統一實(9907)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　31.00
0
0%		30.40
-0.6
-1.94%		 　30.50
0.1
0.33%		30.25
-0.25
-0.82%		30.05
-0.2
-0.66%		29.60
-0.45
-1.5%		29.55
-0.05
-0.17%		 　29.40
-0.15
-0.51%		29.40
0
0%		29.35
-0.05
-0.17%		29.10
-0.25
-0.85%		28.40
-0.7
-2.41%		 　27.55
-0.85
-2.99%		28.30
0.75
2.72%		28.50
0.2
0.71%		29.95
1.45
5.09%		30.20
0.25
0.83%		 　30.00
-0.2
-0.66%		 29.53
2 月　　　　29.70
-0.3
-1%		29.50
-0.2
-0.67%		29.75
0.25
0.85%		 　29.50
-0.25
-0.84%		31.25
1.75
5.93%		31.70
0.45
1.44%		31.35
-0.35
-1.1%		31.25
-0.1
-0.32%		 　31.15
-0.1
-0.32%		31.10
-0.05
-0.16%		30.85
-0.25
-0.8%		30.65
-0.2
-0.65%		30.75
0.1
0.33%		 　30.50
-0.25
-0.81%		31.10
0.6
1.97%		31.15
0.05
0.16%		31.25
0.1
0.32%		 30.79
3 月　　31.30
0.05
0.16%		31.25
-0.05
-0.16%		31.50
0.25
0.8%		31.40
-0.1
-0.32%		31.15
-0.25
-0.8%		 　31.25
0.1
0.32%		31.60
0.35
1.12%		32.00
0.4
1.27%		33.00
1
3.13%		33.25
0.25
0.76%		 　33.35
0.1
0.3%		33.20
-0.15
-0.45%		33.50
0.3
0.9%		33.00
-0.5
-1.49%		32.70
-0.3
-0.91%		 　32.10
-0.6
-1.83%		33.45
1.35
4.21%		34.65
1.2
3.59%		34.55
-0.1
-0.29%		34.00
-0.55
-1.59%		 34.60
0.6
1.76%		32.8
4 月35.00
0.4
1.16%		35.80
0.8
2.29%		35.45
-0.35
-0.98%		 　　35.95
0.5
1.41%		34.80
-1.15
-3.2%		34.15
-0.65
-1.87%		34.05
-0.1
-0.29%		33.75
-0.3
-0.88%		 　33.00
-0.75
-2.22%		32.70
-0.3
-0.91%		33.00
0.3
0.92%		33.80
0.8
2.42%		33.20
-0.6
-1.78%		 　33.15
-0.05
-0.15%		33.25
0.1
0.3%		32.75
-0.5
-1.5%		33.10
0.35
1.07%		32.20
-0.9
-2.72%		 　32.20
0
0%		32.40
0.2
0.62%		32.10
-0.3
-0.93%		 33.56
5 月　32.50
0.4
1.25%		 　32.70
0.2
0.62%		32.40
-0.3
-0.92%		31.75
-0.65
-2.01%		31.90
0.15
0.47%		31.50
-0.4
-1.25%		 　31.30
-0.2
-0.63%		31.45
0.15
0.48%		31.00
-0.45
-1.43%		30.55
-0.45
-1.45%		30.60
0.05
0.16%		 　30.55
-0.05
-0.16%		30.50
-0.05
-0.16%		30.30
-0.2
-0.66%		30.30
0
0%		30.55
0.25
0.83%		 　30.60
0.05
0.16%		31.65
1.05
3.43%		31.65
0
0%		31.40
-0.25
-0.79%		31.30
-0.1
-0.32%		 31.27
6 月　　31.45
0.15
0.48%		31.80
0.35
1.11%		31.55
-0.25
-0.79%		31.40
-0.15
-0.48%		 　32.15
0.75
2.39%		32.00
-0.15
-0.47%		31.95
-0.05
-0.16%		32.05
0.1
0.31%		31.80
-0.25
-0.78%		 　31.45
-0.35
-1.1%		30.90
-0.55
-1.75%		31.15
0.25
0.81%		31.00
-0.15
-0.48%		30.70
-0.3
-0.97%		 　30.45
-0.25
-0.81%		30.05
-0.4
-1.31%		29.40
-0.65
-2.16%		29.95
0.55
1.87%		30.20
0.25
0.83%		 　30.35
0.15
0.5%		 31.05
7 月30.20
-0.15
-0.49%		29.90
-0.3
-0.99%		29.10
-0.8
-2.68%		29.00
-0.1
-0.34%		 　28.95
-0.05
-0.17%		28.85
-0.1
-0.35%		28.65
-0.2
-0.69%		28.90
0.25
0.87%		29.00
0.1
0.35%		 　28.00
-1
-3.45%		27.10
-0.9
-3.21%		26.95
-0.15
-0.55%		26.70
-0.25
-0.93%		26.50
-0.2
-0.75%		 　26.45
-0.05
-0.19%		26.25
-0.2
-0.76%		 26.85
0.6
2.29%		27.30
0.45
1.68%		 　27.30
0
0%		28.40
1.1
4.03%		28.70
0.3
1.06%		28.05
-0.65
-2.26%		27.95
8 月27.90
-0.15
-0.53%		 　28.20
0.3
1.08%		27.50
-0.7
-2.48%		26.80
-0.7
-2.55%		24.95
-1.85
-6.9%		24.00
-0.95
-3.81%		 　25.00
1
4.17%		24.60
-0.4
-1.6%		24.50
-0.1
-0.41%		24.00
-0.5
-2.04%		22.95
-1.05
-4.38%		 　21.35
-1.6
-6.97%		20.70
-0.65
-3.04%		20.30
-0.4
-1.93%		20.60
0.3
1.48%		22.00
1.4
6.8%		 　22.50
0.5
2.27%		22.90
0.4
1.78%		23.50
0.6
2.62%		22.95
-0.55
-2.34%		22.90
-0.05
-0.22%		 23.82
9 月23.05
0.15
0.66%		22.45
-0.6
-2.6%		22.55
0.1
0.45%		22.80
0.25
1.11%		22.90
0.1
0.44%		 　　22.80
-0.1
-0.44%		22.20
-0.6
-2.63%		21.95
-0.25
-1.13%		22.20
0.25
1.14%		 　21.95
-0.25
-1.13%		21.95
0
0%		22.40
0.45
2.05%		22.70
0.3
1.34%		22.95
0.25
1.1%		 　22.65
-0.3
-1.31%		22.75
0.1
0.44%		22.60
-0.15
-0.66%		21.85
-0.75
-3.32%		21.45
-0.4
-1.83%		 　21.45
0
0%		20.55
-0.9
-4.2%		 22.24
10 月21.25
0.7
3.41%		21.00
-0.25
-1.18%		21.50
0.5
2.38%		 　21.45
-0.05
-0.23%		21.05
-0.4
-1.86%		20.55
-0.5
-2.38%		20.30
-0.25
-1.22%		 　　19.50
-0.8
-3.94%		18.55
-0.95
-4.87%		17.90
-0.65
-3.5%		17.10
-0.8
-4.47%		16.15
-0.95
-5.56%		 　17.25
1.1
6.81%		16.80
-0.45
-2.61%		16.85
0.05
0.3%		17.25
0.4
2.37%		17.05
-0.2
-1.16%		 　16.10
-0.95
-5.57%		16.70
0.6
3.73%		17.85
1.15
6.89%		17.70
-0.15
-0.84%		18.05
0.35
1.98%		18.55
11 月 　17.40
-0.65
-3.6%		17.20
-0.2
-1.15%		17.05
-0.15
-0.87%		17.20
0.15
0.88%		17.35
0.15
0.87%		 　17.50
0.15
0.86%		17.35
-0.15
-0.86%		16.95
-0.4
-2.31%		17.00
0.05
0.29%		16.85
-0.15
-0.88%		 　17.00
0.15
0.89%		16.95
-0.05
-0.29%		16.95
0
0%		17.25
0.3
1.77%		17.05
-0.2
-1.16%		 　17.20
0.15
0.88%		17.20
0
0%		17.10
-0.1
-0.58%		17.00
-0.1
-0.58%		16.75
-0.25
-1.47%		 17.09
12 月16.65
-0.1
-0.6%		16.55
-0.1
-0.6%		16.95
0.4
2.42%		17.00
0.05
0.29%		18.15
1.15
6.76%		 　19.40
1.25
6.89%		20.10
0.7
3.61%		19.55
-0.55
-2.74%		19.90
0.35
1.79%		19.60
-0.3
-1.51%		 　19.75
0.15
0.77%		19.80
0.05
0.25%		19.95
0.15
0.76%		19.95
0
0%		19.15
-0.8
-4.01%		 　19.50
0.35
1.83%		19.30
-0.2
-1.03%		19.50
0.2
1.04%		19.50
0
0%		19.80
0.3
1.54%		19.95
0.15
0.76%		 20.45
0.5
2.51%		20.05
-0.4
-1.96%		20.00
-0.05
-0.25%		19.27

說明:最高漲幅:6.89%最低跌幅:-6.97% 最高價:35.95最低價:16.10平均價:26.37,灰色底表示週末,漲130天(52.35)元,跌169天(-63.75)元,平盤15天
7%=7,6%=1,5%=1,4%=7,3%=8,2%=25,1%=50,0%=46,-0%=1,-1%=3,-2%=3,-3%=10,-4%=15,-5%=26,-6%=37,-7%=74,

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 9907 4774333 2007 145273702 30.60 31.00 30.20 31.00 0.40 0% 30.90 10 31.00 101 39.24
2014-01-03 9907 3715765 1366 113512895 31.00 31.45 30.25 30.40 0.60 -1.94% 30.35 59 30.45 1 38.48
2014-01-06 9907 2988921 1315 91320835 30.50 30.80 30.45 30.50 0.10 0.33% 30.50 330 30.55 1 38.61
2014-01-07 9907 3088116 916 93667877 30.20 30.80 30.05 30.25 0.25 -0.82% 30.20 20 30.30 5 38.29
2014-01-08 9907 4347897 1883 130980758 30.60 30.60 29.80 30.05 0.20 -0.66% 30.00 15 30.05 55 38.04
2014-01-09 9907 4086778 1621 121293628 29.95 29.95 29.40 29.60 0.45 -1.5% 29.60 9 29.65 1 37.47
2014-01-10 9907 1711315 838 50582202 29.75 29.80 29.40 29.55 0.05 -0.17% 29.55 23 29.60 85 37.41
2014-01-13 9907 3382098 1548 99424255 29.65 29.75 29.20 29.40 0.15 -0.51% 29.40 2 29.50 20 37.22
2014-01-14 9907 2651559 992 77792231 29.25 29.50 29.20 29.40 0.00 0% 29.35 32 29.40 16 37.22
2014-01-15 9907 2951955 1352 86793231 29.40 29.65 29.25 29.35 0.05 -0.17% 29.35 10 29.40 511 37.15
2014-01-16 9907 2992228 1110 87481312 29.40 29.55 29.00 29.10 0.25 -0.85% 29.10 16 29.15 25 36.84
2014-01-17 9907 4160097 1865 118815274 29.15 29.25 28.30 28.40 0.70 -2.41% 28.40 66 28.45 5 35.95
2014-01-20 9907 6889805 2451 191859952 28.40 28.50 27.50 27.55 0.85 -2.99% 27.55 102 27.60 1 34.87
2014-01-21 9907 4432637 1881 124903767 27.55 28.45 27.55 28.30 0.75 2.72% 28.25 6 28.30 10 35.82
2014-01-22 9907 5334379 2317 152031739 28.20 28.85 27.95 28.50 0.20 0.71% 28.50 113 28.55 16 36.08
2014-01-23 9907 5925628 2761 175381986 28.80 30.00 28.60 29.95 1.45 5.09% 29.90 15 29.95 15 37.91
2014-01-24 9907 4002947 1560 120118045 30.10 30.20 29.70 30.20 0.25 0.83% 30.15 3 30.20 18 38.23
2014-01-27 9907 2515250 933 75235400 29.90 30.15 29.50 30.00 0.20 -0.66% 29.95 8 30.00 50 37.97
2014-02-05 9907 2650401 1285 79188319 29.15 30.10 29.15 29.70 0.30 -1% 29.65 1 29.70 5 37.59
2014-02-06 9907 2064298 1288 60990563 29.70 29.95 29.35 29.50 0.20 -0.67% 29.50 57 29.55 13 37.34
2014-02-07 9907 3135308 1299 93785049 30.00 30.10 29.60 29.75 0.25 0.85% 29.75 109 29.80 2 37.66
2014-02-10 9907 2725397 1173 80604863 29.75 30.05 29.25 29.50 0.25 -0.84% 29.50 59 29.55 8 37.34
2014-02-11 9907 7262734 3029 223822731 29.75 31.35 29.70 31.25 1.75 5.93% 31.20 24 31.25 3 39.56
2014-02-12 9907 8140872 3112 258602268 31.25 32.20 31.05 31.70 0.45 1.44% 31.70 13 31.80 15 40.13
2014-02-13 9907 4168653 1732 130969277 31.60 31.70 31.05 31.35 0.35 -1.1% 31.30 35 31.35 1 39.68
2014-02-14 9907 4001132 1535 126280311 31.50 32.25 31.20 31.25 0.10 -0.32% 31.25 536 31.30 12 39.56
2014-02-17 9907 1873937 735 58439033 31.60 31.60 31.00 31.15 0.10 -0.32% 31.15 3 31.20 55 39.43
2014-02-18 9907 3460588 850 107801485 31.15 31.30 30.90 31.10 0.05 -0.16% 31.10 27 31.20 1003 39.37
2014-02-19 9907 3092706 1121 95668430 31.10 31.10 30.80 30.85 0.25 -0.8% 30.85 1 30.90 6 39.05
2014-02-20 9907 3620868 1248 110731244 30.85 30.95 30.35 30.65 0.20 -0.65% 30.65 3 30.70 2 38.80
2014-02-21 9907 2457377 1099 75230890 30.65 30.90 30.50 30.75 0.10 0.33% 30.70 11 30.75 102 38.92
2014-02-24 9907 2227612 819 68072220 30.75 30.90 30.35 30.50 0.25 -0.81% 30.50 363 30.55 2 38.61
2014-02-25 9907 5619404 1500 174285701 30.60 31.50 30.45 31.10 0.60 1.97% 31.05 26 31.10 17 39.37
2014-02-26 9907 5524731 1346 173093722 31.10 31.55 30.85 31.15 0.05 0.16% 31.15 29 31.20 27 39.43
2014-02-27 9907 7505378 1662 235656397 31.20 31.70 31.10 31.25 0.10 0.32% 31.25 84 31.30 13 39.56
2014-03-03 9907 3852673 1056 120464301 31.25 31.55 31.15 31.30 0.05 0.16% 31.30 155 31.40 9 39.62
2014-03-04 9907 2644925 917 82647195 31.30 31.60 31.10 31.25 0.05 -0.16% 31.25 15 31.30 15 39.56
2014-03-05 9907 5144067 1137 160887832 31.30 31.65 31.15 31.50 0.25 0.8% 31.45 14 31.50 86 39.87
2014-03-06 9907 4178091 1134 130545082 31.50 31.55 31.15 31.40 0.10 -0.32% 31.35 52 31.40 34 39.75
2014-03-07 9907 4404166 992 137840442 31.50 31.60 31.15 31.15 0.25 -0.8% 31.15 430 31.20 3 39.43
2014-03-10 9907 2249174 637 70244955 31.20 31.45 31.15 31.25 0.10 0.32% 31.25 7 31.30 7 39.56
2014-03-11 9907 3877773 1291 122784275 31.50 31.90 31.35 31.60 0.35 1.12% 31.55 97 31.60 77 40.00
2014-03-12 9907 3823114 1302 121776460 31.50 32.10 31.50 32.00 0.40 1.27% 32.00 95 32.05 75 40.51
2014-03-13 9907 10089949 3781 333522098 32.40 33.50 32.30 33.00 1.00 3.13% 32.95 2 33.00 49 41.77
2014-03-14 9907 9475178 3042 316810019 33.00 33.75 32.80 33.25 0.25 0.76% 33.25 28 33.30 13 42.09
2014-03-17 9907 4511047 2087 151695686 33.30 33.95 33.25 33.35 0.10 0.3% 33.30 9 33.35 2 42.22
2014-03-18 9907 3925615 1559 129509295 33.60 33.70 32.35 33.20 0.15 -0.45% 33.20 48 33.25 3 42.03
2014-03-19 9907 3181342 1270 106003938 33.20 33.60 32.90 33.50 0.30 0.9% 33.40 202 33.50 36 42.41
2014-03-20 9907 2699788 950 88927954 32.95 33.40 32.75 33.00 0.50 -1.49% 33.00 221 33.05 19 41.77
2014-03-21 9907 2860390 716 93813042 32.90 33.10 32.60 32.70 0.30 -0.91% 32.70 22 32.75 11 41.39
2014-03-24 9907 3669503 1765 117774539 32.30 32.65 31.80 32.10 0.60 -1.83% 32.10 40 32.15 4 40.63
2014-03-25 9907 4106981 1658 135516000 32.10 33.45 32.05 33.45 1.35 4.21% 33.40 1 33.45 11 42.34
2014-03-26 9907 8143729 3478 277770952 33.45 34.90 33.20 34.65 1.20 3.59% 34.60 28 34.65 80 43.86
2014-03-27 9907 6203597 2676 216217897 34.75 35.40 34.25 34.55 0.10 -0.29% 34.50 13 34.55 118 43.73
2014-03-28 9907 4512857 2121 153766867 34.55 34.95 33.55 34.00 0.55 -1.59% 33.80 5 34.00 12 43.04
2014-03-31 9907 5473621 2047 188612019 34.50 35.10 33.95 34.60 0.60 1.76% 34.55 3 34.60 113 43.25
2014-04-01 9907 4420158 1746 154100231 34.90 35.10 34.40 35.00 0.40 1.16% 35.00 40 35.05 4 43.75
2014-04-02 9907 12705872 4513 457035104 35.40 36.60 35.05 35.80 0.80 2.29% 35.75 20 35.80 32 44.75
2014-04-03 9907 5891281 2774 207383233 35.70 35.70 34.90 35.45 0.35 -0.98% 35.40 7 35.45 53 44.31
2014-04-07 9907 2887817 1522 101954524 35.10 35.95 35.00 35.95 0.50 1.41% 35.70 20 35.95 86 44.94
2014-04-08 9907 5412702 2238 189465563 35.80 35.80 34.55 34.80 1.15 -3.2% 34.80 27 34.85 862 43.50
2014-04-09 9907 4196682 1879 144090725 34.70 34.75 34.15 34.15 0.65 -1.87% 34.15 19 34.20 2 42.69
2014-04-10 9907 4604844 1831 156688473 34.30 34.55 33.65 34.05 0.10 -0.29% 34.00 48 34.05 413 42.56
2014-04-11 9907 3919686 1989 133064649 34.00 34.60 33.30 33.75 0.30 -0.88% 33.75 52 33.80 26 42.19
2014-04-14 9907 3757665 1877 124994445 33.50 34.30 32.95 33.00 0.75 -2.22% 33.00 11 33.05 25 41.25
2014-04-15 9907 3596300 1714 118059379 33.10 33.40 32.50 32.70 0.30 -0.91% 32.70 4 32.75 20 40.88
2014-04-16 9907 3479865 1950 114437045 32.50 33.25 32.50 33.00 0.30 0.92% 33.00 115 33.05 24 41.25
2014-04-17 9907 3578976 1705 120367467 33.00 33.85 33.00 33.80 0.80 2.42% 33.75 14 33.80 9 42.25
2014-04-18 9907 2101610 1193 70250361 33.80 34.10 33.20 33.20 0.60 -1.78% 33.20 155 33.40 3 41.50
2014-04-21 9907 1503749 975 50060884 33.40 33.55 33.15 33.15 0.05 -0.15% 33.15 59 33.20 40 41.44
2014-04-22 9907 2598191 1255 86956893 33.30 33.65 33.20 33.25 0.10 0.3% 33.25 19 33.45 8 41.56
2014-04-23 9907 2955715 1459 97481999 33.50 33.50 32.65 32.75 0.50 -1.5% 32.75 20 32.80 52 40.94
2014-04-24 9907 2546299 1046 84042217 32.75 33.15 32.75 33.10 0.35 1.07% 33.05 1 33.10 22 41.38
2014-04-25 9907 3039663 1461 98274391 33.10 33.15 32.00 32.20 0.90 -2.72% 32.20 22 32.25 43 40.25
2014-04-28 9907 5391095 2107 169394482 29.95 32.20 29.95 32.20 0.00 0% 32.10 21 32.20 37 40.25
2014-04-29 9907 2073810 983 66925604 32.20 32.50 32.00 32.40 0.20 0.62% 32.40 51 32.45 25 40.50
2014-04-30 9907 2581810 923 82693995 32.50 32.50 31.80 32.10 0.30 -0.93% 32.10 14 32.15 2 40.13
2014-05-02 9907 1771545 1220 57237558 32.20 32.50 32.00 32.50 0.40 1.25% 32.45 10 32.50 47 40.63
2014-05-05 9907 913457 540 29846895 32.60 32.90 32.55 32.70 0.20 0.62% 32.65 1 32.70 21 40.88
2014-05-06 9907 837962 486 27235013 32.70 32.70 32.40 32.40 0.30 -0.92% 32.40 16 32.50 3 40.50
2014-05-07 9907 2469775 1316 78857734 32.30 32.30 31.75 31.75 0.65 -2.01% 31.75 119 31.90 5 39.69
2014-05-08 9907 2175897 1211 69273715 31.70 32.15 31.70 31.90 0.15 0.47% 31.90 4 31.95 10 39.88
2014-05-09 9907 1502309 836 47622281 31.90 32.00 31.50 31.50 0.40 -1.25% 31.50 207 31.55 11 39.38
2014-05-12 9907 1455605 765 45774706 31.55 31.60 31.20 31.30 0.20 -0.63% 31.30 9 31.35 24 39.13
2014-05-13 9907 968290 488 30427671 31.35 31.60 31.30 31.45 0.15 0.48% 31.45 2 31.50 15 39.31
2014-05-14 9907 2751136 1255 85269491 31.45 31.45 30.80 31.00 0.45 -1.43% 30.95 17 31.00 17 38.27
2014-05-15 9907 3019221 1254 92352156 31.00 31.00 30.30 30.55 0.45 -1.45% 30.55 4 30.60 39 37.72
2014-05-16 9907 4236226 2001 127360236 30.30 30.65 29.55 30.60 0.05 0.16% 30.60 7 30.65 40 37.78
2014-05-19 9907 613023 443 18681938 30.65 30.65 30.30 30.55 0.05 -0.16% 30.55 10 30.60 497 37.72
2014-05-20 9907 549903 363 16771885 30.55 30.70 30.35 30.50 0.05 -0.16% 30.45 12 30.50 12 37.65
2014-05-21 9907 1989831 902 60300034 30.45 30.50 30.20 30.30 0.20 -0.66% 30.30 33 30.35 200 37.41
2014-05-22 9907 1636816 899 49691853 30.30 30.55 30.20 30.30 0.00 0% 30.30 12 30.40 66 37.41
2014-05-23 9907 1808632 1082 54782255 30.15 30.55 30.05 30.55 0.25 0.83% 30.50 1 30.55 33 37.72
2014-05-26 9907 1954967 1026 59584090 30.40 30.60 30.25 30.60 0.05 0.16% 30.60 10 30.65 26 37.78
2014-05-27 9907 6808264 2500 214273534 30.65 32.15 30.60 31.65 1.05 3.43% 31.65 1 31.70 4 39.07
2014-05-28 9907 2895417 1398 91572743 31.70 31.85 31.50 31.65 0.00 0% 31.60 35 31.65 42 39.07
2014-05-29 9907 1404453 775 44342279 31.65 31.80 31.40 31.40 0.25 -0.79% 31.40 61 31.50 7 38.77
2014-05-30 9907 1407650 656 44327524 31.40 31.75 31.30 31.30 0.10 -0.32% 31.30 115 31.40 1 38.64
2014-06-03 9907 1886480 1136 59269285 31.30 31.60 31.25 31.45 0.15 0.48% 31.45 6 31.50 30 38.83
2014-06-04 9907 2761262 1015 87498722 31.60 31.85 31.45 31.80 0.35 1.11% 31.80 92 31.85 40 39.26
2014-06-05 9907 1362215 695 42980625 31.80 31.80 31.45 31.55 0.25 -0.79% 31.55 4 31.60 27 38.95
2014-06-06 9907 1231202 746 38825872 31.85 31.85 31.35 31.40 0.15 -0.48% 31.40 20 31.50 16 38.77
2014-06-09 9907 2409979 1103 76735011 31.45 32.20 31.40 32.15 0.75 2.39% 32.10 13 32.15 4 39.69
2014-06-10 9907 2171694 1353 69517512 32.40 32.45 31.75 32.00 0.15 -0.47% 31.95 8 32.00 30 39.51
2014-06-11 9907 2022891 1327 64928016 32.25 32.35 31.85 31.95 0.05 -0.16% 31.95 47 32.00 4 39.44
2014-06-12 9907 1722784 713 54962462 31.95 32.05 31.80 32.05 0.10 0.31% 32.00 3 32.05 6 39.57
2014-06-13 9907 2583625 901 82156803 31.85 32.10 31.50 31.80 0.25 -0.78% 31.75 1 31.80 187 39.26
2014-06-16 9907 1565152 845 49374070 31.80 31.80 31.40 31.45 0.35 -1.1% 31.40 41 31.45 1 38.83
2014-06-17 9907 2830078 1381 88066441 31.30 31.60 30.85 30.90 0.55 -1.75% 30.85 41 30.90 234 38.15
2014-06-18 9907 3769440 2356 116029728 30.90 31.30 30.50 31.15 0.25 0.81% 31.10 5 31.15 7 38.46
2014-06-19 9907 1239637 689 38371201 31.15 31.20 30.80 31.00 0.15 -0.48% 30.95 1 31.00 313 38.27
2014-06-20 9907 1397210 688 43085741 31.20 31.20 30.70 30.70 0.30 -0.97% 30.70 8 30.80 12 37.90
2014-06-23 9907 2221531 918 67750301 30.70 30.75 30.25 30.45 0.25 -0.81% 30.40 4 30.45 8 37.59
2014-06-24 9907 2319510 1378 70042113 30.30 30.40 30.05 30.05 0.40 -1.31% 30.05 35 30.10 13 37.10
2014-06-25 9907 6682229 2578 197936148 30.05 30.15 29.40 29.40 0.65 -2.16% 29.40 65 29.50 4 36.30
2014-06-26 9907 2172221 1097 64757357 29.40 29.95 29.40 29.95 0.55 1.87% 29.90 15 29.95 93 36.98
2014-06-27 9907 2390637 1078 71794234 29.95 30.30 29.65 30.20 0.25 0.83% 30.20 89 30.25 13 37.28
2014-06-30 9907 1597119 561 48308285 30.00 30.35 30.00 30.35 0.15 0.5% 30.30 6 30.35 5 37.47
2014-07-01 9907 1332610 571 40270050 30.30 30.35 30.05 30.20 0.15 -0.49% 30.20 887 30.25 28 37.28
2014-07-02 9907 3413114 1601 102508183 30.20 30.35 29.80 29.90 0.30 -0.99% 29.90 27 29.95 4 36.91
2014-07-03 9907 5433690 2252 159114971 29.40 29.65 29.05 29.10 0.00 -2.68% 29.10 89 29.20 53 35.93
2014-07-04 9907 2591476 1051 75206254 29.10 29.30 28.90 29.00 0.10 -0.34% 29.00 61 29.05 27 35.80
2014-07-07 9907 1956263 1069 56387649 29.00 29.00 28.70 28.95 0.05 -0.17% 28.90 7 28.95 3 35.74
2014-07-08 9907 1439098 655 41626110 28.90 29.10 28.80 28.85 0.10 -0.35% 28.85 117 28.90 57 35.62
2014-07-09 9907 2129619 1423 60905406 28.90 28.90 28.50 28.65 0.20 -0.69% 28.65 11 28.70 248 35.37
2014-07-10 9907 3780288 1580 109637924 28.80 29.20 28.75 28.90 0.25 0.87% 28.90 213 28.95 2 35.68
2014-07-11 9907 2457419 1155 71562151 28.95 29.35 28.90 29.00 0.10 0.35% 29.00 8 29.05 35 35.80
2014-07-14 9907 5118828 2294 144373395 28.95 29.00 27.45 28.00 1.00 -3.45% 28.00 151 28.05 4 34.57
2014-07-15 9907 7825699 2869 213838586 28.20 28.40 27.00 27.10 0.90 -3.21% 27.10 292 27.15 32 33.46
2014-07-16 9907 5043883 2252 135071041 27.20 27.35 26.50 26.95 0.15 -0.55% 26.95 114 27.00 1766 33.27
2014-07-17 9907 4632276 1905 124349357 27.00 27.30 26.55 26.70 0.25 -0.93% 26.65 58 26.70 151 32.96
2014-07-18 9907 5191467 2347 137312272 26.70 26.95 26.15 26.50 0.20 -0.75% 26.35 7 26.50 131 32.72
2014-07-21 9907 6832769 2877 181968571 26.50 27.05 26.30 26.45 0.05 -0.19% 26.45 53 26.50 25 32.65
2014-07-22 9907 5178908 2324 135791674 26.40 26.40 26.00 26.25 0.20 -0.76% 26.25 4 26.30 5 32.41
2014-07-24 9907 9594321 3231 255577654 26.30 27.00 26.10 26.85 0.60 2.29% 26.80 156 26.85 14 33.15
2014-07-25 9907 7264762 2842 197174950 27.00 27.35 26.80 27.30 0.45 1.68% 27.25 2 27.30 91 33.70
2014-07-28 9907 4723872 1954 129406100 27.30 27.55 27.05 27.30 0.00 0% 27.30 105 27.35 5 33.70
2014-07-29 9907 9507864 4334 268168877 27.50 28.50 27.45 28.40 1.10 4.03% 28.40 9 28.45 47 35.06
2014-07-30 9907 8159830 3639 233670724 28.40 29.10 28.10 28.70 0.30 1.06% 28.70 26 28.75 11 35.43
2014-07-31 9907 4624202 2475 130875022 28.80 28.80 28.00 28.05 0.65 -2.26% 28.00 514 28.10 15 34.63
2014-08-01 9907 3124499 1554 87355718 27.70 28.20 27.60 27.90 0.15 -0.53% 27.90 18 27.95 11 34.44
2014-08-04 9907 2820804 1609 79741313 28.00 28.45 27.80 28.20 0.30 1.08% 28.20 36 28.30 11 34.81
2014-08-05 9907 3428066 1388 95145925 28.20 28.20 27.50 27.50 0.70 -2.48% 27.50 42 27.55 1 33.95
2014-08-06 9907 3005240 1283 81243499 27.50 27.60 26.80 26.80 0.70 -2.55% 26.80 595 26.85 27 33.09
2014-08-07 9907 11811286 4317 303512950 26.50 26.85 24.95 24.95 1.85 -6.9% 0.00 0 24.95 352 30.80
2014-08-08 9907 10233918 3376 244248016 24.50 24.60 23.25 24.00 0.95 -3.81% 23.95 43 24.00 883 29.63
2014-08-11 9907 3960125 1755 97689175 24.30 25.00 24.25 25.00 1.00 4.17% 24.95 7 25.00 33 30.86
2014-08-12 9907 2506504 1115 62248400 25.10 25.10 24.55 24.60 0.40 -1.6% 24.60 31 24.75 604 30.37
2014-08-13 9907 2480750 1466 60653494 24.60 24.80 24.10 24.50 0.10 -0.41% 24.50 40 24.55 34 35.51
2014-08-14 9907 4459994 1964 107723550 24.50 24.70 23.90 24.00 0.50 -2.04% 23.95 68 24.00 274 34.78
2014-08-15 9907 10350756 3878 238846558 23.70 23.90 22.70 22.95 1.05 -4.38% 22.95 49 23.00 186 33.26
2014-08-18 9907 9522871 2744 206152130 22.65 22.65 21.35 21.35 1.60 -6.97% 0.00 0 21.35 4178 30.94
2014-08-19 9907 13971228 5027 289869782 21.15 21.30 20.25 20.70 0.65 -3.04% 20.65 70 20.70 149 30.00
2014-08-20 9907 13997749 4739 284925300 20.75 20.85 19.95 20.30 0.40 -1.93% 20.30 145 20.35 212 29.42
2014-08-21 9907 11112702 3715 228248692 20.40 20.70 20.30 20.60 0.30 1.48% 20.55 88 20.60 536 29.86
2014-08-22 9907 8992028 3007 194032466 20.85 22.00 20.80 22.00 1.40 6.8% 22.00 2491 0.00 0 31.88
2014-08-25 9907 8420618 3668 189272925 22.30 22.75 22.10 22.50 0.50 2.27% 22.50 84 22.55 101 32.61
2014-08-26 9907 8177316 2987 188144118 22.50 23.35 22.50 22.90 0.40 1.78% 22.90 209 22.95 133 33.19
2014-08-27 9907 7746288 3328 181330663 22.90 23.60 22.90 23.50 0.60 2.62% 23.45 60 23.50 260 34.06
2014-08-28 9907 5665153 2739 130616869 23.50 23.50 22.85 22.95 0.55 -2.34% 22.95 137 23.00 240 33.26
2014-08-29 9907 3544474 1486 81616352 22.95 23.30 22.65 22.90 0.05 -0.22% 22.90 25 22.95 1 33.19
2014-09-01 9907 2224432 917 51368886 23.10 23.25 23.00 23.05 0.15 0.66% 23.05 9 23.10 66 33.41
2014-09-02 9907 3834701 1796 86740337 23.00 23.20 22.20 22.45 0.60 -2.6% 22.45 35 22.50 14 32.54
2014-09-03 9907 2450618 1007 54962426 22.20 22.60 22.20 22.55 0.10 0.45% 22.50 9 22.55 49 32.68
2014-09-04 9907 2144667 1103 48813105 22.50 22.90 22.40 22.80 0.25 1.11% 22.75 11 22.80 12 33.04
2014-09-05 9907 1519927 791 34713873 22.90 22.95 22.75 22.90 0.10 0.44% 22.85 45 22.90 27 33.19
2014-09-09 9907 2140963 863 49195799 23.00 23.10 22.80 22.80 0.10 -0.44% 22.80 4 22.90 4 33.04
2014-09-10 9907 3633500 1496 80710495 22.45 22.50 22.05 22.20 0.60 -2.63% 22.20 33 22.25 6 32.17
2014-09-11 9907 2769601 1188 61220036 22.20 22.30 21.95 21.95 0.25 -1.13% 21.90 88 21.95 30 31.81
2014-09-12 9907 2151027 988 47554445 22.00 22.30 21.95 22.20 0.25 1.14% 22.10 6 22.20 27 32.17
2014-09-15 9907 1322256 658 29070611 22.20 22.25 21.90 21.95 0.25 -1.13% 21.90 17 21.95 29 31.81
2014-09-16 9907 830908 361 18234333 21.95 22.10 21.90 21.95 0.00 0% 21.95 30 22.00 431 31.81
2014-09-17 9907 3080772 1671 69141540 22.00 22.80 22.00 22.40 0.45 2.05% 22.40 17 22.45 12 32.46
2014-09-18 9907 4994897 1768 114033770 22.70 23.20 22.65 22.70 0.30 1.34% 22.65 48 22.70 14 32.90
2014-09-19 9907 5955105 2179 137550567 23.00 23.30 22.75 22.95 0.25 1.1% 22.90 65 22.95 24 33.26
2014-09-22 9907 2968833 1397 67322260 22.95 23.10 22.50 22.65 0.30 -1.31% 22.65 71 22.70 10 32.83
2014-09-23 9907 1259891 719 28647993 22.50 22.90 22.50 22.75 0.10 0.44% 22.70 55 22.75 5 32.97
2014-09-24 9907 1334801 925 30293031 22.70 22.80 22.60 22.60 0.15 -0.66% 22.60 59 22.65 1 32.75
2014-09-25 9907 3026118 1449 66957949 22.50 22.70 21.75 21.85 0.75 -3.32% 21.85 39 21.95 5 31.67
2014-09-26 9907 2174508 951 46587890 21.60 21.65 21.20 21.45 0.40 -1.83% 21.45 16 21.50 549 31.09
2014-09-29 9907 1103545 477 23781431 21.70 21.75 21.45 21.45 0.00 0% 21.45 21 21.50 10 31.09
2014-09-30 9907 6168124 1981 128092088 21.45 21.45 20.55 20.55 0.90 -4.2% 20.55 124 20.70 5 29.78
2014-10-01 9907 3042770 1321 64050708 20.55 21.30 20.50 21.25 0.70 3.41% 21.20 19 21.25 98 30.80
2014-10-02 9907 1431082 575 30056341 20.75 21.15 20.75 21.00 0.25 -1.18% 21.00 13 21.05 1 30.43
2014-10-03 9907 1344998 621 28791856 21.30 21.60 21.05 21.50 0.50 2.38% 21.50 813 21.55 60 31.16
2014-10-06 9907 1149383 515 24481183 21.40 21.50 21.15 21.45 0.05 -0.23% 21.45 346 21.50 67 31.09
2014-10-07 9907 1281167 673 27006660 21.30 21.35 20.95 21.05 0.40 -1.86% 21.05 15 21.10 14 30.51
2014-10-08 9907 2399571 1092 49666054 20.90 20.95 20.55 20.55 0.50 -2.38% 20.50 255 20.55 11 29.78
2014-10-09 9907 2036787 832 41676585 20.70 20.85 20.20 20.30 0.25 -1.22% 20.30 168 20.40 1 29.42
2014-10-13 9907 4304018 1782 83963748 19.85 20.00 19.00 19.50 0.80 -3.94% 19.50 145 19.55 210 28.26
2014-10-14 9907 6183696 2387 114844888 19.30 19.50 18.30 18.55 0.95 -4.87% 18.50 5 18.55 172 26.88
2014-10-15 9907 6030316 2394 107543898 18.45 18.50 17.35 17.90 0.65 -3.5% 17.90 2 17.95 35 25.94
2014-10-16 9907 9448024 3561 162298257 17.50 17.50 16.95 17.10 0.80 -4.47% 17.05 11 17.10 105 24.78
2014-10-17 9907 11491509 3101 189638603 17.10 17.30 15.95 16.15 0.95 -5.56% 16.10 25 16.15 232 23.41
2014-10-20 9907 9627952 3159 163254768 16.70 17.25 16.60 17.25 1.10 6.81% 17.25 177 0.00 0 25.00
2014-10-21 9907 6098993 2268 103077777 17.25 17.25 16.70 16.80 0.45 -2.61% 16.75 140 16.80 143 24.35
2014-10-22 9907 5731793 1601 96930381 17.05 17.20 16.60 16.85 0.05 0.3% 16.85 37 16.90 43 24.42
2014-10-23 9907 4306109 1615 74002271 16.85 17.40 16.80 17.25 0.40 2.37% 17.20 14 17.25 131 25.00
2014-10-24 9907 4122682 1273 70064126 17.25 17.30 16.80 17.05 0.20 -1.16% 17.05 2 17.10 37 24.71
2014-10-27 9907 6576488 1964 106870398 16.80 16.80 16.05 16.10 0.95 -5.57% 16.10 25 16.15 15 23.33
2014-10-28 9907 3724587 1769 61870365 16.20 16.80 16.20 16.70 0.60 3.73% 16.70 86 16.75 9 24.20
2014-10-29 9907 7009930 2206 122845744 16.95 17.85 16.80 17.85 1.15 6.89% 17.85 585 0.00 0 25.87
2014-10-30 9907 4180394 1305 73782825 17.75 17.85 17.50 17.70 0.15 -0.84% 17.65 22 17.70 107 25.65
2014-10-31 9907 4313100 1492 77856566 17.70 18.30 17.70 18.05 0.35 1.98% 18.05 32 18.10 33 26.16
2014-11-03 9907 6239260 2290 109736247 18.15 18.15 17.40 17.40 0.65 -3.6% 17.40 137 17.45 28 25.22
2014-11-04 9907 5255721 1571 91058818 17.40 17.60 17.00 17.20 0.20 -1.15% 17.15 269 17.20 56 24.93
2014-11-05 9907 3838385 1161 65661830 17.20 17.35 17.00 17.05 0.15 -0.87% 17.05 71 17.10 15 24.71
2014-11-06 9907 2506180 944 43377801 17.30 17.50 17.10 17.20 0.15 0.88% 17.20 57 17.25 13 24.93
2014-11-07 9907 1051862 474 18157653 17.20 17.35 17.10 17.35 0.15 0.87% 17.30 68 17.35 77 25.14
2014-11-10 9907 2437133 1192 42827457 17.35 17.70 17.30 17.50 0.15 0.86% 17.50 91 17.55 7 25.36
2014-11-11 9907 1855705 738 32204911 17.40 17.50 17.20 17.35 0.15 -0.86% 17.35 44 17.40 27 25.14
2014-11-12 9907 2252749 921 38440889 17.20 17.25 16.95 16.95 0.40 -2.31% 16.90 385 17.00 1 28.25
2014-11-13 9907 1197361 580 20363937 16.95 17.10 16.90 17.00 0.05 0.29% 17.00 27 17.05 24 28.33
2014-11-14 9907 1481909 573 25092504 17.00 17.05 16.85 16.85 0.15 -0.88% 16.80 184 16.85 4 28.08
2014-11-17 9907 1042238 643 17662196 16.85 17.05 16.85 17.00 0.15 0.89% 16.95 67 17.00 2 28.33
2014-11-18 9907 1436491 625 24474447 17.15 17.20 16.90 16.95 0.05 -0.29% 16.95 7 17.00 6 28.25
2014-11-19 9907 1794069 824 30792304 16.95 17.30 16.95 16.95 0.00 0% 16.95 50 17.00 3 28.25
2014-11-20 9907 1457175 637 25054023 17.00 17.30 17.00 17.25 0.30 1.77% 17.20 113 17.25 102 28.75
2014-11-21 9907 1337987 628 22966924 17.35 17.35 17.05 17.05 0.20 -1.16% 17.05 68 17.15 15 28.42
2014-11-24 9907 1438556 630 24698751 17.10 17.25 17.10 17.20 0.15 0.88% 17.20 13 17.25 241 28.67
2014-11-25 9907 1133657 615 19513696 17.20 17.30 17.15 17.20 0.00 0% 17.20 69 17.25 70 28.67
2014-11-26 9907 1606307 630 27622719 17.15 17.30 17.10 17.10 0.10 -0.58% 17.10 296 17.20 6 28.50
2014-11-27 9907 1637984 717 27967724 17.10 17.20 17.00 17.00 0.10 -0.58% 17.00 221 17.05 1 28.33
2014-11-28 9907 2559476 1123 42983115 17.00 17.10 16.60 16.75 0.25 -1.47% 16.75 27 16.80 58 27.92
2014-12-01 9907 1838129 817 30564404 16.30 16.80 16.30 16.65 0.10 -0.6% 16.60 81 16.65 4 27.75
2014-12-02 9907 1938419 960 32111117 16.65 16.70 16.50 16.55 0.10 -0.6% 16.55 12 16.60 22 27.58
2014-12-03 9907 2317321 866 38930007 16.75 16.95 16.55 16.95 0.40 2.42% 16.90 15 16.95 37 28.25
2014-12-04 9907 1820273 756 31012991 17.05 17.15 16.95 17.00 0.05 0.29% 17.00 8 17.05 34 28.33
2014-12-05 9907 9699129 2697 174116584 17.15 18.15 17.10 18.15 1.15 6.76% 18.15 14324 0.00 0 30.25
2014-12-08 9907 18408642 4115 350038297 18.70 19.40 18.60 19.40 1.25 6.89% 19.40 18864 0.00 0 32.33
2014-12-09 9907 33011761 9284 660246370 19.60 20.60 19.40 20.10 0.70 3.61% 20.10 186 20.15 187 33.50
2014-12-10 9907 12984668 4231 257265997 19.75 20.15 19.50 19.55 0.55 -2.74% 19.55 67 19.60 62 32.58
2014-12-11 9907 9928018 3478 196982060 19.40 20.25 19.30 19.90 0.35 1.79% 19.90 23 19.95 60 33.17
2014-12-12 9907 772655 364 10663736 13.80 13.85 13.65 19.60 0.05 -1.51% 13.80 119 13.85 93 27.70
2014-12-15 9907 5156859 2028 102428109 19.60 20.10 19.60 19.75 0.15 0.77% 19.75 44 19.80 2 32.92
2014-12-16 9907 5526378 2200 109818629 19.80 20.10 19.60 19.80 0.05 0.25% 19.80 77 19.85 15 33.00
2014-12-17 9907 11531443 4260 235843544 20.05 21.00 19.80 19.95 0.15 0.76% 19.95 148 20.00 9 33.25
2014-12-18 9907 6554720 2230 132309250 20.15 20.50 19.95 19.95 0.00 0% 19.95 39 20.00 14 33.25
2014-12-19 9907 7768425 2434 152735908 20.20 20.25 19.10 19.15 0.80 -4.01% 19.15 39 19.20 81 31.92
2014-12-22 9907 2891714 1241 56313549 19.15 19.65 19.15 19.50 0.35 1.83% 19.50 574 19.55 96 32.50
2014-12-23 9907 2450236 1114 47581299 19.65 19.65 19.30 19.30 0.20 -1.03% 19.30 67 19.35 29 32.17
2014-12-24 9907 2201356 1074 42858671 19.30 19.55 19.30 19.50 0.20 1.04% 19.50 3 19.55 63 32.50
2014-12-25 9907 2244648 883 43870332 19.50 19.75 19.30 19.50 0.00 0% 19.50 813 19.55 16 32.50
2014-12-26 9907 2504200 1272 49640654 19.55 20.10 19.50 19.80 0.30 1.54% 19.80 184 19.85 9 33.00
2014-12-27 9907 2015310 835 40349700 19.90 20.20 19.90 19.95 0.15 0.76% 19.95 20 20.00 11 33.25
2014-12-29 9907 4558433 1940 92413829 20.20 20.45 20.10 20.45 0.50 2.51% 20.40 23 20.45 190 34.08
2014-12-30 9907 2849668 1250 57520860 20.60 20.65 20.05 20.05 0.40 -1.96% 20.05 31 20.10 1 33.42
2014-12-31 9907 2110470 731 42232494 20.05 20.15 19.90 20.00 0.05 -0.25% 19.95 17 20.00 115 33.33