巨大(9921)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%		202.00
-4.5
-2.18%		 　199.50
-2.5
-1.24%		198.50
-1
-0.5%		197.50
-1
-0.5%		201.50
4
2.03%		201.50
0
0%		 　195.00
-6.5
-3.23%		197.00
2
1.03%		193.00
-4
-2.03%		196.00
3
1.55%		198.00
2
1.02%		 　201.00
3
1.52%		201.00
0
0%		196.00
-5
-2.49%		195.00
-1
-0.51%		197.00
2
1.03%		 　192.00
-5
-2.54%		 197.37
2 月　　　　194.00
2
1.04%		195.00
1
0.52%		194.50
-0.5
-0.26%		 　195.00
0.5
0.26%		194.00
-1
-0.51%		200.00
6
3.09%		193.50
-6.5
-3.25%		196.50
3
1.55%		 　197.50
1
0.51%		197.00
-0.5
-0.25%		194.50
-2.5
-1.27%		197.50
3
1.54%		199.00
1.5
0.76%		 　200.00
1
0.5%		204.50
4.5
2.25%		209.00
4.5
2.2%		206.50
-2.5
-1.2%		 200.27
3 月　　211.50
5
2.42%		208.00
-3.5
-1.65%		208.00
0
0%		206.00
-2
-0.96%		208.00
2
0.97%		 　205.00
-3
-1.44%		203.00
-2
-0.98%		205.00
2
0.99%		201.00
-4
-1.95%		200.00
-1
-0.5%		 　203.50
3.5
1.75%		204.00
0.5
0.25%		201.00
-3
-1.47%		199.00
-2
-1%		197.50
-1.5
-0.75%		 　203.50
6
3.04%		199.00
-4.5
-2.21%		200.50
1.5
0.75%		198.50
-2
-1%		203.50
5
2.52%		 207.00
3.5
1.72%		203.79
4 月205.00
-2
-0.97%		204.50
-0.5
-0.24%		207.00
2.5
1.22%		 　　207.00
0
0%		203.50
-3.5
-1.69%		204.50
1
0.49%		202.50
-2
-0.98%		204.50
2
0.99%		 　212.50
8
3.91%		214.50
2
0.94%		216.00
1.5
0.7%		230.50
14.5
6.71%		232.00
1.5
0.65%		 　229.50
-2.5
-1.08%		235.00
5.5
2.4%		240.00
5
2.13%		249.50
9.5
3.96%		247.50
-2
-0.8%		 　239.50
-8
-3.23%		238.50
-1
-0.42%		236.00
-2.5
-1.05%		 222.69
5 月　242.00
6
2.54%		 　235.50
-6.5
-2.69%		232.00
-3.5
-1.49%		230.00
-2
-0.86%		227.50
-2.5
-1.09%		223.50
-4
-1.76%		 　225.00
1.5
0.67%		234.00
9
4%		238.00
4
1.71%		235.00
-3
-1.26%		231.50
-3.5
-1.49%		 　234.50
3
1.3%		232.00
-2.5
-1.07%		234.50
2.5
1.08%		234.50
0
0%		232.00
-2.5
-1.07%		 　228.00
-4
-1.72%		230.50
2.5
1.1%		230.00
-0.5
-0.22%		232.00
2
0.87%		237.50
5.5
2.37%		 232.44
6 月　　241.00
3.5
1.47%		238.50
-2.5
-1.04%		238.50
0
0%		236.00
-2.5
-1.05%		 　234.50
-1.5
-0.64%		237.00
2.5
1.07%		238.00
1
0.42%		240.00
2
0.84%		237.00
-3
-1.25%		 　237.50
0.5
0.21%		236.00
-1.5
-0.63%		238.00
2
0.85%		238.00
0
0%		237.00
-1
-0.42%		 　235.00
-2
-0.84%		235.00
0
0%		234.00
-1
-0.43%		232.00
-2
-0.85%		230.50
-1.5
-0.65%		 　232.50
2
0.87%		 236.02
7 月235.00
2.5
1.08%		233.50
-1.5
-0.64%		231.50
-2
-0.86%		233.50
2
0.86%		 　238.00
4.5
1.93%		241.50
3.5
1.47%		232.00
-9.5
-3.93%		238.50
6.5
2.8%		241.00
2.5
1.05%		 　234.00
-7
-2.9%		238.50
4.5
1.92%		238.00
-0.5
-0.21%		242.00
4
1.68%		247.00
5
2.07%		 　250.50
3.5
1.42%		250.50
0
0%		 255.00
4.5
1.8%		243.00
-12
-4.71%		 　245.50
2.5
1.03%		244.50
-1
-0.41%		248.50
4
1.64%		248.50
0
0%		241.96
8 月252.00
3.5
1.41%		 　245.50
-6.5
-2.58%		242.00
-3.5
-1.43%		245.00
3
1.24%		245.00
0
0%		240.00
-5
-2.04%		 　232.00
-8
-3.33%		232.50
0.5
0.22%		245.00
12.5
5.38%		242.50
-2.5
-1.02%		244.50
2
0.82%		 　243.00
-1.5
-0.61%		243.00
0
0%		245.00
2
0.82%		249.50
4.5
1.84%		255.00
5.5
2.2%		 　248.50
-6.5
-2.55%		246.00
-2.5
-1.01%		251.50
5.5
2.24%		250.50
-1
-0.4%		248.50
-2
-0.8%		 245.35
9 月254.50
6
2.41%		250.00
-4.5
-1.77%		256.50
6.5
2.6%		251.50
-5
-1.95%		250.50
-1
-0.4%		 　　254.00
3.5
1.4%		248.00
-6
-2.36%		243.50
-4.5
-1.81%		241.00
-2.5
-1.03%		 　244.00
3
1.24%		240.00
-4
-1.64%		242.00
2
0.83%		242.00
0
0%		244.00
2
0.83%		 　241.00
-3
-1.23%		238.00
-3
-1.24%		235.00
-3
-1.26%		233.00
-2
-0.85%		238.50
5.5
2.36%		 　235.00
-3.5
-1.47%		237.00
2
0.85%		 243.33
10 月233.50
-3.5
-1.48%		232.50
-1
-0.43%		234.50
2
0.86%		 　231.00
-3.5
-1.49%		233.00
2
0.87%		232.50
-0.5
-0.21%		237.00
4.5
1.94%		 　　226.50
-10.5
-4.43%		228.00
1.5
0.66%		217.50
-10.5
-4.61%		216.50
-1
-0.46%		220.50
4
1.85%		 　226.50
6
2.72%		229.50
3
1.32%		239.50
10
4.36%		239.00
-0.5
-0.21%		239.00
0
0%		 　241.50
2.5
1.05%		241.50
0
0%		244.00
2.5
1.04%		245.00
1
0.41%		246.00
1
0.41%		233.08
11 月 　246.50
0.5
0.2%		240.00
-6.5
-2.64%		244.00
4
1.67%		241.50
-2.5
-1.02%		246.00
4.5
1.86%		 　252.00
6
2.44%		251.00
-1
-0.4%		246.50
-4.5
-1.79%		252.00
5.5
2.23%		248.00
-4
-1.59%		 　252.00
4
1.61%		264.50
12.5
4.96%		264.50
0
0%		264.50
0
0%		264.00
-0.5
-0.19%		 　269.50
5.5
2.08%		275.00
5.5
2.04%		271.00
-4
-1.45%		271.00
0
0%		272.00
1
0.37%		 257.98
12 月270.00
-2
-0.74%		273.00
3
1.11%		273.50
0.5
0.18%		280.00
6.5
2.38%		286.00
6
2.14%		 　275.00
-11
-3.85%		275.00
0
0%		271.00
-4
-1.45%		268.00
-3
-1.11%		267.00
-1
-0.37%		 　266.00
-1
-0.37%		264.50
-1.5
-0.56%		259.00
-5.5
-2.08%		263.00
4
1.54%		270.00
7
2.66%		 　267.50
-2.5
-0.93%		270.50
3
1.12%		273.00
2.5
0.92%		272.50
-0.5
-0.18%		274.00
1.5
0.55%		272.50
-1.5
-0.55%		 278.50
6
2.2%		274.00
-4.5
-1.62%		281.00
7
2.55%		271.84

說明:最高漲幅:6.71%最低跌幅:-4.71% 最高價:286.00最低價:192.00平均價:232.78,灰色底表示週末,漲155天(571.5)元,跌138天(-471.5)元,平盤21天
7%=1,5%=2,4%=5,3%=12,2%=54,1%=67,0%=35,-0%=2,-1%=5,-2%=18,-3%=20,-4%=21,-5%=72,

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 9921 235758 207 48535890 206.00 206.50 204.00 206.50 1.50 0% 206.00 9 206.50 12 23.20
2014-01-03 9921 272542 264 55005169 206.50 206.50 200.50 202.00 4.50 -2.18% 202.00 5 202.50 21 22.70
2014-01-06 9921 296706 289 59537843 200.50 202.00 199.50 199.50 2.50 -1.24% 199.50 7 201.00 12 22.42
2014-01-07 9921 336001 289 67146199 199.50 201.00 198.50 198.50 1.00 -0.5% 198.50 28 199.00 1 22.30
2014-01-08 9921 469842 389 93318292 200.00 200.50 197.00 197.50 1.00 -0.5% 197.50 3 198.50 2 22.19
2014-01-09 9921 626519 551 125863800 198.00 203.00 197.50 201.50 4.00 2.03% 201.50 30 202.00 2 22.64
2014-01-10 9921 457735 284 91892000 201.50 201.50 200.00 201.50 0.00 0% 200.50 7 201.50 43 22.64
2014-01-13 9921 649879 549 128097219 203.00 203.00 195.00 195.00 6.50 -3.23% 195.00 104 196.50 20 21.91
2014-01-14 9921 503843 363 99102071 195.00 198.00 195.00 197.00 2.00 1.03% 196.50 92 197.00 14 22.13
2014-01-15 9921 989485 858 192060105 198.00 198.50 192.00 193.00 4.00 -2.03% 192.50 21 193.00 29 21.69
2014-01-16 9921 541134 450 105285630 194.50 196.00 193.00 196.00 3.00 1.55% 195.00 19 196.00 11 22.02
2014-01-17 9921 541977 401 106966946 196.50 198.50 195.00 198.00 2.00 1.02% 198.00 21 198.50 50 22.25
2014-01-20 9921 786462 522 157660628 200.00 201.50 198.00 201.00 3.00 1.52% 201.00 24 201.50 9 22.58
2014-01-21 9921 882404 696 175252300 199.00 201.00 198.00 201.00 0.00 0% 200.00 44 201.00 1 22.58
2014-01-22 9921 715580 639 141029180 201.00 201.00 196.00 196.00 5.00 -2.49% 195.50 28 196.50 5 22.02
2014-01-23 9921 613429 599 119660366 196.00 196.50 194.00 195.00 1.00 -0.51% 195.00 30 195.50 10 21.91
2014-01-24 9921 479426 445 94074496 195.00 198.00 195.00 197.00 2.00 1.03% 196.00 6 197.00 17 22.13
2014-01-27 9921 1094396 1005 209127430 193.00 195.00 189.00 192.00 5.00 -2.54% 192.00 28 193.00 5 21.57
2014-02-05 9921 1822900 1518 344731100 186.50 194.00 185.50 194.00 2.00 1.04% 193.50 1 194.00 5 21.80
2014-02-06 9921 988400 847 191641500 192.00 196.00 191.00 195.00 1.00 0.52% 194.50 1 195.00 1 21.91
2014-02-07 9921 340733 307 66551068 198.00 198.00 193.50 194.50 0.50 -0.26% 194.00 28 194.50 43 21.85
2014-02-10 9921 298566 302 58717870 197.50 198.00 194.50 195.00 0.50 0.26% 194.50 24 195.00 17 21.91
2014-02-11 9921 480899 139 93567952 195.00 196.50 193.50 194.00 1.00 -0.51% 194.00 15 195.00 15 21.80
2014-02-12 9921 831856 786 165928344 197.00 201.50 195.50 200.00 6.00 3.09% 199.00 17 200.00 8 22.47
2014-02-13 9921 402445 394 78297720 196.00 196.50 193.50 193.50 6.50 -3.25% 193.50 3 194.00 2 21.74
2014-02-14 9921 293081 287 57456832 194.50 197.00 194.50 196.50 3.00 1.55% 195.50 30 196.50 10 22.08
2014-02-17 9921 150855 155 29733005 196.50 197.50 196.50 197.50 1.00 0.51% 197.00 15 197.50 26 22.19
2014-02-18 9921 176919 161 34710624 195.50 197.50 195.00 197.00 0.50 -0.25% 197.00 5 197.50 19 22.13
2014-02-19 9921 380734 356 73895364 195.00 197.00 192.50 194.50 2.50 -1.27% 194.00 1 194.50 17 21.85
2014-02-20 9921 989932 814 192634651 194.50 199.00 192.00 197.50 3.00 1.54% 197.50 8 198.50 5 22.19
2014-02-21 9921 712924 492 141398152 198.50 199.50 196.50 199.00 1.50 0.76% 197.00 5 199.00 38 22.36
2014-02-24 9921 767303 428 153470297 199.00 201.50 198.50 200.00 1.00 0.5% 200.00 1 200.50 9 22.47
2014-02-25 9921 971966 764 198049544 202.00 205.00 201.00 204.50 4.50 2.25% 204.50 7 205.00 31 22.98
2014-02-26 9921 1007811 905 210470688 206.00 210.00 205.00 209.00 4.50 2.2% 208.50 7 209.00 13 23.48
2014-02-27 9921 792005 640 166401528 211.00 213.50 206.50 206.50 2.50 -1.2% 206.50 18 208.00 2 23.20
2014-03-03 9921 825167 696 174612070 209.50 213.00 209.50 211.50 5.00 2.42% 211.50 4 212.00 11 23.76
2014-03-04 9921 398116 362 83660128 211.50 213.00 207.00 208.00 3.50 -1.65% 208.00 15 208.50 9 23.37
2014-03-05 9921 487194 410 102596352 212.00 213.50 208.00 208.00 0.00 0% 208.00 10 209.00 3 23.37
2014-03-06 9921 403141 319 83561546 211.00 211.00 205.50 206.00 2.00 -0.96% 206.00 13 207.00 3 23.15
2014-03-07 9921 634594 496 132201659 206.00 211.00 204.00 208.00 2.00 0.97% 208.00 5 209.00 14 23.37
2014-03-10 9921 564086 428 115292855 206.00 207.50 202.50 205.00 3.00 -1.44% 205.00 3 205.50 20 23.03
2014-03-11 9921 408515 384 83486269 205.50 206.50 203.00 203.00 2.00 -0.98% 203.00 21 204.00 2 22.81
2014-03-12 9921 172319 144 35170076 203.00 205.00 203.00 205.00 2.00 0.99% 203.50 5 205.00 13 23.03
2014-03-13 9921 394786 353 79553877 204.00 205.00 200.50 201.00 4.00 -1.95% 201.00 25 201.50 14 22.58
2014-03-14 9921 316968 230 63695600 201.00 202.50 200.00 200.00 1.00 -0.5% 200.00 81 201.00 1 22.47
2014-03-17 9921 471818 386 95933962 201.00 205.00 200.00 203.50 3.50 1.75% 203.00 10 203.50 37 22.87
2014-03-18 9921 238600 216 48637900 204.50 205.50 203.00 204.00 0.50 0.25% 203.50 5 204.00 15 22.92
2014-03-19 9921 192487 184 38767361 202.00 203.00 201.00 201.00 3.00 -1.47% 201.00 26 201.50 2 22.58
2014-03-20 9921 262195 245 52146425 201.00 201.00 197.00 199.00 2.00 -1% 199.00 6 199.50 5 22.36
2014-03-21 9921 435705 347 86384671 199.50 200.50 197.00 197.50 1.50 -0.75% 197.00 74 197.50 32 22.19
2014-03-24 9921 243375 237 49016625 198.00 203.50 197.00 203.50 6.00 3.04% 202.00 1 203.50 22 22.87
2014-03-25 9921 335033 308 67348133 201.50 203.00 199.00 199.00 4.50 -2.21% 199.00 52 200.00 20 22.36
2014-03-26 9921 591307 470 118091743 200.00 201.00 198.00 200.50 1.50 0.75% 199.50 4 200.50 5 22.53
2014-03-27 9921 1128462 868 224344938 203.00 203.00 198.00 198.50 2.00 -1% 198.50 2 199.00 3 22.30
2014-03-28 9921 567376 507 114731139 200.00 203.50 200.00 203.50 5.00 2.52% 202.50 6 203.50 44 22.87
2014-03-31 9921 619924 452 127247544 204.00 207.00 203.00 207.00 3.50 1.72% 205.50 12 207.00 53 23.26
2014-04-01 9921 218882 194 44785428 208.00 208.00 203.00 205.00 2.00 -0.97% 204.00 1 205.00 18 21.95
2014-04-02 9921 497501 432 102773454 207.50 208.00 204.50 204.50 0.50 -0.24% 204.50 9 205.00 1 21.90
2014-04-03 9921 325305 247 67143980 207.00 207.00 205.00 207.00 2.50 1.22% 206.50 8 207.00 17 22.16
2014-04-07 9921 760176 660 157416932 207.00 208.00 205.50 207.00 0.00 0% 207.00 20 207.50 3 22.16
2014-04-08 9921 420110 161 85559885 206.00 206.00 202.00 203.50 3.50 -1.69% 203.00 1 203.50 58 21.79
2014-04-09 9921 263304 239 53817516 203.50 206.00 202.50 204.50 1.00 0.49% 203.50 2 204.50 2 21.90
2014-04-10 9921 418095 286 84417285 204.50 205.50 200.00 202.50 2.00 -0.98% 201.50 1 202.50 33 21.68
2014-04-11 9921 564300 491 115456347 203.00 207.00 202.50 204.50 2.00 0.99% 203.50 3 204.50 10 21.90
2014-04-14 9921 1820074 1352 384756144 207.00 214.50 207.00 212.50 8.00 3.91% 212.00 10 212.50 10 22.75
2014-04-15 9921 1172041 1011 250386274 215.00 215.00 209.00 214.50 2.00 0.94% 214.00 1 214.50 17 22.97
2014-04-16 9921 822934 733 177461744 211.50 217.50 211.50 216.00 1.50 0.7% 215.50 40 216.00 23 23.13
2014-04-17 9921 2010747 1157 457451428 219.00 231.00 219.00 230.50 14.50 6.71% 229.50 1 230.50 17 24.68
2014-04-18 9921 826546 662 191182672 230.50 234.50 226.00 232.00 1.50 0.65% 232.00 1 232.50 28 24.84
2014-04-21 9921 527960 470 121380880 233.00 234.00 226.00 229.50 2.50 -1.08% 229.50 16 230.00 1 24.57
2014-04-22 9921 836317 537 196211145 235.00 236.00 232.50 235.00 5.50 2.4% 234.00 49 235.00 22 25.16
2014-04-23 9921 1052514 915 251553846 235.00 240.00 233.00 240.00 5.00 2.13% 239.50 1 240.00 31 25.70
2014-04-24 9921 1903089 1372 474599109 240.00 255.00 240.00 249.50 9.50 3.96% 249.50 113 250.00 4 26.71
2014-04-25 9921 1282394 1093 307796030 232.50 250.00 232.50 247.50 2.00 -0.8% 245.50 20 247.50 12 26.50
2014-04-28 9921 984060 875 238468840 240.00 251.50 235.50 239.50 8.00 -3.23% 238.50 1 239.50 1 25.64
2014-04-29 9921 633589 574 150803474 245.00 245.00 235.00 238.50 1.00 -0.42% 238.00 6 238.50 1 25.54
2014-04-30 9921 868875 671 207493125 238.50 244.00 236.00 236.00 2.50 -1.05% 236.00 9 237.00 99 25.27
2014-05-02 9921 574401 366 137475131 242.00 244.00 238.00 242.00 6.00 2.54% 241.50 17 242.00 15 25.91
2014-05-05 9921 605859 558 143458865 245.00 247.00 234.50 235.50 6.50 -2.69% 235.00 2 235.50 24 25.21
2014-05-06 9921 649293 574 149899476 234.00 234.50 228.00 232.00 3.50 -1.49% 231.50 1 232.00 2 24.84
2014-05-07 9921 772300 634 176350600 231.00 231.00 226.00 230.00 2.00 -0.86% 229.50 6 230.00 3 24.63
2014-05-08 9921 292822 262 67201505 232.00 232.00 227.50 227.50 2.50 -1.09% 227.50 16 228.00 1 24.36
2014-05-09 9921 457620 391 102391568 227.00 227.00 223.00 223.50 4.00 -1.76% 223.50 10 224.00 92 23.93
2014-05-12 9921 296600 270 66928700 229.00 229.00 223.50 225.00 1.50 0.67% 224.50 2 225.50 17 24.09
2014-05-13 9921 883988 778 205723196 228.00 235.00 226.50 234.00 9.00 4% 232.50 24 234.00 10 25.05
2014-05-14 9921 938018 795 222825784 234.50 240.00 232.50 238.00 4.00 1.71% 237.50 7 238.00 20 25.48
2014-05-15 9921 547404 492 127952940 236.50 236.50 230.50 235.00 3.00 -1.26% 233.50 1 235.00 5 23.96
2014-05-16 9921 681610 603 156498714 230.50 234.00 227.00 231.50 3.50 -1.49% 231.00 13 231.50 1 23.60
2014-05-19 9921 393951 355 91112009 230.00 234.50 229.00 234.50 3.00 1.3% 234.00 2 234.50 17 23.90
2014-05-20 9921 261627 256 61193837 236.00 236.00 232.00 232.00 2.50 -1.07% 232.00 8 233.00 2 23.65
2014-05-21 9921 389706 394 92168053 234.00 239.50 233.00 234.50 2.50 1.08% 234.00 10 234.50 22 23.90
2014-05-22 9921 375142 340 87601297 231.00 234.50 231.00 234.50 0.00 0% 234.00 4 234.50 16 23.90
2014-05-23 9921 477536 444 110414816 231.50 234.50 229.00 232.00 2.50 -1.07% 230.00 7 232.00 34 23.65
2014-05-26 9921 338512 322 77559236 230.50 232.00 228.00 228.00 4.00 -1.72% 228.00 29 229.00 4 23.24
2014-05-27 9921 536088 469 122726152 226.00 231.00 226.00 230.50 2.50 1.1% 229.50 1 230.50 4 23.50
2014-05-28 9921 696886 627 158837394 230.50 231.00 226.50 230.00 0.50 -0.22% 229.00 5 230.00 45 23.45
2014-05-29 9921 565557 527 129874724 230.00 232.00 228.00 232.00 2.00 0.87% 231.50 1 232.00 9 23.65
2014-05-30 9921 1535944 776 362094284 231.00 237.50 230.50 237.50 5.50 2.37% 236.50 320 237.50 26 24.21
2014-06-03 9921 761975 725 183692975 241.00 243.00 238.00 241.00 3.50 1.47% 241.00 1 242.00 2 24.57
2014-06-04 9921 781674 704 189066412 242.00 247.00 237.00 238.50 2.50 -1.04% 238.50 29 240.50 1 24.31
2014-06-05 9921 295374 262 70239138 239.50 240.50 235.50 238.50 0.00 0% 237.50 15 238.50 277 24.31
2014-06-06 9921 475665 423 112401940 238.50 238.50 235.00 236.00 2.50 -1.05% 236.00 143 237.50 7 24.06
2014-06-09 9921 623428 496 147332008 236.50 238.00 234.50 234.50 1.50 -0.64% 234.50 31 235.00 2 23.90
2014-06-10 9921 417894 389 98418484 234.00 237.00 233.50 237.00 2.50 1.07% 235.50 2 237.00 36 24.16
2014-06-11 9921 243163 223 57727294 237.00 238.00 236.50 238.00 1.00 0.42% 236.50 1 238.00 36 24.26
2014-06-12 9921 157954 154 37675027 238.00 240.00 237.00 240.00 2.00 0.84% 238.00 2 240.50 19 24.46
2014-06-13 9921 312838 275 74051606 238.00 239.50 235.50 237.00 3.00 -1.25% 236.50 2 237.00 1 24.16
2014-06-16 9921 484116 330 114807876 235.00 239.00 235.00 237.50 0.50 0.21% 237.00 5 237.50 2 24.21
2014-06-17 9921 127800 130 30257900 237.00 237.50 235.00 236.00 1.50 -0.63% 236.00 6 237.00 68 24.06
2014-06-18 9921 899067 791 212192843 235.50 240.50 232.50 238.00 2.00 0.85% 237.50 3 238.00 32 24.26
2014-06-19 9921 167639 146 39823943 238.00 239.00 236.00 238.00 0.00 0% 237.00 1 238.00 6 24.26
2014-06-20 9921 244027 121 57812899 237.00 238.00 235.50 237.00 1.00 -0.42% 236.50 3 237.00 21 24.16
2014-06-23 9921 606254 469 142104658 237.50 237.50 230.50 235.00 2.00 -0.84% 234.00 5 235.00 17 23.96
2014-06-24 9921 324697 331 76316243 234.00 236.50 233.00 235.00 0.00 0% 234.50 5 235.00 2 23.96
2014-06-25 9921 215754 212 50274428 230.50 235.00 230.50 234.00 1.00 -0.43% 233.50 10 234.00 1 23.85
2014-06-26 9921 334741 252 77669671 232.00 234.00 231.00 232.00 2.00 -0.85% 231.50 3 232.00 13 23.65
2014-06-27 9921 377879 334 87302670 234.00 234.50 230.00 230.50 1.50 -0.65% 230.50 61 232.00 32 23.50
2014-06-30 9921 187900 159 43498400 229.00 232.50 229.00 232.50 2.00 0.87% 231.50 3 232.50 5 23.70
2014-07-01 9921 275149 279 64960366 232.00 238.00 232.00 235.00 2.50 1.08% 235.00 5 236.00 50 23.96
2014-07-02 9921 224188 193 52488428 238.00 239.00 231.00 233.50 1.50 -0.64% 232.50 3 233.50 100 23.80
2014-07-03 9921 329527 308 76241999 235.00 235.00 230.00 231.50 2.00 -0.86% 231.50 1 232.00 1 23.60
2014-07-04 9921 242526 212 56640532 233.50 236.50 232.00 233.50 2.00 0.86% 233.50 28 234.00 1 23.80
2014-07-07 9921 381135 335 90006400 234.50 239.00 232.50 238.00 4.50 1.93% 237.00 1 238.00 10 24.26
2014-07-08 9921 574158 527 138180653 238.50 243.50 238.00 241.50 3.50 1.47% 241.00 7 241.50 17 24.62
2014-07-09 9921 499293 462 116767976 241.50 241.50 231.50 232.00 9.50 -3.93% 232.00 18 232.50 1 23.65
2014-07-10 9921 524339 480 123848682 230.00 238.50 230.00 238.50 6.50 2.8% 237.50 6 238.50 2 24.31
2014-07-11 9921 341772 331 82116552 238.50 243.00 237.00 241.00 2.50 1.05% 240.00 50 241.00 22 24.57
2014-07-14 9921 545878 360 128950830 243.50 243.50 234.00 234.00 7.00 -2.9% 234.00 7 235.00 1 23.85
2014-07-15 9921 520140 424 122879247 238.00 238.50 234.50 238.50 4.50 1.92% 236.50 95 238.50 13 24.31
2014-07-16 9921 247804 235 58501548 240.00 240.00 233.50 238.00 0.50 -0.21% 236.50 9 238.00 29 24.26
2014-07-17 9921 585547 523 141441374 239.00 243.50 239.00 242.00 4.00 1.68% 241.00 4 242.50 4 24.67
2014-07-18 9921 624571 526 153725747 242.00 248.00 241.50 247.00 5.00 2.07% 246.50 26 247.00 14 25.18
2014-07-21 9921 527179 437 131894250 250.00 252.00 247.00 250.50 3.50 1.42% 249.50 2 250.50 7 25.54
2014-07-22 9921 275078 247 68738000 249.50 251.00 246.50 250.50 0.00 0% 248.50 1 250.50 2 25.54
2014-07-24 9921 538797 449 137072735 255.00 255.00 252.00 255.00 4.50 1.8% 253.50 25 255.00 25 25.99
2014-07-25 9921 720161 569 177014945 255.00 255.00 240.50 243.00 12.00 -4.71% 242.50 7 243.00 12 24.77
2014-07-28 9921 369941 300 91247512 243.00 250.00 240.50 245.50 2.50 1.03% 244.50 1 245.50 6 25.03
2014-07-29 9921 561303 485 137991098 244.00 248.50 242.50 244.50 1.00 -0.41% 243.50 9 244.50 9 24.92
2014-07-30 9921 524340 463 130994986 246.50 252.00 245.00 248.50 4.00 1.64% 248.50 18 250.00 57 25.33
2014-07-31 9921 405385 319 100356671 245.00 251.00 245.00 248.50 0.00 0% 248.50 21 249.50 4 25.33
2014-08-01 9921 370450 299 92874900 244.50 253.50 244.50 252.00 3.50 1.41% 250.50 17 252.00 2 25.69
2014-08-04 9921 587140 460 144072540 247.00 248.50 243.50 245.50 6.50 -2.58% 245.50 1 246.00 1 25.03
2014-08-05 9921 484964 407 117658824 247.50 247.50 240.00 242.00 3.50 -1.43% 242.00 8 242.50 28 24.67
2014-08-06 9921 319958 291 78698752 244.00 249.50 242.50 245.00 3.00 1.24% 244.50 1 245.00 46 24.97
2014-08-07 9921 439256 345 107429720 240.50 246.50 238.00 245.00 0.00 0% 245.00 39 245.50 1 24.97
2014-08-08 9921 675686 437 162128268 244.00 244.50 237.50 240.00 5.00 -2.04% 239.50 2 240.00 27 24.46
2014-08-11 9921 887330 641 204433530 234.50 236.50 227.50 232.00 0.00 -3.33% 230.50 3 232.00 97 23.65
2014-08-12 9921 321912 291 74397038 232.00 233.00 228.00 232.50 0.50 0.22% 231.50 3 232.50 8 23.70
2014-08-13 9921 678991 571 163069295 235.50 245.00 235.00 245.00 12.50 5.38% 243.50 1 245.00 6 24.97
2014-08-14 9921 292413 274 70508685 246.00 246.00 238.50 242.50 2.50 -1.02% 242.00 5 242.50 6 24.54
2014-08-15 9921 349064 175 84630584 242.00 245.00 240.00 244.50 2.00 0.82% 243.00 8 244.50 6 24.75
2014-08-18 9921 457976 374 111291192 244.50 244.50 241.50 243.00 1.50 -0.61% 243.00 5 244.50 2 24.60
2014-08-19 9921 372465 292 90597257 246.00 247.00 242.00 243.00 0.00 0% 242.00 20 243.00 82 24.60
2014-08-20 9921 403191 272 98134104 243.00 245.00 242.50 245.00 2.00 0.82% 244.00 8 245.00 11 24.80
2014-08-21 9921 450306 366 111848342 245.00 252.00 245.00 249.50 4.50 1.84% 249.00 1 249.50 19 25.25
2014-08-22 9921 542677 473 137161958 249.50 255.00 249.50 255.00 5.50 2.2% 254.50 1 255.00 37 25.81
2014-08-25 9921 219746 213 55126632 255.00 255.00 248.50 248.50 6.50 -2.55% 248.50 5 249.00 1 25.15
2014-08-26 9921 283695 267 70420970 249.00 251.50 244.50 246.00 2.50 -1.01% 245.50 10 246.00 3 24.90
2014-08-27 9921 394469 379 98853951 246.00 253.50 246.00 251.50 5.50 2.24% 251.50 6 252.00 1 25.46
2014-08-28 9921 335851 292 83683971 250.50 251.00 248.00 250.50 1.00 -0.4% 248.50 3 250.50 47 25.35
2014-08-29 9921 204512 139 50989476 250.00 251.50 248.50 248.50 2.00 -0.8% 248.50 30 250.50 4 25.15
2014-09-01 9921 214092 201 54262776 246.50 255.00 246.50 254.50 6.00 2.41% 253.00 2 254.50 3 25.76
2014-09-02 9921 291424 259 73050500 254.50 254.50 248.50 250.00 4.50 -1.77% 250.00 24 251.00 15 25.30
2014-09-03 9921 350595 299 89334725 252.50 257.00 250.00 256.50 6.50 2.6% 256.00 2 256.50 16 25.96
2014-09-04 9921 193570 184 48565570 252.00 254.50 250.00 251.50 5.00 -1.95% 251.00 3 251.50 11 25.46
2014-09-05 9921 148901 148 37068199 248.00 251.00 247.00 250.50 1.00 -0.4% 249.00 1 250.50 19 25.35
2014-09-09 9921 197342 199 50090026 252.00 254.50 251.00 254.00 3.50 1.4% 253.00 2 254.00 6 25.71
2014-09-10 9921 235322 232 58434625 254.00 254.00 247.00 248.00 6.00 -2.36% 248.00 16 248.50 2 25.10
2014-09-11 9921 259305 234 63769530 250.00 250.50 243.50 243.50 4.50 -1.81% 243.50 12 244.00 8 24.65
2014-09-12 9921 167784 142 40551080 245.00 246.50 240.00 241.00 2.50 -1.03% 241.00 1 241.50 19 24.39
2014-09-15 9921 331285 291 80772396 243.00 246.50 241.50 244.00 3.00 1.24% 244.00 25 244.50 10 24.70
2014-09-16 9921 104545 98 25178800 244.00 244.00 240.00 240.00 4.00 -1.64% 240.00 106 242.00 1 24.29
2014-09-17 9921 219079 219 52871496 243.00 243.50 240.00 242.00 2.00 0.83% 241.00 16 242.50 18 24.49
2014-09-18 9921 98288 114 23720908 242.00 243.50 240.00 242.00 0.00 0% 241.00 2 242.00 10 24.49
2014-09-19 9921 465220 326 113513460 242.50 246.50 242.50 244.00 2.00 0.83% 244.00 14 245.50 1 24.70
2014-09-22 9921 287773 226 69819952 243.50 244.00 240.00 241.00 3.00 -1.23% 240.50 11 241.00 3 24.39
2014-09-23 9921 178413 169 42645881 240.00 240.50 238.00 238.00 3.00 -1.24% 238.00 21 239.00 1 24.09
2014-09-24 9921 449016 386 106091244 238.00 240.50 234.00 235.00 3.00 -1.26% 234.00 72 235.00 17 23.79
2014-09-25 9921 373769 332 87942677 235.00 239.00 233.00 233.00 2.00 -0.85% 233.00 18 235.00 5 23.58
2014-09-26 9921 274222 256 64080724 233.00 238.50 228.00 238.50 5.50 2.36% 237.50 40 238.50 1 24.14
2014-09-29 9921 517150 414 121675750 238.50 238.50 233.00 235.00 3.50 -1.47% 235.00 3 235.50 17 23.79
2014-09-30 9921 771222 375 180636114 233.00 238.00 230.00 237.00 2.00 0.85% 237.00 3 237.50 8 23.99
2014-10-01 9921 391888 372 91664122 235.00 236.50 233.00 233.50 3.50 -1.48% 233.50 2 234.00 1 23.63
2014-10-02 9921 422800 394 98023800 228.50 236.00 228.50 232.50 1.00 -0.43% 232.50 47 233.00 6 23.53
2014-10-03 9921 285800 272 66749600 233.50 236.00 230.50 234.50 2.00 0.86% 234.50 8 235.50 2 23.73
2014-10-06 9921 417352 373 96711128 234.50 234.50 230.50 231.00 3.50 -1.49% 231.00 26 231.50 6 23.38
2014-10-07 9921 312289 291 72654415 230.00 234.00 230.00 233.00 2.00 0.87% 233.00 24 233.50 1 23.58
2014-10-08 9921 232191 199 54229312 232.50 236.00 232.00 232.50 0.50 -0.21% 231.50 43 234.50 7 23.53
2014-10-09 9921 300957 279 70510369 233.00 237.00 232.00 237.00 4.50 1.94% 235.00 1 237.00 12 23.99
2014-10-13 9921 694596 552 159095185 231.50 235.50 225.00 226.50 10.50 -4.43% 226.50 7 228.00 52 22.93
2014-10-14 9921 340260 312 77485800 226.50 228.00 226.50 228.00 1.50 0.66% 227.50 3 228.00 18 23.08
2014-10-15 9921 638713 548 141167788 228.00 228.00 217.00 217.50 10.50 -4.61% 217.50 7 218.00 2 22.01
2014-10-16 9921 549708 447 119396844 220.50 220.50 215.00 216.50 1.00 -0.46% 216.50 2 217.00 9 21.91
2014-10-17 9921 727638 593 159738540 219.50 222.00 217.50 220.50 4.00 1.85% 220.50 9 222.00 12 22.32
2014-10-20 9921 431165 314 97564705 222.00 228.50 222.00 226.50 6.00 2.72% 226.50 174 228.00 20 22.93
2014-10-21 9921 636814 396 145446220 226.50 230.50 226.50 229.50 3.00 1.32% 228.00 206 229.50 36 23.23
2014-10-22 9921 862992 580 203801089 230.50 240.50 229.50 239.50 10.00 4.36% 239.50 3 240.00 27 24.24
2014-10-23 9921 361430 293 86503340 238.00 240.50 238.00 239.00 0.50 -0.21% 239.00 54 239.50 1 24.19
2014-10-24 9921 288476 246 68929288 238.00 241.00 238.00 239.00 0.00 0% 239.00 6 239.50 2 24.19
2014-10-27 9921 474914 409 114215860 238.00 242.50 238.00 241.50 2.50 1.05% 241.00 3 241.50 12 24.44
2014-10-28 9921 585118 398 142352879 243.00 245.00 241.50 241.50 0.00 0% 241.50 6 243.00 74 24.44
2014-10-29 9921 555881 404 134728750 243.00 244.00 239.50 244.00 2.50 1.04% 242.00 9 244.00 15 24.70
2014-10-30 9921 351326 319 84538379 232.00 246.00 227.00 245.00 1.00 0.41% 243.50 1 245.00 12 24.80
2014-10-31 9921 356650 162 87196750 245.00 248.00 240.00 246.00 1.00 0.41% 243.50 16 246.00 60 24.90
2014-11-03 9921 409830 271 101347010 250.00 252.00 243.50 246.50 0.50 0.2% 246.50 1 247.00 2 24.95
2014-11-04 9921 609212 542 147755092 242.00 248.50 238.00 240.00 6.50 -2.64% 240.00 24 241.00 1 24.29
2014-11-05 9921 481300 431 117074200 242.50 245.00 242.50 244.00 4.00 1.67% 243.00 36 244.50 17 24.70
2014-11-06 9921 213748 111 51884641 240.00 244.50 240.00 241.50 2.50 -1.02% 241.50 44 243.00 1 24.44
2014-11-07 9921 61531 60 15036095 241.50 246.00 241.50 246.00 4.50 1.86% 245.50 3 246.00 6 24.90
2014-11-10 9921 661337 575 165696587 246.00 252.00 246.00 252.00 6.00 2.44% 250.50 28 252.00 77 25.51
2014-11-11 9921 160262 157 40275869 252.50 252.50 250.00 251.00 1.00 -0.4% 251.00 2 252.00 27 25.40
2014-11-12 9921 460505 405 114208982 250.50 252.00 245.50 246.50 4.50 -1.79% 246.50 13 247.00 1 24.95
2014-11-13 9921 452966 404 111849482 246.50 252.00 245.00 252.00 5.50 2.23% 250.00 1 252.00 7 24.05
2014-11-14 9921 346601 311 85725048 250.00 250.00 246.50 248.00 4.00 -1.59% 248.00 10 248.50 1 23.66
2014-11-17 9921 455554 384 113325275 250.00 252.00 246.00 252.00 4.00 1.61% 250.00 5 252.00 64 24.05
2014-11-18 9921 1322062 951 342565332 252.00 265.00 252.00 264.50 12.50 4.96% 264.00 1 264.50 44 25.24
2014-11-19 9921 798133 565 211153479 262.50 268.50 258.00 264.50 0.00 0% 264.50 66 266.00 2 25.24
2014-11-20 9921 325710 315 86616230 260.00 269.00 259.00 264.50 0.00 0% 264.50 23 265.00 1 25.24
2014-11-21 9921 164570 149 43477122 262.00 265.50 262.00 264.00 0.50 -0.19% 264.00 1 264.50 9 25.19
2014-11-24 9921 490629 390 132725884 262.00 273.50 262.00 269.50 5.50 2.08% 269.50 8 270.50 10 25.72
2014-11-25 9921 735993 372 202458080 269.50 278.50 268.00 275.00 5.50 2.04% 275.00 832 275.50 1 26.24
2014-11-26 9921 384397 300 104349793 275.00 275.50 269.00 271.00 4.00 -1.45% 271.00 3 271.50 7 25.86
2014-11-27 9921 340375 331 92632561 273.00 276.00 269.00 271.00 0.00 0% 271.00 27 272.00 2 25.86
2014-11-28 9921 185135 158 50362085 273.00 276.00 270.50 272.00 1.00 0.37% 271.50 2 272.00 1 25.95
2014-12-01 9921 338175 301 91557250 270.00 275.00 269.50 270.00 2.00 -0.74% 270.00 17 271.00 8 25.76
2014-12-02 9921 455436 414 122637373 269.50 274.50 266.50 273.00 3.00 1.11% 273.00 4 273.50 4 26.05
2014-12-03 9921 604478 316 165778253 273.00 276.00 271.00 273.50 0.50 0.18% 273.50 12 274.00 2 26.10
2014-12-04 9921 235368 230 65705672 276.50 280.00 276.50 280.00 6.50 2.38% 279.50 8 280.00 86 26.72
2014-12-05 9921 384093 365 109367005 280.00 290.00 275.50 286.00 6.00 2.14% 285.50 1 286.00 84 27.29
2014-12-08 9921 905261 739 249812775 286.00 286.00 274.00 275.00 11.00 -3.85% 275.00 26 275.50 5 26.24
2014-12-09 9921 592560 551 162934399 275.00 276.50 273.00 275.00 0.00 0% 275.00 9 275.50 1 26.24
2014-12-10 9921 767230 530 207184254 275.00 275.00 268.00 271.00 4.00 -1.45% 271.00 10 271.50 43 25.86
2014-12-11 9921 1717798 383 463609260 271.00 271.50 268.00 268.00 3.00 -1.11% 268.00 58 269.00 1 25.57
2014-12-12 9921 444171 317 69248587 155.50 157.00 154.50 267.00 3.00 -0.37% 155.50 24 156.00 7 22.71
2014-12-15 9921 453861 369 121744163 273.00 273.00 266.00 266.00 1.00 -0.37% 266.00 26 267.50 1 25.38
2014-12-16 9921 2178012 211 580360680 267.00 268.50 263.00 264.50 1.50 -0.56% 264.50 6 265.00 15 25.24
2014-12-17 9921 715655 552 186787645 268.00 268.00 258.00 259.00 5.50 -2.08% 259.00 30 261.00 90 24.71
2014-12-18 9921 439809 391 115431360 266.00 267.00 260.00 263.00 4.00 1.54% 261.50 1 263.00 4 25.10
2014-12-19 9921 372503 316 99935807 266.00 270.50 264.00 270.00 7.00 2.66% 269.00 8 270.00 7 25.76
2014-12-22 9921 134276 106 36076327 270.50 271.00 267.50 267.50 2.50 -0.93% 267.50 21 269.00 2 25.52
2014-12-23 9921 178512 124 48231228 268.00 271.50 268.00 270.50 3.00 1.12% 270.00 4 270.50 9 25.81
2014-12-24 9921 235906 208 64429477 273.00 275.00 270.00 273.00 2.50 0.92% 272.50 1 273.00 26 26.05
2014-12-25 9921 71115 70 19348221 273.00 273.00 271.50 272.50 0.50 -0.18% 271.50 2 272.50 4 26.00
2014-12-26 9921 65515 74 17973110 273.00 276.00 273.00 274.00 1.50 0.55% 274.00 10 274.50 21 26.15
2014-12-27 9921 5050 8 1380650 274.00 274.00 272.50 272.50 1.50 -0.55% 272.50 4 274.00 4 26.00
2014-12-29 9921 231288 244 64290205 272.50 279.00 272.50 278.50 6.00 2.2% 277.50 2 278.50 2 26.57
2014-12-30 9921 304344 280 83856756 272.00 277.00 272.00 274.00 4.50 -1.62% 274.00 11 275.00 1 26.15
2014-12-31 9921 599543 492 168093766 278.00 281.50 275.00 281.00 7.00 2.55% 280.50 8 281.00 7 26.81