統一超(2912)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　206.50
0
0%		203.00
-3.5
-1.69%		 　204.50
1.5
0.74%		201.00
-3.5
-1.71%		201.00
0
0%		200.50
-0.5
-0.25%		200.50
0
0%		 　197.00
-3.5
-1.75%		194.00
-3
-1.52%		194.00
0
0%		191.00
-3
-1.55%		193.00
2
1.05%		 　194.50
1.5
0.78%		196.00
1.5
0.77%		200.50
4.5
2.3%		201.00
0.5
0.25%		202.50
1.5
0.75%		 　203.50
1
0.49%		 198.52
2 月　　　　194.50
-9
-4.42%		195.50
1
0.51%		198.50
3
1.53%		 　197.50
-1
-0.5%		194.50
-3
-1.52%		194.00
-0.5
-0.26%		191.50
-2.5
-1.29%		190.00
-1.5
-0.78%		 　190.00
0
0%		185.00
-5
-2.63%		185.50
0.5
0.27%		181.50
-4
-2.16%		187.50
6
3.31%		 　186.00
-1.5
-0.8%		186.50
0.5
0.27%		186.50
0
0%		188.00
1.5
0.8%		 189.42
3 月　　185.00
-3
-1.6%		186.00
1
0.54%		188.00
2
1.08%		198.00
10
5.32%		195.00
-3
-1.52%		 　194.00
-1
-0.51%		197.00
3
1.55%		197.50
0.5
0.25%		199.00
1.5
0.76%		200.50
1.5
0.75%		 　201.00
0.5
0.25%		201.00
0
0%		205.50
4.5
2.24%		207.50
2
0.97%		205.00
-2.5
-1.2%		 　209.50
4.5
2.2%		219.00
9.5
4.53%		216.00
-3
-1.37%		215.00
-1
-0.46%		211.00
-4
-1.86%		 215.00
4
1.9%		203.08
4 月214.00
-1
-0.47%		212.00
-2
-0.93%		214.00
2
0.94%		 　　214.50
0.5
0.23%		216.00
1.5
0.7%		220.00
4
1.85%		222.00
2
0.91%		217.00
-5
-2.25%		 　218.00
1
0.46%		223.00
5
2.29%		222.00
-1
-0.45%		225.00
3
1.35%		222.50
-2.5
-1.11%		 　224.00
1.5
0.67%		222.00
-2
-0.89%		220.50
-1.5
-0.68%		222.00
1.5
0.68%		221.00
-1
-0.45%		 　220.00
-1
-0.45%		223.00
3
1.36%		224.50
1.5
0.67%		 220
5 月　226.50
2
0.89%		 　224.00
-2.5
-1.1%		222.00
-2
-0.89%		222.00
0
0%		224.50
2.5
1.13%		224.50
0
0%		 　225.50
1
0.45%		223.50
-2
-0.89%		225.50
2
0.89%		225.50
0
0%		225.50
0
0%		 　226.00
0.5
0.22%		226.00
0
0%		230.00
4
1.77%		231.50
1.5
0.65%		237.50
6
2.59%		 　240.00
2.5
1.05%		240.00
0
0%		241.50
1.5
0.63%		241.50
0
0%		248.00
6.5
2.69%		 230.13
6 月　　237.00
-11
-4.44%		237.00
0
0%		234.00
-3
-1.27%		235.50
1.5
0.64%		 　238.00
2.5
1.06%		238.50
0.5
0.21%		235.00
-3.5
-1.47%		230.00
-5
-2.13%		231.00
1
0.43%		 　232.50
1.5
0.65%		231.00
-1.5
-0.65%		236.00
5
2.16%		234.00
-2
-0.85%		237.00
3
1.28%		 　235.50
-1.5
-0.63%		238.50
3
1.27%		237.50
-1
-0.42%		236.00
-1.5
-0.63%		237.50
1.5
0.64%		 　239.00
1.5
0.63%		 235.78
7 月239.00
0
0%		239.00
0
0%		239.00
0
0%		238.00
-1
-0.42%		 　238.50
0.5
0.21%		239.00
0.5
0.21%		238.50
-0.5
-0.21%		240.00
1.5
0.63%		238.00
-2
-0.83%		 　240.00
2
0.84%		237.50
-2.5
-1.04%		236.00
-1.5
-0.63%		239.00
3
1.27%		238.00
-1
-0.42%		 　239.00
1
0.42%		239.00
0
0%		 241.00
2
0.84%		240.00
-1
-0.41%		 　241.00
1
0.42%		243.50
2.5
1.04%		243.00
-0.5
-0.21%		239.50
-3.5
-1.44%		239.44
8 月240.50
1
0.42%		 　240.00
-0.5
-0.21%		235.00
-5
-2.08%		226.50
-8.5
-3.62%		228.00
1.5
0.66%		227.00
-1
-0.44%		 　223.50
-3.5
-1.54%		222.50
-1
-0.45%		220.50
-2
-0.9%		219.00
-1.5
-0.68%		222.00
3
1.37%		 　220.00
-2
-0.9%		223.50
3.5
1.59%		223.50
0
0%		222.50
-1
-0.45%		223.50
1
0.45%		 　223.50
0
0%		222.50
-1
-0.45%		227.50
5
2.25%		228.00
0.5
0.22%		226.50
-1.5
-0.66%		 226.06
9 月225.50
-1
-0.44%		220.50
-5
-2.22%		225.00
4.5
2.04%		226.00
1
0.44%		226.00
0
0%		 　　230.00
4
1.77%		225.50
-4.5
-1.96%		223.50
-2
-0.89%		224.00
0.5
0.22%		 　224.50
0.5
0.22%		222.50
-2
-0.89%		222.50
0
0%		224.00
1.5
0.67%		218.50
-5.5
-2.46%		 　218.00
-0.5
-0.23%		217.50
-0.5
-0.23%		219.00
1.5
0.69%		210.00
-9
-4.11%		214.50
4.5
2.14%		 　212.50
-2
-0.93%		218.00
5.5
2.59%		 221.17
10 月218.00
0
0%		219.00
1
0.46%		222.00
3
1.37%		 　223.00
1
0.45%		229.00
6
2.69%		225.00
-4
-1.75%		224.00
-1
-0.44%		 　　224.00
0
0%		228.50
4.5
2.01%		221.00
-7.5
-3.28%		216.50
-4.5
-2.04%		216.50
0
0%		 　224.00
7.5
3.46%		225.50
1.5
0.67%		224.50
-1
-0.44%		223.00
-1.5
-0.67%		225.00
2
0.9%		 　225.00
0
0%		227.50
2.5
1.11%		232.50
5
2.2%		228.00
-4.5
-1.94%		228.00
0
0%		224.06
11 月 　228.50
0.5
0.22%		228.00
-0.5
-0.22%		229.50
1.5
0.66%		232.50
3
1.31%		226.00
-6.5
-2.8%		 　227.00
1
0.44%		222.50
-4.5
-1.98%		224.00
1.5
0.67%		221.00
-3
-1.34%		221.00
0
0%		 　221.00
0
0%		225.00
4
1.81%		226.50
1.5
0.67%		233.00
6.5
2.87%		233.00
0
0%		 　239.50
6.5
2.79%		242.50
3
1.25%		238.00
-4.5
-1.86%		242.00
4
1.68%		241.00
-1
-0.41%		 230.8
12 月238.00
-3
-1.24%		231.50
-6.5
-2.73%		239.50
8
3.46%		237.00
-2.5
-1.04%		238.50
1.5
0.63%		 　235.00
-3.5
-1.47%		231.50
-3.5
-1.49%		230.50
-1
-0.43%		229.50
-1
-0.43%		229.50
0
0%		 　229.50
0
0%		226.00
-3.5
-1.53%		228.00
2
0.88%		237.00
9
3.95%		245.00
8
3.38%		 　245.00
0
0%		242.00
-3
-1.22%		242.00
0
0%		242.00
0
0%		245.00
3
1.24%		245.00
0
0%		 248.50
3.5
1.43%		248.50
0
0%		244.50
-4
-1.61%		238.09

說明:最高漲幅:5.32%最低跌幅:-4.44% 最高價:248.50最低價:181.50平均價:221.75,灰色底表示週末,漲143天(366)元,跌124天(-359.5)元,平盤47天
5%=2,4%=1,3%=12,2%=23,1%=66,0%=86,-0%=4,-1%=9,-2%=30,-3%=32,-4%=49,

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 2912 618727 445 127472262 206.50 206.50 205.50 206.50 0.00 0% 206.00 22 206.50 42 27.68
2014-01-03 2912 1268772 1161 257884760 205.00 206.00 202.00 203.00 3.50 -1.69% 203.00 12 203.50 33 27.21
2014-01-06 2912 1768081 719 360368378 203.00 204.50 203.00 204.50 1.50 0.74% 204.00 1 204.50 36 27.41
2014-01-07 2912 2003618 963 405147096 205.50 205.50 201.00 201.00 3.50 -1.71% 201.00 28 202.00 51 26.94
2014-01-08 2912 1254619 716 252949816 201.00 203.00 201.00 201.00 0.00 0% 200.50 71 201.00 35 26.94
2014-01-09 2912 1608876 735 322406746 201.00 201.00 200.00 200.50 0.50 -0.25% 200.00 200 200.50 83 26.88
2014-01-10 2912 1570741 1080 315495062 201.00 201.50 200.00 200.50 0.00 0% 200.50 45 201.00 22 26.88
2014-01-13 2912 1486892 1124 295247400 200.00 200.50 197.00 197.00 3.50 -1.75% 197.00 114 197.50 32 26.41
2014-01-14 2912 1243256 1081 242315676 197.00 197.50 194.00 194.00 3.00 -1.52% 194.00 123 194.50 2 26.01
2014-01-15 2912 1833650 1338 357576567 194.00 196.00 194.00 194.00 0.00 0% 194.00 143 195.00 76 26.01
2014-01-16 2912 2260085 1896 435450405 195.00 195.50 189.50 191.00 3.00 -1.55% 191.00 187 192.50 1 25.60
2014-01-17 2912 1903604 1431 367134280 191.00 193.50 191.00 193.00 2.00 1.05% 192.50 52 193.00 9 25.87
2014-01-20 2912 814547 583 157969165 193.00 194.50 192.50 194.50 1.50 0.78% 194.00 1 194.50 64 26.07
2014-01-21 2912 1457097 889 284899472 194.00 197.50 193.00 196.00 1.50 0.77% 196.00 4 196.50 45 26.27
2014-01-22 2912 2994487 1944 595231400 194.50 201.50 194.00 200.50 4.50 2.3% 199.00 2 200.50 16 26.88
2014-01-23 2912 2077183 1862 413566600 201.00 201.00 196.00 201.00 0.50 0.25% 201.00 75 201.50 33 26.94
2014-01-24 2912 2449525 1677 492869283 199.00 204.00 198.50 202.50 1.50 0.75% 202.00 1 202.50 45 27.14
2014-01-27 2912 2548851 1731 515168402 201.50 204.00 198.50 203.50 1.00 0.49% 203.00 5 203.50 19 27.28
2014-02-05 2912 5904892 3232 1154255970 193.00 200.00 192.00 194.50 9.00 -4.42% 194.50 78 195.00 7 26.07
2014-02-06 2912 3763924 2191 736861561 196.50 197.50 194.50 195.50 1.00 0.51% 195.50 162 196.00 163 26.21
2014-02-07 2912 1939199 1556 384549493 196.00 201.50 196.00 198.50 3.00 1.53% 198.00 1 198.50 98 26.61
2014-02-10 2912 2022767 1344 399277741 196.50 199.00 196.50 197.50 1.00 -0.5% 197.00 8 197.50 35 26.47
2014-02-11 2912 1650218 1301 321974946 195.50 197.00 194.50 194.50 3.00 -1.52% 194.50 16 195.00 91 26.07
2014-02-12 2912 1993854 1487 389162953 195.00 196.50 194.00 194.00 0.50 -0.26% 194.00 142 194.50 31 26.01
2014-02-13 2912 2273313 1843 438292909 193.50 195.00 191.00 191.50 2.50 -1.29% 191.50 8 192.00 30 25.67
2014-02-14 2912 2811621 2091 537718232 191.50 193.50 189.50 190.00 1.50 -0.78% 190.00 92 190.50 1 25.47
2014-02-17 2912 1750846 1341 333544086 190.00 192.00 189.50 190.00 0.00 0% 190.00 33 190.50 35 25.47
2014-02-18 2912 3449386 2697 641078954 190.00 190.00 184.50 185.00 5.00 -2.63% 184.50 372 185.00 90 24.80
2014-02-19 2912 2699735 1890 500648945 185.00 186.50 184.00 185.50 0.50 0.27% 185.00 22 185.50 22 24.87
2014-02-20 2912 2789256 2081 511598348 185.50 186.00 181.00 181.50 4.00 -2.16% 181.50 30 182.00 16 24.33
2014-02-21 2912 3017987 2171 561872053 182.00 187.50 182.00 187.50 6.00 3.31% 186.50 30 187.50 73 25.13
2014-02-24 2912 2185667 1305 408673729 187.50 188.50 186.00 186.00 1.50 -0.8% 186.00 33 187.00 241 24.93
2014-02-25 2912 2350710 1369 438981906 186.00 187.50 185.50 186.50 0.50 0.27% 186.00 125 186.50 26 25.00
2014-02-26 2912 3781273 1776 703625051 186.00 187.00 185.00 186.50 0.00 0% 186.00 52 186.50 176 25.00
2014-02-27 2912 3715525 1676 697755200 187.00 188.50 186.50 188.00 1.50 0.8% 187.50 28 188.00 172 25.20
2014-03-03 2912 2654080 2100 492194325 187.50 189.00 184.50 185.00 3.00 -1.6% 185.00 29 185.50 2 24.80
2014-03-04 2912 1040231 834 193573771 185.50 187.00 184.50 186.00 1.00 0.54% 185.50 320 186.00 5 24.93
2014-03-05 2912 2842950 1245 533827550 187.00 189.00 186.50 188.00 2.00 1.08% 187.50 322 188.00 113 25.20
2014-03-06 2912 6181134 3461 1209894978 189.50 199.00 189.50 198.00 10.00 5.32% 198.00 160 198.50 25 26.54
2014-03-07 2912 2147287 1642 422986465 198.00 199.50 195.00 195.00 3.00 -1.52% 195.00 96 195.50 14 26.14
2014-03-10 2912 1966492 1492 381046948 193.00 197.00 191.50 194.00 1.00 -0.51% 194.00 98 194.50 1 26.01
2014-03-11 2912 1798842 1250 351247532 194.00 197.00 192.00 197.00 3.00 1.55% 196.50 2 197.00 137 26.41
2014-03-12 2912 1875902 1165 367093140 197.00 197.50 193.50 197.50 0.50 0.25% 197.00 30 197.50 16 26.47
2014-03-13 2912 2111918 1545 418557764 197.50 199.00 195.50 199.00 1.50 0.76% 198.00 197 199.00 23 26.68
2014-03-14 2912 2786122 1972 558534400 198.00 202.00 196.50 200.50 1.50 0.75% 200.50 24 201.00 6 26.88
2014-03-17 2912 1123820 918 226149500 202.00 202.00 199.50 201.00 0.50 0.25% 201.00 74 201.50 7 26.94
2014-03-18 2912 1767092 1205 355059110 203.00 203.00 200.00 201.00 0.00 0% 200.50 72 201.00 18 26.94
2014-03-19 2912 2644834 1741 539511136 202.00 206.00 200.50 205.50 4.50 2.24% 205.00 6 205.50 11 27.55
2014-03-20 2912 2411534 1719 496360504 204.00 207.50 202.50 207.50 2.00 0.97% 207.00 5 207.50 18 27.82
2014-03-21 2912 2369040 1461 489263160 208.50 208.50 205.00 205.00 2.50 -1.2% 205.00 339 205.50 124 27.48
2014-03-24 2912 1667087 1302 346887096 205.00 209.50 205.00 209.50 4.50 2.2% 209.00 1 209.50 5 28.08
2014-03-25 2912 4012656 2551 855885183 208.00 219.00 206.00 219.00 9.50 4.53% 218.00 3 219.00 25 28.33
2014-03-26 2912 2826156 2089 607356606 219.00 220.50 212.50 216.00 3.00 -1.37% 215.00 1 216.00 55 27.94
2014-03-27 2912 2460396 1500 523701934 216.50 217.00 210.50 215.00 1.00 -0.46% 214.50 3 215.00 32 27.81
2014-03-28 2912 1611633 1081 341190063 215.00 216.00 210.00 211.00 4.00 -1.86% 210.50 2 211.00 34 27.30
2014-03-31 2912 1551025 929 331198350 213.00 215.00 211.00 215.00 4.00 1.9% 214.00 2 215.00 45 27.81
2014-04-01 2912 1366352 1061 290957124 214.00 214.50 211.50 214.00 1.00 -0.47% 213.50 1 214.00 82 27.68
2014-04-02 2912 1385482 1029 293864932 216.00 216.00 210.50 212.00 2.00 -0.93% 211.50 2 212.00 55 27.43
2014-04-03 2912 2253721 1560 482736428 213.00 216.00 212.00 214.00 2.00 0.94% 214.00 18 214.50 196 27.68
2014-04-07 2912 1184370 963 253035491 212.50 215.50 212.50 214.50 0.50 0.23% 213.50 21 214.50 44 27.75
2014-04-08 2912 4733002 1113 968694925 215.50 216.00 213.50 216.00 1.50 0.7% 215.50 9 216.00 86 27.94
2014-04-09 2912 1261935 980 273493830 216.00 220.00 214.00 220.00 4.00 1.85% 219.00 1 220.00 106 28.46
2014-04-10 2912 2157241 1540 476238628 220.00 223.00 219.00 222.00 2.00 0.91% 220.50 57 222.00 66 28.72
2014-04-11 2912 1683380 1131 365204960 219.50 219.50 215.50 217.00 5.00 -2.25% 216.50 1 217.00 22 28.07
2014-04-14 2912 832382 662 180152894 217.00 219.00 214.50 218.00 1.00 0.46% 217.50 2 218.00 7 28.20
2014-04-15 2912 1579893 1188 347903293 219.50 223.00 217.50 223.00 5.00 2.29% 221.50 1 223.00 78 28.85
2014-04-16 2912 1269874 1042 281805582 223.00 224.00 220.00 222.00 1.00 -0.45% 222.00 20 222.50 3 28.72
2014-04-17 2912 1065920 836 239390110 224.50 226.00 222.00 225.00 3.00 1.35% 224.50 30 225.00 39 29.11
2014-04-18 2912 500439 413 111429519 225.00 225.00 221.50 222.50 2.50 -1.11% 222.50 9 223.00 93 28.78
2014-04-21 2912 407611 391 90510441 220.50 224.00 220.00 224.00 1.50 0.67% 222.50 25 224.00 24 28.98
2014-04-22 2912 823886 609 182181745 223.50 223.50 220.00 222.00 2.00 -0.89% 221.00 34 222.00 5 28.72
2014-04-23 2912 524643 379 116138770 222.00 223.50 220.50 220.50 1.50 -0.68% 220.50 5 221.00 8 28.53
2014-04-24 2912 489571 432 108163191 220.50 222.00 220.00 222.00 1.50 0.68% 221.00 44 222.00 17 28.72
2014-04-25 2912 1104102 866 244138940 220.00 223.00 220.00 221.00 1.00 -0.45% 221.00 18 221.50 61 28.59
2014-04-28 2912 1218052 1035 268669888 220.50 223.00 218.50 220.00 1.00 -0.45% 219.00 13 220.00 52 28.46
2014-04-29 2912 3210608 875 712898476 220.00 223.50 220.00 223.00 3.00 1.36% 222.50 3 223.00 201 28.85
2014-04-30 2912 3736505 2056 844806461 225.00 228.00 224.50 224.50 1.50 0.67% 224.50 67 225.00 5 29.04
2014-05-02 2912 2691325 951 610682308 225.00 228.00 224.50 226.50 2.00 0.89% 226.50 11 227.00 3 29.30
2014-05-05 2912 448867 445 100844208 226.50 227.50 223.50 224.00 2.50 -1.1% 223.50 38 224.00 19 28.98
2014-05-06 2912 459728 406 101981116 222.50 224.00 221.00 222.00 2.00 -0.89% 221.50 48 222.00 54 28.72
2014-05-07 2912 875868 755 194219755 222.00 222.50 221.00 222.00 0.00 0% 221.50 46 222.00 11 28.72
2014-05-08 2912 1524275 1081 344137825 224.00 230.00 223.00 224.50 2.50 1.13% 224.50 63 225.00 3 29.04
2014-05-09 2912 857015 719 193344360 223.00 229.00 223.00 224.50 0.00 0% 224.50 115 225.50 4 29.04
2014-05-12 2912 1332730 333 300126878 226.00 227.00 223.50 225.50 1.00 0.45% 225.00 22 225.50 90 29.17
2014-05-13 2912 1456222 745 327314006 225.50 226.00 223.50 223.50 2.00 -0.89% 223.50 53 224.00 68 28.91
2014-05-14 2912 1595986 1244 358576852 223.50 226.00 223.00 225.50 2.00 0.89% 225.00 48 225.50 176 26.10
2014-05-15 2912 348252 277 78387948 225.50 225.50 224.00 225.50 0.00 0% 225.00 90 225.50 93 26.10
2014-05-16 2912 1118524 846 250454376 224.50 225.50 222.00 225.50 0.00 0% 224.00 2 225.50 279 26.10
2014-05-19 2912 1455004 832 328830290 225.50 227.00 225.50 226.00 0.50 0.22% 225.50 2 226.00 155 26.16
2014-05-20 2912 1206589 275 272514375 227.00 227.00 225.00 226.00 0.00 0% 225.50 14 226.00 129 26.16
2014-05-21 2912 2903760 755 660935392 226.50 230.00 225.50 230.00 4.00 1.77% 229.00 28 230.00 64 26.62
2014-05-22 2912 1205606 756 278820380 230.50 232.50 229.00 231.50 1.50 0.65% 231.00 11 231.50 85 26.79
2014-05-23 2912 959828 786 226054908 231.00 237.50 231.00 237.50 6.00 2.59% 236.50 2 237.50 128 27.49
2014-05-26 2912 1040490 851 249669110 240.00 243.00 238.50 240.00 2.50 1.05% 239.00 8 240.00 196 27.78
2014-05-27 2912 436576 382 104583664 240.00 240.50 238.00 240.00 0.00 0% 239.50 5 240.00 39 27.78
2014-05-28 2912 1294032 1149 307017680 237.00 241.50 233.00 241.50 1.50 0.63% 240.50 37 241.50 5 27.95
2014-05-29 2912 735670 655 177175800 240.00 241.50 238.00 241.50 0.00 0% 241.00 1 241.50 66 27.95
2014-05-30 2912 2470802 1496 610951684 244.00 253.00 243.00 248.00 6.50 2.69% 248.00 120 248.50 1 28.70
2014-06-03 2912 2163958 1762 517358046 247.00 247.00 235.50 237.00 11.00 -4.44% 236.50 5 237.00 125 27.43
2014-06-04 2912 1047489 839 249913893 237.00 242.00 235.00 237.00 0.00 0% 236.50 1 237.00 38 27.43
2014-06-05 2912 1402290 1125 326588150 235.00 235.50 230.00 234.00 3.00 -1.27% 234.00 90 234.50 16 27.08
2014-06-06 2912 936811 687 219788396 232.00 235.50 232.00 235.50 1.50 0.64% 235.00 31 235.50 37 27.26
2014-06-09 2912 473199 425 112329055 235.00 239.00 235.00 238.00 2.50 1.06% 238.00 14 238.50 38 27.55
2014-06-10 2912 755345 603 179836610 239.00 240.00 236.50 238.50 0.50 0.21% 238.00 32 238.50 17 27.60
2014-06-11 2912 1532676 738 361878360 237.50 239.00 232.00 235.00 3.50 -1.47% 234.50 1 235.00 41 27.20
2014-06-12 2912 1783223 1361 412699118 232.00 234.50 230.00 230.00 5.00 -2.13% 230.00 72 231.50 23 26.62
2014-06-13 2912 1755022 1231 404357582 230.00 233.00 229.00 231.00 1.00 0.43% 231.00 68 232.50 2 26.74
2014-06-16 2912 1049920 905 242286520 230.00 232.50 229.00 232.50 1.50 0.65% 231.50 4 232.50 6 26.91
2014-06-17 2912 1041981 701 241019123 232.50 232.50 230.00 231.00 1.50 -0.65% 231.00 97 231.50 1 26.74
2014-06-18 2912 1730006 1422 401039916 231.00 236.00 229.00 236.00 5.00 2.16% 235.00 6 236.00 45 27.31
2014-06-19 2912 1319623 692 308701587 236.00 236.00 233.00 234.00 2.00 -0.85% 234.00 38 235.00 5 27.08
2014-06-20 2912 786325 557 186336858 237.00 238.00 235.00 237.00 3.00 1.28% 237.00 51 237.50 32 27.43
2014-06-23 2912 1831003 918 432219505 237.00 237.00 234.50 235.50 1.50 -0.63% 235.50 76 236.00 157 27.26
2014-06-24 2912 1356810 1023 320865470 236.00 238.50 235.50 238.50 3.00 1.27% 238.00 36 238.50 16 27.60
2014-06-25 2912 603220 423 142732920 238.00 238.00 235.00 237.50 1.00 -0.42% 237.00 2 237.50 4 27.49
2014-06-26 2912 1030910 618 243412260 236.00 237.50 235.00 236.00 1.50 -0.63% 236.00 102 236.50 2 27.31
2014-06-27 2912 542182 507 129106219 238.50 239.00 237.00 237.50 1.50 0.64% 237.50 61 238.00 4 27.49
2014-06-30 2912 558552 402 132887648 237.50 239.00 236.00 239.00 1.50 0.63% 238.50 23 239.00 39 27.66
2014-07-01 2912 887521 622 210871519 239.00 239.00 236.00 239.00 0.00 0% 238.50 1 239.00 237 27.66
2014-07-02 2912 595856 419 142355293 239.00 239.50 237.00 239.00 0.00 0% 238.50 10 239.00 51 27.66
2014-07-03 2912 777881 558 185783732 239.00 239.50 237.50 239.00 0.00 0% 238.50 166 239.00 47 27.66
2014-07-04 2912 370123 330 88308028 240.00 240.00 237.00 238.00 1.00 -0.42% 238.00 38 238.50 8 27.55
2014-07-07 2912 305098 255 72669226 238.00 239.00 237.00 238.50 0.50 0.21% 237.50 4 238.50 7 27.60
2014-07-08 2912 362078 317 86426522 239.00 239.50 238.00 239.00 0.50 0.21% 238.50 2 239.00 10 27.66
2014-07-09 2912 222048 226 53025924 240.00 240.00 237.50 238.50 0.50 -0.21% 238.00 2 238.50 3 27.60
2014-07-10 2912 487646 423 116898211 240.00 240.50 238.50 240.00 1.50 0.63% 239.50 3 240.00 57 27.78
2014-07-11 2912 1228781 944 290641484 240.00 240.00 232.00 238.00 2.00 -0.83% 238.00 90 238.50 1 27.55
2014-07-14 2912 350281 312 83772512 238.50 240.00 237.00 240.00 2.00 0.84% 239.00 1 240.00 58 27.78
2014-07-15 2912 630354 471 150297252 240.00 240.00 237.00 237.50 2.50 -1.04% 237.50 35 238.00 1 27.49
2014-07-16 2912 596723 529 141703984 239.00 239.00 236.00 236.00 1.50 -0.63% 236.00 31 237.00 3 27.31
2014-07-17 2912 650600 538 154846300 236.00 240.00 236.00 239.00 3.00 1.27% 238.50 45 239.00 2 27.66
2014-07-18 2912 504584 439 120455492 239.00 239.50 238.00 238.00 1.00 -0.42% 238.00 13 239.00 68 27.55
2014-07-21 2912 434002 404 103423475 238.00 240.50 236.50 239.00 1.00 0.42% 237.50 3 239.00 210 27.66
2014-07-22 2912 580620 538 138713560 239.00 240.00 237.00 239.00 0.00 0% 238.50 3 239.00 29 27.66
2014-07-24 2912 720355 597 174206373 242.00 245.00 240.50 241.00 2.00 0.84% 240.50 3 241.00 12 27.89
2014-07-25 2912 1161437 570 279703010 244.00 244.00 237.00 240.00 1.00 -0.41% 239.50 2 240.00 98 27.78
2014-07-28 2912 1473786 985 353641926 240.00 241.50 238.00 241.00 1.00 0.42% 240.50 16 241.00 1 27.89
2014-07-29 2912 1909348 1052 461427885 243.00 243.50 240.00 243.50 2.50 1.04% 242.50 16 243.50 31 28.18
2014-07-30 2912 2100600 991 507986592 241.00 244.00 239.50 243.00 0.50 -0.21% 241.50 2 243.00 48 28.13
2014-07-31 2912 1581594 713 379262060 241.00 241.00 237.00 239.50 3.50 -1.44% 239.50 47 240.00 19 27.72
2014-08-01 2912 790436 518 189576140 238.00 240.50 238.00 240.50 1.00 0.42% 240.00 3 240.50 22 27.84
2014-08-04 2912 985594 635 235914560 240.50 240.50 237.50 240.00 0.50 -0.21% 239.50 1 240.00 19 27.78
2014-08-05 2912 1266810 1009 298735350 240.00 240.00 233.50 235.00 5.00 -2.08% 234.50 15 235.00 26 27.20
2014-08-06 2912 1937842 1335 443052387 230.00 231.00 226.50 226.50 0.00 -3.62% 226.50 11 228.50 59 26.22
2014-08-07 2912 605083 556 137934044 229.00 229.00 226.50 228.00 1.50 0.66% 227.50 23 228.00 23 26.39
2014-08-08 2912 658383 581 149579058 228.00 229.00 226.00 227.00 1.00 -0.44% 226.50 6 227.00 3 26.27
2014-08-11 2912 1532624 1083 343547957 227.00 227.50 222.50 223.50 3.50 -1.54% 223.50 21 224.00 85 25.87
2014-08-12 2912 2205145 1093 490651835 225.00 225.00 221.00 222.50 1.00 -0.45% 222.50 42 223.00 101 25.75
2014-08-13 2912 1446470 1267 318878370 222.00 222.00 219.50 220.50 2.00 -0.9% 220.00 199 220.50 17 25.82
2014-08-14 2912 1253427 836 274931723 220.50 222.00 217.50 219.00 1.50 -0.68% 218.00 11 219.00 28 25.64
2014-08-15 2912 1780179 692 392705148 219.50 224.00 217.50 222.00 3.00 1.37% 222.00 64 222.50 10 26.00
2014-08-18 2912 955474 601 210134254 221.50 221.50 218.50 220.00 2.00 -0.9% 220.00 85 220.50 25 25.76
2014-08-19 2912 963024 675 213598852 220.00 223.50 220.00 223.50 3.50 1.59% 223.00 76 223.50 92 26.17
2014-08-20 2912 847657 673 187880168 223.50 223.50 218.50 223.50 0.00 0% 222.00 7 223.50 74 26.17
2014-08-21 2912 746500 610 165819250 221.50 223.50 220.00 222.50 1.00 -0.45% 222.00 9 222.50 9 26.05
2014-08-22 2912 1038909 862 231969116 222.50 223.50 222.50 223.50 1.00 0.45% 223.00 6 223.50 145 26.17
2014-08-25 2912 306187 247 68339794 223.00 223.50 222.00 223.50 0.00 0% 223.00 3 223.50 52 26.17
2014-08-26 2912 750407 581 166146961 223.00 223.50 220.50 222.50 1.00 -0.45% 221.50 3 222.50 22 26.05
2014-08-27 2912 1484827 1063 334538722 220.00 227.50 220.00 227.50 5.00 2.25% 227.00 1 227.50 17 26.64
2014-08-28 2912 481784 415 109551752 228.00 228.00 226.00 228.00 0.50 0.22% 226.50 16 228.00 94 26.70
2014-08-29 2912 835567 442 189596209 228.00 228.00 225.50 226.50 1.50 -0.66% 226.50 36 227.00 97 26.52
2014-09-01 2912 716144 530 161952965 227.00 227.50 224.00 225.50 1.00 -0.44% 225.50 42 226.00 2 26.41
2014-09-02 2912 537823 494 119562289 226.00 226.00 220.50 220.50 5.00 -2.22% 220.50 46 221.00 6 25.82
2014-09-03 2912 691637 588 155081866 224.50 225.00 222.00 225.00 4.50 2.04% 224.00 929 225.00 14 26.35
2014-09-04 2912 525819 388 118209594 223.50 226.00 222.50 226.00 1.00 0.44% 225.00 1 226.00 80 26.46
2014-09-05 2912 438319 406 98859594 226.00 227.50 224.00 226.00 0.00 0% 225.00 22 226.00 1 26.46
2014-09-09 2912 557101 455 127179230 226.50 230.00 225.50 230.00 4.00 1.77% 229.00 4 230.00 23 26.93
2014-09-10 2912 594541 528 134252530 228.50 228.50 224.50 225.50 4.50 -1.96% 225.50 25 226.00 36 26.41
2014-09-11 2912 688411 523 155679673 227.00 228.00 223.50 223.50 2.00 -0.89% 223.50 64 225.00 36 26.17
2014-09-12 2912 525292 435 117860408 222.50 226.00 222.50 224.00 0.50 0.22% 224.00 58 224.50 6 26.23
2014-09-15 2912 680553 618 152533091 223.50 228.00 220.50 224.50 0.50 0.22% 224.50 2 225.00 27 26.29
2014-09-16 2912 488961 365 109199303 225.50 225.50 222.00 222.50 2.00 -0.89% 222.50 78 223.50 32 26.05
2014-09-17 2912 998364 895 221814482 224.50 224.50 220.50 222.50 0.00 0% 222.00 5 222.50 60 26.05
2014-09-18 2912 481630 370 107545990 223.50 224.00 222.00 224.00 1.50 0.67% 223.50 2 224.00 17 26.23
2014-09-19 2912 1430593 872 314631867 224.00 224.50 218.50 218.50 5.50 -2.46% 218.50 36 219.00 1 25.59
2014-09-22 2912 1569687 1237 341339604 220.00 221.00 216.00 218.00 0.50 -0.23% 217.50 50 218.00 85 25.53
2014-09-23 2912 787379 597 171462622 217.50 219.00 216.50 217.50 0.50 -0.23% 217.50 101 218.00 22 25.47
2014-09-24 2912 1788140 918 390057585 218.50 219.50 216.00 219.00 1.50 0.69% 218.50 1 219.00 67 25.64
2014-09-25 2912 2144060 1651 454005720 219.00 219.00 205.00 210.00 9.00 -4.11% 209.50 3 210.00 40 24.59
2014-09-26 2912 813265 730 173164067 210.00 215.00 209.50 214.50 4.50 2.14% 214.00 15 214.50 39 25.12
2014-09-29 2912 1156362 865 246194106 214.50 214.50 211.50 212.50 2.00 -0.93% 212.50 223 213.00 19 24.88
2014-09-30 2912 1706683 1169 370155894 212.00 220.50 210.50 218.00 5.50 2.59% 218.00 81 218.50 5 25.53
2014-10-01 2912 923346 766 201123774 221.00 221.00 212.50 218.00 0.00 0% 218.00 57 219.50 26 25.53
2014-10-02 2912 1448363 933 316593811 221.00 221.00 215.50 219.00 1.00 0.46% 219.00 22 219.50 11 25.64
2014-10-03 2912 1321354 859 292701588 223.00 223.00 219.00 222.00 3.00 1.37% 222.00 24 222.50 59 26.00
2014-10-06 2912 1147140 917 255246360 222.00 225.00 218.00 223.00 1.00 0.45% 223.00 2 224.00 2 26.11
2014-10-07 2912 1378048 1088 311750914 224.50 229.00 220.50 229.00 6.00 2.69% 228.00 1 229.00 25 26.81
2014-10-08 2912 1446346 998 325606542 226.00 227.50 223.50 225.00 4.00 -1.75% 225.00 67 226.00 3 26.35
2014-10-09 2912 750754 583 169294150 224.50 229.00 224.00 224.00 1.00 -0.44% 224.00 26 225.00 83 26.23
2014-10-13 2912 2084105 1283 468913090 221.50 228.50 221.00 224.00 0.00 0% 223.00 1 224.00 60 26.23
2014-10-14 2912 1198936 891 271593972 222.00 228.50 221.50 228.50 4.50 2.01% 228.50 13 229.00 70 26.76
2014-10-15 2912 1827876 1339 408619220 228.50 228.50 219.50 221.00 7.50 -3.28% 220.50 1 221.00 40 25.88
2014-10-16 2912 1959172 1110 425355558 219.00 222.00 213.50 216.50 4.50 -2.04% 216.50 15 217.00 41 25.35
2014-10-17 2912 1536450 1034 336120470 219.50 221.00 216.50 216.50 0.00 0% 216.50 74 218.00 6 25.35
2014-10-20 2912 987219 687 220485337 218.50 225.00 218.50 224.00 7.50 3.46% 224.00 5 224.50 7 26.23
2014-10-21 2912 1013230 816 228723250 225.00 228.00 224.50 225.50 1.50 0.67% 225.00 48 225.50 14 26.41
2014-10-22 2912 1065874 815 239275708 228.00 228.00 221.00 224.50 1.00 -0.44% 224.00 1 224.50 3 26.29
2014-10-23 2912 587885 395 131797355 225.00 225.00 223.00 223.00 1.50 -0.67% 223.00 12 224.00 17 26.11
2014-10-24 2912 561439 406 125469836 223.00 226.00 220.00 225.00 2.00 0.9% 223.50 4 225.00 16 26.35
2014-10-27 2912 955406 780 211478944 223.00 225.00 216.00 225.00 0.00 0% 223.00 52 225.00 22 26.35
2014-10-28 2912 1132870 852 258961120 227.00 230.00 227.00 227.50 2.50 1.11% 227.50 17 228.50 1 26.64
2014-10-29 2912 1285678 990 294724118 227.50 232.50 224.50 232.50 5.00 2.2% 232.00 1 232.50 36 27.22
2014-10-30 2912 946137 620 217955736 229.00 233.50 228.00 228.00 4.50 -1.94% 228.00 19 228.50 2 26.70
2014-10-31 2912 976733 580 222835624 228.00 230.00 226.50 228.00 0.00 0% 227.50 19 228.00 107 26.70
2014-11-03 2912 649397 370 148375119 229.50 230.50 227.00 228.50 0.50 0.22% 228.00 4 228.50 15 26.76
2014-11-04 2912 1128686 442 259579482 230.50 233.00 228.00 228.00 0.50 -0.22% 228.00 53 230.00 124 26.70
2014-11-05 2912 1221960 492 279193280 228.00 231.00 227.00 229.50 1.50 0.66% 228.50 1 229.50 35 26.87
2014-11-06 2912 3440827 559 795738224 228.00 233.50 228.00 232.50 3.00 1.31% 231.50 2 232.50 15 27.22
2014-11-07 2912 982726 731 223540576 230.50 230.50 225.50 226.00 6.50 -2.8% 226.00 52 226.50 10 26.46
2014-11-10 2912 807073 752 183317498 225.50 228.50 225.50 227.00 1.00 0.44% 226.50 4 227.00 43 26.58
2014-11-11 2912 1057461 922 237166264 227.00 227.00 222.50 222.50 4.50 -1.98% 222.50 13 224.50 27 26.05
2014-11-12 2912 1017488 770 228377404 224.50 226.00 223.00 224.00 1.50 0.67% 223.50 6 224.00 26 25.54
2014-11-13 2912 559815 474 123616514 220.00 222.50 219.50 221.00 3.00 -1.34% 220.50 13 221.00 20 25.20
2014-11-14 2912 674134 554 148961678 222.00 223.00 219.00 221.00 0.00 0% 220.50 4 221.00 7 25.20
2014-11-17 2912 579458 490 127405260 221.00 222.00 218.00 221.00 0.00 0% 220.00 7 221.00 22 25.20
2014-11-18 2912 621746 530 139423104 223.50 225.00 222.00 225.00 4.00 1.81% 224.00 49 225.00 12 25.66
2014-11-19 2912 1240797 758 281923122 225.00 229.50 223.50 226.50 1.50 0.67% 225.00 33 226.50 13 25.83
2014-11-20 2912 923942 767 212210066 224.00 233.00 224.00 233.00 6.50 2.87% 232.00 1 233.00 60 26.57
2014-11-21 2912 748390 584 175197980 233.50 236.50 231.00 233.00 0.00 0% 233.00 31 233.50 2 26.57
2014-11-24 2912 1189643 818 283680534 237.00 240.00 235.00 239.50 6.50 2.79% 239.00 1 239.50 142 27.31
2014-11-25 2912 1701084 1028 410106744 239.50 246.00 236.00 242.50 3.00 1.25% 242.50 82 243.00 3 27.65
2014-11-26 2912 783605 645 187752180 241.00 243.50 238.00 238.00 4.50 -1.86% 238.00 82 239.00 3 27.14
2014-11-27 2912 463860 447 111904323 238.00 243.50 237.00 242.00 4.00 1.68% 241.00 38 242.00 36 27.59
2014-11-28 2912 531946 436 127788040 240.50 243.00 238.50 241.00 1.00 -0.41% 239.50 2 241.00 21 27.48
2014-12-01 2912 870945 648 207645410 237.50 241.00 236.50 238.00 3.00 -1.24% 238.00 49 239.00 5 27.14
2014-12-02 2912 1197752 983 277857216 238.00 238.00 229.50 231.50 6.50 -2.73% 231.50 17 232.00 51 26.40
2014-12-03 2912 854936 788 202898168 234.00 242.00 231.00 239.50 8.00 3.46% 239.50 4 240.00 2 27.31
2014-12-04 2912 879082 746 209381934 242.00 243.00 235.00 237.00 2.50 -1.04% 237.00 13 237.50 7 27.02
2014-12-05 2912 342343 330 81578801 236.50 240.00 236.00 238.50 1.50 0.63% 238.00 29 238.50 9 27.19
2014-12-08 2912 879619 782 206679965 238.50 239.00 233.50 235.00 3.50 -1.47% 234.50 5 235.00 6 26.80
2014-12-09 2912 533329 474 124059320 235.00 235.00 231.50 231.50 3.50 -1.49% 231.50 30 233.50 26 26.40
2014-12-10 2912 848459 711 194702488 230.50 231.50 228.00 230.50 1.00 -0.43% 229.50 1 230.50 8 26.28
2014-12-11 2912 831952 645 191449960 228.50 233.00 227.50 229.50 1.00 -0.43% 229.50 21 230.00 29 26.17
2014-12-12 2912 1100429 714 309575589 278.50 285.00 276.50 229.50 5.50 0% 282.50 10 283.50 20 27.75
2014-12-15 2912 609532 529 139756587 228.00 232.00 227.00 229.50 0.00 0% 229.50 36 231.00 9 26.17
2014-12-16 2912 615418 527 140479468 230.50 231.50 226.00 226.00 3.50 -1.53% 226.00 290 226.50 1 25.77
2014-12-17 2912 1447971 1083 329483917 226.00 229.00 226.00 228.00 2.00 0.88% 228.00 76 228.50 4 26.00
2014-12-18 2912 1391168 1085 326091148 230.00 237.00 229.50 237.00 9.00 3.95% 236.50 47 237.00 12 27.02
2014-12-19 2912 2721102 1862 660993388 237.00 248.50 237.00 245.00 8.00 3.38% 245.00 65 246.50 5 27.94
2014-12-22 2912 626115 510 153039560 245.00 245.50 243.50 245.00 0.00 0% 244.00 9 245.00 22 27.94
2014-12-23 2912 552462 433 133752804 244.00 246.50 239.00 242.00 3.00 -1.22% 241.50 3 242.00 23 27.59
2014-12-24 2912 594289 506 144375438 242.00 246.00 241.00 242.00 0.00 0% 241.00 9 242.00 81 27.59
2014-12-25 2912 213675 208 51717850 240.00 244.00 240.00 242.00 0.00 0% 242.00 2 242.50 1 27.59
2014-12-26 2912 230815 210 56230948 242.00 245.00 242.00 245.00 3.00 1.24% 244.00 8 245.00 149 27.94
2014-12-27 2912 69099 81 16906104 245.00 245.00 244.00 245.00 0.00 0% 244.50 1 245.00 78 27.94
2014-12-29 2912 780237 758 193688776 245.00 249.50 245.00 248.50 3.50 1.43% 248.00 5 248.50 21 28.34
2014-12-30 2912 404323 381 100758436 249.00 250.00 248.50 248.50 0.00 0% 248.50 16 249.50 278 28.34
2014-12-31 2912 612079 467 150174855 247.00 250.00 243.50 244.50 4.00 -1.61% 244.50 27 245.00 1 27.88