晶華(2707)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　337.50
0
0%		335.00
-2.5
-0.74%		 　335.00
0
0%		335.00
0
0%		335.00
0
0%		333.00
-2
-0.6%		334.00
1
0.3%		 　335.00
1
0.3%		335.00
0
0%		337.50
2.5
0.75%		333.50
-4
-1.19%		334.00
0.5
0.15%		 　334.50
0.5
0.15%		334.00
-0.5
-0.15%		334.50
0.5
0.15%		332.50
-2
-0.6%		336.00
3.5
1.05%		 　334.00
-2
-0.6%		 333.9
2 月　　　　329.50
-4.5
-1.35%		327.00
-2.5
-0.76%		327.50
0.5
0.15%		 　326.50
-1
-0.31%		327.50
1
0.31%		328.50
1
0.31%		327.00
-1.5
-0.46%		332.50
5.5
1.68%		 　336.50
4
1.2%		338.00
1.5
0.45%		336.50
-1.5
-0.44%		338.00
1.5
0.45%		340.00
2
0.59%		 　341.00
1
0.29%		340.50
-0.5
-0.15%		340.00
-0.5
-0.15%		340.00
0
0%		 335.19
3 月　　341.00
1
0.29%		339.50
-1.5
-0.44%		340.00
0.5
0.15%		343.00
3
0.88%		343.00
0
0%		 　346.00
3
0.87%		343.00
-3
-0.87%		344.00
1
0.29%		348.00
4
1.16%		348.50
0.5
0.14%		 　349.00
0.5
0.14%		357.50
8.5
2.44%		355.50
-2
-0.56%		352.50
-3
-0.84%		353.00
0.5
0.14%		 　353.00
0
0%		357.00
4
1.13%		360.00
3
0.84%		358.00
-2
-0.56%		356.00
-2
-0.56%		 361.00
5
1.4%		350.71
4 月362.00
1
0.28%		365.00
3
0.83%		370.00
5
1.37%		 　　367.00
-3
-0.81%		373.50
6.5
1.77%		372.00
-1.5
-0.4%		374.50
2.5
0.67%		368.00
-6.5
-1.74%		 　361.50
-6.5
-1.77%		367.00
5.5
1.52%		366.00
-1
-0.27%		368.00
2
0.55%		370.00
2
0.54%		 　370.00
0
0%		371.00
1
0.27%		370.00
-1
-0.27%		367.00
-3
-0.81%		357.00
-10
-2.72%		 　356.00
-1
-0.28%		359.00
3
0.84%		355.00
-4
-1.11%		 365.48
5 月　358.50
3.5
0.99%		 　356.00
-2.5
-0.7%		356.00
0
0%		356.50
0.5
0.14%		354.50
-2
-0.56%		353.00
-1.5
-0.42%		 　355.00
2
0.57%		353.00
-2
-0.56%		356.50
3.5
0.99%		352.00
-4.5
-1.26%		355.00
3
0.85%		 　351.50
-3.5
-0.99%		354.50
3
0.85%		352.00
-2.5
-0.71%		353.00
1
0.28%		354.00
1
0.28%		 　352.00
-2
-0.56%		353.00
1
0.28%		356.00
3
0.85%		357.50
1.5
0.42%		353.50
-4
-1.12%		 354.21
6 月　　352.00
-1.5
-0.42%		352.00
0
0%		353.00
1
0.28%		351.50
-1.5
-0.42%		 　356.00
4.5
1.28%		360.00
4
1.12%		365.00
5
1.39%		361.00
-4
-1.1%		363.00
2
0.55%		 　360.00
-3
-0.83%		357.50
-2.5
-0.69%		355.00
-2.5
-0.7%		356.00
1
0.28%		358.00
2
0.56%		 　359.00
1
0.28%		365.00
6
1.67%		362.50
-2.5
-0.68%		365.00
2.5
0.69%		362.00
-3
-0.82%		 　363.00
1
0.28%		 359.2
7 月365.50
2.5
0.69%		366.00
0.5
0.14%		363.00
-3
-0.82%		365.00
2
0.55%		 　365.00
0
0%		366.00
1
0.27%		367.00
1
0.27%		374.50
7.5
2.04%		369.50
-5
-1.34%		 　369.50
0
0%		365.50
-4
-1.08%		366.50
1
0.27%		360.00
-6.5
-1.77%		357.50
-2.5
-0.69%		 　355.50
-2
-0.56%		358.00
2.5
0.7%		 360.00
2
0.56%		360.00
0
0%		 　358.00
-2
-0.56%		360.00
2
0.56%		360.00
0
0%		358.00
-2
-0.56%		362.89
8 月362.50
4.5
1.26%		 　363.50
1
0.28%		360.50
-3
-0.83%		359.50
-1
-0.28%		357.50
-2
-0.56%		356.00
-1.5
-0.42%		 　329.00
-27
-7.58%		328.00
-1
-0.3%		329.00
1
0.3%		329.00
0
0%		328.00
-1
-0.3%		 　326.50
-1.5
-0.46%		329.00
2.5
0.77%		329.00
0
0%		330.50
1.5
0.46%		340.50
10
3.03%		 　338.50
-2
-0.59%		336.50
-2
-0.59%		343.50
7
2.08%		339.00
-4.5
-1.31%		336.00
-3
-0.88%		 339.96
9 月335.00
-1
-0.3%		334.50
-0.5
-0.15%		335.00
0.5
0.15%		335.00
0
0%		337.00
2
0.6%		 　　336.00
-1
-0.3%		335.00
-1
-0.3%		334.00
-1
-0.3%		333.50
-0.5
-0.15%		 　335.00
1.5
0.45%		335.50
0.5
0.15%		333.00
-2.5
-0.75%		330.00
-3
-0.9%		330.00
0
0%		 　326.00
-4
-1.21%		328.00
2
0.61%		327.50
-0.5
-0.15%		326.00
-1.5
-0.46%		325.50
-0.5
-0.15%		 　322.50
-3
-0.92%		323.00
0.5
0.16%		 330.79
10 月324.00
1
0.31%		323.00
-1
-0.31%		323.00
0
0%		 　322.00
-1
-0.31%		326.50
4.5
1.4%		323.00
-3.5
-1.07%		322.00
-1
-0.31%		 　　320.00
-2
-0.62%		320.00
0
0%		316.00
-4
-1.25%		307.00
-9
-2.85%		304.00
-3
-0.98%		 　310.00
6
1.97%		308.50
-1.5
-0.48%		311.00
2.5
0.81%		313.50
2.5
0.8%		306.00
-7.5
-2.39%		 　301.50
-4.5
-1.47%		304.00
2.5
0.83%		309.00
5
1.64%		312.50
3.5
1.13%		315.00
2.5
0.8%		314.42
11 月 　308.00
-7
-2.22%		310.00
2
0.65%		316.00
6
1.94%		312.00
-4
-1.27%		313.50
1.5
0.48%		 　316.00
2.5
0.8%		318.00
2
0.63%		311.00
-7
-2.2%		313.00
2
0.64%		319.00
6
1.92%		 　331.50
12.5
3.92%		329.00
-2.5
-0.75%		332.00
3
0.91%		332.50
0.5
0.15%		334.00
1.5
0.45%		 　331.50
-2.5
-0.75%		329.50
-2
-0.6%		324.50
-5
-1.52%		327.50
3
0.92%		320.50
-7
-2.14%		 321
12 月317.00
-3.5
-1.09%		316.50
-0.5
-0.16%		318.50
2
0.63%		327.00
8.5
2.67%		326.00
-1
-0.31%		 　325.00
-1
-0.31%		321.00
-4
-1.23%		320.00
-1
-0.31%		315.50
-4.5
-1.41%		315.00
-0.5
-0.16%		 　318.50
3.5
1.11%		320.00
1.5
0.47%		313.00
-7
-2.19%		313.00
0
0%		313.00
0
0%		 　315.00
2
0.64%		313.00
-2
-0.63%		315.00
2
0.64%		317.00
2
0.63%		318.50
1.5
0.47%		319.00
0.5
0.16%		 319.00
0
0%		329.50
10.5
3.29%		338.00
8.5
2.58%		319.3

說明:最高漲幅:3.92%最低跌幅:-7.58% 最高價:374.50最低價:301.50平均價:340.43,灰色底表示週末,漲143天(388.5)元,跌141天(-434.5)元,平盤30天
4%=2,3%=4,2%=12,1%=66,0%=89,-0%=2,-1%=2,-2%=11,-3%=46,-4%=80,

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 2707 122150 132 41216200 338.50 340.00 336.50 337.50 2.50 0% 337.50 10 338.00 20 34.16
2014-01-03 2707 175213 184 58852960 337.50 337.50 335.00 335.00 2.50 -0.74% 335.00 9 335.50 1 33.91
2014-01-06 2707 116319 123 38960701 335.00 337.00 333.00 335.00 0.00 0% 335.00 54 336.00 8 33.91
2014-01-07 2707 109055 103 36710394 335.00 338.00 335.00 335.00 0.00 0% 335.00 18 337.00 1 33.91
2014-01-08 2707 78808 82 26475680 335.00 337.50 335.00 335.00 0.00 0% 335.00 4 335.50 1 33.91
2014-01-09 2707 73411 97 24492363 333.50 336.50 333.00 333.00 2.00 -0.6% 333.00 4 333.50 3 33.70
2014-01-10 2707 60812 83 20297799 333.00 335.50 333.00 334.00 1.00 0.3% 333.50 6 335.00 7 33.81
2014-01-13 2707 128912 136 43199520 334.00 336.00 334.00 335.00 1.00 0.3% 335.00 52 335.50 1 33.91
2014-01-14 2707 130930 132 43826550 335.00 336.00 333.50 335.00 0.00 0% 335.00 25 335.50 6 33.91
2014-01-15 2707 134631 132 45368147 335.00 338.00 335.00 337.50 2.50 0.75% 337.50 1 338.00 18 34.16
2014-01-16 2707 74065 84 24823063 339.00 339.00 333.50 333.50 4.00 -1.19% 333.00 20 333.50 5 33.76
2014-01-17 2707 80966 99 27033144 333.50 336.00 332.00 334.00 0.50 0.15% 334.00 1 335.50 1 33.81
2014-01-20 2707 78146 96 26204556 336.00 336.00 334.00 334.50 0.50 0.15% 334.00 11 335.00 6 33.86
2014-01-21 2707 80848 106 27087232 336.00 336.00 334.00 334.00 0.50 -0.15% 334.00 7 334.50 2 33.81
2014-01-22 2707 89157 108 29755514 336.00 336.00 333.00 334.50 0.50 0.15% 334.00 1 335.00 2 33.86
2014-01-23 2707 102126 118 33992889 335.50 335.50 332.00 332.50 2.00 -0.6% 332.00 23 334.00 1 33.65
2014-01-24 2707 66797 86 22380792 335.00 336.00 332.50 336.00 3.50 1.05% 335.50 1 336.00 5 34.01
2014-01-27 2707 167208 182 56235865 343.50 343.50 333.00 334.00 2.00 -0.6% 334.00 8 336.50 1 33.81
2014-02-05 2707 179944 193 59400987 330.00 333.00 329.00 329.50 4.50 -1.35% 329.00 10 329.50 3 33.35
2014-02-06 2707 133591 138 43782621 330.00 330.00 326.50 327.00 2.50 -0.76% 327.00 22 327.50 2 33.10
2014-02-07 2707 89917 100 29517146 331.00 331.00 327.00 327.50 0.50 0.15% 327.50 1 329.00 1 33.15
2014-02-10 2707 81823 91 26790413 329.50 329.50 326.00 326.50 1.00 -0.31% 326.50 4 328.00 3 33.05
2014-02-11 2707 94400 96 30840600 326.00 327.50 326.00 327.50 1.00 0.31% 327.00 4 327.50 1 33.15
2014-02-12 2707 94913 100 31161290 327.50 329.50 327.00 328.50 1.00 0.31% 328.50 1 329.50 12 33.25
2014-02-13 2707 109704 119 35896820 326.00 328.50 326.00 327.00 1.50 -0.46% 327.00 2 327.50 6 33.10
2014-02-14 2707 214818 218 71075258 328.00 332.50 327.00 332.50 5.50 1.68% 332.00 1 332.50 30 33.65
2014-02-17 2707 265525 249 88991875 334.50 338.50 332.00 336.50 4.00 1.2% 335.00 3 336.50 2 34.06
2014-02-18 2707 219577 208 74033872 336.00 338.50 334.00 338.00 1.50 0.45% 338.00 26 338.50 10 34.21
2014-02-19 2707 328823 308 111279674 338.00 339.50 336.00 336.50 1.50 -0.44% 336.00 2 336.50 3 34.06
2014-02-20 2707 292977 265 99289226 336.50 340.00 335.50 338.00 1.50 0.45% 338.00 6 339.00 6 34.21
2014-02-21 2707 281051 250 95247238 338.00 341.00 336.00 340.00 2.00 0.59% 340.00 42 340.50 4 34.41
2014-02-24 2707 197046 159 67192140 340.00 342.00 338.00 341.00 1.00 0.29% 340.00 4 341.50 2 34.51
2014-02-25 2707 237466 217 81080974 341.00 344.00 339.00 340.50 0.50 -0.15% 340.50 5 342.00 1 34.46
2014-02-26 2707 362512 289 123228068 338.00 343.00 337.50 340.00 0.50 -0.15% 339.00 10 340.00 34 34.41
2014-02-27 2707 263582 222 89740298 340.00 341.50 339.00 340.00 0.00 0% 339.50 1 340.50 3 34.41
2014-03-03 2707 208053 196 70844520 338.00 342.00 336.00 341.00 1.00 0.29% 340.00 1 341.00 4 34.51
2014-03-04 2707 206392 174 70511388 339.00 343.00 339.00 339.50 1.50 -0.44% 339.00 14 340.00 9 34.36
2014-03-05 2707 209262 207 71481946 342.00 343.00 339.50 340.00 0.50 0.15% 340.00 4 340.50 2 34.41
2014-03-06 2707 114349 111 39121181 343.00 343.00 340.50 343.00 3.00 0.88% 342.00 22 343.00 6 34.72
2014-03-07 2707 454337 411 158320078 343.50 354.00 343.00 343.00 0.00 0% 343.00 6 343.50 1 34.72
2014-03-10 2707 113936 115 39415920 345.00 349.00 344.50 346.00 3.00 0.87% 346.00 3 346.50 8 35.02
2014-03-11 2707 162126 165 55713966 346.00 347.00 340.50 343.00 3.00 -0.87% 343.00 2 345.00 7 34.72
2014-03-12 2707 49661 57 17053890 344.00 345.50 343.00 344.00 1.00 0.29% 343.00 74 344.00 1 34.82
2014-03-13 2707 223157 243 77417822 343.00 350.00 342.50 348.00 4.00 1.16% 346.00 52 348.00 1 35.22
2014-03-14 2707 71208 81 24711676 347.00 348.50 345.50 348.50 0.50 0.14% 347.00 1 348.50 4 35.27
2014-03-17 2707 206456 191 72372412 350.00 352.50 349.00 349.00 0.50 0.14% 349.00 26 349.50 2 35.32
2014-03-18 2707 561267 539 201779552 355.00 364.50 355.00 357.50 8.50 2.44% 357.50 13 358.50 1 36.18
2014-03-19 2707 221017 225 78383003 359.50 359.50 351.50 355.50 2.00 -0.56% 355.50 1 356.00 1 33.35
2014-03-20 2707 214010 215 75339513 355.00 355.00 350.50 352.50 3.00 -0.84% 352.00 3 352.50 1 33.07
2014-03-21 2707 127975 113 45066200 352.50 354.50 350.50 353.00 0.50 0.14% 352.00 2 353.00 8 33.11
2014-03-24 2707 107767 112 37943098 350.00 355.00 350.00 353.00 0.00 0% 353.00 2 354.00 13 33.11
2014-03-25 2707 131172 150 46747060 353.00 359.50 351.50 357.00 4.00 1.13% 357.00 4 357.50 1 33.49
2014-03-26 2707 166436 169 59686301 357.00 361.00 356.00 360.00 3.00 0.84% 360.00 8 362.00 22 33.77
2014-03-27 2707 119898 130 43051586 360.00 361.50 358.00 358.00 2.00 -0.56% 358.00 7 359.00 1 33.58
2014-03-28 2707 104332 109 37405193 360.00 361.00 356.00 356.00 2.00 -0.56% 356.00 2 358.00 2 33.40
2014-03-31 2707 108381 129 38984467 356.50 361.00 356.50 361.00 5.00 1.4% 359.00 1 361.00 21 33.86
2014-04-01 2707 151517 168 54913373 361.00 363.50 359.50 362.00 1.00 0.28% 361.50 4 362.00 5 33.96
2014-04-02 2707 143300 157 52066700 363.00 365.00 361.00 365.00 3.00 0.83% 365.00 17 365.50 1 34.24
2014-04-03 2707 265326 275 97870302 365.00 372.00 365.00 370.00 5.00 1.37% 370.00 93 370.50 5 34.71
2014-04-07 2707 131524 157 48377544 370.00 372.00 365.50 367.00 3.00 -0.81% 367.00 66 368.00 3 34.43
2014-04-08 2707 213195 207 78735437 367.00 373.50 366.50 373.50 6.50 1.77% 373.00 1 374.00 6 35.04
2014-04-09 2707 87941 118 32801636 374.50 374.50 371.50 372.00 1.50 -0.4% 372.00 45 373.50 3 34.90
2014-04-10 2707 180787 203 67239652 376.00 376.00 370.00 374.50 2.50 0.67% 374.00 23 374.50 1 35.13
2014-04-11 2707 198544 235 73247912 372.00 373.00 363.00 368.00 6.50 -1.74% 368.00 2 369.50 1 34.52
2014-04-14 2707 65142 99 23675762 368.00 368.00 361.50 361.50 6.50 -1.77% 361.50 1 362.00 1 33.91
2014-04-15 2707 112278 103 40968608 362.00 367.00 362.00 367.00 5.50 1.52% 366.00 14 367.00 4 34.43
2014-04-16 2707 106837 125 39064842 367.00 368.00 362.00 366.00 1.00 -0.27% 366.00 19 368.00 1 34.33
2014-04-17 2707 78716 95 28977272 366.00 370.00 366.00 368.00 2.00 0.55% 368.00 72 369.50 1 34.52
2014-04-18 2707 67409 77 24927622 370.00 371.00 368.00 370.00 2.00 0.54% 370.00 64 371.00 14 34.71
2014-04-21 2707 49136 60 18188184 372.00 372.00 369.50 370.00 0.00 0% 370.00 72 371.00 6 34.71
2014-04-22 2707 59124 68 21891380 372.50 372.50 370.00 371.00 1.00 0.27% 370.00 19 371.00 3 34.80
2014-04-23 2707 158795 154 58560060 366.50 370.50 365.50 370.00 1.00 -0.27% 370.00 2 370.50 1 34.71
2014-04-24 2707 105170 115 38669050 370.00 370.00 366.00 367.00 3.00 -0.81% 366.50 5 368.00 10 34.43
2014-04-25 2707 333907 335 119189799 366.50 366.50 352.00 357.00 10.00 -2.72% 356.50 3 357.00 2 33.49
2014-04-28 2707 91107 113 32348092 357.00 357.00 350.00 356.00 1.00 -0.28% 355.00 2 356.00 5 33.40
2014-04-29 2707 61920 85 22188940 357.00 361.00 357.00 359.00 3.00 0.84% 358.00 1 359.00 3 33.68
2014-04-30 2707 106035 128 37770425 357.50 360.00 353.00 355.00 4.00 -1.11% 354.00 4 356.50 2 33.30
2014-05-02 2707 270258 189 96255590 357.00 360.00 356.00 358.50 3.50 0.99% 357.00 2 358.50 4 33.63
2014-05-05 2707 126536 142 44956816 358.50 361.00 353.00 356.00 2.50 -0.7% 356.00 23 356.50 1 33.40
2014-05-06 2707 125210 123 44346840 356.00 356.00 352.00 356.00 0.00 0% 353.50 13 356.00 4 33.40
2014-05-07 2707 100768 110 36069908 358.00 360.00 355.00 356.50 0.50 0.14% 356.50 7 359.00 1 33.44
2014-05-08 2707 79573 94 28239623 357.00 358.00 354.00 354.50 2.00 -0.56% 354.00 4 355.00 1 33.26
2014-05-09 2707 58558 72 20723474 356.00 356.00 353.00 353.00 1.50 -0.42% 353.00 9 353.50 1 33.88
2014-05-12 2707 68091 80 24215666 353.00 358.50 352.00 355.00 2.00 0.57% 354.50 6 357.00 2 34.07
2014-05-13 2707 56995 75 20217734 355.00 357.50 352.50 353.00 2.00 -0.56% 353.00 5 353.50 1 33.88
2014-05-14 2707 62743 73 22273765 351.00 357.00 351.00 356.50 3.50 0.99% 355.50 4 357.00 9 34.21
2014-05-15 2707 64623 86 22817050 354.50 355.00 352.00 352.00 4.50 -1.26% 352.00 16 354.00 2 33.78
2014-05-16 2707 49097 49 17328241 354.50 355.00 351.50 355.00 3.00 0.85% 355.00 1 355.50 2 34.07
2014-05-19 2707 44878 67 15864678 354.00 355.50 351.50 351.50 3.50 -0.99% 351.50 9 354.00 1 33.73
2014-05-20 2707 48335 59 17071085 351.50 355.00 351.00 354.50 3.00 0.85% 354.00 5 354.50 1 34.02
2014-05-21 2707 25697 43 9070190 353.00 355.00 352.00 352.00 2.50 -0.71% 352.00 8 354.50 1 33.78
2014-05-22 2707 49930 69 17651790 351.00 355.00 351.00 353.00 1.00 0.28% 352.50 4 353.00 6 33.88
2014-05-23 2707 64415 74 22724080 355.00 355.00 351.50 354.00 1.00 0.28% 352.50 13 354.00 3 33.97
2014-05-26 2707 50926 67 17946489 354.00 354.50 352.00 352.00 2.00 -0.56% 352.00 7 353.00 2 33.78
2014-05-27 2707 64677 67 22776127 352.00 353.00 351.50 353.00 1.00 0.28% 352.50 4 353.00 3 33.88
2014-05-28 2707 106187 124 37617385 355.00 356.00 352.50 356.00 3.00 0.85% 355.00 2 356.00 4 34.17
2014-05-29 2707 57477 72 20499789 357.00 357.50 355.50 357.50 1.50 0.42% 356.00 6 357.50 15 34.31
2014-05-30 2707 142792 152 50727160 358.00 358.00 353.50 353.50 4.00 -1.12% 353.50 4 356.50 1 33.93
2014-06-03 2707 59595 77 21030940 351.50 356.00 351.50 352.00 1.50 -0.42% 352.00 1 352.50 1 33.78
2014-06-04 2707 60454 69 21303262 353.00 355.00 351.00 352.00 0.00 0% 352.00 2 353.00 1 33.78
2014-06-05 2707 94867 116 33354051 352.00 355.00 351.00 353.00 1.00 0.28% 351.50 5 353.50 27 33.88
2014-06-06 2707 64477 80 22672160 354.00 354.00 351.00 351.50 1.50 -0.42% 351.00 9 353.00 13 33.73
2014-06-09 2707 168461 146 59522694 351.50 356.00 350.50 356.00 4.50 1.28% 355.50 1 356.00 5 34.17
2014-06-10 2707 209091 180 74800078 355.00 360.00 353.50 360.00 4.00 1.12% 358.00 26 360.00 11 34.55
2014-06-11 2707 157536 178 57543068 360.50 368.50 360.50 365.00 5.00 1.39% 364.50 5 366.00 11 35.03
2014-06-12 2707 118191 118 42772142 365.00 365.00 361.00 361.00 4.00 -1.1% 361.00 30 362.50 9 34.64
2014-06-13 2707 72943 93 26367809 363.00 363.00 361.00 363.00 2.00 0.55% 362.50 1 363.50 1 34.84
2014-06-16 2707 54572 79 19698920 363.00 363.00 360.00 360.00 3.00 -0.83% 360.00 1 362.00 10 34.55
2014-06-17 2707 161230 150 57732223 360.00 360.00 356.00 357.50 2.50 -0.69% 357.50 1 358.50 1 34.31
2014-06-18 2707 246228 258 87518940 358.50 359.00 352.00 355.00 2.50 -0.7% 353.50 1 355.00 47 34.07
2014-06-19 2707 135185 154 47922175 355.50 357.00 353.00 356.00 1.00 0.28% 355.00 1 356.00 3 34.17
2014-06-20 2707 143595 148 51275707 358.00 358.50 355.00 358.00 2.00 0.56% 358.00 1 358.50 9 34.36
2014-06-23 2707 93642 100 33410694 358.00 359.00 355.50 359.00 1.00 0.28% 357.00 13 359.00 8 34.45
2014-06-24 2707 165911 168 60247693 357.00 366.00 357.00 365.00 6.00 1.67% 364.00 3 365.00 20 35.03
2014-06-25 2707 74094 92 26852383 364.00 364.50 361.00 362.50 2.50 -0.68% 362.00 5 363.00 1 34.79
2014-06-26 2707 115886 124 42138118 364.00 365.50 361.00 365.00 2.50 0.69% 363.50 1 365.00 8 35.03
2014-06-27 2707 69416 88 25206379 365.00 365.00 361.50 362.00 3.00 -0.82% 362.00 3 363.50 3 34.74
2014-06-30 2707 67039 82 24351634 362.50 365.00 362.00 363.00 1.00 0.28% 362.50 3 363.00 1 34.84
2014-07-01 2707 147130 153 53551748 362.50 365.50 361.00 365.50 2.50 0.69% 365.50 9 366.00 11 35.08
2014-07-02 2707 133275 128 48796233 366.00 367.00 365.50 366.00 0.50 0.14% 366.00 51 366.50 8 35.12
2014-07-03 2707 213934 169 77654674 366.00 366.00 362.50 363.00 3.00 -0.82% 362.50 8 363.50 1 34.84
2014-07-04 2707 72328 67 26283225 363.00 365.00 361.50 365.00 2.00 0.55% 364.00 5 365.00 4 35.03
2014-07-07 2707 103808 93 37914014 365.00 366.00 364.00 365.00 0.00 0% 365.00 68 365.50 2 35.03
2014-07-08 2707 80844 90 29589216 365.00 367.00 365.00 366.00 1.00 0.27% 366.00 43 366.50 7 35.12
2014-07-09 2707 73716 66 27009409 366.00 368.50 365.50 367.00 1.00 0.27% 366.50 4 367.50 5 35.22
2014-07-10 2707 154654 169 57425110 366.50 375.00 366.00 374.50 7.50 2.04% 374.00 1 374.50 1 35.94
2014-07-11 2707 169917 173 62970373 370.50 374.00 369.00 369.50 5.00 -1.34% 369.50 3 370.00 8 35.46
2014-07-14 2707 160013 118 59191797 370.00 372.00 367.00 369.50 0.00 0% 369.50 66 370.00 75 35.46
2014-07-15 2707 201871 139 74042786 368.00 370.00 365.00 365.50 4.00 -1.08% 365.50 5 367.00 32 35.08
2014-07-16 2707 319294 203 116805104 363.00 369.00 363.00 366.50 1.00 0.27% 366.50 2 367.00 2 35.17
2014-07-17 2707 162732 169 58731150 365.00 366.00 359.00 360.00 0.00 -1.77% 359.50 3 360.00 58 34.55
2014-07-18 2707 127764 114 45923512 359.50 362.00 357.50 357.50 2.50 -0.69% 357.50 4 359.00 2 34.31
2014-07-21 2707 113923 123 40716618 359.00 360.50 355.00 355.50 2.00 -0.56% 355.50 4 357.00 4 34.12
2014-07-22 2707 85387 81 30516046 354.50 359.00 354.50 358.00 2.50 0.7% 358.00 10 359.00 5 34.36
2014-07-24 2707 47445 68 17017200 361.00 361.00 357.00 360.00 2.00 0.56% 358.50 1 360.00 2 34.55
2014-07-25 2707 55736 65 20094460 362.00 362.50 359.00 360.00 0.00 0% 359.00 1 360.50 5 34.55
2014-07-28 2707 85130 90 30595040 360.00 361.00 358.00 358.00 2.00 -0.56% 358.00 2 359.50 1 34.36
2014-07-29 2707 87727 98 31540220 358.50 360.50 357.50 360.00 2.00 0.56% 359.50 1 360.50 2 34.55
2014-07-30 2707 69794 75 25186840 362.50 362.50 359.50 360.00 0.00 0% 359.50 5 361.00 4 34.55
2014-07-31 2707 98203 81 35153595 359.00 360.00 357.50 358.00 2.00 -0.56% 358.00 3 358.50 1 34.36
2014-08-01 2707 76793 101 27644459 357.00 362.50 357.00 362.50 4.50 1.26% 360.00 13 362.50 2 34.79
2014-08-04 2707 96607 105 35082841 363.50 364.50 361.00 363.50 1.00 0.28% 363.00 1 363.50 2 34.88
2014-08-05 2707 89329 108 32274440 363.50 363.50 359.50 360.50 3.00 -0.83% 360.00 1 361.00 16 34.60
2014-08-06 2707 183083 147 65350002 360.00 360.00 354.50 359.50 1.00 -0.28% 359.00 1 360.00 17 34.50
2014-08-07 2707 79610 74 28474600 360.00 361.50 356.00 357.50 2.00 -0.56% 356.00 9 358.00 12 34.31
2014-08-08 2707 127391 152 45215196 358.50 358.50 351.00 356.00 1.50 -0.42% 355.00 2 356.00 8 34.17
2014-08-11 2707 132137 144 43480032 328.00 331.00 325.50 329.00 0.00 -7.58% 329.00 6 329.50 1 32.13
2014-08-12 2707 77918 96 25595440 329.50 329.50 328.00 328.00 1.00 -0.3% 328.00 1 328.50 1 32.03
2014-08-13 2707 59026 67 19438158 327.00 330.50 327.00 329.00 1.00 0.3% 328.50 7 330.00 16 32.13
2014-08-14 2707 65325 78 21456907 329.00 329.00 328.00 329.00 0.00 0% 328.50 1 329.00 4 32.13
2014-08-15 2707 92053 104 30228490 328.50 329.50 327.00 328.00 1.00 -0.3% 327.50 31 329.00 1 32.03
2014-08-18 2707 63686 75 20856346 328.00 329.00 326.00 326.50 1.50 -0.46% 326.50 5 327.00 2 31.88
2014-08-19 2707 86032 92 28252071 326.00 330.00 326.00 329.00 2.50 0.77% 328.50 2 329.00 2 32.13
2014-08-20 2707 107790 105 35536780 330.00 331.00 329.00 329.00 0.00 0% 329.00 4 329.50 6 32.13
2014-08-21 2707 85277 93 28112687 329.00 331.00 328.00 330.50 1.50 0.46% 329.00 5 330.50 5 32.28
2014-08-22 2707 165744 167 55732317 330.50 344.00 330.50 340.50 10.00 3.03% 340.00 1 340.50 11 33.25
2014-08-25 2707 47393 56 16071814 338.50 340.50 338.50 338.50 2.00 -0.59% 338.50 2 339.00 9 33.06
2014-08-26 2707 67892 85 22907888 338.00 338.50 336.50 336.50 2.00 -0.59% 336.00 13 338.00 1 32.86
2014-08-27 2707 188252 191 64412557 337.00 344.00 337.00 343.50 7.00 2.08% 343.50 1 344.00 8 33.54
2014-08-28 2707 126482 123 42897065 343.00 343.00 337.50 339.00 4.50 -1.31% 338.50 1 339.00 11 33.11
2014-08-29 2707 119289 128 40166471 339.00 339.00 336.00 336.00 3.00 -0.88% 336.00 45 337.00 2 32.81
2014-09-01 2707 111580 110 37446020 335.00 337.50 334.00 335.00 1.00 -0.3% 335.00 19 336.00 7 32.71
2014-09-02 2707 158976 154 53202422 335.00 336.50 333.00 334.50 0.50 -0.15% 333.50 13 335.00 10 32.67
2014-09-03 2707 55431 70 18551385 334.50 335.00 334.00 335.00 0.50 0.15% 334.00 2 335.00 25 32.71
2014-09-04 2707 49130 64 16432050 335.00 335.00 333.50 335.00 0.00 0% 334.00 1 335.00 31 32.71
2014-09-05 2707 109788 98 36863480 334.00 337.50 334.00 337.00 2.00 0.6% 335.00 2 337.00 1 32.91
2014-09-09 2707 18550 29 6234850 337.00 337.00 335.00 336.00 1.00 -0.3% 335.50 1 336.50 11 32.81
2014-09-10 2707 126068 112 42119848 335.00 335.00 333.00 335.00 1.00 -0.3% 334.00 8 335.00 11 32.71
2014-09-11 2707 41660 52 13912100 335.00 335.00 333.00 334.00 1.00 -0.3% 333.50 8 334.00 16 32.62
2014-09-12 2707 141353 129 47359255 334.00 338.00 333.00 333.50 0.50 -0.15% 333.00 13 334.00 5 32.57
2014-09-15 2707 91763 121 30689842 332.00 336.00 331.00 335.00 1.50 0.45% 334.50 1 335.00 2 32.71
2014-09-16 2707 123265 126 41313010 335.00 336.50 333.00 335.50 0.50 0.15% 335.00 6 336.00 2 32.76
2014-09-17 2707 260494 276 86690502 334.50 334.50 331.50 333.00 2.50 -0.75% 332.00 4 333.00 8 32.52
2014-09-18 2707 151739 160 50180870 333.00 333.00 329.50 330.00 3.00 -0.9% 329.50 9 330.00 53 32.23
2014-09-19 2707 102431 113 33831230 332.50 333.00 329.50 330.00 0.00 0% 329.50 9 330.00 27 32.23
2014-09-22 2707 228404 214 74026108 328.50 328.50 321.00 326.00 4.00 -1.21% 326.00 1 326.50 1 31.84
2014-09-23 2707 73035 93 23946480 326.00 329.00 326.00 328.00 2.00 0.61% 327.50 7 328.00 1 32.03
2014-09-24 2707 64238 72 21041943 329.00 329.00 326.00 327.50 0.50 -0.15% 327.00 3 327.50 1 31.98
2014-09-25 2707 55091 68 17970257 327.00 328.00 325.00 326.00 1.50 -0.46% 325.50 1 326.00 1 31.84
2014-09-26 2707 137380 112 44372186 324.00 325.50 321.00 325.50 0.50 -0.15% 325.00 3 326.00 5 31.79
2014-09-29 2707 130306 145 42081338 325.00 325.00 321.50 322.50 3.00 -0.92% 322.00 23 322.50 1 31.49
2014-09-30 2707 119910 118 38626882 322.00 323.50 321.00 323.00 0.50 0.16% 323.00 4 323.50 1 31.54
2014-10-01 2707 51256 65 16562956 323.00 324.00 321.50 324.00 1.00 0.31% 323.00 3 324.00 2 31.64
2014-10-02 2707 104130 118 33714250 324.00 326.00 322.00 323.00 1.00 -0.31% 323.00 6 324.50 3 31.54
2014-10-03 2707 131232 124 42358400 322.50 325.00 321.50 323.00 0.00 0% 323.00 3 323.50 2 31.54
2014-10-06 2707 89609 103 28826507 324.00 324.00 320.50 322.00 1.00 -0.31% 322.00 1 322.50 4 31.45
2014-10-07 2707 195124 181 63315048 322.50 327.00 321.50 326.50 4.50 1.4% 326.50 1 327.00 5 31.88
2014-10-08 2707 145722 140 47242059 325.50 325.50 323.00 323.00 3.50 -1.07% 323.00 9 324.50 10 31.54
2014-10-09 2707 68488 66 22140612 325.00 325.00 322.00 322.00 1.00 -0.31% 322.00 20 323.00 3 31.45
2014-10-13 2707 105991 141 34197120 320.00 324.50 320.00 320.00 2.00 -0.62% 320.00 22 321.50 1 31.25
2014-10-14 2707 88846 95 28379720 320.00 320.00 317.00 320.00 0.00 0% 319.50 2 320.00 5 31.25
2014-10-15 2707 217624 220 69090056 320.00 321.00 315.50 316.00 4.00 -1.25% 316.00 9 317.00 1 30.86
2014-10-16 2707 179847 192 55600570 317.00 317.00 307.00 307.00 9.00 -2.85% 306.50 22 307.00 1 29.98
2014-10-17 2707 159546 168 48252622 310.00 310.00 300.00 304.00 3.00 -0.98% 303.00 1 304.00 2 29.69
2014-10-20 2707 97705 115 30218550 304.50 311.00 304.50 310.00 6.00 1.97% 310.00 1 310.50 1 30.27
2014-10-21 2707 44058 53 13565038 310.00 310.00 306.50 308.50 1.50 -0.48% 308.00 7 308.50 1 30.13
2014-10-22 2707 61021 78 18991037 308.50 312.50 308.50 311.00 2.50 0.81% 311.00 4 312.50 2 30.37
2014-10-23 2707 45855 73 14335537 311.00 314.00 311.00 313.50 2.50 0.8% 312.50 5 313.50 2 30.62
2014-10-24 2707 133841 144 41023051 313.50 313.50 303.50 306.00 7.50 -2.39% 306.00 1 307.00 8 29.88
2014-10-27 2707 127858 164 38611474 302.00 304.00 301.00 301.50 4.50 -1.47% 301.50 5 304.00 5 29.44
2014-10-28 2707 122322 135 37294710 304.00 307.00 303.00 304.00 2.50 0.83% 304.00 3 305.00 24 29.69
2014-10-29 2707 100464 138 30817912 306.00 309.00 305.00 309.00 5.00 1.64% 308.00 2 309.00 5 30.18
2014-10-30 2707 96301 105 29770815 311.00 312.50 306.50 312.50 3.50 1.13% 311.00 1 312.50 7 30.52
2014-10-31 2707 79255 91 24814825 314.00 315.00 310.50 315.00 2.50 0.8% 314.50 1 315.00 16 30.76
2014-11-03 2707 144862 171 44933220 313.50 314.00 308.00 308.00 7.00 -2.22% 308.00 6 309.50 5 30.08
2014-11-04 2707 82189 87 25473779 312.00 312.00 306.00 310.00 2.00 0.65% 310.00 21 312.00 9 30.27
2014-11-05 2707 155891 146 48963215 312.50 316.50 310.50 316.00 6.00 1.94% 314.50 1 316.00 5 30.86
2014-11-06 2707 91435 91 28736220 316.00 317.00 310.50 312.00 4.00 -1.27% 311.50 1 313.00 1 30.47
2014-11-07 2707 23813 32 7415595 310.00 313.50 310.00 313.50 1.50 0.48% 312.50 1 314.00 6 33.49
2014-11-10 2707 127813 134 40188908 305.00 318.00 304.00 316.00 2.50 0.8% 315.00 4 316.00 11 33.76
2014-11-11 2707 42173 59 13355841 312.50 318.00 312.50 318.00 2.00 0.63% 317.00 1 318.00 9 33.97
2014-11-12 2707 65353 76 20403695 313.50 315.00 311.00 311.00 7.00 -2.2% 310.50 9 312.00 2 33.23
2014-11-13 2707 29300 39 9148400 311.00 313.50 311.00 313.00 2.00 0.64% 312.00 1 313.00 2 33.44
2014-11-14 2707 170532 176 53870676 311.50 319.00 311.50 319.00 6.00 1.92% 316.50 2 319.00 10 34.08
2014-11-17 2707 374840 408 122562773 319.00 332.00 316.00 331.50 12.50 3.92% 327.50 3 332.00 16 35.42
2014-11-18 2707 177008 195 58273608 330.00 331.00 327.00 329.00 2.50 -0.75% 328.50 1 329.00 3 35.15
2014-11-19 2707 205319 223 67934770 327.00 332.00 327.00 332.00 3.00 0.91% 331.00 2 332.00 9 35.47
2014-11-20 2707 146058 163 48469140 332.00 333.00 330.50 332.50 0.50 0.15% 332.00 1 332.50 1 35.52
2014-11-21 2707 112472 132 37562704 332.50 335.00 332.50 334.00 1.50 0.45% 333.00 5 334.00 1 35.68
2014-11-24 2707 134265 147 44468049 334.00 335.00 329.00 331.50 2.50 -0.75% 331.00 1 331.50 2 35.42
2014-11-25 2707 804713 262 265570216 331.50 335.00 329.00 329.50 2.00 -0.6% 329.00 8 329.50 77 35.20
2014-11-26 2707 93303 114 30465672 332.00 332.00 323.50 324.50 5.00 -1.52% 324.00 17 325.00 2 34.67
2014-11-27 2707 126729 138 41399744 324.00 330.00 323.50 327.50 3.00 0.92% 327.50 15 329.00 2 34.99
2014-11-28 2707 241331 236 77760751 329.50 329.50 320.50 320.50 7.00 -2.14% 320.00 22 321.00 4 34.24
2014-12-01 2707 218139 203 69078202 315.00 320.00 310.50 317.00 3.50 -1.09% 316.00 2 317.00 10 33.87
2014-12-02 2707 119967 123 37976506 317.00 317.00 315.00 316.50 0.50 -0.16% 316.00 9 317.00 19 33.81
2014-12-03 2707 227743 199 72730017 315.00 320.50 315.00 318.50 2.00 0.63% 318.50 5 320.50 4 34.03
2014-12-04 2707 134805 152 43853235 319.00 329.00 319.00 327.00 8.50 2.67% 327.00 85 327.50 2 34.94
2014-12-05 2707 50890 58 16521140 327.00 327.00 323.00 326.00 1.00 -0.31% 325.00 2 326.00 5 34.83
2014-12-08 2707 54975 66 17941900 326.00 327.50 325.00 325.00 1.00 -0.31% 325.00 1 326.50 2 34.72
2014-12-09 2707 58588 85 18875748 327.00 327.00 321.00 321.00 4.00 -1.23% 321.00 1 322.00 2 34.29
2014-12-10 2707 141288 144 45182236 320.00 322.00 318.00 320.00 1.00 -0.31% 319.00 2 320.00 22 34.19
2014-12-11 2707 172407 177 54498740 320.00 320.00 315.00 315.50 4.50 -1.41% 315.50 1 316.00 9 33.71
2014-12-12 2707 192550 156 29442921 154.00 154.00 152.50 315.00 0.50 -0.16% 152.50 7 153.50 18 18.58
2014-12-15 2707 248931 180 78706989 315.00 318.50 312.50 318.50 3.50 1.11% 318.00 26 318.50 1 34.03
2014-12-16 2707 360389 298 114971758 318.50 320.50 315.50 320.00 1.50 0.47% 318.50 6 320.00 44 34.19
2014-12-17 2707 177947 180 56010305 315.00 317.50 313.00 313.00 7.00 -2.19% 313.00 2 315.00 21 33.44
2014-12-18 2707 113000 116 35447500 313.00 316.00 312.00 313.00 0.00 0% 313.00 7 314.00 26 33.44
2014-12-19 2707 145800 127 45779700 316.50 317.00 312.50 313.00 0.00 0% 312.50 3 313.00 2 33.44
2014-12-22 2707 73120 78 23094980 314.50 317.00 314.50 315.00 2.00 0.64% 315.00 6 316.00 5 33.65
2014-12-23 2707 67335 77 21157525 315.00 316.00 313.00 313.00 2.00 -0.63% 313.00 5 314.00 20 33.44
2014-12-24 2707 139107 118 43710756 313.00 315.50 313.00 315.00 2.00 0.64% 315.00 2 315.50 6 33.65
2014-12-25 2707 29231 39 9228227 315.50 317.00 315.00 317.00 2.00 0.63% 316.00 3 317.00 5 33.87
2014-12-26 2707 46025 68 14596450 317.00 318.50 315.50 318.50 1.50 0.47% 317.00 1 319.00 18 34.03
2014-12-27 2707 39719 42 12700361 318.50 320.50 318.50 319.00 0.50 0.16% 319.00 9 319.50 2 34.08
2014-12-29 2707 78940 96 25267860 319.00 320.50 319.00 319.00 0.00 0% 319.00 18 320.00 9 34.08
2014-12-30 2707 321637 271 105024116 320.50 329.50 320.50 329.50 10.50 3.29% 329.00 2 329.50 12 35.20
2014-12-31 2707 578583 382 193074888 330.00 338.00 325.50 338.00 8.50 2.58% 336.50 4 338.00 13 36.11