遠百(2903)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　28.95
0
0%		28.55
-0.4
-1.38%		 　28.35
-0.2
-0.7%		28.40
0.05
0.18%		28.30
-0.1
-0.35%		28.10
-0.2
-0.71%		28.20
0.1
0.36%		 　28.45
0.25
0.89%		28.05
-0.4
-1.41%		27.55
-0.5
-1.78%		27.15
-0.4
-1.45%		27.55
0.4
1.47%		 　27.15
-0.4
-1.45%		27.30
0.15
0.55%		27.40
0.1
0.37%		27.75
0.35
1.28%		27.50
-0.25
-0.9%		 　27.65
0.15
0.55%		 27.77
2 月　　　　27.00
-0.65
-2.35%		27.00
0
0%		27.05
0.05
0.19%		 　27.10
0.05
0.18%		27.15
0.05
0.18%		27.45
0.3
1.1%		27.40
-0.05
-0.18%		27.40
0
0%		 　27.15
-0.25
-0.91%		27.30
0.15
0.55%		27.45
0.15
0.55%		27.55
0.1
0.36%		27.75
0.2
0.73%		 　27.60
-0.15
-0.54%		27.50
-0.1
-0.36%		27.50
0
0%		27.65
0.15
0.55%		 27.37
3 月　　27.50
-0.15
-0.54%		27.30
-0.2
-0.73%		27.30
0
0%		27.45
0.15
0.55%		27.30
-0.15
-0.55%		 　27.30
0
0%		27.20
-0.1
-0.37%		27.05
-0.15
-0.55%		27.00
-0.05
-0.18%		27.00
0
0%		 　27.00
0
0%		26.90
-0.1
-0.37%		26.70
-0.2
-0.74%		26.30
-0.4
-1.5%		26.65
0.35
1.33%		 　26.40
-0.25
-0.94%		26.40
0
0%		26.55
0.15
0.57%		27.00
0.45
1.69%		26.95
-0.05
-0.19%		 26.85
-0.1
-0.37%		26.94
4 月26.95
0.1
0.37%		27.10
0.15
0.56%		27.50
0.4
1.48%		 　　27.75
0.25
0.91%		27.80
0.05
0.18%		27.90
0.1
0.36%		27.70
-0.2
-0.72%		27.55
-0.15
-0.54%		 　27.45
-0.1
-0.36%		27.35
-0.1
-0.36%		27.65
0.3
1.1%		27.75
0.1
0.36%		27.75
0
0%		 　27.85
0.1
0.36%		27.70
-0.15
-0.54%		27.50
-0.2
-0.72%		27.80
0.3
1.09%		27.40
-0.4
-1.44%		 　27.70
0.3
1.09%		27.70
0
0%		28.10
0.4
1.44%		 27.64
5 月　28.00
-0.1
-0.36%		 　27.70
-0.3
-1.07%		27.80
0.1
0.36%		27.50
-0.3
-1.08%		27.65
0.15
0.55%		27.40
-0.25
-0.9%		 　27.10
-0.3
-1.09%		27.20
0.1
0.37%		27.60
0.4
1.47%		27.55
-0.05
-0.18%		27.45
-0.1
-0.36%		 　27.55
0.1
0.36%		27.50
-0.05
-0.18%		27.20
-0.3
-1.09%		27.40
0.2
0.74%		27.50
0.1
0.36%		 　27.70
0.2
0.73%		27.60
-0.1
-0.36%		27.80
0.2
0.72%		27.85
0.05
0.18%		27.85
0
0%		 27.58
6 月　　28.00
0.15
0.54%		28.15
0.15
0.54%		27.95
-0.2
-0.71%		28.00
0.05
0.18%		 　28.05
0.05
0.18%		28.20
0.15
0.53%		28.20
0
0%		28.30
0.1
0.35%		28.20
-0.1
-0.35%		 　28.25
0.05
0.18%		28.30
0.05
0.18%		28.35
0.05
0.18%		28.30
-0.05
-0.18%		27.95
-0.35
-1.24%		 　27.85
-0.1
-0.36%		27.85
0
0%		27.75
-0.1
-0.36%		27.80
0.05
0.18%		28.15
0.35
1.26%		 　28.05
-0.1
-0.36%		 28.08
7 月28.20
0.15
0.53%		28.30
0.1
0.35%		28.60
0.3
1.06%		28.40
-0.2
-0.7%		 　28.40
0
0%		28.50
0.1
0.35%		28.60
0.1
0.35%		28.65
0.05
0.17%		28.00
-0.65
-2.27%		 　28.25
0.25
0.89%		28.25
0
0%		28.35
0.1
0.35%		28.60
0.25
0.88%		28.60
0
0%		 　29.10
0.5
1.75%		29.20
0.1
0.34%		 29.40
0.2
0.68%		29.45
0.05
0.17%		 　30.50
1.05
3.57%		30.50
0
0%		30.70
0.2
0.66%		30.60
-0.1
-0.33%		28.99
8 月30.00
-0.6
-1.96%		 　30.20
0.2
0.67%		29.85
-0.35
-1.16%		29.50
-0.35
-1.17%		29.55
0.05
0.17%		29.40
-0.15
-0.51%		 　29.70
0.3
1.02%		29.80
0.1
0.34%		30.10
0.3
1.01%		30.05
-0.05
-0.17%		30.15
0.1
0.33%		 　30.15
0
0%		30.40
0.25
0.83%		30.50
0.1
0.33%		30.50
0
0%		30.55
0.05
0.16%		 　30.45
-0.1
-0.33%		30.50
0.05
0.16%		29.70
-0.8
-2.62%		29.85
0.15
0.51%		30.10
0.25
0.84%		 30.08
9 月30.35
0.25
0.83%		30.00
-0.35
-1.15%		30.35
0.35
1.17%		30.20
-0.15
-0.49%		30.40
0.2
0.66%		 　　30.35
-0.05
-0.16%		30.45
0.1
0.33%		29.90
-0.55
-1.81%		29.80
-0.1
-0.33%		 　29.75
-0.05
-0.17%		29.80
0.05
0.17%		29.70
-0.1
-0.34%		29.25
-0.45
-1.52%		29.70
0.45
1.54%		 　29.00
-0.7
-2.36%		28.60
-0.4
-1.38%		28.80
0.2
0.7%		29.25
0.45
1.56%		28.80
-0.45
-1.54%		 　28.95
0.15
0.52%		29.35
0.4
1.38%		 29.6
10 月28.90
-0.45
-1.53%		28.55
-0.35
-1.21%		29.10
0.55
1.93%		 　29.00
-0.1
-0.34%		28.55
-0.45
-1.55%		28.30
-0.25
-0.88%		28.45
0.15
0.53%		 　　27.55
-0.9
-3.16%		27.70
0.15
0.54%		27.45
-0.25
-0.9%		27.35
-0.1
-0.36%		29.25
1.9
6.95%		 　28.05
-1.2
-4.1%		27.70
-0.35
-1.25%		28.00
0.3
1.08%		27.90
-0.1
-0.36%		27.10
-0.8
-2.87%		 　26.60
-0.5
-1.85%		26.85
0.25
0.94%		27.20
0.35
1.3%		27.30
0.1
0.37%		27.45
0.15
0.55%		27.9
11 月 　27.60
0.15
0.55%		27.60
0
0%		27.40
-0.2
-0.72%		27.55
0.15
0.55%		27.40
-0.15
-0.54%		 　27.75
0.35
1.28%		27.65
-0.1
-0.36%		26.90
-0.75
-2.71%		27.00
0.1
0.37%		27.30
0.3
1.11%		 　26.90
-0.4
-1.47%		26.50
-0.4
-1.49%		26.85
0.35
1.32%		27.10
0.25
0.93%		27.00
-0.1
-0.37%		 　27.15
0.15
0.56%		27.05
-0.1
-0.37%		26.90
-0.15
-0.55%		26.90
0
0%		26.75
-0.15
-0.56%		 27.14
12 月26.70
-0.05
-0.19%		26.20
-0.5
-1.87%		26.45
0.25
0.95%		26.50
0.05
0.19%		26.65
0.15
0.57%		 　26.55
-0.1
-0.38%		26.50
-0.05
-0.19%		26.60
0.1
0.38%		26.80
0.2
0.75%		26.80
0
0%		 　26.80
0
0%		26.80
0
0%		26.60
-0.2
-0.75%		26.60
0
0%		26.85
0.25
0.94%		 　27.35
0.5
1.86%		27.40
0.05
0.18%		27.75
0.35
1.28%		27.90
0.15
0.54%		27.85
-0.05
-0.18%		27.90
0.05
0.18%		 27.95
0.05
0.18%		27.90
-0.05
-0.18%		28.20
0.3
1.08%		27.08

說明:最高漲幅:6.95%最低跌幅:-4.1% 最高價:30.70最低價:26.20平均價:28.02,灰色底表示週末,漲147天(31.5)元,跌136天(-36.45)元,平盤31天
7%=1,4%=2,2%=8,1%=84,0%=83,-0%=2,-1%=5,-2%=20,-3%=53,-4%=56,

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 2903 5667509 2310 164485342 29.50 29.50 28.85 28.95 0.55 0% 28.95 113 29.00 96 18.68
2014-01-03 2903 6435386 2231 184301767 28.95 28.95 28.45 28.55 0.40 -1.38% 28.55 148 28.60 1 18.42
2014-01-06 2903 6258139 2116 177867416 28.55 28.75 28.30 28.35 0.20 -0.7% 28.35 120 28.40 2 18.29
2014-01-07 2903 3634962 1991 103631542 28.40 28.70 28.40 28.40 0.05 0.18% 28.40 174 28.45 60 18.32
2014-01-08 2903 4674247 2235 132807794 28.45 28.60 28.30 28.30 0.10 -0.35% 28.30 13 28.35 13 18.26
2014-01-09 2903 4851432 2558 137011064 28.30 28.45 28.05 28.10 0.20 -0.71% 28.05 418 28.10 168 18.13
2014-01-10 2903 2215804 1182 62419771 28.10 28.30 28.10 28.20 0.10 0.36% 28.20 75 28.25 15 18.19
2014-01-13 2903 4532914 2055 127832437 28.35 28.45 28.00 28.45 0.25 0.89% 28.30 35 28.45 112 18.35
2014-01-14 2903 3733117 1531 105028201 28.35 28.35 28.05 28.05 0.40 -1.41% 28.05 471 28.10 15 18.10
2014-01-15 2903 11094129 4780 307502543 28.05 28.20 27.50 27.55 0.50 -1.78% 27.55 546 27.60 28 17.77
2014-01-16 2903 9020225 3557 246838915 27.60 27.75 27.15 27.15 0.40 -1.45% 27.15 453 27.20 23 17.52
2014-01-17 2903 7885234 3399 216851805 27.15 27.70 27.15 27.55 0.40 1.47% 27.55 54 27.60 14 17.77
2014-01-20 2903 7834831 3415 213389865 27.55 27.65 27.10 27.15 0.40 -1.45% 27.15 87 27.20 2 17.52
2014-01-21 2903 2987915 1280 81610553 27.20 27.45 27.20 27.30 0.15 0.55% 27.30 300 27.35 8 17.61
2014-01-22 2903 3978487 1871 109088881 27.35 27.50 27.30 27.40 0.10 0.37% 27.40 163 27.45 4 17.68
2014-01-23 2903 3479272 1801 96132626 27.50 27.75 27.50 27.75 0.35 1.28% 27.70 75 27.75 96 17.90
2014-01-24 2903 3344944 1479 92412299 27.75 27.80 27.50 27.50 0.25 -0.9% 27.50 182 27.55 3 17.74
2014-01-27 2903 6072457 2721 166379992 27.40 27.65 27.15 27.65 0.15 0.55% 27.60 4 27.65 168 17.84
2014-02-05 2903 8067083 4233 219726599 27.45 27.85 26.90 27.00 0.65 -2.35% 27.00 97 27.05 19 17.42
2014-02-06 2903 3736389 2026 101039572 27.10 27.20 26.90 27.00 0.00 0% 27.00 25 27.10 7 17.42
2014-02-07 2903 2226331 1487 60399397 27.20 27.25 27.05 27.05 0.05 0.19% 27.05 68 27.10 6 17.45
2014-02-10 2903 1919055 1053 52218774 27.20 27.35 27.10 27.10 0.05 0.18% 27.10 356 27.20 1 17.48
2014-02-11 2903 1729254 777 47091367 27.30 27.30 27.15 27.15 0.05 0.18% 27.15 74 27.20 14 17.52
2014-02-12 2903 2932732 1274 80573945 27.40 27.65 27.35 27.45 0.30 1.1% 27.45 218 27.50 35 17.71
2014-02-13 2903 1612157 680 44286762 27.60 27.60 27.35 27.40 0.05 -0.18% 27.40 43 27.45 84 17.68
2014-02-14 2903 2148160 1095 59023689 27.60 27.60 27.40 27.40 0.00 0% 27.40 45 27.45 13 17.68
2014-02-17 2903 1756171 969 47898107 27.50 27.55 27.15 27.15 0.25 -0.91% 27.10 244 27.15 7 17.52
2014-02-18 2903 1590939 862 43425564 27.15 27.40 27.15 27.30 0.15 0.55% 27.30 109 27.35 8 17.61
2014-02-19 2903 1187517 613 32545698 27.40 27.50 27.30 27.45 0.15 0.55% 27.40 66 27.45 41 17.71
2014-02-20 2903 2719709 1051 74845712 27.50 27.60 27.45 27.55 0.10 0.36% 27.50 4 27.55 46 17.77
2014-02-21 2903 2484919 1134 68722174 27.55 27.75 27.50 27.75 0.20 0.73% 27.70 31 27.75 136 17.90
2014-02-24 2903 3111343 1359 86478916 27.75 28.00 27.60 27.60 0.15 -0.54% 27.60 129 27.70 15 17.81
2014-02-25 2903 1627528 1031 44876711 27.60 27.75 27.45 27.50 0.10 -0.36% 27.50 63 27.60 22 17.74
2014-02-26 2903 3191256 1522 88079545 27.50 27.80 27.40 27.50 0.00 0% 27.50 439 27.65 2 17.74
2014-02-27 2903 1804917 928 49815038 27.50 27.70 27.50 27.65 0.15 0.55% 27.60 13 27.65 126 17.84
2014-03-03 2903 1744932 1002 47916513 27.55 27.60 27.40 27.50 0.15 -0.54% 27.50 1 27.55 22 17.74
2014-03-04 2903 1572838 809 43025357 27.45 27.50 27.25 27.30 0.20 -0.73% 27.30 31 27.35 12 17.61
2014-03-05 2903 1188180 670 32522462 27.35 27.50 27.30 27.30 0.00 0% 27.30 189 27.35 15 17.61
2014-03-06 2903 1657823 778 45435688 27.25 27.50 27.25 27.45 0.15 0.55% 27.45 38 27.50 90 17.71
2014-03-07 2903 1827120 831 50211953 27.55 27.60 27.30 27.30 0.15 -0.55% 27.30 221 27.35 4 17.61
2014-03-10 2903 1645618 763 44859352 27.30 27.40 27.15 27.30 0.00 0% 27.25 15 27.30 84 17.61
2014-03-11 2903 1332290 831 36320722 27.35 27.40 27.20 27.20 0.10 -0.37% 27.20 45 27.25 1 17.55
2014-03-12 2903 2769989 1217 74917303 27.20 27.20 27.00 27.05 0.15 -0.55% 27.00 209 27.05 220 17.45
2014-03-13 2903 1655651 797 44791927 27.10 27.15 27.00 27.00 0.05 -0.18% 27.00 370 27.05 7 17.42
2014-03-14 2903 2153331 883 58194987 27.00 27.15 26.90 27.00 0.00 0% 27.00 201 27.10 9 17.42
2014-03-17 2903 3281141 1643 88204122 27.10 27.20 26.75 27.00 0.00 0% 26.90 17 27.00 1792 17.42
2014-03-18 2903 1948673 959 52542413 27.05 27.15 26.90 26.90 0.10 -0.37% 26.90 73 26.95 8 17.35
2014-03-19 2903 2914239 1353 78100455 26.80 27.00 26.70 26.70 0.20 -0.74% 26.70 252 26.75 7 17.23
2014-03-20 2903 4708431 1910 124197263 26.70 26.80 26.30 26.30 0.40 -1.5% 26.30 553 26.35 3 16.97
2014-03-21 2903 2314826 933 61393458 26.40 26.65 26.30 26.65 0.35 1.33% 26.60 1 26.65 16 17.19
2014-03-24 2903 1833345 820 48440885 26.60 26.65 26.30 26.40 0.25 -0.94% 26.35 80 26.40 22 17.03
2014-03-25 2903 1853577 931 49004062 26.40 26.50 26.40 26.40 0.00 0% 26.40 203 26.45 115 17.03
2014-03-26 2903 2947238 1200 78111849 26.50 26.65 26.40 26.55 0.15 0.57% 26.55 18 26.60 20 17.13
2014-03-27 2903 3338879 1382 89771333 26.55 27.10 26.55 27.00 0.45 1.69% 27.00 13 27.05 13 17.42
2014-03-28 2903 3097349 1220 83501274 26.80 27.30 26.70 26.95 0.05 -0.19% 26.90 2 26.95 54 17.39
2014-03-31 2903 2979502 1226 80235159 27.10 27.20 26.80 26.85 0.10 -0.37% 26.85 98 26.90 196 17.32
2014-04-01 2903 3169235 1445 85566008 26.90 27.20 26.90 26.95 0.10 0.37% 26.95 62 27.00 71 17.39
2014-04-02 2903 2712580 1325 73511349 27.20 27.20 27.00 27.10 0.15 0.56% 27.05 94 27.10 1 17.60
2014-04-03 2903 6658112 2810 183428391 27.15 27.75 27.10 27.50 0.40 1.48% 27.50 151 27.55 37 17.86
2014-04-07 2903 4628953 2522 127988383 27.50 27.80 27.45 27.75 0.25 0.91% 27.70 46 27.75 121 18.02
2014-04-08 2903 3827606 1456 106349202 27.70 27.90 27.55 27.80 0.05 0.18% 27.80 17 27.85 59 18.05
2014-04-09 2903 4006671 1597 111422231 27.85 28.00 27.65 27.90 0.10 0.36% 27.85 1 27.90 150 18.12
2014-04-10 2903 3174074 1403 88051224 28.00 28.00 27.60 27.70 0.20 -0.72% 27.65 15 27.70 300 17.99
2014-04-11 2903 2028413 859 55810758 27.55 27.60 27.45 27.55 0.15 -0.54% 27.50 279 27.55 208 17.89
2014-04-14 2903 1973797 898 54279545 27.55 27.65 27.40 27.45 0.10 -0.36% 27.45 167 27.50 24 17.82
2014-04-15 2903 2046229 837 56222838 27.45 27.60 27.35 27.35 0.10 -0.36% 27.35 229 27.40 1 17.76
2014-04-16 2903 2452123 1206 67511122 27.30 27.65 27.30 27.65 0.30 1.1% 27.60 33 27.65 30 17.95
2014-04-17 2903 1968963 1141 54577009 27.65 27.80 27.60 27.75 0.10 0.36% 27.75 12 27.80 172 18.02
2014-04-18 2903 1979210 942 55027301 27.80 27.90 27.70 27.75 0.00 0% 27.75 6 27.80 53 18.02
2014-04-21 2903 1469349 727 40860001 27.75 27.90 27.65 27.85 0.10 0.36% 27.80 290 27.85 10 18.08
2014-04-22 2903 901119 471 25022619 27.65 27.90 27.65 27.70 0.15 -0.54% 27.70 612 27.75 7 17.99
2014-04-23 2903 1968588 1117 54375654 27.65 27.80 27.50 27.50 0.20 -0.72% 27.50 3 27.55 4 17.86
2014-04-24 2903 2850367 1325 79170879 27.40 27.90 27.40 27.80 0.30 1.09% 27.75 96 27.80 3 18.05
2014-04-25 2903 3204364 1503 87964253 27.80 27.85 27.20 27.40 0.40 -1.44% 27.35 86 27.40 29 17.79
2014-04-28 2903 3358739 2105 91901188 26.90 27.75 26.90 27.70 0.30 1.09% 27.60 1 27.70 138 17.99
2014-04-29 2903 1760291 1010 48783903 27.70 27.80 27.55 27.70 0.00 0% 27.70 129 27.75 112 17.99
2014-04-30 2903 5744394 2627 160724582 27.75 28.20 27.60 28.10 0.40 1.44% 28.05 248 28.10 159 18.25
2014-05-02 2903 4348469 1983 122145491 28.20 28.40 27.95 28.00 0.10 -0.36% 28.00 78 28.05 14 18.18
2014-05-05 2903 2533468 1456 70392791 28.10 28.15 27.60 27.70 0.30 -1.07% 27.70 21 27.75 6 17.99
2014-05-06 2903 1054050 590 29257766 27.60 27.90 27.60 27.80 0.10 0.36% 27.75 118 27.80 12 18.05
2014-05-07 2903 2639384 1444 72725469 27.80 27.80 27.45 27.50 0.30 -1.08% 27.50 26 27.55 2 17.86
2014-05-08 2903 1487480 902 41073589 27.70 27.75 27.40 27.65 0.15 0.55% 27.65 7 27.70 207 17.95
2014-05-09 2903 1511492 842 41585741 27.65 27.65 27.40 27.40 0.25 -0.9% 27.40 66 27.45 49 17.79
2014-05-12 2903 2408947 1084 65531794 27.40 27.45 27.10 27.10 0.30 -1.09% 27.10 255 27.15 10 17.60
2014-05-13 2903 1707192 981 46526146 27.15 27.35 27.15 27.20 0.10 0.37% 27.20 11 27.25 2 17.66
2014-05-14 2903 2924408 1640 80401231 27.20 27.60 27.20 27.60 0.40 1.47% 27.50 30 27.60 313 17.92
2014-05-15 2903 1122744 551 30913115 27.60 27.60 27.45 27.55 0.05 -0.18% 27.55 33 27.60 17 17.89
2014-05-16 2903 3802183 1834 103206740 27.20 27.45 26.95 27.45 0.10 -0.36% 27.35 8 27.45 60 21.61
2014-05-19 2903 1678643 918 46069309 27.45 27.60 27.30 27.55 0.10 0.36% 27.50 3 27.55 21 21.69
2014-05-20 2903 1900076 959 52191961 27.60 27.60 27.30 27.50 0.05 -0.18% 27.45 433 27.50 43 21.65
2014-05-21 2903 1319433 668 36007872 27.30 27.45 27.20 27.20 0.30 -1.09% 27.20 112 27.25 31 21.42
2014-05-22 2903 1368543 658 37348785 27.30 27.40 27.20 27.40 0.20 0.74% 27.30 187 27.40 22 21.57
2014-05-23 2903 1520764 813 41748813 27.40 27.55 27.35 27.50 0.10 0.36% 27.40 4 27.50 341 21.65
2014-05-26 2903 1604939 720 44334797 27.55 27.75 27.55 27.70 0.20 0.73% 27.65 255 27.70 103 21.81
2014-05-27 2903 1044894 633 28835621 27.70 27.70 27.55 27.60 0.10 -0.36% 27.60 63 27.65 93 21.73
2014-05-28 2903 3495113 1414 97245252 27.70 27.95 27.60 27.80 0.20 0.72% 27.80 64 27.85 44 21.89
2014-05-29 2903 2150415 1095 59916829 27.90 27.95 27.80 27.85 0.05 0.18% 27.85 367 27.90 12 21.93
2014-05-30 2903 3754478 1285 104673314 27.90 28.00 27.80 27.85 0.00 0% 27.85 986 27.90 36 21.93
2014-06-03 2903 2897362 1353 80547907 27.85 28.00 27.60 28.00 0.15 0.54% 27.95 12 28.00 132 22.05
2014-06-04 2903 4096471 1753 115039738 28.05 28.30 27.80 28.15 0.15 0.54% 28.15 56 28.20 60 22.17
2014-06-05 2903 3089660 1282 86475043 28.20 28.20 27.85 27.95 0.20 -0.71% 27.95 155 28.00 96 22.01
2014-06-06 2903 2083583 722 58267966 27.90 28.15 27.80 28.00 0.05 0.18% 27.95 295 28.00 344 22.05
2014-06-09 2903 1305839 567 36650390 28.00 28.15 28.00 28.05 0.05 0.18% 28.05 183 28.10 54 22.09
2014-06-10 2903 1860361 824 52335198 28.05 28.20 28.05 28.20 0.15 0.53% 28.15 1 28.20 76 22.20
2014-06-11 2903 2750179 971 77450559 28.20 28.25 28.00 28.20 0.00 0% 28.20 11 28.25 126 22.20
2014-06-12 2903 2255726 928 63574518 28.10 28.30 28.00 28.30 0.10 0.35% 28.25 48 28.30 128 22.28
2014-06-13 2903 2107996 938 59392067 28.20 28.30 28.10 28.20 0.10 -0.35% 28.15 85 28.20 25 22.20
2014-06-16 2903 2106140 689 59472268 28.20 28.30 28.10 28.25 0.05 0.18% 28.25 38 28.30 377 22.24
2014-06-17 2903 2597553 943 73447685 28.25 28.35 28.15 28.30 0.05 0.18% 28.30 108 28.35 120 22.28
2014-06-18 2903 2275102 1418 64286361 28.30 28.35 28.10 28.35 0.05 0.18% 28.30 1 28.35 161 22.32
2014-06-19 2903 1129362 674 31927321 28.40 28.40 28.15 28.30 0.05 -0.18% 28.25 130 28.30 8 22.28
2014-06-20 2903 3220093 1260 90268165 28.30 28.30 27.95 27.95 0.35 -1.24% 27.95 24 28.00 1 22.01
2014-06-23 2903 1833709 776 51233056 27.90 28.15 27.85 27.85 0.10 -0.36% 27.85 138 27.90 5 21.93
2014-06-24 2903 1485270 695 41419415 27.85 27.95 27.85 27.85 0.00 0% 27.85 465 27.90 2 21.93
2014-06-25 2903 1394861 614 38778796 27.80 27.90 27.75 27.75 0.10 -0.36% 27.75 81 27.80 16 21.85
2014-06-26 2903 2099336 838 58209631 27.80 27.85 27.65 27.80 0.05 0.18% 27.70 64 27.80 75 21.89
2014-06-27 2903 1009803 566 28288584 27.85 28.15 27.80 28.15 0.35 1.26% 28.10 22 28.15 29 22.17
2014-06-30 2903 1287204 745 36104033 28.15 28.15 28.00 28.05 0.10 -0.36% 28.00 529 28.05 3 22.09
2014-07-01 2903 2702558 836 76079327 28.05 28.30 27.95 28.20 0.15 0.53% 28.15 67 28.20 64 22.20
2014-07-02 2903 3513857 974 99214493 28.30 28.35 28.10 28.30 0.10 0.35% 28.25 1 28.30 168 22.28
2014-07-03 2903 3508136 1209 99772880 28.30 28.65 28.30 28.60 0.30 1.06% 28.55 194 28.60 179 22.52
2014-07-04 2903 2397082 950 68274101 28.60 28.60 28.35 28.40 0.20 -0.7% 28.40 13 28.45 3 22.36
2014-07-07 2903 2189916 784 62015213 28.40 28.50 28.10 28.40 0.00 0% 28.40 115 28.45 29 22.36
2014-07-08 2903 1415614 736 40287101 28.30 28.55 28.25 28.50 0.10 0.35% 28.50 234 28.55 144 22.44
2014-07-09 2903 2122416 913 60698211 28.40 28.75 28.40 28.60 0.10 0.35% 28.60 356 28.65 4 22.52
2014-07-10 2903 1675941 858 47931655 28.60 28.70 28.45 28.65 0.05 0.17% 28.65 39 28.70 141 22.56
2014-07-11 2903 2580420 1383 72869360 28.50 28.55 27.95 28.00 0.65 -2.27% 28.00 49 28.05 73 22.05
2014-07-14 2903 1822904 837 51182236 28.15 28.30 27.90 28.25 0.25 0.89% 28.20 140 28.25 68 22.24
2014-07-15 2903 1268363 608 35903849 28.30 28.40 28.20 28.25 0.00 0% 28.25 20 28.30 1 22.24
2014-07-16 2903 1125070 573 31833366 28.30 28.35 28.25 28.35 0.10 0.35% 28.30 10 28.35 47 22.32
2014-07-17 2903 3192812 1353 90888674 28.35 28.60 28.35 28.60 0.25 0.88% 28.55 33 28.60 42 22.52
2014-07-18 2903 2066633 755 59008225 28.60 28.65 28.50 28.60 0.00 0% 28.55 12 28.60 453 22.52
2014-07-21 2903 3738495 1636 108216452 28.70 29.15 28.65 29.10 0.50 1.75% 29.00 24 29.10 213 22.91
2014-07-22 2903 3280166 1204 95560100 29.10 29.30 28.80 29.20 0.10 0.34% 29.20 142 29.25 106 22.99
2014-07-24 2903 3818209 1414 112079106 29.30 29.50 29.15 29.40 0.20 0.68% 29.40 141 29.45 15 23.15
2014-07-25 2903 3350413 1577 98577779 29.50 29.55 29.30 29.45 0.05 0.17% 29.45 174 29.50 79 23.19
2014-07-28 2903 14079131 4496 429422726 29.45 31.10 29.35 30.50 1.05 3.57% 30.45 514 30.50 83 24.02
2014-07-29 2903 8517127 3424 261382442 30.70 30.95 30.40 30.50 0.00 0% 30.50 72 30.55 64 24.02
2014-07-30 2903 4752463 1859 146031640 30.60 31.00 30.50 30.70 0.20 0.66% 30.70 404 30.75 2 24.17
2014-07-31 2903 3956409 1310 121077180 30.70 30.80 30.30 30.60 0.10 -0.33% 30.60 107 30.65 96 24.09
2014-08-01 2903 4079301 1532 122610130 30.10 30.30 29.95 30.00 0.60 -1.96% 30.00 86 30.05 21 23.62
2014-08-04 2903 3571933 1439 107637869 29.80 30.30 29.80 30.20 0.20 0.67% 30.10 11 30.20 340 23.78
2014-08-05 2903 5234084 2228 156566388 30.30 30.30 29.70 29.85 0.35 -1.16% 29.80 8 29.85 55 23.50
2014-08-06 2903 3366985 1257 99619242 29.85 30.00 29.20 29.50 0.35 -1.17% 29.45 105 29.50 452 23.23
2014-08-07 2903 3343604 1271 98687420 29.60 29.80 29.30 29.55 0.05 0.17% 29.55 16 29.60 30 23.27
2014-08-08 2903 3252638 1568 95245931 29.45 29.55 29.15 29.40 0.15 -0.51% 29.30 43 29.40 65 23.15
2014-08-11 2903 2677168 1316 79155908 29.70 29.70 29.40 29.70 0.30 1.02% 29.65 68 29.70 57 23.39
2014-08-12 2903 3230750 1515 95853704 29.75 29.80 29.55 29.80 0.10 0.34% 29.75 103 29.80 66 23.46
2014-08-13 2903 3207732 1986 96096947 29.85 30.10 29.70 30.10 0.30 1.01% 30.05 7 30.10 38 23.70
2014-08-14 2903 2639562 1011 79307239 30.20 30.30 29.90 30.05 0.05 -0.17% 30.00 51 30.05 14 23.66
2014-08-15 2903 2676499 1252 79867276 29.80 30.15 29.55 30.15 0.10 0.33% 30.10 144 30.15 85 22.33
2014-08-18 2903 3470058 1190 104501740 29.70 30.30 29.70 30.15 0.00 0% 30.10 203 30.15 153 22.33
2014-08-19 2903 2975448 1082 90125378 30.15 30.40 30.15 30.40 0.25 0.83% 30.30 96 30.40 86 22.52
2014-08-20 2903 2674499 1096 81496922 30.40 30.60 30.35 30.50 0.10 0.33% 30.50 5 30.55 271 22.59
2014-08-21 2903 1996426 819 60718610 30.40 30.50 30.20 30.50 0.00 0% 30.50 85 30.55 119 22.59
2014-08-22 2903 4795048 1830 146314730 30.50 30.60 30.40 30.55 0.05 0.16% 30.50 21 30.55 127 22.63
2014-08-25 2903 4757594 1322 145361022 30.60 30.70 30.35 30.45 0.10 -0.33% 30.45 12 30.50 155 22.56
2014-08-26 2903 8600515 2186 262814808 30.50 30.75 30.40 30.50 0.05 0.16% 30.45 203 30.50 32 22.59
2014-08-27 2903 9737839 3183 286808567 28.90 29.70 28.90 29.70 0.00 -2.62% 29.65 10 29.70 210 22.00
2014-08-28 2903 4556612 1574 135955236 29.70 30.15 29.60 29.85 0.15 0.51% 29.85 141 29.90 78 22.11
2014-08-29 2903 4175986 1269 125446311 29.90 30.10 29.85 30.10 0.25 0.84% 30.00 741 30.10 132 22.30
2014-09-01 2903 6700908 2623 204140853 30.20 30.65 30.20 30.35 0.25 0.83% 30.35 119 30.45 4 22.48
2014-09-02 2903 5152200 1394 154758850 30.35 30.35 29.90 30.00 0.35 -1.15% 29.95 153 30.00 74 22.22
2014-09-03 2903 6210233 2033 187957523 30.00 30.60 29.95 30.35 0.35 1.17% 30.35 53 30.40 360 22.48
2014-09-04 2903 5053947 1887 153411943 30.30 30.60 30.20 30.20 0.15 -0.49% 30.20 319 30.30 6 22.37
2014-09-05 2903 6595494 2097 200518597 30.05 30.70 30.05 30.40 0.20 0.66% 30.40 265 30.45 2 22.52
2014-09-09 2903 5154771 2120 157318824 30.70 30.70 30.35 30.35 0.05 -0.16% 30.35 39 30.40 690 22.48
2014-09-10 2903 5325089 1593 161195439 30.40 30.55 29.95 30.45 0.10 0.33% 30.40 70 30.45 156 22.56
2014-09-11 2903 4105499 1411 123223453 30.20 30.30 29.90 29.90 0.55 -1.81% 29.90 177 29.95 31 22.15
2014-09-12 2903 3485225 1161 104017631 29.90 30.00 29.70 29.80 0.10 -0.33% 29.80 8 29.85 15 22.07
2014-09-15 2903 2179828 839 65119933 29.65 30.05 29.60 29.75 0.05 -0.17% 29.75 196 29.80 2 22.04
2014-09-16 2903 2710173 1366 80733489 29.95 29.95 29.70 29.80 0.05 0.17% 29.80 55 29.85 26 22.07
2014-09-17 2903 3403172 2089 101610237 30.00 30.10 29.60 29.70 0.10 -0.34% 29.70 20 29.80 50 22.00
2014-09-18 2903 6312419 2892 184643085 29.60 29.70 29.05 29.25 0.45 -1.52% 29.20 114 29.25 17 21.67
2014-09-19 2903 5109793 1742 149805969 29.40 29.80 29.05 29.70 0.45 1.54% 29.70 92 29.75 161 22.00
2014-09-22 2903 4569920 2102 132505880 29.65 29.65 28.80 29.00 0.70 -2.36% 28.95 58 29.00 31 21.48
2014-09-23 2903 3705564 1572 106329058 29.10 29.10 28.45 28.60 0.40 -1.38% 28.60 4 28.65 9 21.19
2014-09-24 2903 2515469 1614 72181223 28.70 29.00 28.55 28.80 0.20 0.7% 28.75 3 28.80 23 21.33
2014-09-25 2903 5862588 2447 170414500 29.10 29.25 28.90 29.25 0.45 1.56% 29.20 10 29.25 107 21.67
2014-09-26 2903 4518162 2036 130585606 29.10 29.10 28.75 28.80 0.45 -1.54% 28.75 64 28.80 23 21.33
2014-09-29 2903 4451807 1878 128794353 29.10 29.15 28.70 28.95 0.15 0.52% 28.95 95 29.00 630 21.44
2014-09-30 2903 6665967 2205 194445858 29.10 29.35 28.95 29.35 0.40 1.38% 29.30 15 29.35 81 21.74
2014-10-01 2903 3340069 1773 96888935 29.35 29.35 28.85 28.90 0.45 -1.53% 28.90 53 28.95 6 21.41
2014-10-02 2903 2088380 1120 59833180 28.90 28.90 28.55 28.55 0.35 -1.21% 28.55 108 28.60 1 21.15
2014-10-03 2903 2888874 1481 83594501 28.55 29.15 28.55 29.10 0.55 1.93% 29.10 278 29.15 27 21.56
2014-10-06 2903 2938111 1336 85404969 29.10 29.20 28.95 29.00 0.10 -0.34% 29.00 107 29.10 10 21.48
2014-10-07 2903 2220471 1164 63766327 28.95 28.95 28.50 28.55 0.45 -1.55% 28.55 43 28.60 13 21.15
2014-10-08 2903 2868587 1591 81947844 28.45 28.85 28.30 28.30 0.25 -0.88% 28.30 32 28.40 3 20.96
2014-10-09 2903 1041126 642 29558365 28.40 28.65 28.25 28.45 0.15 0.53% 28.40 1 28.45 45 21.07
2014-10-13 2903 2318596 1076 64519484 27.85 28.35 27.55 27.55 0.90 -3.16% 27.55 35 27.60 10 20.41
2014-10-14 2903 1972488 1084 54504725 28.00 28.00 27.50 27.70 0.15 0.54% 27.65 1 27.70 91 20.52
2014-10-15 2903 3474560 1705 95559342 27.70 27.70 27.30 27.45 0.25 -0.9% 27.40 50 27.45 37 20.33
2014-10-16 2903 3124011 1621 85044440 27.00 27.45 26.85 27.35 0.10 -0.36% 27.30 41 27.35 38 20.26
2014-10-17 2903 5404585 1735 153617065 27.40 29.25 27.05 29.25 1.90 6.95% 28.70 5 29.25 141 21.67
2014-10-20 2903 3318326 1745 93654510 28.70 28.70 28.00 28.05 1.20 -4.1% 28.05 5 28.10 22 20.78
2014-10-21 2903 1848402 1079 51497602 28.05 28.15 27.70 27.70 0.35 -1.25% 27.70 56 27.80 1 20.52
2014-10-22 2903 1885129 996 52755946 27.95 28.10 27.85 28.00 0.30 1.08% 28.00 6 28.05 33 20.74
2014-10-23 2903 982055 644 27392372 28.00 28.05 27.70 27.90 0.10 -0.36% 27.90 15 27.95 16 20.67
2014-10-24 2903 4303135 2331 117107856 27.50 27.50 27.10 27.10 0.80 -2.87% 27.10 130 27.20 50 20.07
2014-10-27 2903 2791640 1713 74682808 27.10 27.20 26.50 26.60 0.50 -1.85% 26.60 42 26.70 1 19.70
2014-10-28 2903 2177240 1343 58598133 26.85 27.05 26.85 26.85 0.25 0.94% 26.85 59 26.90 14 19.89
2014-10-29 2903 2547614 1435 69239732 27.20 27.30 27.00 27.20 0.35 1.3% 27.15 42 27.20 170 20.15
2014-10-30 2903 1578925 649 42993784 27.20 27.35 27.15 27.30 0.10 0.37% 27.25 1 27.30 51 20.22
2014-10-31 2903 2978015 1098 81725596 27.40 27.50 27.35 27.45 0.15 0.55% 27.40 465 27.45 2 20.33
2014-11-03 2903 1783371 831 49189884 27.55 27.75 27.45 27.60 0.15 0.55% 27.55 5 27.60 641 20.44
2014-11-04 2903 1743102 985 48066646 27.60 27.65 27.50 27.60 0.00 0% 27.55 125 27.60 271 20.44
2014-11-05 2903 1604655 1011 43974128 27.60 27.60 27.30 27.40 0.20 -0.72% 27.40 61 27.45 1 20.30
2014-11-06 2903 1277835 775 35174932 27.40 27.60 27.40 27.55 0.15 0.55% 27.50 74 27.55 42 20.41
2014-11-07 2903 994204 520 27278552 27.50 27.50 27.40 27.40 0.15 -0.54% 27.40 75 27.45 137 20.30
2014-11-10 2903 2054629 1210 57025386 27.40 27.85 27.40 27.75 0.35 1.28% 27.70 89 27.75 17 20.56
2014-11-11 2903 1358119 755 37689381 27.75 27.85 27.55 27.65 0.10 -0.36% 27.65 3 27.70 6 20.48
2014-11-12 2903 2709686 1550 73467273 27.40 27.60 26.90 26.90 0.75 -2.71% 26.90 96 26.95 83 19.93
2014-11-13 2903 1361787 739 36738049 26.90 27.05 26.80 27.00 0.10 0.37% 26.95 40 27.00 21 20.00
2014-11-14 2903 2828867 939 76895220 27.05 27.30 26.95 27.30 0.30 1.11% 27.10 3 27.30 146 20.22
2014-11-17 2903 2099125 962 56442818 27.30 27.35 26.75 26.90 0.40 -1.47% 26.85 116 26.90 52 22.05
2014-11-18 2903 2791763 1246 74413207 26.80 26.90 26.50 26.50 0.40 -1.49% 26.50 471 26.55 3 21.72
2014-11-19 2903 2536888 1127 68164372 26.55 27.05 26.50 26.85 0.35 1.32% 26.85 462 26.90 107 22.01
2014-11-20 2903 1188142 675 32088084 26.85 27.10 26.80 27.10 0.25 0.93% 27.05 1 27.10 127 22.21
2014-11-21 2903 1497601 765 40465527 27.15 27.15 26.95 27.00 0.10 -0.37% 27.00 459 27.05 2 22.13
2014-11-24 2903 1028086 449 27871822 27.05 27.20 27.00 27.15 0.15 0.56% 27.10 405 27.15 88 22.25
2014-11-25 2903 1404285 573 38043033 27.25 27.25 27.05 27.05 0.10 -0.37% 27.05 51 27.10 1 22.17
2014-11-26 2903 1811713 744 48894114 27.05 27.15 26.80 26.90 0.15 -0.55% 26.85 210 26.90 12 22.05
2014-11-27 2903 1737447 1010 46838949 27.20 27.20 26.80 26.90 0.00 0% 26.85 48 26.95 12 22.05
2014-11-28 2903 3061258 1294 82021642 26.90 26.90 26.70 26.75 0.15 -0.56% 26.75 79 26.80 213 21.93
2014-12-01 2903 2405951 1058 64270278 26.55 27.00 26.45 26.70 0.05 -0.19% 26.70 29 26.75 10 21.89
2014-12-02 2903 4957382 2421 130055172 26.50 26.55 26.00 26.20 0.50 -1.87% 26.20 181 26.25 26 21.48
2014-12-03 2903 2631482 1489 69540406 26.40 26.60 26.25 26.45 0.25 0.95% 26.45 28 26.50 2 21.68
2014-12-04 2903 2709244 1263 71959706 26.50 26.70 26.45 26.50 0.05 0.19% 26.50 302 26.55 1 21.72
2014-12-05 2903 2860467 1647 75926021 26.50 26.70 26.40 26.65 0.15 0.57% 26.60 12 26.65 6 21.84
2014-12-08 2903 2736580 1255 72677664 26.70 26.75 26.45 26.55 0.10 -0.38% 26.50 352 26.55 81 21.76
2014-12-09 2903 1772569 1062 47118276 26.55 26.70 26.50 26.50 0.05 -0.19% 26.50 680 26.55 3 21.72
2014-12-10 2903 3630179 1935 96455297 26.50 26.95 26.35 26.60 0.10 0.38% 26.50 12 26.60 4 21.80
2014-12-11 2903 4838149 1992 129489226 26.50 26.85 26.40 26.80 0.20 0.75% 26.80 164 26.85 14 21.97
2014-12-12 2903 1268531 323 18807547 14.85 14.90 14.80 26.80 0.05 0% 14.80 75 14.85 1026 16.50
2014-12-15 2903 2941989 1775 78793796 26.75 26.90 26.50 26.80 0.00 0% 26.80 282 26.85 44 21.97
2014-12-16 2903 3047879 2009 81782290 26.80 26.95 26.70 26.80 0.00 0% 26.80 716 26.85 26 21.97
2014-12-17 2903 4130821 2644 110085275 26.90 26.90 26.50 26.60 0.20 -0.75% 26.60 60 26.65 24 21.80
2014-12-18 2903 2098804 1050 55916654 26.65 26.80 26.60 26.60 0.00 0% 26.60 277 26.65 37 21.80
2014-12-19 2903 2838145 1469 76111625 26.90 26.90 26.65 26.85 0.25 0.94% 26.80 317 26.85 18 22.01
2014-12-22 2903 3346477 1408 90991553 26.85 27.35 26.85 27.35 0.50 1.86% 27.30 533 27.35 31 22.42
2014-12-23 2903 3252642 1300 89475631 27.50 27.65 27.35 27.40 0.05 0.18% 27.40 60 27.45 4 22.46
2014-12-24 2903 2341823 1150 64673538 27.50 27.75 27.50 27.75 0.35 1.28% 27.70 103 27.75 45 22.75
2014-12-25 2903 3265024 1399 91469789 27.90 28.30 27.70 27.90 0.15 0.54% 27.90 104 27.95 2 22.87
2014-12-26 2903 1688518 819 47203256 28.10 28.10 27.85 27.85 0.05 -0.18% 27.85 49 27.90 3 22.83
2014-12-27 2903 1362488 509 37899968 28.10 28.10 27.60 27.90 0.05 0.18% 27.85 200 27.95 25 22.87
2014-12-29 2903 2468161 1209 69191580 28.15 28.15 27.90 27.95 0.05 0.18% 27.95 323 28.00 27 22.91
2014-12-30 2903 2035098 1166 57096008 28.05 28.20 27.90 27.90 0.05 -0.18% 27.90 56 27.95 51 22.87
2014-12-31 2903 3031111 858 85212899 27.90 28.20 27.90 28.20 0.30 1.08% 28.10 12 28.20 420 23.11