 2612 310774 176 10606266 34.50 34.50 33.95 33.95 0.55 -1.59% 33.95 3 34.00 30 29.52
2014-12-30 2612 238806 143 8223443 34.05 34.65 34.05 34.25 0.30 0.88% 34.20 35 34.45 6 29.78
2014-12-31 2612 167371 111 5756706 34.55 34.65 34.20 34.30 0.05 0.15% 34.20 8 34.30 2 29.83