緯創(3231)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　24.90
0
0%		24.65
-0.25
-1%		 　24.70
0.05
0.2%		24.75
0.05
0.2%		25.10
0.35
1.41%		25.25
0.15
0.6%		25.30
0.05
0.2%		 　25.30
0
0%		25.50
0.2
0.79%		26.00
0.5
1.96%		25.95
-0.05
-0.19%		25.50
-0.45
-1.73%		 　25.15
-0.35
-1.37%		25.20
0.05
0.2%		25.15
-0.05
-0.2%		25.05
-0.1
-0.4%		25.00
-0.05
-0.2%		 　25.10
0.1
0.4%		 25.1
2 月　　　　24.70
-0.4
-1.59%		24.80
0.1
0.4%		25.00
0.2
0.81%		 　24.90
-0.1
-0.4%		24.60
-0.3
-1.2%		24.70
0.1
0.41%		24.95
0.25
1.01%		24.90
-0.05
-0.2%		 　24.80
-0.1
-0.4%		25.10
0.3
1.21%		24.95
-0.15
-0.6%		24.85
-0.1
-0.4%		24.90
0.05
0.2%		 　24.80
-0.1
-0.4%		24.95
0.15
0.6%		25.30
0.35
1.4%		25.20
-0.1
-0.4%		 24.9
3 月　　24.90
-0.3
-1.19%		24.70
-0.2
-0.8%		25.15
0.45
1.82%		25.35
0.2
0.8%		24.90
-0.45
-1.78%		 　25.10
0.2
0.8%		24.85
-0.25
-1%		25.15
0.3
1.21%		25.15
0
0%		24.90
-0.25
-0.99%		 　25.10
0.2
0.8%		25.05
-0.05
-0.2%		24.95
-0.1
-0.4%		24.80
-0.15
-0.6%		25.00
0.2
0.81%		 　24.85
-0.15
-0.6%		24.70
-0.15
-0.6%		24.80
0.1
0.4%		24.75
-0.05
-0.2%		25.00
0.25
1.01%		 25.05
0.05
0.2%		24.98
4 月25.10
0.05
0.2%		25.45
0.35
1.39%		25.35
-0.1
-0.39%		 　　26.00
0.65
2.56%		26.10
0.1
0.38%		26.15
0.05
0.19%		26.15
0
0%		25.70
-0.45
-1.72%		 　25.50
-0.2
-0.78%		25.60
0.1
0.39%		25.80
0.2
0.78%		25.90
0.1
0.39%		25.80
-0.1
-0.39%		 　25.90
0.1
0.39%		25.95
0.05
0.19%		25.90
-0.05
-0.19%		25.90
0
0%		25.15
-0.75
-2.9%		 　25.15
0
0%		25.30
0.15
0.6%		25.20
-0.1
-0.4%		 25.65
5 月　25.20
0
0%		 　25.45
0.25
0.99%		25.30
-0.15
-0.59%		25.25
-0.05
-0.2%		25.35
0.1
0.4%		25.10
-0.25
-0.99%		 　25.00
-0.1
-0.4%		24.90
-0.1
-0.4%		25.20
0.3
1.2%		24.65
-0.55
-2.18%		24.95
0.3
1.22%		 　25.00
0.05
0.2%		24.85
-0.15
-0.6%		24.90
0.05
0.2%		25.30
0.4
1.61%		25.45
0.15
0.59%		 　25.35
-0.1
-0.39%		25.35
0
0%		25.70
0.35
1.38%		25.60
-0.1
-0.39%		25.50
-0.1
-0.39%		 25.26
6 月　　26.65
1.15
4.51%		26.90
0.25
0.94%		27.10
0.2
0.74%		26.90
-0.2
-0.74%		 　27.20
0.3
1.12%		27.00
-0.2
-0.74%		26.85
-0.15
-0.56%		27.45
0.6
2.23%		27.90
0.45
1.64%		 　27.70
-0.2
-0.72%		27.60
-0.1
-0.36%		27.60
0
0%		27.85
0.25
0.91%		27.60
-0.25
-0.9%		 　26.80
-0.8
-2.9%		27.00
0.2
0.75%		27.00
0
0%		27.15
0.15
0.56%		27.05
-0.1
-0.37%		 　27.25
0.2
0.74%		 27.25
7 月27.75
0.5
1.83%		27.70
-0.05
-0.18%		28.15
0.45
1.62%		30.10
1.95
6.93%		 　29.90
-0.2
-0.66%		30.00
0.1
0.33%		29.25
-0.75
-2.5%		30.10
0.85
2.91%		30.10
0
0%		 　30.60
0.5
1.66%		30.10
-0.5
-1.63%		30.70
0.6
1.99%		30.10
-0.6
-1.95%		29.60
-0.5
-1.66%		 　29.85
0.25
0.84%		30.70
0.85
2.85%		 30.75
0.05
0.16%		30.45
-0.3
-0.98%		 　30.50
0.05
0.16%		28.20
-2.3
-7.54%		29.35
1.15
4.08%		28.90
-0.45
-1.53%		29.79
8 月28.45
-0.45
-1.56%		 　29.65
1.2
4.22%		29.50
-0.15
-0.51%		29.40
-0.1
-0.34%		29.20
-0.2
-0.68%		29.20
0
0%		 　30.90
1.7
5.82%		31.30
0.4
1.29%		31.45
0.15
0.48%		31.60
0.15
0.48%		32.25
0.65
2.06%		 　33.30
1.05
3.26%		33.00
-0.3
-0.9%		32.40
-0.6
-1.82%		33.30
0.9
2.78%		32.80
-0.5
-1.5%		 　32.95
0.15
0.46%		33.85
0.9
2.73%		34.50
0.65
1.92%		35.00
0.5
1.45%		35.00
0
0%		 32.07
9 月35.00
0
0%		34.00
-1
-2.86%		34.70
0.7
2.06%		34.60
-0.1
-0.29%		33.60
-1
-2.89%		 　　33.80
0.2
0.6%		33.60
-0.2
-0.59%		33.85
0.25
0.74%		33.00
-0.85
-2.51%		 　34.00
1
3.03%		33.10
-0.9
-2.65%		32.30
-0.8
-2.42%		32.65
0.35
1.08%		31.90
-0.75
-2.3%		 　30.55
-1.35
-4.23%		31.30
0.75
2.45%		32.20
0.9
2.88%		31.80
-0.4
-1.24%		31.55
-0.25
-0.79%		 　30.30
-1.25
-3.96%		31.05
0.75
2.48%		 32.65
10 月31.50
0.45
1.45%		31.80
0.3
0.95%		32.10
0.3
0.94%		 　32.35
0.25
0.78%		31.05
-1.3
-4.02%		31.60
0.55
1.77%		31.60
0
0%		 　　30.80
-0.8
-2.53%		31.85
1.05
3.41%		30.85
-1
-3.14%		30.90
0.05
0.16%		29.80
-1.1
-3.56%		 　30.30
0.5
1.68%		30.40
0.1
0.33%		30.45
0.05
0.16%		30.90
0.45
1.48%		30.10
-0.8
-2.59%		 　30.50
0.4
1.33%		31.20
0.7
2.3%		32.55
1.35
4.33%		32.10
-0.45
-1.38%		31.90
-0.2
-0.62%		31.18
11 月 　31.65
-0.25
-0.78%		30.85
-0.8
-2.53%		30.25
-0.6
-1.94%		28.90
-1.35
-4.46%		29.00
0.1
0.35%		 　28.95
-0.05
-0.17%		29.15
0.2
0.69%		28.25
-0.9
-3.09%		28.60
0.35
1.24%		29.60
1
3.5%		 　28.55
-1.05
-3.55%		27.50
-1.05
-3.68%		27.50
0
0%		27.35
-0.15
-0.55%		27.70
0.35
1.28%		 　27.35
-0.35
-1.26%		26.95
-0.4
-1.46%		27.70
0.75
2.78%		28.10
0.4
1.44%		28.30
0.2
0.71%		 28.65
12 月28.30
0
0%		27.75
-0.55
-1.94%		27.80
0.05
0.18%		28.75
0.95
3.42%		28.35
-0.4
-1.39%		 　27.60
-0.75
-2.65%		27.70
0.1
0.36%		28.00
0.3
1.08%		27.40
-0.6
-2.14%		27.60
0.2
0.73%		 　27.75
0.15
0.54%		28.25
0.5
1.8%		27.50
-0.75
-2.65%		27.65
0.15
0.55%		27.95
0.3
1.08%		 　28.90
0.95
3.4%		28.70
-0.2
-0.69%		28.95
0.25
0.87%		29.10
0.15
0.52%		28.95
-0.15
-0.52%		29.10
0.15
0.52%		 29.00
-0.1
-0.34%		28.80
-0.2
-0.69%		28.70
-0.1
-0.35%		28.28

說明:最高漲幅:6.93%最低跌幅:-7.54% 最高價:35.00最低價:24.60平均價:28.02,灰色底表示週末,漲153天(59.9)元,跌136天(-54.55)元,平盤25天
7%=1,6%=2,5%=2,4%=5,3%=16,2%=21,1%=65,0%=66,-0%=1,-1%=10,-2%=17,-3%=21,-4%=38,-5%=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 3231 8823728 4648 220166937 25.10 25.10 24.85 24.90 0.15 0% 24.90 87 24.95 815 8.96
2014-01-03 3231 14427931 5791 355770908 24.80 24.85 24.55 24.65 0.25 -1% 24.65 94 24.70 779 8.87
2014-01-06 3231 8613647 3181 212975948 24.80 24.95 24.65 24.70 0.05 0.2% 24.65 602 24.70 945 8.88
2014-01-07 3231 13220169 4378 327207445 24.90 24.95 24.65 24.75 0.05 0.2% 24.75 256 24.80 3 8.90
2014-01-08 3231 19613680 6459 494071081 24.90 25.35 24.85 25.10 0.35 1.41% 25.10 381 25.15 28 9.03
2014-01-09 3231 12542088 4013 315560231 25.10 25.40 24.90 25.25 0.15 0.6% 25.20 149 25.25 100 9.08
2014-01-10 3231 16007420 5175 407141693 25.35 25.65 25.20 25.30 0.05 0.2% 25.30 170 25.35 129 9.10
2014-01-13 3231 13201855 3596 334627921 25.55 25.60 25.15 25.30 0.00 0% 25.30 154 25.35 164 9.10
2014-01-14 3231 12854043 3951 327161180 25.30 25.60 25.20 25.50 0.20 0.79% 25.45 282 25.50 88 9.17
2014-01-15 3231 31768964 10017 829262214 25.60 26.40 25.55 26.00 0.50 1.96% 26.00 596 26.05 31 9.35
2014-01-16 3231 26172358 6520 685976499 26.20 26.70 25.80 25.95 0.05 -0.19% 25.90 78 25.95 199 9.33
2014-01-17 3231 19545023 6155 500340816 25.95 25.95 25.45 25.50 0.45 -1.73% 25.50 522 25.55 13 9.17
2014-01-20 3231 24442393 6257 617368092 25.45 25.55 25.15 25.15 0.35 -1.37% 25.10 961 25.15 2438 9.05
2014-01-21 3231 17667021 4379 445814300 25.15 25.40 25.10 25.20 0.05 0.2% 25.20 275 25.25 14 9.06
2014-01-22 3231 15404025 4690 386887641 25.20 25.35 24.95 25.15 0.05 -0.2% 25.10 105 25.15 15 9.05
2014-01-23 3231 15314971 4403 385767300 25.20 25.35 25.05 25.05 0.10 -0.4% 25.05 662 25.10 45 9.01
2014-01-24 3231 17476459 4337 437257752 25.05 25.25 24.90 25.00 0.05 -0.2% 24.95 609 25.00 302 8.99
2014-01-27 3231 16488204 5918 413054520 24.95 25.20 24.80 25.10 0.10 0.4% 25.10 451 25.15 208 9.03
2014-02-05 3231 23850951 8522 589483704 24.90 24.90 24.60 24.70 0.40 -1.59% 24.70 29 24.75 169 8.88
2014-02-06 3231 8917769 3892 221802079 24.85 25.00 24.70 24.80 0.10 0.4% 24.80 318 24.85 27 8.92
2014-02-07 3231 7228803 3153 181010525 24.95 25.20 24.95 25.00 0.20 0.81% 25.00 818 25.05 7 8.99
2014-02-10 3231 7945190 3146 198852450 25.25 25.25 24.90 24.90 0.10 -0.4% 24.90 44 24.95 131 8.96
2014-02-11 3231 14300495 5483 351564799 24.65 24.70 24.50 24.60 0.30 -1.2% 24.60 256 24.65 125 8.85
2014-02-12 3231 8091581 3464 199541704 24.65 24.80 24.55 24.70 0.10 0.41% 24.65 10 24.70 175 8.88
2014-02-13 3231 8885373 2941 220615529 24.70 25.05 24.55 24.95 0.25 1.01% 24.90 174 24.95 85 8.97
2014-02-14 3231 9190315 3364 230256882 25.15 25.20 24.90 24.90 0.05 -0.2% 24.90 81 24.95 27 8.96
2014-02-17 3231 5233876 1926 130316703 25.00 25.05 24.80 24.80 0.10 -0.4% 24.80 652 24.85 18 8.92
2014-02-18 3231 4700722 2113 117498950 24.90 25.10 24.85 25.10 0.30 1.21% 25.05 67 25.10 226 9.03
2014-02-19 3231 6314432 2516 158046545 25.10 25.15 24.90 24.95 0.15 -0.6% 24.95 43 25.00 243 8.97
2014-02-20 3231 7924708 3037 197184460 25.00 25.05 24.75 24.85 0.10 -0.4% 24.80 209 24.85 1 8.94
2014-02-21 3231 8715216 3200 217311335 25.00 25.10 24.85 24.90 0.05 0.2% 24.85 570 24.90 186 8.96
2014-02-24 3231 5258945 1885 130798706 24.90 25.00 24.80 24.80 0.10 -0.4% 24.80 167 24.85 39 8.92
2014-02-25 3231 3536179 1350 88016225 24.80 25.00 24.80 24.95 0.15 0.6% 24.90 74 24.95 81 8.97
2014-02-26 3231 23482336 6894 595204562 24.95 25.60 24.80 25.30 0.35 1.4% 25.30 311 25.35 80 9.10
2014-02-27 3231 10599788 2809 267504073 25.40 25.45 25.10 25.20 0.10 -0.4% 25.15 11 25.20 25 9.06
2014-03-03 3231 14051652 4562 351096154 25.20 25.20 24.85 24.90 0.30 -1.19% 24.90 250 24.95 2 8.96
2014-03-04 3231 9632313 3403 239083895 24.85 25.00 24.70 24.70 0.20 -0.8% 24.70 663 24.75 112 8.88
2014-03-05 3231 12570763 4153 313649414 25.00 25.20 24.80 25.15 0.45 1.82% 25.10 79 25.15 163 9.05
2014-03-06 3231 19519269 6312 494679155 25.20 25.55 25.05 25.35 0.20 0.8% 25.35 158 25.40 833 9.12
2014-03-07 3231 16812302 4493 421693940 25.35 25.45 24.85 24.90 0.45 -1.78% 24.90 132 24.95 104 8.96
2014-03-10 3231 4974969 1973 124467198 24.95 25.15 24.85 25.10 0.20 0.8% 25.05 22 25.10 280 9.03
2014-03-11 3231 5747755 2502 143256279 25.00 25.05 24.80 24.85 0.25 -1% 24.85 446 24.95 25 8.94
2014-03-12 3231 7504930 2495 187350260 24.85 25.15 24.80 25.15 0.30 1.21% 25.10 19 25.15 271 9.05
2014-03-13 3231 15585803 4838 394249779 25.30 25.50 25.10 25.15 0.00 0% 25.15 863 25.20 56 9.05
2014-03-14 3231 9299952 4010 232017029 25.00 25.10 24.85 24.90 0.25 -0.99% 24.90 385 24.95 7 8.96
2014-03-17 3231 4301266 1583 107615650 24.90 25.10 24.90 25.10 0.20 0.8% 25.05 15 25.10 187 9.03
2014-03-18 3231 7771874 3702 195121400 25.30 25.30 25.00 25.05 0.05 -0.2% 25.05 25 25.10 30 9.01
2014-03-19 3231 4776527 1711 119326020 25.10 25.15 24.90 24.95 0.10 -0.4% 24.95 248 25.00 29 8.97
2014-03-20 3231 6546892 2349 162661356 24.90 25.00 24.80 24.80 0.15 -0.6% 24.80 749 24.85 12 8.92
2014-03-21 3231 7212273 2064 179648628 24.90 25.00 24.80 25.00 0.20 0.81% 24.95 4 25.00 370 8.99
2014-03-24 3231 4702633 1884 116776640 24.80 25.00 24.70 24.85 0.15 -0.6% 24.85 14 24.90 106 8.94
2014-03-25 3231 16823766 5244 416417931 24.85 24.95 24.65 24.70 0.15 -0.6% 24.70 110 24.75 46 8.88
2014-03-26 3231 15012934 4978 374153827 25.00 25.05 24.80 24.80 0.10 0.4% 24.80 1075 24.85 4 8.92
2014-03-27 3231 12584950 4796 311243684 24.70 24.90 24.65 24.75 0.05 -0.2% 24.75 279 24.80 129 10.23
2014-03-28 3231 20762474 6658 519693350 24.75 25.20 24.75 25.00 0.25 1.01% 25.00 85 25.05 112 10.33
2014-03-31 3231 10416329 3633 259817575 25.10 25.15 24.80 25.05 0.05 0.2% 25.00 2 25.05 439 10.35
2014-04-01 3231 12349806 2676 308716528 24.90 25.10 24.85 25.10 0.05 0.2% 25.05 30 25.10 185 10.37
2014-04-02 3231 24916273 7080 635204241 25.25 25.70 25.20 25.45 0.35 1.39% 25.40 355 25.45 23 10.52
2014-04-03 3231 9854448 3182 249786699 25.50 25.50 25.25 25.35 0.10 -0.39% 25.35 130 25.40 561 10.48
2014-04-07 3231 29636160 7858 760170137 25.30 26.00 25.25 26.00 0.65 2.56% 25.95 22 26.00 942 10.74
2014-04-08 3231 26879600 8505 704336887 26.00 26.45 26.00 26.10 0.10 0.38% 26.10 78 26.15 236 10.79
2014-04-09 3231 15422649 4869 402847162 26.15 26.30 26.00 26.15 0.05 0.19% 26.10 162 26.15 30 10.81
2014-04-10 3231 20144021 5230 524979056 26.30 26.35 25.85 26.15 0.00 0% 26.15 253 26.20 235 10.81
2014-04-11 3231 20782224 6453 534312830 25.90 25.95 25.50 25.70 0.45 -1.72% 25.65 219 25.70 232 10.62
2014-04-14 3231 9460869 2981 241624848 25.70 25.70 25.40 25.50 0.20 -0.78% 25.50 342 25.55 82 10.54
2014-04-15 3231 9552731 2776 245720034 25.60 25.90 25.55 25.60 0.10 0.39% 25.60 295 25.65 13 10.58
2014-04-16 3231 10004855 2951 258052246 25.60 25.90 25.60 25.80 0.20 0.78% 25.75 132 25.80 86 10.66
2014-04-17 3231 7847045 2590 202603833 25.90 25.90 25.70 25.90 0.10 0.39% 25.85 51 25.90 620 10.70
2014-04-18 3231 7863061 2725 203783347 26.00 26.15 25.75 25.80 0.10 -0.39% 25.75 232 25.80 103 10.66
2014-04-21 3231 6172891 1886 159767363 25.80 26.00 25.75 25.90 0.10 0.39% 25.90 122 25.95 103 10.70
2014-04-22 3231 10195415 2913 265076376 25.90 26.10 25.90 25.95 0.05 0.19% 25.90 617 25.95 62 10.72
2014-04-23 3231 8945127 2917 231947711 26.05 26.10 25.75 25.90 0.05 -0.19% 25.85 22 25.90 39 10.70
2014-04-24 3231 6664516 2342 172342044 25.90 26.00 25.75 25.90 0.00 0% 25.90 106 25.95 120 10.70
2014-04-25 3231 20203073 6086 514925819 25.90 26.05 25.15 25.15 0.75 -2.9% 25.15 253 25.20 15 10.39
2014-04-28 3231 9978714 3407 249116871 24.80 25.25 24.70 25.15 0.00 0% 25.10 85 25.15 90 10.39
2014-04-29 3231 7264206 2112 183616533 25.20 25.40 25.20 25.30 0.15 0.6% 25.25 290 25.30 18 10.45
2014-04-30 3231 6945517 1895 175287113 25.30 25.40 25.15 25.20 0.10 -0.4% 25.20 719 25.25 3 10.41
2014-05-02 3231 5530850 1967 139605896 25.20 25.40 25.10 25.20 0.00 0% 25.20 100 25.25 325 10.41
2014-05-05 3231 6660662 2400 168558924 25.30 25.50 25.10 25.45 0.25 0.99% 25.45 2 25.50 323 10.52
2014-05-06 3231 6062828 2209 153810919 25.40 25.55 25.20 25.30 0.15 -0.59% 25.30 142 25.35 59 10.45
2014-05-07 3231 5420299 2172 137284184 25.30 25.50 25.20 25.25 0.05 -0.2% 25.25 501 25.30 33 10.43
2014-05-08 3231 6145264 2122 155728893 25.45 25.45 25.20 25.35 0.10 0.4% 25.35 34 25.40 100 10.48
2014-05-09 3231 9896937 3046 248358891 25.30 25.35 24.90 25.10 0.25 -0.99% 25.10 86 25.15 98 10.37
2014-05-12 3231 6736966 2426 168633200 25.10 25.15 24.95 25.00 0.10 -0.4% 24.95 358 25.00 23 10.33
2014-05-13 3231 10605914 3783 264383150 25.00 25.10 24.85 24.90 0.10 -0.4% 24.90 10 24.95 272 10.29
2014-05-14 3231 4319206 1892 108233772 24.90 25.20 24.90 25.20 0.30 1.2% 25.15 13 25.20 286 10.41
2014-05-15 3231 24191786 7265 594313479 24.70 24.80 24.40 24.65 0.55 -2.18% 24.65 3 24.70 117 10.19
2014-05-16 3231 9284499 3075 229877856 24.65 24.95 24.65 24.95 0.30 1.22% 24.90 63 24.95 4 13.27
2014-05-19 3231 6640070 2225 165152173 25.00 25.05 24.75 25.00 0.05 0.2% 24.95 30 25.00 1378 13.30
2014-05-20 3231 7490254 2471 186813333 25.05 25.05 24.85 24.85 0.15 -0.6% 24.85 975 24.95 53 13.22
2014-05-21 3231 4946479 2050 123341506 24.85 25.05 24.85 24.90 0.05 0.2% 24.85 673 24.90 120 13.24
2014-05-22 3231 9217696 3173 232608331 25.10 25.35 25.00 25.30 0.40 1.61% 25.25 161 25.30 349 13.46
2014-05-23 3231 6399011 2035 162239197 25.30 25.45 25.25 25.45 0.15 0.59% 25.40 61 25.45 334 13.54
2014-05-26 3231 8733915 2957 222288121 25.50 25.60 25.30 25.35 0.10 -0.39% 25.30 139 25.35 485 13.48
2014-05-27 3231 3898977 1496 98859803 25.40 25.50 25.25 25.35 0.00 0% 25.35 212 25.40 305 13.48
2014-05-28 3231 9644021 3694 246711544 25.40 25.80 25.35 25.70 0.35 1.38% 25.65 10 25.70 67 13.67
2014-05-29 3231 6545152 2896 168155941 25.90 25.90 25.60 25.60 0.10 -0.39% 25.60 1355 25.65 1 13.62
2014-05-30 3231 9402666 2331 240723718 25.60 25.75 25.50 25.50 0.10 -0.39% 25.50 1524 25.55 2 13.56
2014-06-03 3231 40701964 12459 1069197780 25.60 26.65 25.60 26.65 1.15 4.51% 26.60 146 26.65 677 14.18
2014-06-04 3231 56403458 16043 1527563442 26.90 27.40 26.85 26.90 0.25 0.94% 26.90 112 26.95 334 14.31
2014-06-05 3231 41550448 11364 1114307476 26.95 27.10 26.50 27.10 0.20 0.74% 27.05 134 27.10 629 14.41
2014-06-06 3231 21644882 6498 585217081 27.20 27.25 26.90 26.90 0.20 -0.74% 26.90 440 26.95 39 14.31
2014-06-09 3231 26909903 8657 734935387 27.00 27.60 26.90 27.20 0.30 1.12% 27.20 270 27.25 148 14.47
2014-06-10 3231 17553619 5056 475099030 27.30 27.40 26.90 27.00 0.20 -0.74% 27.00 204 27.05 40 14.36
2014-06-11 3231 16558524 5467 445556936 27.00 27.15 26.70 26.85 0.15 -0.56% 26.85 101 26.90 312 14.28
2014-06-12 3231 35594430 10680 978994047 26.95 27.85 26.95 27.45 0.60 2.23% 27.45 55 27.50 128 14.60
2014-06-13 3231 35513748 10239 989788497 27.50 28.20 27.50 27.90 0.45 1.64% 27.85 110 27.90 625 14.84
2014-06-16 3231 13767256 4785 383651891 28.05 28.20 27.70 27.70 0.20 -0.72% 27.70 181 27.75 50 14.73
2014-06-17 3231 8691763 3146 240224814 27.70 27.90 27.50 27.60 0.10 -0.36% 27.55 358 27.60 58 14.68
2014-06-18 3231 17339045 5903 482672716 27.70 28.20 27.40 27.60 0.00 0% 27.55 194 27.60 148 14.68
2014-06-19 3231 9258535 3313 257646487 28.00 28.00 27.70 27.85 0.25 0.91% 27.85 116 27.90 81 14.81
2014-06-20 3231 11123305 3079 308210573 27.85 27.95 27.55 27.60 0.25 -0.9% 27.60 24 27.65 146 14.68
2014-06-23 3231 16516062 5271 447092322 27.65 27.75 26.65 26.80 0.80 -2.9% 26.75 347 26.80 11 14.26
2014-06-24 3231 9892277 2976 267574154 26.80 27.30 26.80 27.00 0.20 0.75% 27.00 1845 27.05 47 14.36
2014-06-25 3231 7743238 3187 209209429 27.00 27.15 26.80 27.00 0.00 0% 27.00 249 27.05 125 14.36
2014-06-26 3231 5594038 2471 151830926 27.00 27.20 27.00 27.15 0.15 0.56% 27.10 187 27.15 24 14.44
2014-06-27 3231 5377498 2205 145789696 27.20 27.20 27.05 27.05 0.10 -0.37% 27.05 218 27.10 15 14.39
2014-06-30 3231 8182666 2850 223197682 27.10 27.40 27.10 27.25 0.20 0.74% 27.25 184 27.30 111 14.49
2014-07-01 3231 15250945 5612 420588574 27.35 27.80 27.15 27.75 0.50 1.83% 27.70 79 27.75 234 14.76
2014-07-02 3231 36102886 9769 1009402035 28.00 28.30 27.60 27.70 0.05 -0.18% 27.70 175 27.75 74 14.73
2014-07-03 3231 33018224 8907 933234634 27.80 28.50 27.80 28.15 0.45 1.62% 28.15 203 28.20 10 14.97
2014-07-04 3231 67528698 20604 1983823557 28.50 30.10 28.45 30.10 1.95 6.93% 30.05 262 30.10 3206 16.01
2014-07-07 3231 43930904 14021 1329413899 30.60 30.75 29.75 29.90 0.20 -0.66% 29.85 358 29.90 67 15.90
2014-07-08 3231 15960388 5988 478183630 30.00 30.20 29.65 30.00 0.10 0.33% 30.00 290 30.05 179 15.96
2014-07-09 3231 21213402 6748 624515180 29.80 30.00 29.15 29.25 0.75 -2.5% 29.20 728 29.25 390 15.56
2014-07-10 3231 28651863 8926 856373017 29.50 30.30 29.35 30.10 0.85 2.91% 30.05 17 30.10 178 16.01
2014-07-11 3231 36665794 11128 1110031921 30.10 30.75 29.85 30.10 0.00 0% 30.10 146 30.15 205 16.01
2014-07-14 3231 20654848 5938 630714965 30.70 30.70 30.25 30.60 0.50 1.66% 30.55 228 30.60 89 16.28
2014-07-15 3231 21436428 6770 656785390 30.80 31.30 30.10 30.10 0.50 -1.63% 30.10 377 30.15 4 16.01
2014-07-16 3231 28157336 7886 860307240 30.30 30.85 30.15 30.70 0.60 1.99% 30.65 6 30.70 275 16.33
2014-07-17 3231 26543467 7916 809561608 30.80 31.15 30.00 30.10 0.60 -1.95% 30.10 105 30.15 4 16.01
2014-07-18 3231 28519555 7391 846513837 29.90 30.00 29.40 29.60 0.50 -1.66% 29.55 181 29.60 116 15.74
2014-07-21 3231 14154619 4894 422968417 30.30 30.30 29.70 29.85 0.25 0.84% 29.85 112 29.90 1031 15.88
2014-07-22 3231 37396365 10141 1132337229 30.00 30.80 29.85 30.70 0.85 2.85% 30.65 69 30.70 97 16.33
2014-07-24 3231 21811318 7092 672236521 31.00 31.20 30.70 30.75 0.05 0.16% 30.70 642 30.80 411 16.36
2014-07-25 3231 18553654 5136 565885358 30.90 30.95 30.30 30.45 0.30 -0.98% 30.40 78 30.45 44 16.20
2014-07-28 3231 27807647 7144 849780956 30.45 30.75 30.30 30.50 0.05 0.16% 30.50 86 30.55 12 16.22
2014-07-29 3231 29693028 8299 844764210 28.50 28.80 28.20 28.20 0.00 -7.54% 28.20 207 28.25 84 15.00
2014-07-30 3231 26420810 9051 773278488 28.70 29.65 28.55 29.35 1.15 4.08% 29.35 8 29.40 159 15.61
2014-07-31 3231 16504911 6192 479556869 29.40 29.50 28.80 28.90 0.45 -1.53% 28.85 674 28.90 230 15.37
2014-08-01 3231 12725538 5609 360317570 28.05 28.55 28.05 28.45 0.45 -1.56% 28.40 487 28.45 38 15.13
2014-08-04 3231 21111860 7290 620691232 28.80 29.80 28.70 29.65 1.20 4.22% 29.60 3 29.65 34 15.77
2014-08-05 3231 23718480 7566 708302746 30.00 30.50 29.45 29.50 0.15 -0.51% 29.45 169 29.50 198 15.69
2014-08-06 3231 19090629 7080 563183028 30.00 30.30 28.85 29.40 0.10 -0.34% 29.35 158 29.40 127 15.64
2014-08-07 3231 11221717 4050 327726365 29.50 29.60 29.00 29.20 0.20 -0.68% 29.15 59 29.20 240 15.53
2014-08-08 3231 13589845 4391 397376547 29.25 29.55 29.00 29.20 0.00 0% 29.20 297 29.25 363 15.53
2014-08-11 3231 40174099 12908 1218564432 29.80 30.90 29.50 30.90 1.70 5.82% 30.85 23 30.90 182 16.44
2014-08-12 3231 33728238 11861 1052163688 31.00 31.65 30.45 31.30 0.40 1.29% 31.25 100 31.30 307 16.65
2014-08-13 3231 25480633 8403 797838766 31.60 31.60 30.75 31.45 0.15 0.48% 31.40 29 31.45 114 16.73
2014-08-14 3231 45627534 12697 1457741290 32.00 32.50 31.45 31.60 0.15 0.48% 31.60 57 31.65 1 16.81
2014-08-15 3231 43558899 13055 1399764342 31.70 32.45 31.65 32.25 0.65 2.06% 32.20 126 32.25 112 19.43
2014-08-18 3231 44887162 14561 1476705899 32.65 33.30 32.40 33.30 1.05 3.26% 33.25 90 33.30 372 20.06
2014-08-19 3231 35052418 12589 1160268939 33.50 33.75 32.55 33.00 0.30 -0.9% 32.95 33 33.00 214 19.88
2014-08-20 3231 41257338 14581 1361161706 33.50 33.60 32.10 32.40 0.60 -1.82% 32.40 33 32.45 60 19.52
2014-08-21 3231 51389011 13770 1695658665 32.70 33.30 32.65 33.30 0.90 2.78% 33.25 41 33.30 700 20.06
2014-08-22 3231 26738317 9611 880686273 33.30 33.30 32.65 32.80 0.50 -1.5% 32.75 552 32.80 12 19.76
2014-08-25 3231 18705089 5768 616965532 33.00 33.20 32.80 32.95 0.15 0.46% 32.90 36 32.95 444 19.85
2014-08-26 3231 44050489 11807 1471164024 33.20 33.85 32.90 33.85 0.90 2.73% 33.80 51 33.85 119 20.39
2014-08-27 3231 44235119 15662 1530956870 34.00 35.40 33.85 34.50 0.65 1.92% 34.40 63 34.50 365 20.78
2014-08-28 3231 18400516 7836 640706404 35.00 35.00 34.50 35.00 0.50 1.45% 34.95 11 35.00 2414 21.08
2014-08-29 3231 15476276 6020 537880506 35.00 35.00 34.35 35.00 0.00 0% 34.95 2 35.00 1978 21.08
2014-09-01 3231 14783684 5741 516640985 35.15 35.15 34.75 35.00 0.00 0% 34.95 273 35.00 188 21.08
2014-09-02 3231 20103091 8331 690050765 35.00 35.00 33.55 34.00 1.00 -2.86% 33.95 19 34.00 399 20.48
2014-09-03 3231 20691231 7865 713949350 34.20 34.95 34.15 34.70 0.70 2.06% 34.65 34 34.70 98 20.90
2014-09-04 3231 12923574 5680 448412456 34.70 35.05 34.40 34.60 0.10 -0.29% 34.55 43 34.60 24 20.84
2014-09-05 3231 23391890 9099 785940599 34.45 34.50 33.20 33.60 1.00 -2.89% 33.60 202 33.65 1 20.24
2014-09-09 3231 19919073 6754 671004885 34.00 34.20 33.40 33.80 0.20 0.6% 33.75 58 33.80 100 20.36
2014-09-10 3231 15879063 7435 533498446 33.80 34.15 33.30 33.60 0.20 -0.59% 33.55 1 33.60 22 20.24
2014-09-11 3231 17578365 6802 592420714 33.75 33.95 33.45 33.85 0.25 0.74% 33.80 40 33.85 292 20.39
2014-09-12 3231 22283383 7697 738997639 34.00 34.00 32.70 33.00 0.85 -2.51% 32.95 3 33.00 297 19.88
2014-09-15 3231 25938418 8941 866812211 32.65 34.00 32.45 34.00 1.00 3.03% 33.95 43 34.00 895 20.48
2014-09-16 3231 11784206 5158 394166619 33.95 34.00 33.10 33.10 0.90 -2.65% 33.10 255 33.20 3 19.94
2014-09-17 3231 21625957 7660 708807594 33.20 33.50 32.30 32.30 0.80 -2.42% 32.30 184 32.35 210 19.46
2014-09-18 3231 11055011 4740 360413534 32.40 32.90 32.30 32.65 0.35 1.08% 32.60 23 32.65 27 19.67
2014-09-19 3231 19555061 5691 635241052 32.75 33.10 31.90 31.90 0.75 -2.3% 31.90 34 32.00 349 19.22
2014-09-22 3231 26304037 10139 813618238 31.90 31.90 30.55 30.55 1.35 -4.23% 30.55 506 30.60 13 18.40
2014-09-23 3231 16852272 5958 523790746 30.60 31.45 30.60 31.30 0.75 2.45% 31.25 13 31.30 362 18.86
2014-09-24 3231 19551037 7460 624627885 31.45 32.40 31.40 32.20 0.90 2.88% 32.15 100 32.20 58 19.40
2014-09-25 3231 18618248 7063 589099794 32.15 32.15 31.20 31.80 0.40 -1.24% 31.75 736 31.80 120 19.16
2014-09-26 3231 10311408 5212 324244381 31.20 31.75 31.15 31.55 0.25 -0.79% 31.50 46 31.55 47 19.01
2014-09-29 3231 18691179 6889 573315440 31.55 31.55 30.30 30.30 1.25 -3.96% 30.30 353 30.35 24 18.25
2014-09-30 3231 18943954 6712 581101169 30.40 31.05 30.20 31.05 0.75 2.48% 31.00 12 31.05 2 18.70
2014-10-01 3231 10080772 4043 315410041 31.15 31.50 30.70 31.50 0.45 1.45% 31.50 261 31.55 266 18.98
2014-10-02 3231 14031745 7168 443082252 31.05 31.95 30.90 31.80 0.30 0.95% 31.75 14 31.80 89 19.16
2014-10-03 3231 11239641 4403 359420359 31.80 32.25 31.55 32.10 0.30 0.94% 32.10 575 32.15 161 19.34
2014-10-06 3231 11284792 5819 365395778 32.15 32.80 31.80 32.35 0.25 0.78% 32.35 105 32.40 126 19.49
2014-10-07 3231 11963539 5045 379118313 32.15 32.20 31.05 31.05 1.30 -4.02% 31.05 243 31.10 2 18.70
2014-10-08 3231 13056037 6057 412479731 30.90 32.00 30.80 31.60 0.55 1.77% 31.55 65 31.60 93 19.04
2014-10-09 3231 12285828 4943 392031785 32.50 32.60 31.45 31.60 0.00 0% 31.60 53 31.65 41 19.04
2014-10-13 3231 12754848 5826 393278235 30.80 31.40 30.55 30.80 0.80 -2.53% 30.80 310 30.85 177 18.55
2014-10-14 3231 13434206 5448 422622160 30.60 31.85 30.60 31.85 1.05 3.41% 31.85 1 31.90 198 19.19
2014-10-15 3231 12862945 5614 400457869 31.75 31.80 30.80 30.85 1.00 -3.14% 30.85 8 30.90 33 18.58
2014-10-16 3231 17810849 7175 549311599 30.55 31.55 30.00 30.90 0.05 0.16% 30.90 221 31.00 12 18.61
2014-10-17 3231 23374243 8540 709439019 31.00 31.30 29.80 29.80 1.10 -3.56% 29.80 141 29.85 46 17.95
2014-10-20 3231 14713035 6084 449735037 30.30 31.00 30.15 30.30 0.50 1.68% 30.30 241 30.40 49 18.25
2014-10-21 3231 7291451 3535 221069583 30.45 30.50 30.10 30.40 0.10 0.33% 30.35 13 30.40 195 18.31
2014-10-22 3231 4902337 2440 150187760 30.95 31.00 30.45 30.45 0.05 0.16% 30.45 83 30.50 375 18.34
2014-10-23 3231 6181385 2357 189052285 30.45 30.90 30.30 30.90 0.45 1.48% 30.85 8 30.90 91 18.61
2014-10-24 3231 7495189 2812 229438536 31.00 31.00 30.10 30.10 0.80 -2.59% 30.10 220 30.20 26 18.13
2014-10-27 3231 4406520 2360 134039005 30.50 30.65 30.15 30.50 0.40 1.33% 30.45 26 30.50 40 18.37
2014-10-28 3231 7620402 3649 236864676 30.95 31.30 30.90 31.20 0.70 2.3% 31.20 27 31.25 26 18.80
2014-10-29 3231 20380085 7947 653417789 31.50 32.55 31.50 32.55 1.35 4.33% 32.50 2 32.55 109 19.61
2014-10-30 3231 11857543 4291 379056448 32.45 32.45 31.70 32.10 0.45 -1.38% 32.10 5 32.15 328 19.34
2014-10-31 3231 17065452 4904 540206827 32.50 32.50 31.30 31.90 0.20 -0.62% 31.85 14 31.90 278 19.22
2014-11-03 3231 9953584 3707 318416202 31.90 32.45 31.65 31.65 0.25 -0.78% 31.65 86 31.70 11 19.07
2014-11-04 3231 18118909 6834 564945755 31.80 31.80 30.60 30.85 0.80 -2.53% 30.85 17 30.90 18 18.58
2014-11-05 3231 15812849 5562 479247538 30.50 30.65 30.00 30.25 0.60 -1.94% 30.25 59 30.30 126 18.22
2014-11-06 3231 34429018 10999 1003365340 30.05 30.10 28.65 28.90 1.35 -4.46% 28.90 5 28.95 54 17.41
2014-11-07 3231 18318961 5282 531165153 28.60 29.30 28.60 29.00 0.10 0.35% 28.95 47 29.00 109 17.47
2014-11-10 3231 10652592 4229 308789418 28.95 29.20 28.75 28.95 0.05 -0.17% 28.90 260 28.95 205 17.44
2014-11-11 3231 14741798 4878 432914237 29.10 29.60 28.95 29.15 0.20 0.69% 29.15 61 29.20 3 17.56
2014-11-12 3231 15699623 5947 447603040 29.15 29.30 28.20 28.25 0.90 -3.09% 28.25 52 28.30 11 17.02
2014-11-13 3231 16660063 6195 466809726 28.25 28.60 27.55 28.60 0.35 1.24% 28.55 23 28.60 123 17.23
2014-11-14 3231 21841212 7899 640394741 28.95 29.60 28.85 29.60 1.00 3.5% 29.55 54 29.60 350 17.83
2014-11-17 3231 13696642 6190 394750833 29.50 29.50 28.55 28.55 1.05 -3.55% 28.50 549 28.55 59 17.84
2014-11-18 3231 19875291 7000 552475882 28.20 28.50 27.50 27.50 1.05 -3.68% 27.50 435 27.55 4 17.19
2014-11-19 3231 14844381 6024 411913532 27.80 28.20 27.45 27.50 0.00 0% 27.50 57 27.60 2 17.19
2014-11-20 3231 13916629 5316 382978582 27.60 27.95 27.20 27.35 0.15 -0.55% 27.35 94 27.40 8 17.09
2014-11-21 3231 9997499 3690 276486200 27.40 27.90 27.40 27.70 0.35 1.28% 27.70 82 27.80 38 17.31
2014-11-24 3231 10945430 4704 302930207 28.10 28.10 27.35 27.35 0.35 -1.26% 27.35 438 27.40 1 17.09
2014-11-25 3231 25789925 8906 695246337 27.30 27.30 26.70 26.95 0.40 -1.46% 26.95 44 27.00 187 16.84
2014-11-26 3231 16337109 7629 449893682 26.95 28.00 26.95 27.70 0.75 2.78% 27.70 389 27.80 37 17.31
2014-11-27 3231 16076916 7245 452245858 27.80 28.45 27.45 28.10 0.40 1.44% 28.10 104 28.15 13 17.56
2014-11-28 3231 11976150 6137 338588558 28.10 28.40 27.80 28.30 0.20 0.71% 28.30 59 28.35 256 17.69
2014-12-01 3231 20192696 8225 570996273 27.45 28.90 27.45 28.30 0.00 0% 28.25 26 28.30 129 17.69
2014-12-02 3231 15339844 5310 427670084 28.30 28.30 27.75 27.75 0.55 -1.94% 27.75 333 27.80 2 17.34
2014-12-03 3231 14652218 5268 408142415 27.55 28.20 27.50 27.80 0.05 0.18% 27.80 92 27.85 8 17.38
2014-12-04 3231 28547053 8857 819481991 28.00 29.40 27.80 28.75 0.95 3.42% 28.70 348 28.75 160 17.97
2014-12-05 3231 12094615 4062 345249321 28.80 28.95 28.35 28.35 0.40 -1.39% 28.35 135 28.40 23 17.72
2014-12-08 3231 18299384 6811 510229090 28.40 28.60 27.60 27.60 0.75 -2.65% 27.60 59 27.65 3 17.25
2014-12-09 3231 13882018 4939 386176579 27.50 28.05 27.45 27.70 0.10 0.36% 27.70 505 27.75 2 17.31
2014-12-10 3231 13558578 5032 379989484 27.95 28.20 27.75 28.00 0.30 1.08% 28.00 1569 28.05 18 17.50
2014-12-11 3231 12986572 5934 359418008 27.95 28.05 27.25 27.40 0.60 -2.14% 27.40 572 27.50 9 17.13
2014-12-12 3231 12105570 4341 273760780 22.35 22.80 22.35 27.60 0.40 0.73% 22.75 14 22.80 255 16.25
2014-12-15 3231 9599415 3993 265351419 27.65 27.95 27.45 27.75 0.15 0.54% 27.75 179 27.80 49 17.34
2014-12-16 3231 15628714 5216 440935048 27.75 28.50 27.70 28.25 0.50 1.8% 28.20 24 28.25 137 17.66
2014-12-17 3231 17185572 6224 478712698 28.25 28.40 27.50 27.50 0.75 -2.65% 27.50 504 27.55 9 17.19
2014-12-18 3231 9593835 3695 266442368 27.80 28.10 27.60 27.65 0.15 0.55% 27.65 36 27.70 195 17.28
2014-12-19 3231 9641364 3392 269168495 28.05 28.10 27.70 27.95 0.30 1.08% 27.90 358 27.95 37 17.47
2014-12-22 3231 27770116 9683 800470518 28.50 29.20 28.50 28.90 0.95 3.4% 28.85 91 28.90 45 18.06
2014-12-23 3231 10870988 4216 313452679 29.00 29.10 28.65 28.70 0.20 -0.69% 28.70 86 28.75 8 17.94
2014-12-24 3231 11400820 4258 331281200 28.80 29.30 28.80 28.95 0.25 0.87% 28.95 78 29.00 85 18.09
2014-12-25 3231 7864530 2739 228504920 29.10 29.30 28.90 29.10 0.15 0.52% 29.05 11 29.10 37 18.19
2014-12-26 3231 5388489 1960 156277280 29.10 29.30 28.85 28.95 0.15 -0.52% 28.95 13 29.00 312 18.09
2014-12-27 3231 4126499 1591 120446003 29.30 29.35 29.05 29.10 0.15 0.52% 29.10 183 29.15 21 18.19
2014-12-29 3231 7528978 3049 218951831 29.10 29.25 28.90 29.00 0.10 -0.34% 29.00 38 29.05 22 18.13
2014-12-30 3231 5254000 2354 152042027 29.10 29.30 28.80 28.80 0.20 -0.69% 28.80 91 28.85 11 18.00
2014-12-31 3231 5725451 1915 164175525 28.80 29.00 28.55 28.70 0.10 -0.35% 28.65 203 28.70 27 17.94