中壽(2823)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　30.45
0
0%		30.50
0.05
0.16%		 　30.05
-0.45
-1.48%		30.45
0.4
1.33%		30.65
0.2
0.66%		30.95
0.3
0.98%		31.60
0.65
2.1%		 　31.35
-0.25
-0.79%		30.85
-0.5
-1.59%		30.95
0.1
0.32%		30.85
-0.1
-0.32%		30.70
-0.15
-0.49%		 　31.25
0.55
1.79%		30.70
-0.55
-1.76%		30.35
-0.35
-1.14%		29.55
-0.8
-2.64%		29.40
-0.15
-0.51%		 　28.95
-0.45
-1.53%		 30.18
2 月　　　　28.40
-0.55
-1.9%		28.85
0.45
1.58%		28.85
0
0%		 　28.65
-0.2
-0.69%		28.55
-0.1
-0.35%		28.80
0.25
0.88%		28.35
-0.45
-1.56%		28.75
0.4
1.41%		 　29.20
0.45
1.57%		29.00
-0.2
-0.68%		28.90
-0.1
-0.34%		28.75
-0.15
-0.52%		29.10
0.35
1.22%		 　28.50
-0.6
-2.06%		28.60
0.1
0.35%		28.45
-0.15
-0.52%		28.75
0.3
1.05%		 28.68
3 月　　28.40
-0.35
-1.22%		28.30
-0.1
-0.35%		28.35
0.05
0.18%		28.80
0.45
1.59%		29.10
0.3
1.04%		 　28.55
-0.55
-1.89%		28.40
-0.15
-0.53%		28.20
-0.2
-0.7%		28.05
-0.15
-0.53%		27.80
-0.25
-0.89%		 　27.75
-0.05
-0.18%		28.00
0.25
0.9%		27.80
-0.2
-0.71%		27.25
-0.55
-1.98%		27.30
0.05
0.18%		 　27.30
0
0%		27.40
0.1
0.37%		27.65
0.25
0.91%		27.70
0.05
0.18%		27.30
-0.4
-1.44%		 27.95
0.65
2.38%		27.96
4 月27.90
-0.05
-0.18%		27.95
0.05
0.18%		27.90
-0.05
-0.18%		 　　27.70
-0.2
-0.72%		27.70
0
0%		27.70
0
0%		28.20
0.5
1.81%		28.10
-0.1
-0.35%		 　27.90
-0.2
-0.71%		27.95
0.05
0.18%		28.10
0.15
0.54%		27.90
-0.2
-0.71%		27.85
-0.05
-0.18%		 　27.80
-0.05
-0.18%		27.55
-0.25
-0.9%		27.65
0.1
0.36%		27.40
-0.25
-0.9%		26.75
-0.65
-2.37%		 　26.80
0.05
0.19%		26.65
-0.15
-0.56%		26.40
-0.25
-0.94%		 27.56
5 月　26.50
0.1
0.38%		 　26.20
-0.3
-1.13%		27.10
0.9
3.44%		26.60
-0.5
-1.85%		26.95
0.35
1.32%		26.75
-0.2
-0.74%		 　26.70
-0.05
-0.19%		26.70
0
0%		26.85
0.15
0.56%		27.55
0.7
2.61%		27.95
0.4
1.45%		 　27.90
-0.05
-0.18%		27.50
-0.4
-1.43%		27.35
-0.15
-0.55%		27.55
0.2
0.73%		27.55
0
0%		 　27.45
-0.1
-0.36%		27.40
-0.05
-0.18%		27.90
0.5
1.82%		27.80
-0.1
-0.36%		28.30
0.5
1.8%		 27.27
6 月　　28.30
0
0%		28.00
-0.3
-1.06%		28.10
0.1
0.36%		27.85
-0.25
-0.89%		 　27.90
0.05
0.18%		28.15
0.25
0.9%		27.95
-0.2
-0.71%		27.75
-0.2
-0.72%		28.00
0.25
0.9%		 　27.75
-0.25
-0.89%		27.50
-0.25
-0.9%		27.60
0.1
0.36%		27.75
0.15
0.54%		27.75
0
0%		 　27.60
-0.15
-0.54%		27.60
0
0%		27.50
-0.1
-0.36%		27.35
-0.15
-0.55%		27.30
-0.05
-0.18%		 　27.55
0.25
0.92%		 27.75
7 月27.60
0.05
0.18%		27.60
0
0%		27.55
-0.05
-0.18%		27.45
-0.1
-0.36%		 　28.05
0.6
2.19%		28.40
0.35
1.25%		28.40
0
0%		29.05
0.65
2.29%		28.80
-0.25
-0.86%		 　30.00
1.2
4.17%		29.90
-0.1
-0.33%		29.80
-0.1
-0.33%		30.25
0.45
1.51%		29.40
-0.85
-2.81%		 　29.30
-0.1
-0.34%		29.25
-0.05
-0.17%		 29.55
0.3
1.03%		29.80
0.25
0.85%		 　29.90
0.1
0.34%		29.20
-0.7
-2.34%		29.45
0.25
0.86%		28.90
-0.55
-1.87%		29.05
8 月29.00
0.1
0.35%		 　29.10
0.1
0.34%		28.50
-0.6
-2.06%		28.60
0.1
0.35%		28.90
0.3
1.05%		28.65
-0.25
-0.87%		 　28.90
0.25
0.87%		28.85
-0.05
-0.17%		29.05
0.2
0.69%		29.05
0
0%		29.05
0
0%		 　28.95
-0.1
-0.34%		29.15
0.2
0.69%		29.45
0.3
1.03%		27.20
-2.25
-7.64%		27.40
0.2
0.74%		 　27.40
0
0%		27.25
-0.15
-0.55%		27.60
0.35
1.28%		27.65
0.05
0.18%		27.75
0.1
0.36%		 28.41
9 月27.70
-0.05
-0.18%		27.25
-0.45
-1.62%		27.45
0.2
0.73%		27.35
-0.1
-0.36%		27.55
0.2
0.73%		 　　27.50
-0.05
-0.18%		27.20
-0.3
-1.09%		27.10
-0.1
-0.37%		27.00
-0.1
-0.37%		 　27.00
0
0%		26.75
-0.25
-0.93%		26.90
0.15
0.56%		26.95
0.05
0.19%		27.00
0.05
0.19%		 　26.50
-0.5
-1.85%		26.40
-0.1
-0.38%		26.30
-0.1
-0.38%		25.95
-0.35
-1.33%		25.70
-0.25
-0.96%		 　25.40
-0.3
-1.17%		25.10
-0.3
-1.18%		 26.68
10 月25.25
0.15
0.6%		25.25
0
0%		26.15
0.9
3.56%		 　26.10
-0.05
-0.19%		25.75
-0.35
-1.34%		25.60
-0.15
-0.58%		25.70
0.1
0.39%		 　　25.15
-0.55
-2.14%		26.00
0.85
3.38%		25.45
-0.55
-2.12%		25.40
-0.05
-0.2%		25.10
-0.3
-1.18%		 　25.35
0.25
1%		25.50
0.15
0.59%		25.85
0.35
1.37%		25.80
-0.05
-0.19%		25.25
-0.55
-2.13%		 　25.10
-0.15
-0.59%		25.70
0.6
2.39%		26.00
0.3
1.17%		26.10
0.1
0.38%		26.50
0.4
1.53%		25.61
11 月 　26.40
-0.1
-0.38%		26.20
-0.2
-0.76%		26.25
0.05
0.19%		26.00
-0.25
-0.95%		25.85
-0.15
-0.58%		 　26.35
0.5
1.93%		26.25
-0.1
-0.38%		25.95
-0.3
-1.14%		26.25
0.3
1.16%		26.30
0.05
0.19%		 　26.00
-0.3
-1.14%		26.00
0
0%		26.00
0
0%		26.05
0.05
0.19%		26.00
-0.05
-0.19%		 　26.20
0.2
0.77%		25.80
-0.4
-1.53%		25.80
0
0%		25.90
0.1
0.39%		25.90
0
0%		 26.02
12 月25.35
-0.55
-2.12%		25.10
-0.25
-0.99%		25.55
0.45
1.79%		25.70
0.15
0.59%		26.90
1.2
4.67%		 　27.00
0.1
0.37%		26.50
-0.5
-1.85%		25.75
-0.75
-2.83%		25.50
-0.25
-0.97%		25.55
0.05
0.2%		 　25.50
-0.05
-0.2%		25.40
-0.1
-0.39%		25.30
-0.1
-0.39%		25.25
-0.05
-0.2%		25.45
0.2
0.79%		 　25.80
0.35
1.38%		25.90
0.1
0.39%		26.00
0.1
0.39%		25.95
-0.05
-0.19%		26.30
0.35
1.35%		26.25
-0.05
-0.19%		 26.35
0.1
0.38%		26.40
0.05
0.19%		26.30
-0.1
-0.38%		25.92

說明:最高漲幅:4.67%最低跌幅:-7.64% 最高價:31.60最低價:25.10平均價:27.57,灰色底表示週末,漲124天(35.25)元,跌165天(-43.9)元,平盤25天
5%=1,4%=3,3%=3,2%=22,1%=51,0%=69,-0%=1,-1%=3,-2%=33,-3%=59,-4%=69,

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 2823 11654170 3954 355481816 30.10 30.75 30.05 30.45 0.25 0% 30.40 66 30.45 33 14.64
2014-01-03 2823 9211825 3310 280240714 30.20 30.60 30.15 30.50 0.05 0.16% 30.45 97 30.50 422 14.66
2014-01-06 2823 7819130 2418 235455607 30.40 30.50 29.90 30.05 0.45 -1.48% 30.05 155 30.10 124 14.45
2014-01-07 2823 8701062 3000 264678664 30.25 30.55 30.20 30.45 0.40 1.33% 30.45 53 30.50 142 14.64
2014-01-08 2823 8803250 3132 269360688 30.50 30.70 30.45 30.65 0.20 0.66% 30.50 17 30.65 701 14.74
2014-01-09 2823 11947130 4074 368372746 30.70 30.95 30.65 30.95 0.30 0.98% 30.90 1 30.95 795 14.88
2014-01-10 2823 18319607 6667 576883861 31.05 31.75 31.00 31.60 0.65 2.1% 31.55 16 31.60 264 15.19
2014-01-13 2823 6265419 2670 197418735 31.95 32.00 31.25 31.35 0.25 -0.79% 31.30 51 31.35 59 15.07
2014-01-14 2823 12242262 3270 378077362 31.10 31.15 30.80 30.85 0.50 -1.59% 30.85 991 30.90 1027 14.83
2014-01-15 2823 7028781 2966 217684675 30.95 31.20 30.90 30.95 0.10 0.32% 30.90 303 30.95 256 14.88
2014-01-16 2823 7653860 2806 236756044 31.20 31.20 30.85 30.85 0.10 -0.32% 30.80 239 30.85 180 14.83
2014-01-17 2823 10113603 2575 311464867 31.00 31.00 30.70 30.70 0.15 -0.49% 30.70 331 30.80 686 14.76
2014-01-20 2823 9463882 2917 294147197 30.80 31.30 30.70 31.25 0.55 1.79% 31.20 52 31.25 87 15.02
2014-01-21 2823 10134918 3314 312830471 31.25 31.25 30.70 30.70 0.55 -1.76% 30.70 383 30.75 51 14.76
2014-01-22 2823 9983213 3979 304544295 30.60 30.80 30.25 30.35 0.35 -1.14% 30.35 19 30.40 68 14.59
2014-01-23 2823 21086792 7016 628599095 30.35 30.40 29.55 29.55 0.80 -2.64% 29.55 147 29.60 27 14.21
2014-01-24 2823 18129798 6100 533440375 29.55 29.90 29.00 29.40 0.15 -0.51% 29.35 56 29.40 206 14.13
2014-01-27 2823 25102103 9467 721249687 28.80 29.00 28.55 28.95 0.45 -1.53% 28.95 328 29.00 407 13.92
2014-02-05 2823 16553060 7828 471222154 28.40 28.70 28.30 28.40 0.55 -1.9% 28.40 162 28.45 6 13.65
2014-02-06 2823 14816164 5567 427074513 28.45 29.05 28.45 28.85 0.45 1.58% 28.85 919 28.90 16 13.87
2014-02-07 2823 13960424 5074 402844610 29.05 29.10 28.75 28.85 0.00 0% 28.85 1541 28.90 12 13.87
2014-02-10 2823 8482155 3906 244712069 29.00 29.15 28.65 28.65 0.20 -0.69% 28.65 101 28.70 35 13.77
2014-02-11 2823 6903413 2352 197981079 28.70 28.85 28.55 28.55 0.10 -0.35% 28.55 600 28.60 17 13.73
2014-02-12 2823 10173175 3588 292705788 28.70 28.90 28.60 28.80 0.25 0.88% 28.80 622 28.85 131 13.85
2014-02-13 2823 12574707 5042 357998232 28.80 28.85 28.35 28.35 0.45 -1.56% 28.35 425 28.40 107 13.63
2014-02-14 2823 12872507 3744 369212115 28.50 28.80 28.50 28.75 0.40 1.41% 28.70 155 28.75 32 13.82
2014-02-17 2823 14600443 3381 423744854 28.95 29.20 28.85 29.20 0.45 1.57% 29.15 3 29.20 181 14.04
2014-02-18 2823 10008728 2547 290092336 29.20 29.20 28.85 29.00 0.20 -0.68% 28.95 67 29.00 777 13.94
2014-02-19 2823 6018172 2313 173735817 29.15 29.15 28.80 28.90 0.10 -0.34% 28.85 192 28.90 706 13.89
2014-02-20 2823 6441823 2148 185079627 28.90 28.90 28.60 28.75 0.15 -0.52% 28.70 24 28.75 3 13.82
2014-02-21 2823 8478388 2969 246374752 29.00 29.15 29.00 29.10 0.35 1.22% 29.05 117 29.10 84 13.99
2014-02-24 2823 16114613 5150 460129583 28.80 28.90 28.40 28.50 0.60 -2.06% 28.45 665 28.50 619 13.70
2014-02-25 2823 11288182 3252 321071465 28.50 28.65 28.20 28.60 0.10 0.35% 28.60 75 28.65 230 13.75
2014-02-26 2823 8507822 2619 243138383 28.50 28.75 28.45 28.45 0.15 -0.52% 28.45 373 28.50 3 13.68
2014-02-27 2823 7433701 2230 213212606 28.65 28.75 28.55 28.75 0.30 1.05% 28.70 28 28.75 29 13.82
2014-03-03 2823 8720018 3634 247068621 28.50 28.50 28.25 28.40 0.35 -1.22% 28.40 59 28.45 66 13.65
2014-03-04 2823 3057591 1287 86631468 28.40 28.45 28.25 28.30 0.10 -0.35% 28.30 345 28.35 2 13.61
2014-03-05 2823 5956205 2097 169257614 28.45 28.50 28.35 28.35 0.05 0.18% 28.35 180 28.40 24 13.63
2014-03-06 2823 12338240 3021 354180870 28.70 28.80 28.50 28.80 0.45 1.59% 28.75 228 28.80 199 13.85
2014-03-07 2823 15505005 5353 449698145 28.95 29.10 28.85 29.10 0.30 1.04% 29.05 120 29.10 485 13.99
2014-03-10 2823 7895501 2945 226116060 29.10 29.10 28.50 28.55 0.55 -1.89% 28.55 191 28.60 224 13.73
2014-03-11 2823 7269487 2637 206664750 28.60 28.75 28.30 28.40 0.15 -0.53% 28.40 92 28.45 1 13.65
2014-03-12 2823 11473704 4225 323189664 28.30 28.40 28.10 28.20 0.20 -0.7% 28.15 71 28.20 12 13.56
2014-03-13 2823 22925198 7456 646537381 28.25 28.65 28.00 28.05 0.15 -0.53% 28.05 35 28.10 8 13.49
2014-03-14 2823 13321802 4773 371251892 28.00 28.05 27.75 27.80 0.25 -0.89% 27.80 392 27.85 32 13.37
2014-03-17 2823 10675985 3934 294811852 27.70 27.75 27.55 27.75 0.05 -0.18% 27.70 7 27.75 169 13.34
2014-03-18 2823 11873488 4435 331779372 28.00 28.10 27.80 28.00 0.25 0.9% 28.00 78 28.05 246 13.46
2014-03-19 2823 5785348 2435 161177092 28.00 28.10 27.75 27.80 0.20 -0.71% 27.80 216 27.85 110 13.37
2014-03-20 2823 16124147 6312 440958188 27.65 27.65 27.10 27.25 0.55 -1.98% 27.20 419 27.25 48 13.10
2014-03-21 2823 12196768 3686 332779859 27.45 27.50 27.10 27.30 0.05 0.18% 27.25 5 27.30 173 13.13
2014-03-24 2823 10985511 4118 297484875 27.20 27.30 26.95 27.30 0.00 0% 27.25 26 27.30 314 13.13
2014-03-25 2823 11075261 3985 303032225 27.30 27.55 27.20 27.40 0.10 0.37% 27.35 70 27.40 60 13.17
2014-03-26 2823 12873769 4608 355322500 27.40 27.75 27.30 27.65 0.25 0.91% 27.60 107 27.65 18 13.29
2014-03-27 2823 10432882 4318 288336997 27.75 27.75 27.45 27.70 0.05 0.18% 27.65 21 27.70 220 13.32
2014-03-28 2823 12207424 4976 335082486 27.60 27.70 27.30 27.30 0.40 -1.44% 27.30 276 27.35 3 13.13
2014-03-31 2823 10290179 3781 284895204 27.45 27.95 27.30 27.95 0.65 2.38% 27.90 7 27.95 598 13.44
2014-04-01 2823 6441155 2291 179172542 27.95 27.95 27.70 27.90 0.05 -0.18% 27.85 9 27.90 4 13.41
2014-04-02 2823 4955779 2113 138271194 27.95 28.00 27.80 27.95 0.05 0.18% 27.90 234 27.95 13 16.06
2014-04-03 2823 10558842 3538 295347860 27.95 28.15 27.80 27.90 0.05 -0.18% 27.85 352 27.90 311 16.03
2014-04-07 2823 7378206 2058 204211641 27.50 27.75 27.50 27.70 0.20 -0.72% 27.65 282 27.70 384 15.92
2014-04-08 2823 5724754 2185 158740235 27.80 27.90 27.65 27.70 0.00 0% 27.70 13 27.75 640 15.92
2014-04-09 2823 9301279 2573 257941917 27.70 27.90 27.65 27.70 0.00 0% 27.70 73 27.75 188 15.92
2014-04-10 2823 27544717 6841 772842700 27.90 28.30 27.80 28.20 0.50 1.81% 28.20 169 28.25 310 16.21
2014-04-11 2823 11472802 3706 321140058 28.00 28.10 27.85 28.10 0.10 -0.35% 28.05 17 28.10 52 16.15
2014-04-14 2823 5815449 2179 162233311 28.10 28.10 27.80 27.90 0.20 -0.71% 27.90 16 27.95 200 16.03
2014-04-15 2823 6327922 1798 176915139 28.00 28.10 27.85 27.95 0.05 0.18% 27.95 570 28.00 633 16.06
2014-04-16 2823 8310400 2458 232838900 28.00 28.10 27.95 28.10 0.15 0.54% 28.05 15 28.10 760 16.15
2014-04-17 2823 6497179 1797 182105349 28.10 28.15 27.90 27.90 0.20 -0.71% 27.90 244 27.95 11 16.03
2014-04-18 2823 6905757 1963 192088838 28.00 28.10 27.65 27.85 0.05 -0.18% 27.80 37 27.90 203 16.01
2014-04-21 2823 4114928 1402 114403671 27.75 27.95 27.75 27.80 0.05 -0.18% 27.80 50 27.85 37 15.98
2014-04-22 2823 8444186 2590 233646910 27.75 27.80 27.55 27.55 0.25 -0.9% 27.55 118 27.60 75 15.83
2014-04-23 2823 7033339 2506 194574156 27.60 27.80 27.55 27.65 0.10 0.36% 27.65 393 27.70 2 15.89
2014-04-24 2823 4678033 2612 128604226 27.60 27.60 27.40 27.40 0.25 -0.9% 27.40 439 27.45 2 15.75
2014-04-25 2823 19448197 6493 521844607 27.40 27.40 26.30 26.75 0.65 -2.37% 26.70 144 26.75 126 15.37
2014-04-28 2823 10716239 3089 284677572 26.20 27.00 26.10 26.80 0.05 0.19% 26.80 181 26.85 1 15.40
2014-04-29 2823 8098565 2979 216996265 27.00 27.00 26.65 26.65 0.15 -0.56% 26.65 910 26.70 204 15.32
2014-04-30 2823 8242189 3238 218993343 26.80 26.80 26.40 26.40 0.25 -0.94% 26.40 356 26.45 10 15.17
2014-05-02 2823 9211968 3073 243859330 26.40 26.75 26.35 26.50 0.10 0.38% 26.45 41 26.50 70 15.23
2014-05-05 2823 11776989 3714 309968185 26.60 26.75 26.15 26.20 0.30 -1.13% 26.20 127 26.25 97 15.06
2014-05-06 2823 14482564 4945 386909224 26.20 27.20 26.10 27.10 0.90 3.44% 27.05 53 27.10 247 15.57
2014-05-07 2823 7901368 3025 211394963 27.00 27.00 26.60 26.60 0.50 -1.85% 26.60 180 26.65 5 15.29
2014-05-08 2823 10168188 4085 274804373 26.80 27.30 26.65 26.95 0.35 1.32% 26.95 176 27.00 10 15.49
2014-05-09 2823 6230245 2235 167207550 27.00 27.05 26.70 26.75 0.20 -0.74% 26.75 1 26.80 103 15.37
2014-05-12 2823 9488858 1976 254494492 27.10 27.10 26.70 26.70 0.05 -0.19% 26.70 117 26.75 39 15.34
2014-05-13 2823 6565065 2058 175890277 27.05 27.05 26.65 26.70 0.00 0% 26.70 140 26.75 38 15.34
2014-05-14 2823 7626303 2163 204508056 27.00 27.00 26.70 26.85 0.15 0.56% 26.85 3 26.90 1163 15.43
2014-05-15 2823 18307347 6480 503093889 27.10 27.65 27.05 27.55 0.70 2.61% 27.55 141 27.60 180 15.83
2014-05-16 2823 14920174 4971 413070734 27.55 27.95 27.45 27.95 0.40 1.45% 27.90 19 27.95 306 18.39
2014-05-19 2823 8375909 2652 233383238 28.05 28.05 27.70 27.90 0.05 -0.18% 27.85 8 27.90 9 18.36
2014-05-20 2823 7691419 2411 212742859 28.00 28.00 27.45 27.50 0.40 -1.43% 27.50 28 27.55 318 18.09
2014-05-21 2823 8099778 3332 222016542 27.40 27.60 27.25 27.35 0.15 -0.55% 27.35 31 27.40 200 17.99
2014-05-22 2823 6532616 2413 179392534 27.45 27.55 27.35 27.55 0.20 0.73% 27.50 58 27.55 60 18.13
2014-05-23 2823 8803258 3215 242074972 27.50 27.65 27.35 27.55 0.00 0% 27.50 14 27.55 313 18.13
2014-05-26 2823 6740648 1902 185470009 27.60 27.60 27.40 27.45 0.10 -0.36% 27.45 104 27.50 214 18.06
2014-05-27 2823 9391629 3013 258374986 27.50 27.70 27.40 27.40 0.05 -0.18% 27.40 323 27.45 4 18.03
2014-05-28 2823 25307194 7247 702712713 27.40 27.95 27.35 27.90 0.50 1.82% 27.90 114 27.95 613 18.36
2014-05-29 2823 10833595 3619 301914197 27.90 28.00 27.70 27.80 0.10 -0.36% 27.80 9 27.85 35 18.29
2014-05-30 2823 32835999 4693 925408211 28.00 28.30 27.85 28.30 0.50 1.8% 28.20 95 28.30 276 18.62
2014-06-03 2823 11324819 4399 319635480 28.30 28.30 28.05 28.30 0.00 0% 28.25 175 28.30 397 18.62
2014-06-04 2823 9199334 2806 257540885 28.30 28.30 27.90 28.00 0.30 -1.06% 27.95 238 28.00 127 18.42
2014-06-05 2823 7544658 2207 210831264 28.00 28.10 27.85 28.10 0.10 0.36% 28.05 1 28.10 142 18.49
2014-06-06 2823 4320210 1946 120805618 28.05 28.15 27.85 27.85 0.25 -0.89% 27.85 153 27.90 2 18.32
2014-06-09 2823 4973943 1819 138719797 27.85 28.00 27.75 27.90 0.05 0.18% 27.85 255 27.90 40 18.36
2014-06-10 2823 8282241 2839 232317548 27.80 28.15 27.80 28.15 0.25 0.9% 28.10 184 28.15 5 18.52
2014-06-11 2823 6373493 2306 178449792 28.20 28.20 27.90 27.95 0.20 -0.71% 27.95 14 28.00 326 18.39
2014-06-12 2823 6042802 2371 167751133 27.80 27.85 27.70 27.75 0.20 -0.72% 27.75 602 27.80 319 18.26
2014-06-13 2823 6837464 2372 190148927 27.75 28.00 27.60 28.00 0.25 0.9% 27.90 83 28.00 136 18.42
2014-06-16 2823 6409559 2362 178430356 28.20 28.20 27.75 27.75 0.25 -0.89% 27.75 225 27.80 47 18.26
2014-06-17 2823 15460790 6278 426462998 27.75 27.85 27.45 27.50 0.25 -0.9% 27.50 188 27.55 21 18.09
2014-06-18 2823 14096742 4724 388807854 27.75 27.85 27.40 27.60 0.10 0.36% 27.60 187 27.65 20 18.16
2014-06-19 2823 3875265 1262 107367488 27.70 27.80 27.60 27.75 0.15 0.54% 27.75 34 27.80 479 18.26
2014-06-20 2823 4958101 1163 137334954 27.70 27.80 27.55 27.75 0.00 0% 27.70 174 27.75 139 18.26
2014-06-23 2823 5705408 1790 158047421 27.60 27.80 27.55 27.60 0.15 -0.54% 27.60 127 27.65 10 18.16
2014-06-24 2823 4018836 1379 111243779 27.60 27.80 27.60 27.60 0.00 0% 27.60 16 27.65 140 18.16
2014-06-25 2823 6359217 1779 175246514 27.55 27.65 27.50 27.50 0.10 -0.36% 27.50 446 27.55 8 18.09
2014-06-26 2823 15076722 4045 412587573 27.35 27.50 27.20 27.35 0.15 -0.55% 27.30 146 27.35 33 17.99
2014-06-27 2823 5072664 1874 138616998 27.35 27.45 27.20 27.30 0.05 -0.18% 27.30 2 27.35 12 17.96
2014-06-30 2823 5449842 1820 149776181 27.30 27.55 27.30 27.55 0.25 0.92% 27.50 23 27.55 16 18.13
2014-07-01 2823 4661365 1457 128398382 27.55 27.65 27.45 27.60 0.05 0.18% 27.55 7 27.60 125 18.16
2014-07-02 2823 6167407 1868 170012179 27.65 27.70 27.35 27.60 0.00 0% 27.55 2 27.60 656 18.16
2014-07-03 2823 3453072 1068 95086158 27.60 27.65 27.45 27.55 0.05 -0.18% 27.50 88 27.55 29 18.13
2014-07-04 2823 6522357 2046 179658052 27.50 27.70 27.45 27.45 0.10 -0.36% 27.45 172 27.50 33 18.06
2014-07-07 2823 23140932 4962 646341237 27.40 28.15 27.40 28.05 0.60 2.19% 28.00 912 28.05 117 18.45
2014-07-08 2823 20512685 4808 579275066 28.05 28.40 28.05 28.40 0.35 1.25% 28.35 28 28.40 1055 18.68
2014-07-09 2823 11400340 3224 323935616 28.40 28.55 28.25 28.40 0.00 0% 28.40 3 28.45 620 18.68
2014-07-10 2823 37870150 8402 1096000200 28.70 29.20 28.70 29.05 0.65 2.29% 29.00 425 29.05 111 19.11
2014-07-11 2823 15739241 4689 454733376 29.05 29.15 28.70 28.80 0.25 -0.86% 28.75 151 28.80 53 18.95
2014-07-14 2823 36570057 9705 1082906712 29.10 30.00 29.00 30.00 1.20 4.17% 29.95 160 30.00 2616 19.74
2014-07-15 2823 38012656 6951 1143789469 30.30 30.50 29.75 29.90 0.10 -0.33% 29.85 60 29.90 45 19.67
2014-07-16 2823 31434872 5899 933959087 30.00 30.10 29.65 29.80 0.10 -0.33% 29.75 75 29.80 120 19.61
2014-07-17 2823 27455050 7313 823978493 29.80 30.25 29.80 30.25 0.45 1.51% 30.20 515 30.25 1006 19.90
2014-07-18 2823 22351575 6120 659342328 29.45 29.75 29.20 29.40 0.00 -2.81% 29.35 69 29.40 49 19.34
2014-07-21 2823 9389209 3173 276671039 29.60 29.75 29.30 29.30 0.10 -0.34% 29.30 62 29.35 40 19.28
2014-07-22 2823 12532561 3217 365119956 29.30 29.50 28.90 29.25 0.05 -0.17% 29.20 129 29.25 15 19.24
2014-07-24 2823 11374019 3500 334434658 29.30 29.55 29.25 29.55 0.30 1.03% 29.50 64 29.55 46 19.44
2014-07-25 2823 19358234 4403 576320766 29.55 29.95 29.55 29.80 0.25 0.85% 29.75 129 29.80 704 19.61
2014-07-28 2823 9160203 2809 273738469 29.90 29.95 29.70 29.90 0.10 0.34% 29.85 67 29.90 83 19.67
2014-07-29 2823 13463865 4794 399183469 30.00 30.10 29.20 29.20 0.70 -2.34% 29.20 180 29.25 39 19.21
2014-07-30 2823 8721738 3630 256455887 29.30 29.60 29.30 29.45 0.25 0.86% 29.45 131 29.50 769 19.38
2014-07-31 2823 14119076 3800 409764654 29.35 29.35 28.80 28.90 0.55 -1.87% 28.90 38 28.95 1 19.01
2014-08-01 2823 11256295 3290 323984255 28.50 29.15 28.40 29.00 0.10 0.35% 29.00 56 29.05 7 19.08
2014-08-04 2823 11816084 1785 341068283 28.90 29.10 28.70 29.10 0.10 0.34% 29.10 5 29.15 933 19.14
2014-08-05 2823 9923577 3530 285003782 29.20 29.20 28.50 28.50 0.60 -2.06% 28.50 657 28.55 209 18.75
2014-08-06 2823 8604292 2798 244176413 28.50 28.60 28.15 28.60 0.10 0.35% 28.55 16 28.60 12 18.82
2014-08-07 2823 6114535 2216 176205096 28.75 28.95 28.60 28.90 0.30 1.05% 28.85 29 28.90 202 19.01
2014-08-08 2823 7393750 2349 211919208 28.90 28.90 28.50 28.65 0.25 -0.87% 28.60 93 28.65 4 18.85
2014-08-11 2823 5246729 1734 151297243 28.65 28.90 28.65 28.90 0.25 0.87% 28.85 36 28.90 355 19.01
2014-08-12 2823 4078360 1626 117279048 28.90 28.90 28.65 28.85 0.05 -0.17% 28.80 19 28.85 179 18.98
2014-08-13 2823 3954600 1703 114480691 28.85 29.05 28.75 29.05 0.20 0.69% 29.00 167 29.05 64 19.11
2014-08-14 2823 3487508 1187 101062232 29.10 29.10 28.90 29.05 0.00 0% 29.00 82 29.05 262 19.11
2014-08-15 2823 5659185 1742 164397774 29.05 29.10 28.95 29.05 0.00 0% 29.00 307 29.05 129 19.11
2014-08-18 2823 3512686 1154 101282781 29.05 29.10 28.65 28.95 0.10 -0.34% 28.90 14 28.95 2 17.87
2014-08-19 2823 9821285 2874 285999010 29.00 29.20 29.00 29.15 0.20 0.69% 29.10 339 29.15 1574 17.99
2014-08-20 2823 22563866 5245 661400679 29.15 29.50 29.05 29.45 0.30 1.03% 29.40 175 29.45 45 18.18
2014-08-21 2823 35120306 7018 951474347 27.00 27.25 26.90 27.20 0.00 -7.64% 27.15 387 27.20 13 16.79
2014-08-22 2823 29452360 4903 807468283 27.25 27.55 27.10 27.40 0.20 0.74% 27.40 270 27.45 282 16.91
2014-08-25 2823 26061197 2370 714127704 27.55 27.55 27.30 27.40 0.00 0% 27.35 676 27.40 626 16.91
2014-08-26 2823 5930392 2329 161925612 27.40 27.40 27.25 27.25 0.15 -0.55% 27.25 208 27.30 342 16.82
2014-08-27 2823 10594513 4127 291272026 27.30 27.60 27.30 27.60 0.35 1.28% 27.60 262 27.65 288 17.04
2014-08-28 2823 5677939 2250 156362286 27.70 27.70 27.40 27.65 0.05 0.18% 27.60 2 27.65 309 17.07
2014-08-29 2823 10461569 2529 290055423 27.60 27.90 27.50 27.75 0.10 0.36% 27.75 151 27.80 522 17.13
2014-09-01 2823 4487640 1595 124521251 27.65 27.85 27.65 27.70 0.05 -0.18% 27.70 10 27.75 109 17.10
2014-09-02 2823 7040283 2470 192965595 27.70 27.70 27.20 27.25 0.45 -1.62% 27.25 178 27.30 26 16.82
2014-09-03 2823 6154965 1892 168642366 27.30 27.55 27.25 27.45 0.20 0.73% 27.40 24 27.45 77 16.94
2014-09-04 2823 3786698 1644 103679461 27.40 27.45 27.30 27.35 0.10 -0.36% 27.30 434 27.35 22 16.88
2014-09-05 2823 3182970 1008 87426254 27.35 27.55 27.35 27.55 0.20 0.73% 27.50 58 27.55 81 17.01
2014-09-09 2823 5144417 1841 141549000 27.60 27.65 27.45 27.50 0.05 -0.18% 27.45 103 27.50 88 16.98
2014-09-10 2823 4850867 1866 132276393 27.50 27.50 27.15 27.20 0.30 -1.09% 27.20 281 27.25 1 16.79
2014-09-11 2823 5674423 2283 154130341 27.20 27.35 27.10 27.10 0.10 -0.37% 27.05 227 27.10 45 16.73
2014-09-12 2823 8269053 2436 223811517 27.10 27.20 27.00 27.00 0.10 -0.37% 27.00 238 27.10 514 16.67
2014-09-15 2823 6172785 2208 166201064 26.90 27.00 26.85 27.00 0.00 0% 26.95 16 27.00 238 16.67
2014-09-16 2823 7125971 2317 191068551 27.00 27.00 26.70 26.75 0.25 -0.93% 26.75 52 26.80 2 16.51
2014-09-17 2823 4638523 2075 124988220 26.85 27.05 26.80 26.90 0.15 0.56% 26.90 23 26.95 155 16.60
2014-09-18 2823 4596311 1548 123989047 27.05 27.05 26.85 26.95 0.05 0.19% 26.90 209 26.95 34 16.64
2014-09-19 2823 5769689 1896 155580053 27.00 27.05 26.85 27.00 0.05 0.19% 26.95 7 27.00 4232 16.67
2014-09-22 2823 13099340 4968 348216831 26.85 26.85 26.45 26.50 0.50 -1.85% 26.50 82 26.55 113 16.36
2014-09-23 2823 4625151 1814 122643009 26.55 26.65 26.35 26.40 0.10 -0.38% 26.40 188 26.45 14 16.30
2014-09-24 2823 6571500 2686 173355224 26.40 26.55 26.30 26.30 0.10 -0.38% 26.30 39 26.35 178 16.23
2014-09-25 2823 13395241 4637 349699348 26.35 26.40 25.90 25.95 0.35 -1.33% 25.95 394 26.00 11 16.02
2014-09-26 2823 8194818 2967 209842818 25.60 25.85 25.35 25.70 0.25 -0.96% 25.65 126 25.70 152 15.86
2014-09-29 2823 10918535 4045 277991774 25.70 25.70 25.35 25.40 0.30 -1.17% 25.40 352 25.45 31 15.68
2014-09-30 2823 14603904 4200 366750975 25.40 25.45 24.80 25.10 0.30 -1.18% 25.10 471 25.30 76 15.49
2014-10-01 2823 5660493 2330 142799135 25.40 25.40 25.00 25.25 0.15 0.6% 25.20 85 25.25 55 15.59
2014-10-02 2823 6315373 2141 159290258 25.15 25.45 25.00 25.25 0.00 0% 25.25 17 25.30 12 15.59
2014-10-03 2823 11704473 3843 303391897 25.55 26.20 25.30 26.15 0.90 3.56% 26.10 83 26.15 148 16.14
2014-10-06 2823 5773150 2340 151014346 26.50 26.50 26.00 26.10 0.05 -0.19% 26.05 92 26.10 108 16.11
2014-10-07 2823 7468593 3073 191907392 25.80 25.85 25.50 25.75 0.35 -1.34% 25.70 56 25.75 195 15.90
2014-10-08 2823 6790457 2058 174532760 25.60 25.85 25.50 25.60 0.15 -0.58% 25.60 772 25.70 4 15.80
2014-10-09 2823 6853233 1676 176018044 25.90 25.90 25.55 25.70 0.10 0.39% 25.65 78 25.70 15 15.86
2014-10-13 2823 6218437 2051 156520749 25.20 25.30 25.10 25.15 0.55 -2.14% 25.10 1049 25.15 115 15.52
2014-10-14 2823 10227093 3771 261031268 25.05 26.00 25.00 26.00 0.85 3.38% 25.90 23 26.00 277 16.05
2014-10-15 2823 13226941 5114 338731279 26.00 26.00 25.30 25.45 0.55 -2.12% 25.45 80 25.50 382 15.71
2014-10-16 2823 8628465 2683 219569753 25.40 25.70 25.10 25.40 0.05 -0.2% 25.40 2279 25.45 95 15.68
2014-10-17 2823 10949065 4802 278145481 25.50 25.75 25.10 25.10 0.30 -1.18% 25.10 670 25.15 2 15.49
2014-10-20 2823 5254378 1690 133511262 25.40 25.55 25.30 25.35 0.25 1% 25.35 106 25.40 22 15.65
2014-10-21 2823 3023196 1427 76782480 25.35 25.50 25.25 25.50 0.15 0.59% 25.40 35 25.50 481 15.74
2014-10-22 2823 7527505 2598 194187554 25.60 25.90 25.60 25.85 0.35 1.37% 25.85 620 25.90 246 15.96
2014-10-23 2823 4017222 1120 103631359 25.80 25.95 25.65 25.80 0.05 -0.19% 25.75 11 25.80 503 15.93
2014-10-24 2823 6724450 2492 170784525 25.75 25.75 25.20 25.25 0.55 -2.13% 25.25 224 25.30 2 15.59
2014-10-27 2823 8048612 2856 202960099 25.25 25.45 25.05 25.10 0.15 -0.59% 25.10 117 25.15 141 15.49
2014-10-28 2823 7663880 3131 196351873 25.30 25.85 25.30 25.70 0.60 2.39% 25.70 171 25.75 122 15.86
2014-10-29 2823 6108276 2407 158326676 26.00 26.00 25.75 26.00 0.30 1.17% 25.95 22 26.00 483 16.05
2014-10-30 2823 3900484 1419 101253208 25.90 26.10 25.75 26.10 0.10 0.38% 26.05 3 26.10 323 16.11
2014-10-31 2823 7825520 2983 206503365 26.30 26.50 26.25 26.50 0.40 1.53% 26.45 80 26.50 932 13.95
2014-11-03 2823 4843800 1929 127864685 26.50 26.60 26.25 26.40 0.10 -0.38% 26.35 198 26.40 23 13.89
2014-11-04 2823 5317632 2243 140205726 26.50 26.60 26.20 26.20 0.20 -0.76% 26.20 229 26.30 62 13.79
2014-11-05 2823 4567216 1907 119537473 26.30 26.45 26.05 26.25 0.05 0.19% 26.20 14 26.25 509 13.82
2014-11-06 2823 2815223 1596 73476498 26.35 26.40 26.00 26.00 0.25 -0.95% 26.00 355 26.05 67 13.68
2014-11-07 2823 3574421 1482 92629729 26.00 26.10 25.80 25.85 0.15 -0.58% 25.85 365 25.95 23 13.61
2014-11-10 2823 6750082 3030 177717513 26.00 26.45 26.00 26.35 0.50 1.93% 26.30 25 26.35 78 13.87
2014-11-11 2823 3164912 1608 83246317 26.50 26.50 26.20 26.25 0.10 -0.38% 26.25 7 26.30 195 13.82
2014-11-12 2823 4243294 1666 110527939 26.20 26.25 25.90 25.95 0.30 -1.14% 25.90 98 25.95 3 13.66
2014-11-13 2823 3448262 1620 90305411 26.20 26.30 25.90 26.25 0.30 1.16% 26.20 105 26.25 4 13.82
2014-11-14 2823 2958451 1088 77517446 26.25 26.30 26.05 26.30 0.05 0.19% 26.20 22 26.30 543 13.84
2014-11-17 2823 3894727 1817 101668602 26.35 26.45 26.00 26.00 0.30 -1.14% 26.00 7 26.05 191 13.68
2014-11-18 2823 3662215 1595 95302744 26.05 26.20 25.90 26.00 0.00 0% 25.95 69 26.00 116 13.68
2014-11-19 2823 6487957 2170 169125803 26.00 26.25 25.90 26.00 0.00 0% 25.95 70 26.00 146 13.68
2014-11-20 2823 7200496 1819 187669846 26.05 26.15 26.00 26.05 0.05 0.19% 26.05 88 26.10 432 13.71
2014-11-21 2823 4880687 1262 127174042 26.20 26.20 26.00 26.00 0.05 -0.19% 25.95 258 26.00 312 13.68
2014-11-24 2823 3432222 1247 89782155 26.05 26.25 26.05 26.20 0.20 0.77% 26.15 28 26.20 70 13.79
2014-11-25 2823 7638121 2146 198008393 26.05 26.15 25.80 25.80 0.40 -1.53% 25.80 362 25.85 1 13.58
2014-11-26 2823 6120234 2755 158370266 25.85 26.00 25.80 25.80 0.00 0% 25.80 453 25.85 10 13.58
2014-11-27 2823 8144278 2097 211383292 25.90 26.10 25.80 25.90 0.10 0.39% 25.90 7 25.95 117 13.63
2014-11-28 2823 6110638 2365 158555744 26.05 26.10 25.85 25.90 0.00 0% 25.85 342 25.90 73 13.63
2014-12-01 2823 14648524 5162 371524335 25.30 25.65 25.00 25.35 0.55 -2.12% 25.35 267 25.40 103 13.34
2014-12-02 2823 12690514 3710 318991110 25.25 25.45 25.00 25.10 0.25 -0.99% 25.10 642 25.15 9 13.21
2014-12-03 2823 8675318 2738 221069942 25.35 25.65 25.20 25.55 0.45 1.79% 25.50 18 25.55 99 13.45
2014-12-04 2823 5961577 2642 152449708 25.75 25.80 25.45 25.70 0.15 0.59% 25.65 16 25.70 779 13.53
2014-12-05 2823 36380782 9041 969748999 25.80 27.15 25.65 26.90 1.20 4.67% 26.85 73 26.90 102 14.16
2014-12-08 2823 13968421 3890 377001446 27.25 27.40 26.75 27.00 0.10 0.37% 26.95 100 27.00 658 14.21
2014-12-09 2823 8768772 2838 233706040 27.00 27.00 26.50 26.50 0.50 -1.85% 26.50 175 26.55 12 13.95
2014-12-10 2823 21517340 6632 554970000 26.20 26.25 25.55 25.75 0.75 -2.83% 25.70 6 25.75 284 13.55
2014-12-11 2823 9847559 3707 251621607 25.50 25.70 25.45 25.50 0.25 -0.97% 25.50 165 25.55 5 13.42
2014-12-12 2823 6174501 3437 182788188 29.70 29.75 29.50 25.55 0.05 0.2% 29.55 200 29.60 62 14.00
2014-12-15 2823 6246794 2330 158091044 25.15 25.50 25.15 25.50 0.05 -0.2% 25.45 51 25.50 80 13.42
2014-12-16 2823 7170644 3220 181966471 25.25 25.55 25.25 25.40 0.10 -0.39% 25.35 67 25.40 356 13.37
2014-12-17 2823 9174377 3898 232709558 25.40 25.55 25.25 25.30 0.10 -0.39% 25.30 238 25.35 8 13.32
2014-12-18 2823 7958938 3077 202096215 25.45 25.65 25.25 25.25 0.05 -0.2% 25.25 341 25.30 21 13.29
2014-12-19 2823 13013927 4084 331243704 25.65 25.65 25.25 25.45 0.20 0.79% 25.40 1 25.45 477 13.39
2014-12-22 2823 8368847 3069 215919270 25.65 25.95 25.50 25.80 0.35 1.38% 25.80 549 25.85 2 13.58
2014-12-23 2823 4578947 1975 118963759 26.10 26.10 25.90 25.90 0.10 0.39% 25.90 296 25.95 37 13.63
2014-12-24 2823 8090733 2628 210989308 25.90 26.25 25.90 26.00 0.10 0.39% 26.00 193 26.05 17 13.68
2014-12-25 2823 3155105 1256 82120644 26.00 26.15 25.95 25.95 0.05 -0.19% 25.95 24 26.00 30 13.66
2014-12-26 2823 6966165 2197 182670809 26.10 26.45 26.00 26.30 0.35 1.35% 26.25 42 26.30 90 13.84
2014-12-27 2823 2320217 720 60930385 26.40 26.40 26.20 26.25 0.05 -0.19% 26.25 47 26.30 279 13.82
2014-12-29 2823 6472070 2581 170465706 26.30 26.45 26.25 26.35 0.10 0.38% 26.30 51 26.35 146 13.87
2014-12-30 2823 5108418 1893 134844923 26.40 26.50 26.30 26.40 0.05 0.19% 26.35 55 26.40 29 13.89
2014-12-31 2823 4585667 1282 120756991 26.40 26.40 26.25 26.30 0.10 -0.38% 26.25 226 26.30 6 13.84