盛達(3027)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　18.80
0
0%		18.70
-0.1
-0.53%		 　19.50
0.8
4.28%		19.40
-0.1
-0.51%		19.10
-0.3
-1.55%		19.00
-0.1
-0.52%		19.40
0.4
2.11%		 　19.95
0.55
2.84%		19.80
-0.15
-0.75%		19.85
0.05
0.25%		19.95
0.1
0.5%		20.75
0.8
4.01%		 　20.90
0.15
0.72%		20.85
-0.05
-0.24%		20.95
0.1
0.48%		21.20
0.25
1.19%		21.50
0.3
1.42%		 　21.40
-0.1
-0.47%		 20.46
2 月　　　　22.30
0.9
4.21%		21.95
-0.35
-1.57%		22.00
0.05
0.23%		 　23.30
1.3
5.91%		23.20
-0.1
-0.43%		23.20
0
0%		23.20
0
0%		23.30
0.1
0.43%		 　23.25
-0.05
-0.21%		23.05
-0.2
-0.86%		23.40
0.35
1.52%		22.80
-0.6
-2.56%		23.00
0.2
0.88%		 　23.20
0.2
0.87%		23.25
0.05
0.22%		23.50
0.25
1.08%		23.45
-0.05
-0.21%		 23.1
3 月　　23.35
-0.1
-0.43%		23.15
-0.2
-0.86%		23.30
0.15
0.65%		23.40
0.1
0.43%		21.80
-1.6
-6.84%		 　21.60
-0.2
-0.92%		21.50
-0.1
-0.46%		21.50
0
0%		21.55
0.05
0.23%		21.55
0
0%		 　21.90
0.35
1.62%		21.90
0
0%		21.80
-0.1
-0.46%		21.50
-0.3
-1.38%		21.40
-0.1
-0.47%		 　20.50
-0.9
-4.21%		20.75
0.25
1.22%		20.65
-0.1
-0.48%		20.45
-0.2
-0.97%		20.35
-0.1
-0.49%		 20.50
0.15
0.74%		21.52
4 月21.70
1.2
5.85%		22.70
1
4.61%		22.20
-0.5
-2.2%		 　　22.45
0.25
1.13%		22.55
0.1
0.45%		22.90
0.35
1.55%		22.85
-0.05
-0.22%		22.80
-0.05
-0.22%		 　22.60
-0.2
-0.88%		22.65
0.05
0.22%		22.80
0.15
0.66%		22.95
0.15
0.66%		23.20
0.25
1.09%		 　23.70
0.5
2.16%		23.50
-0.2
-0.84%		23.30
-0.2
-0.85%		22.90
-0.4
-1.72%		21.80
-1.1
-4.8%		 　21.60
-0.2
-0.92%		21.40
-0.2
-0.93%		21.20
-0.2
-0.93%		 22.52
5 月　21.40
0.2
0.94%		 　21.50
0.1
0.47%		21.30
-0.2
-0.93%		21.90
0.6
2.82%		22.00
0.1
0.46%		21.85
-0.15
-0.68%		 　21.80
-0.05
-0.23%		21.80
0
0%		21.70
-0.1
-0.46%		21.55
-0.15
-0.69%		21.15
-0.4
-1.86%		 　21.25
0.1
0.47%		21.30
0.05
0.24%		21.30
0
0%		21.55
0.25
1.17%		21.50
-0.05
-0.23%		 　22.75
1.25
5.81%		23.05
0.3
1.32%		22.90
-0.15
-0.65%		22.75
-0.15
-0.66%		22.95
0.2
0.88%		 21.91
6 月　　23.00
0.05
0.22%		23.30
0.3
1.3%		23.40
0.1
0.43%		25.00
1.6
6.84%		 　24.65
-0.35
-1.4%		25.00
0.35
1.42%		25.80
0.8
3.2%		25.55
-0.25
-0.97%		25.40
-0.15
-0.59%		 　25.70
0.3
1.18%		24.80
-0.9
-3.5%		24.75
-0.05
-0.2%		24.80
0.05
0.2%		24.65
-0.15
-0.6%		 　24.50
-0.15
-0.61%		24.40
-0.1
-0.41%		25.20
0.8
3.28%		26.95
1.75
6.94%		28.80
1.85
6.86%		 　28.70
-0.1
-0.35%		 25.45
7 月28.30
-0.4
-1.39%		26.35
-1.95
-6.89%		26.70
0.35
1.33%		25.80
-0.9
-3.37%		 　26.10
0.3
1.16%		25.35
-0.75
-2.87%		25.35
0
0%		24.50
-0.85
-3.35%		24.00
-0.5
-2.04%		 　24.30
0.3
1.25%		24.40
0.1
0.41%		24.20
-0.2
-0.82%		24.30
0.1
0.41%		24.30
0
0%		 　24.10
-0.2
-0.82%		24.00
-0.1
-0.41%		 24.35
0.35
1.46%		24.50
0.15
0.62%		 　24.25
-0.25
-1.02%		23.90
-0.35
-1.44%		23.80
-0.1
-0.42%		23.80
0
0%		24.81
8 月23.60
-0.2
-0.84%		 　23.85
0.25
1.06%		23.80
-0.05
-0.21%		23.65
-0.15
-0.63%		23.55
-0.1
-0.42%		23.45
-0.1
-0.42%		 　24.60
1.15
4.9%		24.20
-0.4
-1.63%		24.05
-0.15
-0.62%		23.85
-0.2
-0.83%		22.20
-1.65
-6.92%		 　20.65
-1.55
-6.98%		19.25
-1.4
-6.78%		17.95
-1.3
-6.75%		17.10
-0.85
-4.74%		17.20
0.1
0.58%		 　17.20
0
0%		18.40
1.2
6.98%		18.90
0.5
2.72%		18.80
-0.1
-0.53%		19.60
0.8
4.26%		 21.14
9 月19.25
-0.35
-1.79%		19.05
-0.2
-1.04%		19.00
-0.05
-0.26%		19.00
0
0%		19.00
0
0%		 　　18.90
-0.1
-0.53%		18.90
0
0%		18.85
-0.05
-0.26%		18.60
-0.25
-1.33%		 　18.70
0.1
0.54%		19.00
0.3
1.6%		19.55
0.55
2.89%		19.80
0.25
1.28%		20.40
0.6
3.03%		 　20.80
0.4
1.96%		20.75
-0.05
-0.24%		20.60
-0.15
-0.72%		20.30
-0.3
-1.46%		20.00
-0.3
-1.48%		 　20.45
0.45
2.25%		20.35
-0.1
-0.49%		 19.63
10 月20.30
-0.05
-0.25%		21.70
1.4
6.9%		22.40
0.7
3.23%		 　23.95
1.55
6.92%		23.70
-0.25
-1.04%		23.65
-0.05
-0.21%		23.80
0.15
0.63%		 　　22.15
-1.65
-6.93%		21.45
-0.7
-3.16%		19.95
-1.5
-6.99%		19.80
-0.15
-0.75%		18.45
-1.35
-6.82%		 　19.25
0.8
4.34%		19.30
0.05
0.26%		19.60
0.3
1.55%		19.30
-0.3
-1.53%		18.85
-0.45
-2.33%		 　19.50
0.65
3.45%		20.50
1
5.13%		21.90
1.4
6.83%		21.80
-0.1
-0.46%		21.80
0
0%		21.08
11 月 　21.70
-0.1
-0.46%		21.70
0
0%		21.50
-0.2
-0.92%		20.85
-0.65
-3.02%		21.75
0.9
4.32%		 　21.70
-0.05
-0.23%		21.25
-0.45
-2.07%		21.00
-0.25
-1.18%		20.90
-0.1
-0.48%		20.70
-0.2
-0.96%		 　20.40
-0.3
-1.45%		19.00
-1.4
-6.86%		19.05
0.05
0.26%		19.35
0.3
1.57%		19.35
0
0%		 　19.10
-0.25
-1.29%		19.00
-0.1
-0.52%		19.00
0
0%		19.00
0
0%		19.90
0.9
4.74%		 20.32
12 月19.85
-0.05
-0.25%		19.70
-0.15
-0.76%		21.00
1.3
6.6%		20.75
-0.25
-1.19%		20.60
-0.15
-0.72%		 　20.40
-0.2
-0.97%		20.00
-0.4
-1.96%		20.05
0.05
0.25%		20.05
0
0%		20.45
0.4
2%		 　21.10
0.65
3.18%		20.55
-0.55
-2.61%		20.20
-0.35
-1.7%		20.05
-0.15
-0.74%		19.15
-0.9
-4.49%		 　19.60
0.45
2.35%		19.50
-0.1
-0.51%		19.70
0.2
1.03%		19.65
-0.05
-0.25%		19.85
0.2
1.02%		20.15
0.3
1.51%		 19.70
-0.45
-2.23%		19.60
-0.1
-0.51%		19.60
0
0%		20.07

說明:最高漲幅:6.98%最低跌幅:-6.99% 最高價:28.80最低價:17.10平均價:21.8,灰色底表示週末,漲131天(62.45)元,跌160天(-53.35)元,平盤23天
7%=9,6%=5,5%=5,4%=12,3%=13,2%=18,1%=45,0%=47,-0%=2,-1%=4,-2%=7,-3%=12,-4%=17,-5%=50,-6%=68,

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 3027 2054050 634 38882245 18.95 19.20 18.60 18.80 0.10 0% 18.80 1 18.85 6 98.95
2014-01-03 3027 1698250 509 31906498 18.80 19.05 18.60 18.70 0.10 -0.53% 18.70 2 18.75 11 98.42
2014-01-06 3027 4238138 1226 81257103 18.90 19.50 18.80 19.50 0.80 4.28% 19.45 105 19.50 35 102.63
2014-01-07 3027 3048016 1031 59865160 19.60 20.00 19.35 19.40 0.10 -0.51% 19.40 21 19.45 12 102.11
2014-01-08 3027 2993137 804 58130409 19.45 19.80 19.10 19.10 0.30 -1.55% 19.10 43 19.20 1 100.53
2014-01-09 3027 1722501 496 32931667 19.40 19.45 18.70 19.00 0.10 -0.52% 19.00 24 19.05 8 100.00
2014-01-10 3027 2370619 617 45438846 19.10 19.40 18.90 19.40 0.40 2.11% 19.35 10 19.40 65 102.11
2014-01-13 3027 4506065 1495 89664344 20.00 20.20 19.50 19.95 0.55 2.84% 19.90 26 19.95 4 105.00
2014-01-14 3027 1653980 601 32804506 19.90 20.05 19.60 19.80 0.15 -0.75% 19.80 4 19.85 7 104.21
2014-01-15 3027 1587025 446 31473197 19.90 19.95 19.65 19.85 0.05 0.25% 19.85 11 19.90 74 104.47
2014-01-16 3027 1564020 390 31155300 19.90 20.05 19.75 19.95 0.10 0.5% 19.90 2 19.95 40 105.00
2014-01-17 3027 3999108 1268 81817237 20.00 20.80 20.00 20.75 0.80 4.01% 20.60 1 20.75 8 109.21
2014-01-20 3027 2826000 832 59164800 20.75 21.20 20.55 20.90 0.15 0.72% 20.85 138 20.90 20 110.00
2014-01-21 3027 1732101 634 36198130 21.00 21.05 20.65 20.85 0.05 -0.24% 20.85 13 20.90 8 109.74
2014-01-22 3027 1336315 435 27903917 20.90 21.00 20.65 20.95 0.10 0.48% 20.95 3 21.00 76 110.26
2014-01-23 3027 1857000 600 39285748 21.00 21.30 21.00 21.20 0.25 1.19% 21.15 5 21.20 28 111.58
2014-01-24 3027 2083500 555 44710074 21.30 21.60 21.25 21.50 0.30 1.42% 21.45 8 21.50 17 113.16
2014-01-27 3027 2292130 726 48605194 21.35 21.40 21.00 21.40 0.10 -0.47% 21.35 24 21.40 40 112.63
2014-02-05 3027 2697350 762 58620038 21.20 22.30 20.95 22.30 0.90 4.21% 22.20 13 22.30 23 117.37
2014-02-06 3027 3997871 1507 90645367 22.50 23.45 21.55 21.95 0.35 -1.57% 21.90 2 21.95 12 115.53
2014-02-07 3027 1891600 615 41525928 22.10 22.30 21.55 22.00 0.05 0.23% 21.95 8 22.00 8 115.79
2014-02-10 3027 4485503 1232 102726241 22.10 23.50 22.00 23.30 1.30 5.91% 23.30 8 23.35 1 122.63
2014-02-11 3027 3068214 942 70425093 22.80 23.20 22.60 23.20 0.10 -0.43% 23.15 5 23.20 39 122.11
2014-02-12 3027 2204190 697 51405517 23.20 23.75 23.00 23.20 0.00 0% 23.20 15 23.25 11 122.11
2014-02-13 3027 1831815 565 42233933 23.30 23.40 22.80 23.20 0.00 0% 23.05 6 23.20 20 122.11
2014-02-14 3027 3408747 876 79412542 23.40 23.50 23.10 23.30 0.10 0.43% 23.25 12 23.30 13 122.63
2014-02-17 3027 2368810 800 55155430 23.40 23.60 22.95 23.25 0.05 -0.21% 23.15 6 23.25 1 122.37
2014-02-18 3027 1880500 608 43498624 23.30 23.40 22.80 23.05 0.20 -0.86% 23.00 11 23.05 16 121.32
2014-02-19 3027 3303185 809 76487075 23.20 23.40 22.85 23.40 0.35 1.52% 23.40 11 23.45 54 123.16
2014-02-20 3027 2452950 593 56943164 23.50 23.55 22.80 22.80 0.60 -2.56% 22.80 29 22.85 2 120.00
2014-02-21 3027 1972401 502 45373882 23.00 23.15 22.85 23.00 0.20 0.88% 23.00 23 23.05 17 121.05
2014-02-24 3027 1358283 357 31291487 23.10 23.20 22.90 23.20 0.20 0.87% 23.10 5 23.20 41 122.11
2014-02-25 3027 1428411 337 33182343 23.30 23.40 23.05 23.25 0.05 0.22% 23.20 5 23.25 13 122.37
2014-02-26 3027 3193600 872 74664299 23.25 23.50 23.20 23.50 0.25 1.08% 23.50 124 23.55 71 123.68
2014-02-27 3027 2980391 936 70777949 23.60 24.10 23.40 23.45 0.05 -0.21% 23.45 3 23.50 28 123.42
2014-03-03 3027 2644000 571 61675400 23.50 23.60 23.05 23.35 0.10 -0.43% 23.35 5 23.40 5 122.89
2014-03-04 3027 3108363 657 71747484 23.35 23.55 23.05 23.15 0.20 -0.86% 23.10 33 23.20 104 121.84
2014-03-05 3027 3675013 751 84056252 23.40 23.70 23.05 23.30 0.15 0.65% 23.30 41 23.35 29 122.63
2014-03-06 3027 2875383 755 66569080 23.40 23.70 23.20 23.40 0.10 0.43% 23.40 5 23.45 22 123.16
2014-03-07 3027 4189248 1283 93661505 23.40 23.65 21.80 21.80 1.60 -6.84% 0.00 0 21.80 835 114.74
2014-03-10 3027 3338030 1243 69655587 21.50 21.75 20.30 21.60 0.20 -0.92% 21.40 21 21.60 38 113.68
2014-03-11 3027 1868061 698 39963017 21.40 21.80 20.95 21.50 0.10 -0.46% 21.50 26 21.55 53 113.16
2014-03-12 3027 1163200 401 25043240 21.60 21.80 21.30 21.50 0.00 0% 21.40 16 21.50 29 113.16
2014-03-13 3027 2363720 587 51268307 21.60 22.00 21.40 21.55 0.05 0.23% 21.55 19 21.60 65 113.42
2014-03-14 3027 967281 320 20529411 21.55 21.55 21.00 21.55 0.00 0% 21.50 6 21.55 43 113.42
2014-03-17 3027 2738527 565 59358291 21.60 21.95 21.25 21.90 0.35 1.62% 21.85 10 21.90 25 115.26
2014-03-18 3027 1992335 432 43702503 22.00 22.10 21.75 21.90 0.00 0% 21.85 5 21.90 132 115.26
2014-03-19 3027 2149047 456 46831569 22.00 22.10 21.45 21.80 0.10 -0.46% 21.70 12 21.80 38 114.74
2014-03-20 3027 1818636 356 38912259 21.50 21.70 20.40 21.50 0.30 -1.38% 21.40 10 21.50 69 113.16
2014-03-21 3027 1613929 381 34561844 21.55 21.60 21.05 21.40 0.10 -0.47% 21.30 17 21.40 34 112.63
2014-03-24 3027 1355411 388 27950383 21.00 21.05 20.35 20.50 0.90 -4.21% 20.45 16 20.50 9 107.89
2014-03-25 3027 1775020 394 36731362 20.50 20.90 20.50 20.75 0.25 1.22% 20.65 5 20.75 3 109.21
2014-03-26 3027 1246124 324 25808160 20.80 20.95 20.45 20.65 0.10 -0.48% 20.60 5 20.65 2 108.68
2014-03-27 3027 1113020 346 22925859 20.65 20.80 20.40 20.45 0.20 -0.97% 20.45 15 20.50 1 107.63
2014-03-28 3027 1024027 260 20903699 20.45 20.65 20.15 20.35 0.10 -0.49% 20.30 8 20.35 5 107.11
2014-03-31 3027 1550290 378 31560645 20.50 20.55 20.10 20.50 0.15 0.74% 20.50 9 20.55 52 107.89
2014-04-01 3027 3506920 922 74184056 20.60 21.75 20.55 21.70 1.20 5.85% 21.70 26 21.75 14 114.21
2014-04-02 3027 4542490 1610 100730371 21.95 22.70 21.60 22.70 1.00 4.61% 22.50 32 22.70 5 61.35
2014-04-03 3027 2598553 832 58516266 22.75 22.85 22.05 22.20 0.50 -2.2% 22.15 27 22.20 32 60.00
2014-04-07 3027 1261531 374 28172036 22.30 22.45 22.10 22.45 0.25 1.13% 22.40 10 22.45 12 60.68
2014-04-08 3027 1310537 354 29432928 22.50 22.60 22.25 22.55 0.10 0.45% 22.45 2 22.55 6 60.95
2014-04-09 3027 2474621 757 56299626 22.60 22.90 22.50 22.90 0.35 1.55% 22.85 38 22.90 18 61.89
2014-04-10 3027 2034060 596 46421512 23.00 23.15 22.50 22.85 0.05 -0.22% 22.80 1 22.90 49 61.76
2014-04-11 3027 1090588 308 24702697 22.80 22.80 22.50 22.80 0.05 -0.22% 22.70 30 22.80 58 61.62
2014-04-14 3027 1380986 333 31215134 22.60 22.85 22.25 22.60 0.20 -0.88% 22.60 9 22.65 25 61.08
2014-04-15 3027 1266001 289 28740372 22.80 22.90 22.50 22.65 0.05 0.22% 22.55 2 22.65 9 61.22
2014-04-16 3027 1807207 491 41061924 22.75 22.80 22.50 22.80 0.15 0.66% 22.75 24 22.85 72 61.62
2014-04-17 3027 2397320 724 55206494 22.90 23.20 22.80 22.95 0.15 0.66% 22.95 34 23.00 3 62.03
2014-04-18 3027 1382340 385 32042402 23.05 23.35 23.05 23.20 0.25 1.09% 23.15 19 23.25 29 62.70
2014-04-21 3027 2170301 572 50780851 23.20 23.70 23.20 23.70 0.50 2.16% 23.60 6 23.70 20 64.05
2014-04-22 3027 1037000 391 24460550 23.80 23.85 23.30 23.50 0.20 -0.84% 23.45 5 23.50 30 63.51
2014-04-23 3027 888200 274 20787840 23.60 23.65 23.10 23.30 0.20 -0.85% 23.20 14 23.30 75 62.97
2014-04-24 3027 1160046 314 26688698 23.40 23.40 22.30 22.90 0.40 -1.72% 22.80 31 22.90 11 61.89
2014-04-25 3027 1872449 522 41671528 23.00 23.10 21.30 21.80 1.10 -4.8% 21.75 9 21.80 1 58.92
2014-04-28 3027 1034001 280 22297171 21.50 21.70 21.30 21.60 0.20 -0.92% 21.60 2 21.65 12 58.38
2014-04-29 3027 1376000 515 28965650 21.70 21.80 20.50 21.40 0.20 -0.93% 21.40 15 21.45 9 57.84
2014-04-30 3027 1018040 367 21651514 21.50 21.55 20.65 21.20 0.20 -0.93% 21.10 5 21.20 77 57.30
2014-05-02 3027 844000 240 17930650 21.20 21.40 21.00 21.40 0.20 0.94% 21.30 5 21.40 51 57.84
2014-05-05 3027 457000 125 9838300 21.50 21.60 21.35 21.50 0.10 0.47% 21.45 20 21.50 85 58.11
2014-05-06 3027 672031 195 14275111 21.60 21.60 21.00 21.30 0.20 -0.93% 21.30 7 21.35 70 57.57
2014-05-07 3027 1958000 500 42418600 21.50 21.90 21.30 21.90 0.60 2.82% 21.90 17 21.95 7 59.19
2014-05-08 3027 666000 231 14639400 22.00 22.10 21.85 22.00 0.10 0.46% 21.95 5 22.00 23 59.46
2014-05-09 3027 719667 234 15878705 22.00 22.30 21.70 21.85 0.15 -0.68% 21.85 4 21.90 28 59.05
2014-05-12 3027 597000 203 13016150 21.90 21.95 21.55 21.80 0.05 -0.23% 21.75 5 21.80 14 58.92
2014-05-13 3027 381010 169 8275716 21.80 21.85 21.60 21.80 0.00 0% 21.75 2 21.80 6 58.92
2014-05-14 3027 1074193 311 23141728 21.75 21.85 20.90 21.70 0.10 -0.46% 21.65 3 21.70 15 58.65
2014-05-15 3027 839000 208 18033350 21.70 21.70 21.10 21.55 0.15 -0.69% 21.50 25 21.55 3 53.88
2014-05-16 3027 515300 171 10939754 21.50 21.50 21.00 21.15 0.40 -1.86% 21.15 2 21.20 8 52.88
2014-05-19 3027 889900 189 18931440 21.20 21.40 21.15 21.25 0.10 0.47% 21.20 10 21.25 2 53.13
2014-05-20 3027 844079 174 17988248 21.30 21.40 21.20 21.30 0.05 0.24% 21.25 1 21.30 22 53.25
2014-05-21 3027 440000 147 9348950 21.35 21.35 21.10 21.30 0.00 0% 21.25 7 21.30 51 53.25
2014-05-22 3027 948161 209 20377245 21.30 21.70 21.30 21.55 0.25 1.17% 21.50 4 21.55 37 53.88
2014-05-23 3027 730125 187 15786258 21.60 21.75 21.40 21.50 0.05 -0.23% 21.45 48 21.50 40 53.75
2014-05-26 3027 2110730 579 46445097 21.50 22.80 21.50 22.75 1.25 5.81% 22.70 1 22.75 13 56.88
2014-05-27 3027 1744341 633 40056607 23.00 23.30 22.75 23.05 0.30 1.32% 23.00 1 23.05 38 57.63
2014-05-28 3027 1588369 513 36676023 23.15 23.25 22.85 22.90 0.15 -0.65% 22.90 14 22.95 33 57.25
2014-05-29 3027 923000 338 21075250 22.95 23.00 22.65 22.75 0.15 -0.66% 22.70 9 22.75 17 56.88
2014-05-30 3027 559894 206 12811981 22.95 23.00 22.70 22.95 0.20 0.88% 22.85 3 22.95 67 57.38
2014-06-03 3027 1002206 308 23132678 23.10 23.20 22.95 23.00 0.05 0.22% 23.00 11 23.05 6 57.50
2014-06-04 3027 1957198 485 45314572 23.20 23.40 22.80 23.30 0.30 1.3% 23.25 2 23.30 74 58.25
2014-06-05 3027 1384550 479 32459263 23.45 23.60 23.30 23.40 0.10 0.43% 23.40 39 23.45 4 58.50
2014-06-06 3027 5613122 1975 137680100 23.60 25.00 23.60 25.00 1.60 6.84% 25.00 156 0.00 0 62.50
2014-06-09 3027 4024685 1505 100690088 25.25 25.50 24.50 24.65 0.35 -1.4% 24.60 43 24.65 4 61.63
2014-06-10 3027 2627655 1000 65920325 24.90 25.45 24.80 25.00 0.35 1.42% 24.95 27 25.00 29 62.50
2014-06-11 3027 3277556 1140 83210258 25.15 26.00 24.90 25.80 0.80 3.2% 25.75 51 25.80 7 64.50
2014-06-12 3027 2427080 836 62565089 26.00 26.15 25.30 25.55 0.25 -0.97% 25.50 22 25.55 22 63.88
2014-06-13 3027 1709039 565 43721540 25.60 25.90 25.40 25.40 0.15 -0.59% 25.40 31 25.45 18 63.50
2014-06-16 3027 2574651 869 66486281 25.65 26.00 25.60 25.70 0.30 1.18% 25.70 42 25.75 13 64.25
2014-06-17 3027 2974050 900 74676460 25.70 25.85 24.80 24.80 0.90 -3.5% 24.80 33 24.85 3 62.00
2014-06-18 3027 2185000 724 53897750 24.60 25.00 24.00 24.75 0.05 -0.2% 24.70 21 24.75 11 61.88
2014-06-19 3027 1434120 392 35774124 24.80 25.20 24.75 24.80 0.05 0.2% 24.80 9 24.85 6 62.00
2014-06-20 3027 1204000 387 29895350 24.85 25.05 24.40 24.65 0.15 -0.6% 24.60 16 24.65 5 61.63
2014-06-23 3027 1625408 453 39801704 24.70 24.85 23.85 24.50 0.15 -0.61% 24.50 14 24.55 7 61.25
2014-06-24 3027 1224850 259 29897920 24.60 24.60 24.10 24.40 0.10 -0.41% 24.35 9 24.40 5 61.00
2014-06-25 3027 2244886 726 55731442 24.40 25.30 24.30 25.20 0.80 3.28% 25.20 10 25.25 40 63.00
2014-06-26 3027 6618789 2127 175297610 25.30 26.95 25.30 26.95 1.75 6.94% 26.95 372 0.00 0 67.38
2014-06-27 3027 10176880 3468 288238139 27.50 28.80 27.50 28.80 1.85 6.86% 28.80 1141 0.00 0 72.00
2014-06-30 3027 8845452 3019 253509350 28.90 29.15 27.85 28.70 0.10 -0.35% 28.70 10 28.75 20 71.75
2014-07-01 3027 5218775 1491 148792091 28.60 28.85 28.20 28.30 0.40 -1.39% 28.30 153 28.35 26 70.75
2014-07-02 3027 5915897 2108 160951532 28.30 28.70 26.35 26.35 1.95 -6.89% 0.00 0 26.35 561 65.88
2014-07-03 3027 3334545 1337 87478076 26.15 26.75 25.80 26.70 0.35 1.33% 26.65 12 26.70 6 66.75
2014-07-04 3027 1811240 776 47425339 26.70 26.70 25.80 25.80 0.90 -3.37% 25.80 42 25.85 4 64.50
2014-07-07 3027 2934986 1059 77324885 26.00 26.70 26.00 26.10 0.30 1.16% 26.10 61 26.20 3 65.25
2014-07-08 3027 3266402 1192 83928020 26.10 26.60 24.75 25.35 0.75 -2.87% 25.35 2 25.40 22 63.38
2014-07-09 3027 1653503 535 41991525 25.50 25.65 25.15 25.35 0.00 0% 25.30 12 25.35 3 63.38
2014-07-10 3027 3050651 1161 75478133 25.10 25.35 24.20 24.50 0.85 -3.35% 24.40 6 24.50 64 61.25
2014-07-11 3027 3135141 1166 75786725 24.50 25.00 23.35 24.00 0.50 -2.04% 23.95 6 24.00 16 60.00
2014-07-14 3027 2188000 836 52282800 23.80 24.30 23.40 24.30 0.30 1.25% 24.20 12 24.30 2 60.75
2014-07-15 3027 825939 338 20093370 24.85 24.85 24.05 24.40 0.10 0.41% 24.30 10 24.40 24 61.00
2014-07-16 3027 876139 290 21199463 24.50 24.50 24.05 24.20 0.20 -0.82% 24.10 49 24.20 1 60.50
2014-07-17 3027 2295120 736 56311190 24.05 24.85 23.90 24.30 0.10 0.41% 24.30 47 24.35 5 60.75
2014-07-18 3027 955000 274 23159400 24.00 24.50 23.90 24.30 0.00 0% 24.25 1 24.30 7 60.75
2014-07-21 3027 1233000 327 30008850 24.30 24.55 24.05 24.10 0.20 -0.82% 24.10 17 24.15 1 60.25
2014-07-22 3027 1295634 401 31140816 24.15 24.25 23.80 24.00 0.10 -0.41% 24.00 17 24.05 12 60.00
2014-07-24 3027 1423580 373 34555285 24.10 24.50 24.00 24.35 0.35 1.46% 24.25 21 24.35 1 60.88
2014-07-25 3027 1653200 481 40644630 24.45 24.85 24.35 24.50 0.15 0.62% 24.50 38 24.55 18 61.25
2014-07-28 3027 1316831 312 32279784 24.50 24.70 24.15 24.25 0.25 -1.02% 24.20 15 24.25 2 60.63
2014-07-29 3027 1235643 461 29611238 24.40 24.50 23.10 23.90 0.35 -1.44% 23.85 5 23.90 3 59.75
2014-07-30 3027 768296 259 18293694 23.90 24.05 23.40 23.80 0.10 -0.42% 23.80 15 23.85 5 59.50
2014-07-31 3027 527000 158 12560000 23.90 23.95 23.55 23.80 0.00 0% 23.75 5 23.80 7 59.50
2014-08-01 3027 692000 220 16350450 23.70 23.80 23.40 23.60 0.20 -0.84% 23.60 18 23.65 66 59.00
2014-08-04 3027 842240 200 20196488 23.80 24.40 23.65 23.85 0.25 1.06% 23.80 1 23.85 13 59.63
2014-08-05 3027 595640 155 14226034 23.90 24.00 23.65 23.80 0.05 -0.21% 23.75 1 23.80 22 59.50
2014-08-06 3027 938063 231 22322639 23.80 24.00 23.25 23.65 0.15 -0.63% 23.65 5 23.70 5 59.13
2014-08-07 3027 732000 141 17407050 23.85 23.90 23.40 23.55 0.10 -0.42% 23.45 51 23.55 8 58.88
2014-08-08 3027 696000 193 16384400 23.60 23.75 23.20 23.45 0.10 -0.42% 23.40 8 23.45 27 58.63
2014-08-11 3027 2150581 555 51694199 23.50 24.60 23.50 24.60 1.15 4.9% 24.55 2 24.65 4 61.50
2014-08-12 3027 1549000 513 37651050 24.60 24.60 23.80 24.20 0.40 -1.63% 24.15 2 24.20 6 60.50
2014-08-13 3027 1119200 230 27035799 24.25 24.30 24.00 24.05 0.15 -0.62% 24.00 42 24.05 25 60.13
2014-08-14 3027 756000 220 18127300 24.10 24.15 23.65 23.85 0.20 -0.83% 23.80 7 23.85 5 45.87
2014-08-15 3027 940145 311 21580117 23.90 23.95 22.20 22.20 1.65 -6.92% 0.00 0 22.20 641 42.69
2014-08-18 3027 1281000 165 26507500 21.15 21.20 20.65 20.65 1.55 -6.98% 0.00 0 20.65 1388 39.71
2014-08-19 3027 424050 105 8162970 19.25 19.25 19.25 19.25 1.40 -6.78% 0.00 0 19.25 2534 37.02
2014-08-20 3027 528031 171 9478160 17.95 17.95 17.95 17.95 1.30 -6.75% 0.00 0 17.95 2613 34.52
2014-08-21 3027 5076483 1376 85882305 16.70 17.95 16.70 17.10 0.85 -4.74% 17.10 30 17.15 10 32.88
2014-08-22 3027 3252470 1202 55323025 16.75 17.30 16.60 17.20 0.10 0.58% 17.15 14 17.20 28 33.08
2014-08-25 3027 1751300 636 29629260 17.20 17.20 16.50 17.20 0.00 0% 17.10 1 17.20 27 33.08
2014-08-26 3027 1844000 687 32951300 17.20 18.40 17.05 18.40 1.20 6.98% 18.40 134 0.00 0 35.38
2014-08-27 3027 1217100 567 22897855 18.90 19.30 18.40 18.90 0.50 2.72% 18.80 5 18.90 17 36.35
2014-08-28 3027 761363 360 14131189 19.00 19.00 18.25 18.80 0.10 -0.53% 18.65 12 18.80 22 36.15
2014-08-29 3027 1928215 575 36795066 18.80 19.75 18.50 19.60 0.80 4.26% 19.55 1 19.60 59 37.69
2014-09-01 3027 1965100 617 37418890 19.00 19.35 18.50 19.25 0.00 -1.79% 19.20 5 19.25 45 37.02
2014-09-02 3027 491000 215 9343900 19.20 19.20 18.85 19.05 0.20 -1.04% 19.00 1 19.05 7 36.63
2014-09-03 3027 355000 154 6711700 19.05 19.05 18.60 19.00 0.05 -0.26% 19.00 1 19.05 51 36.54
2014-09-04 3027 459000 174 8669250 18.90 19.05 18.75 19.00 0.00 0% 18.90 10 19.00 19 36.54
2014-09-05 3027 457062 142 8670108 19.00 19.10 18.85 19.00 0.00 0% 18.95 1 19.00 175 36.54
2014-09-09 3027 731226 286 13844071 19.00 19.10 18.75 18.90 0.10 -0.53% 18.85 20 18.90 40 36.35
2014-09-10 3027 256000 92 4824150 18.90 19.00 18.75 18.90 0.00 0% 18.85 11 18.90 10 36.35
2014-09-11 3027 230000 105 4328000 19.00 19.00 18.70 18.85 0.05 -0.26% 18.80 8 18.85 8 36.25
2014-09-12 3027 247000 98 4620500 18.90 18.90 18.60 18.60 0.25 -1.33% 18.60 4 18.75 8 35.77
2014-09-15 3027 454000 112 8443800 18.60 18.70 18.45 18.70 0.10 0.54% 18.65 1 18.70 52 35.96
2014-09-16 3027 1119520 232 21112930 18.80 19.00 18.70 19.00 0.30 1.6% 19.00 24 19.10 1 36.54
2014-09-17 3027 1717400 546 33274320 19.25 19.55 19.15 19.55 0.55 2.89% 19.50 3 19.55 35 37.60
2014-09-18 3027 977112 343 19243917 19.70 19.80 19.55 19.80 0.25 1.28% 19.75 2 19.80 2 38.08
2014-09-19 3027 1793512 524 36191018 19.95 20.40 19.90 20.40 0.60 3.03% 20.35 2 20.40 14 39.23
2014-09-22 3027 1448709 528 30034590 20.70 20.90 20.50 20.80 0.40 1.96% 20.75 3 20.80 31 40.00
2014-09-23 3027 1379010 460 28769806 21.00 21.10 20.60 20.75 0.05 -0.24% 20.70 1 20.75 17 39.90
2014-09-24 3027 1233000 347 25653400 20.80 20.95 20.55 20.60 0.15 -0.72% 20.55 1 20.60 10 39.62
2014-09-25 3027 771089 338 15492133 20.65 20.65 19.70 20.30 0.30 -1.46% 20.25 1 20.30 1 39.04
2014-09-26 3027 359000 128 7135550 19.60 20.00 19.60 20.00 0.30 -1.48% 19.85 1 20.00 22 38.46
2014-09-29 3027 910100 258 18479680 20.10 20.60 19.90 20.45 0.45 2.25% 20.40 1 20.45 27 39.33
2014-09-30 3027 1034200 321 20963470 20.50 20.60 19.90 20.35 0.10 -0.49% 20.30 2 20.35 36 39.13
2014-10-01 3027 677000 183 13753300 20.35 20.40 20.10 20.30 0.05 -0.25% 20.25 58 20.30 36 39.04
2014-10-02 3027 2520002 849 53065092 20.30 21.70 20.20 21.70 1.40 6.9% 21.70 505 0.00 0 41.73
2014-10-03 3027 3089177 1428 68358582 22.10 22.45 21.75 22.40 0.70 3.23% 22.35 11 22.40 11 43.08
2014-10-06 3027 5131250 2012 120444988 22.90 23.95 22.80 23.95 1.55 6.92% 23.90 15 23.95 22 46.06
2014-10-07 3027 4306244 2010 103312434 23.80 24.50 23.45 23.70 0.25 -1.04% 23.70 16 23.80 3 45.58
2014-10-08 3027 3410613 1392 81077619 23.70 24.30 23.10 23.65 0.05 -0.21% 23.50 6 23.65 176 45.48
2014-10-09 3027 2919712 1165 69657815 23.90 24.20 23.35 23.80 0.15 0.63% 23.80 3 23.85 17 45.77
2014-10-13 3027 1914252 810 44147880 23.65 23.70 22.15 22.15 1.65 -6.93% 0.00 0 22.15 997 42.60
2014-10-14 3027 3098990 986 64405725 20.60 21.50 20.60 21.45 0.70 -3.16% 21.40 20 21.45 34 41.25
2014-10-15 3027 2851804 1021 57411784 21.30 21.30 19.95 19.95 1.50 -6.99% 0.00 0 19.95 87 38.37
2014-10-16 3027 2818275 826 53481990 19.50 19.80 18.60 19.80 0.15 -0.75% 19.75 12 19.80 4 38.08
2014-10-17 3027 1966083 712 36763202 19.60 19.60 18.45 18.45 1.35 -6.82% 0.00 0 18.45 158 35.48
2014-10-20 3027 2430953 726 46241590 18.60 19.35 18.60 19.25 0.80 4.34% 19.25 3 19.30 26 37.02
2014-10-21 3027 1216118 382 23446523 19.40 19.40 19.05 19.30 0.05 0.26% 19.25 2 19.30 29 37.12
2014-10-22 3027 2006290 595 39196879 19.50 19.70 19.35 19.60 0.30 1.55% 19.55 27 19.60 3 37.69
2014-10-23 3027 1224827 437 24011759 19.55 19.90 19.30 19.30 0.30 -1.53% 19.30 15 19.35 3 37.12
2014-10-24 3027 1638831 420 31603759 19.40 19.55 18.80 18.85 0.45 -2.33% 18.85 11 19.00 3 36.25
2014-10-27 3027 1399701 468 26834702 19.05 19.50 19.00 19.50 0.65 3.45% 19.45 39 19.50 62 37.50
2014-10-28 3027 2113215 756 42201659 19.60 20.50 19.55 20.50 1.00 5.13% 20.45 1 20.50 42 39.42
2014-10-29 3027 2916649 1039 62092651 20.70 21.90 20.55 21.90 1.40 6.83% 21.90 96 0.00 0 42.12
2014-10-30 3027 2187941 791 48102859 22.45 22.45 21.40 21.80 0.10 -0.46% 21.75 2 21.80 25 41.92
2014-10-31 3027 1605396 560 34785629 22.00 22.05 21.30 21.80 0.00 0% 21.80 10 21.85 12 41.92
2014-11-03 3027 1829553 538 39921593 21.95 22.00 21.60 21.70 0.10 -0.46% 21.65 23 21.70 4 41.73
2014-11-04 3027 1631974 432 35568582 21.80 21.95 21.55 21.70 0.00 0% 21.65 22 21.70 32 41.73
2014-11-05 3027 1211160 450 26017770 21.75 21.80 21.10 21.50 0.20 -0.92% 21.45 3 21.50 19 41.35
2014-11-06 3027 982084 415 20735946 21.40 21.55 20.75 20.85 0.65 -3.02% 20.80 8 20.85 5 40.10
2014-11-07 3027 2234115 520 47285382 20.85 21.75 20.45 21.75 0.90 4.32% 21.65 1 21.75 3 41.83
2014-11-10 3027 1346247 453 29385932 21.80 22.05 21.70 21.70 0.05 -0.23% 21.70 19 21.75 16 41.73
2014-11-11 3027 1433359 501 30700624 21.80 21.85 21.00 21.25 0.45 -2.07% 21.20 3 21.25 10 40.87
2014-11-12 3027 1537310 453 32563876 21.10 21.55 20.90 21.00 0.25 -1.18% 21.00 13 21.15 2 40.38
2014-11-13 3027 1018482 340 21599714 21.10 21.40 20.90 20.90 0.10 -0.48% 20.90 20 20.95 35 58.06
2014-11-14 3027 1303733 318 27372021 21.00 21.15 20.70 20.70 0.20 -0.96% 20.70 11 20.75 5 57.50
2014-11-17 3027 880931 261 18197278 20.80 20.90 20.30 20.40 0.30 -1.45% 20.40 3 20.50 9 56.67
2014-11-18 3027 1952931 457 37619577 20.40 20.45 19.00 19.00 1.40 -6.86% 0.00 0 19.00 436 52.78
2014-11-19 3027 1535278 548 29011217 18.70 19.10 18.60 19.05 0.05 0.26% 19.00 11 19.05 7 52.92
2014-11-20 3027 880600 339 16952227 19.10 19.40 18.90 19.35 0.30 1.57% 19.35 3 19.40 46 53.75
2014-11-21 3027 1836766 481 35925767 19.50 19.85 19.10 19.35 0.00 0% 19.35 32 19.40 1 53.75
2014-11-24 3027 827201 246 16016537 19.40 19.55 19.00 19.10 0.25 -1.29% 19.10 11 19.15 3 53.06
2014-11-25 3027 379861 201 7215686 19.20 19.25 18.80 19.00 0.10 -0.52% 19.00 19 19.05 11 52.78
2014-11-26 3027 317259 178 6041571 19.10 19.15 18.90 19.00 0.00 0% 19.00 21 19.05 7 52.78
2014-11-27 3027 415425 176 7890680 19.10 19.15 18.85 19.00 0.00 0% 19.00 5 19.05 45 52.78
2014-11-28 3027 818992 318 15784289 19.10 19.90 19.00 19.90 0.90 4.74% 19.65 1 20.00 7 55.28
2014-12-01 3027 897904 337 17736380 19.45 20.10 19.40 19.85 0.05 -0.25% 19.85 21 19.90 38 55.14
2014-12-02 3027 978546 299 19501660 19.85 20.10 19.70 19.70 0.15 -0.76% 19.70 6 19.80 7 54.72
2014-12-03 3027 1720044 553 34752974 19.80 21.00 19.60 21.00 1.30 6.6% 20.75 3 21.00 7 58.33
2014-12-04 3027 1364233 447 28614908 21.00 21.20 20.50 20.75 0.25 -1.19% 20.70 20 20.75 1 57.64
2014-12-05 3027 1468522 291 30402050 20.80 20.80 20.50 20.60 0.15 -0.72% 20.60 5 20.70 15 57.22
2014-12-08 3027 369836 143 7575569 20.60 20.60 20.30 20.40 0.20 -0.97% 20.40 10 20.45 4 56.67
2014-12-09 3027 424201 168 8491209 20.40 20.40 19.85 20.00 0.40 -1.96% 19.95 1 20.00 2 55.56
2014-12-10 3027 980766 311 19807606 20.00 20.55 20.00 20.05 0.05 0.25% 20.05 2 20.10 19 55.69
2014-12-11 3027 608500 206 12196422 20.10 20.25 19.80 20.05 0.00 0% 20.00 5 20.05 51 55.69
2014-12-12 3027 121003 71 1320275 11.00 11.10 10.80 20.45 0.10 2% 10.85 14 10.90 7 0.00
2014-12-15 3027 2321896 706 48182566 20.40 21.15 20.20 21.10 0.65 3.18% 21.00 13 21.10 28 58.61
2014-12-16 3027 1805699 590 37973059 21.10 21.45 20.55 20.55 0.55 -2.61% 20.55 7 20.60 1 57.08
2014-12-17 3027 1548906 426 32050499 20.60 20.95 20.20 20.20 0.35 -1.7% 20.20 21 20.40 2 56.11
2014-12-18 3027 1363001 430 27750670 20.30 20.60 19.85 20.05 0.15 -0.74% 20.00 17 20.05 7 55.69
2014-12-19 3027 1396644 470 27873326 20.30 20.45 19.15 19.15 0.90 -4.49% 19.15 16 19.35 2 53.19
2014-12-22 3027 1194871 308 23350031 19.30 19.80 19.20 19.60 0.45 2.35% 19.55 10 19.60 14 54.44
2014-12-23 3027 483967 150 9561340 19.80 19.90 19.45 19.50 0.10 -0.51% 19.50 14 19.65 1 54.17
2014-12-24 3027 1236145 283 24375889 19.60 19.85 19.50 19.70 0.20 1.03% 19.65 27 19.70 21 54.72
2014-12-25 3027 567889 188 11192565 19.70 19.85 19.45 19.65 0.05 -0.25% 19.60 11 19.65 4 54.58
2014-12-26 3027 1543845 428 30717822 19.75 20.10 19.70 19.85 0.20 1.02% 19.85 1 19.90 16 55.14
2014-12-27 3027 1345639 359 26958221 19.90 20.20 19.80 20.15 0.30 1.51% 20.10 38 20.15 10 55.97
2014-12-29 3027 1682034 490 33735232 20.00 20.30 19.70 19.70 0.45 -2.23% 19.70 17 19.85 1 54.72
2014-12-30 3027 1011557 262 20045911 19.80 19.95 19.60 19.60 0.10 -0.51% 19.60 6 19.80 9 54.44
2014-12-31 3027 619187 198 12255792 19.70 19.95 19.60 19.60 0.00 0% 19.60 22 19.70 24 54.44