中聯資(9930)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　61.40
0
0%		61.40
0
0%		 　61.50
0.1
0.16%		61.50
0
0%		62.00
0.5
0.81%		61.30
-0.7
-1.13%		62.70
1.4
2.28%		 　67.00
4.3
6.86%		66.80
-0.2
-0.3%		66.80
0
0%		66.00
-0.8
-1.2%		67.80
1.8
2.73%		 　68.90
1.1
1.62%		68.40
-0.5
-0.73%		69.50
1.1
1.61%		69.00
-0.5
-0.72%		68.90
-0.1
-0.14%		 　67.90
-1
-1.45%		 65.8
2 月　　　　66.70
-1.2
-1.77%		66.40
-0.3
-0.45%		66.60
0.2
0.3%		 　67.70
1.1
1.65%		69.20
1.5
2.22%		69.80
0.6
0.87%		69.00
-0.8
-1.15%		69.40
0.4
0.58%		 　69.10
-0.3
-0.43%		69.10
0
0%		68.70
-0.4
-0.58%		68.00
-0.7
-1.02%		68.00
0
0%		 　68.00
0
0%		67.60
-0.4
-0.59%		67.90
0.3
0.44%		67.90
0
0%		 68.13
3 月　　67.80
-0.1
-0.15%		67.90
0.1
0.15%		68.70
0.8
1.18%		68.90
0.2
0.29%		68.30
-0.6
-0.87%		 　68.00
-0.3
-0.44%		68.00
0
0%		68.00
0
0%		68.00
0
0%		68.20
0.2
0.29%		 　68.50
0.3
0.44%		68.50
0
0%		68.40
-0.1
-0.15%		68.60
0.2
0.29%		69.00
0.4
0.58%		 　68.50
-0.5
-0.72%		68.90
0.4
0.58%		68.60
-0.3
-0.44%		68.90
0.3
0.44%		68.60
-0.3
-0.44%		 69.00
0.4
0.58%		68.47
4 月71.70
2.7
3.91%		71.00
-0.7
-0.98%		70.20
-0.8
-1.13%		 　　70.50
0.3
0.43%		71.20
0.7
0.99%		72.00
0.8
1.12%		71.00
-1
-1.39%		72.00
1
1.41%		 　72.10
0.1
0.14%		71.80
-0.3
-0.42%		72.50
0.7
0.97%		72.10
-0.4
-0.55%		71.70
-0.4
-0.55%		 　71.40
-0.3
-0.42%		70.80
-0.6
-0.84%		70.70
-0.1
-0.14%		70.20
-0.5
-0.71%		69.30
-0.9
-1.28%		 　70.00
0.7
1.01%		70.60
0.6
0.86%		70.30
-0.3
-0.42%		 71.06
5 月　70.50
0.2
0.28%		 　71.00
0.5
0.71%		71.10
0.1
0.14%		71.80
0.7
0.98%		71.80
0
0%		72.50
0.7
0.97%		 　73.80
1.3
1.79%		74.10
0.3
0.41%		73.40
-0.7
-0.94%		72.70
-0.7
-0.95%		71.90
-0.8
-1.1%		 　72.00
0.1
0.14%		71.50
-0.5
-0.69%		71.30
-0.2
-0.28%		71.80
0.5
0.7%		72.00
0.2
0.28%		 　72.30
0.3
0.42%		71.70
-0.6
-0.83%		72.80
1.1
1.53%		72.30
-0.5
-0.69%		72.90
0.6
0.83%		 72.18
6 月　　72.30
-0.6
-0.82%		72.10
-0.2
-0.28%		71.80
-0.3
-0.42%		71.80
0
0%		 　72.60
0.8
1.11%		73.00
0.4
0.55%		72.60
-0.4
-0.55%		72.40
-0.2
-0.28%		72.40
0
0%		 　72.50
0.1
0.14%		72.60
0.1
0.14%		74.00
1.4
1.93%		73.90
-0.1
-0.14%		73.60
-0.3
-0.41%		 　73.90
0.3
0.41%		73.70
-0.2
-0.27%		74.00
0.3
0.41%		74.10
0.1
0.14%		73.80
-0.3
-0.4%		 　74.10
0.3
0.41%		 73.16
7 月74.70
0.6
0.81%		74.20
-0.5
-0.67%		74.60
0.4
0.54%		74.40
-0.2
-0.27%		 　74.40
0
0%		74.90
0.5
0.67%		75.00
0.1
0.13%		73.70
-1.3
-1.73%		73.10
-0.6
-0.81%		 　72.10
-1
-1.37%		71.90
-0.2
-0.28%		71.40
-0.5
-0.7%		71.20
-0.2
-0.28%		71.20
0
0%		 　71.20
0
0%		71.20
0
0%		 71.50
0.3
0.42%		72.00
0.5
0.7%		 　72.80
0.8
1.11%		73.10
0.3
0.41%		73.50
0.4
0.55%		73.70
0.2
0.27%		72.88
8 月73.00
-0.7
-0.95%		 　73.40
0.4
0.55%		72.10
-1.3
-1.77%		71.90
-0.2
-0.28%		71.20
-0.7
-0.97%		70.30
-0.9
-1.26%		 　70.40
0.1
0.14%		71.00
0.6
0.85%		71.20
0.2
0.28%		70.50
-0.7
-0.98%		70.50
0
0%		 　70.00
-0.5
-0.71%		71.00
1
1.43%		70.40
-0.6
-0.85%		70.00
-0.4
-0.57%		70.20
0.2
0.29%		 　70.10
-0.1
-0.14%		70.00
-0.1
-0.14%		71.30
1.3
1.86%		71.50
0.2
0.28%		71.90
0.4
0.56%		 71.07
9 月71.60
-0.3
-0.42%		71.70
0.1
0.14%		71.90
0.2
0.28%		72.00
0.1
0.14%		72.70
0.7
0.97%		 　　72.30
-0.4
-0.55%		72.00
-0.3
-0.41%		71.60
-0.4
-0.56%		71.60
0
0%		 　71.30
-0.3
-0.42%		71.60
0.3
0.42%		71.60
0
0%		71.50
-0.1
-0.14%		71.80
0.3
0.42%		 　71.20
-0.6
-0.84%		71.20
0
0%		71.50
0.3
0.42%		71.10
-0.4
-0.56%		70.70
-0.4
-0.56%		 　71.10
0.4
0.57%		71.80
0.7
0.98%		 71.58
10 月71.50
-0.3
-0.42%		71.00
-0.5
-0.7%		71.30
0.3
0.42%		 　71.30
0
0%		71.40
0.1
0.14%		70.80
-0.6
-0.84%		71.20
0.4
0.56%		 　　70.30
-0.9
-1.26%		70.60
0.3
0.43%		70.00
-0.6
-0.85%		69.70
-0.3
-0.43%		68.00
-1.7
-2.44%		 　68.50
0.5
0.74%		67.80
-0.7
-1.02%		67.90
0.1
0.15%		67.70
-0.2
-0.29%		66.60
-1.1
-1.62%		 　65.40
-1.2
-1.8%		67.20
1.8
2.75%		67.50
0.3
0.45%		67.60
0.1
0.15%		68.00
0.4
0.59%		69.11
11 月 　67.80
-0.2
-0.29%		67.30
-0.5
-0.74%		67.30
0
0%		67.50
0.2
0.3%		67.50
0
0%		 　68.10
0.6
0.89%		68.20
0.1
0.15%		68.20
0
0%		68.00
-0.2
-0.29%		67.70
-0.3
-0.44%		 　67.50
-0.2
-0.3%		67.40
-0.1
-0.15%		67.60
0.2
0.3%		67.50
-0.1
-0.15%		67.80
0.3
0.44%		 　67.50
-0.3
-0.44%		67.20
-0.3
-0.44%		67.80
0.6
0.89%		67.50
-0.3
-0.44%		67.40
-0.1
-0.15%		 67.67
12 月67.80
0.4
0.59%		67.60
-0.2
-0.29%		67.80
0.2
0.3%		68.30
0.5
0.74%		68.40
0.1
0.15%		 　68.50
0.1
0.15%		69.40
0.9
1.31%		69.80
0.4
0.58%		70.30
0.5
0.72%		70.50
0.2
0.28%		 　70.40
-0.1
-0.14%		70.90
0.5
0.71%		70.30
-0.6
-0.85%		70.00
-0.3
-0.43%		70.10
0.1
0.14%		 　70.30
0.2
0.29%		70.30
0
0%		70.10
-0.2
-0.28%		69.90
-0.2
-0.29%		70.40
0.5
0.72%		70.10
-0.3
-0.43%		 70.80
0.7
1%		70.30
-0.5
-0.71%		70.50
0.2
0.28%		69.74

說明:最高漲幅:6.86%最低跌幅:-2.44% 最高價:75.00最低價:61.30平均價:70.08,灰色底表示週末,漲146天(77.7)元,跌136天(-64.9)元,平盤32天
7%=2,4%=1,3%=2,2%=12,1%=61,0%=100,-0%=11,-1%=59,-2%=66,

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 9930 85493 80 5231667 61.00 61.50 60.70 61.40 0.40 0% 61.20 1 61.40 7 18.11
2014-01-03 9930 114166 71 7030275 61.40 61.90 61.00 61.40 0.00 0% 61.40 54 61.60 2 18.11
2014-01-06 9930 59407 52 3649769 61.40 61.70 61.30 61.50 0.10 0.16% 61.40 37 61.50 9 18.14
2014-01-07 9930 94228 64 5791256 61.50 61.50 61.20 61.50 0.00 0% 61.30 1 61.50 42 18.14
2014-01-08 9930 101321 62 6254740 61.50 62.00 61.50 62.00 0.50 0.81% 61.90 6 62.00 9 18.29
2014-01-09 9930 53030 62 3262840 62.00 62.00 61.30 61.30 0.70 -1.13% 61.30 2 61.50 1 18.08
2014-01-10 9930 226789 150 14172987 62.00 62.90 62.00 62.70 1.40 2.28% 62.70 2 62.80 4 18.50
2014-01-13 9930 735358 503 48478986 63.40 67.00 63.00 67.00 4.30 6.86% 67.00 308 0.00 0 19.76
2014-01-14 9930 464974 328 31058859 67.30 67.70 66.10 66.80 0.20 -0.3% 66.60 1 66.80 6 19.71
2014-01-15 9930 294540 165 19619080 66.50 67.40 66.20 66.80 0.00 0% 66.50 1 66.80 1 19.71
2014-01-16 9930 325385 232 21490210 66.90 66.90 65.60 66.00 0.80 -1.2% 65.80 3 66.00 3 19.47
2014-01-17 9930 551738 397 37167255 65.60 69.00 65.60 67.80 1.80 2.73% 67.60 2 67.80 3 20.00
2014-01-20 9930 376969 313 26017861 68.00 69.90 67.20 68.90 1.10 1.62% 68.90 10 69.00 8 20.32
2014-01-21 9930 255345 216 17585270 68.80 69.40 68.30 68.40 0.50 -0.73% 68.40 7 68.90 1 20.18
2014-01-22 9930 426090 344 29569780 68.10 70.40 67.70 69.50 1.10 1.61% 69.40 3 69.60 2 20.50
2014-01-23 9930 199248 156 13786284 69.90 69.90 68.90 69.00 0.50 -0.72% 69.00 1 69.10 2 20.35
2014-01-24 9930 142947 119 9778247 68.80 69.00 67.80 68.90 0.10 -0.14% 68.60 2 68.90 5 20.32
2014-01-27 9930 215773 161 14637328 67.90 68.50 67.50 67.90 1.00 -1.45% 67.90 14 68.00 1 20.03
2014-02-05 9930 238556 209 16028899 67.10 67.90 66.60 66.70 1.20 -1.77% 66.70 15 66.90 4 19.68
2014-02-06 9930 173626 143 11568214 66.50 67.40 66.30 66.40 0.30 -0.45% 66.40 2 66.60 1 19.59
2014-02-07 9930 140438 112 9364830 66.40 67.40 66.40 66.60 0.20 0.3% 66.60 1 66.90 1 19.65
2014-02-10 9930 125917 102 8486277 66.60 67.80 66.60 67.70 1.10 1.65% 67.70 2 67.80 3 19.97
2014-02-11 9930 132785 114 9149411 68.20 69.20 68.20 69.20 1.50 2.22% 69.10 1 69.20 10 20.41
2014-02-12 9930 152181 122 10560329 69.80 69.90 68.70 69.80 0.60 0.87% 69.60 5 69.80 3 20.59
2014-02-13 9930 143381 131 9924389 69.80 69.80 68.50 69.00 0.80 -1.15% 69.00 12 69.50 5 20.35
2014-02-14 9930 129882 113 9021308 69.00 69.90 69.00 69.40 0.40 0.58% 69.40 11 69.50 7 20.47
2014-02-17 9930 109218 111 7560659 69.40 69.60 68.90 69.10 0.30 -0.43% 69.10 5 69.20 5 20.38
2014-02-18 9930 75826 85 5236275 69.10 69.10 68.80 69.10 0.00 0% 69.00 10 69.10 13 20.38
2014-02-19 9930 85934 83 5916049 69.00 69.30 68.60 68.70 0.40 -0.58% 68.60 11 68.70 32 20.27
2014-02-20 9930 232190 164 15820432 68.50 68.90 67.60 68.00 0.70 -1.02% 67.90 1 68.00 8 20.06
2014-02-21 9930 377890 274 25578905 67.80 68.60 67.00 68.00 0.00 0% 68.00 9 68.20 2 20.06
2014-02-24 9930 170758 166 11605044 68.00 68.40 67.60 68.00 0.00 0% 68.00 10 68.20 11 20.06
2014-02-25 9930 401036 244 27133115 68.00 68.10 67.00 67.60 0.40 -0.59% 67.60 13 67.90 18 19.94
2014-02-26 9930 276896 182 18599336 67.50 68.00 66.70 67.90 0.30 0.44% 67.80 9 68.00 29 20.03
2014-02-27 9930 190300 111 12911549 68.00 68.10 67.50 67.90 0.00 0% 67.80 19 68.10 7 20.03
2014-03-03 9930 407214 209 27363049 67.90 67.90 66.90 67.80 0.10 -0.15% 67.50 5 67.90 4 20.00
2014-03-04 9930 106285 89 7200948 67.80 67.90 67.40 67.90 0.10 0.15% 67.80 19 68.00 6 20.03
2014-03-05 9930 195786 138 13395290 68.00 68.70 68.00 68.70 0.80 1.18% 68.50 2 68.70 1 20.27
2014-03-06 9930 103070 82 7098030 68.90 69.00 68.60 68.90 0.20 0.29% 68.80 43 68.90 1 20.32
2014-03-07 9930 110352 84 7573911 69.10 69.40 68.00 68.30 0.60 -0.87% 68.10 11 68.30 6 20.15
2014-03-10 9930 75708 61 5145444 68.30 68.30 67.80 68.00 0.30 -0.44% 67.90 12 68.00 1 20.06
2014-03-11 9930 57397 49 3904296 68.00 68.20 67.90 68.00 0.00 0% 67.90 15 68.00 8 20.06
2014-03-12 9930 74440 54 5060615 67.90 68.20 67.60 68.00 0.00 0% 67.90 6 68.10 5 20.06
2014-03-13 9930 98060 48 6667386 68.00 68.10 67.90 68.00 0.00 0% 68.00 2 68.10 2 20.06
2014-03-14 9930 89044 48 6047914 68.00 68.20 67.70 68.20 0.20 0.29% 68.10 1 68.50 2 20.12
2014-03-17 9930 86550 65 5912474 67.80 68.90 67.80 68.50 0.30 0.44% 68.50 18 68.80 3 20.21
2014-03-18 9930 75200 54 5141460 69.00 69.00 68.00 68.50 0.00 0% 68.50 7 68.80 1 20.21
2014-03-19 9930 140215 97 9601922 68.50 69.10 68.00 68.40 0.10 -0.15% 68.40 1 68.50 10 20.18
2014-03-20 9930 155230 75 10599114 68.20 68.60 68.00 68.60 0.20 0.29% 68.60 18 68.70 13 20.24
2014-03-21 9930 151917 79 10466723 68.90 69.10 68.70 69.00 0.40 0.58% 69.00 2 69.10 21 20.35
2014-03-24 9930 71018 62 4865632 69.00 69.00 68.00 68.50 0.50 -0.72% 68.50 134 68.90 23 20.21
2014-03-25 9930 40563 43 2786986 68.60 69.00 68.50 68.90 0.40 0.58% 68.60 1 68.90 9 20.32
2014-03-26 9930 71000 45 4887000 69.00 69.00 68.50 68.60 0.30 -0.44% 68.70 1 68.80 2 20.24
2014-03-27 9930 77038 41 5275529 68.60 68.90 68.10 68.90 0.30 0.44% 68.60 21 68.70 1 20.32
2014-03-28 9930 46510 27 3193385 68.90 68.90 68.20 68.60 0.30 -0.44% 68.60 35 68.80 19 20.24
2014-03-31 9930 66400 47 4577820 68.70 69.10 68.70 69.00 0.40 0.58% 68.90 1 69.00 25 20.35
2014-04-01 9930 311692 215 21970894 69.00 72.90 69.00 71.70 2.70 3.91% 71.00 7 71.70 23 18.29
2014-04-02 9930 126874 105 9059841 71.90 72.10 70.80 71.00 0.70 -0.98% 71.00 3 71.10 1 18.11
2014-04-03 9930 80304 73 5658252 70.50 70.90 70.10 70.20 0.80 -1.13% 70.10 12 70.50 1 17.91
2014-04-07 9930 117979 79 8305114 70.20 70.70 70.00 70.50 0.30 0.43% 70.50 25 70.70 2 17.98
2014-04-08 9930 101029 76 7216278 70.90 72.10 70.90 71.20 0.70 0.99% 71.20 1 71.30 26 18.16
2014-04-09 9930 175466 136 12664852 72.30 72.90 72.00 72.00 0.80 1.12% 71.90 9 72.00 3 18.37
2014-04-10 9930 125500 125 8970443 72.10 72.10 71.00 71.00 1.00 -1.39% 71.00 9 71.20 3 18.11
2014-04-11 9930 157700 89 11239870 71.00 72.00 70.30 72.00 1.00 1.41% 71.10 13 72.00 26 18.37
2014-04-14 9930 141316 93 10163052 72.00 72.10 71.60 72.10 0.10 0.14% 72.00 27 72.10 7 18.39
2014-04-15 9930 46527 36 3349978 72.10 72.40 71.70 71.80 0.30 -0.42% 71.80 1 71.90 1 18.32
2014-04-16 9930 92450 84 6636124 71.70 72.50 71.40 72.50 0.70 0.97% 71.80 11 72.00 8 18.49
2014-04-17 9930 113005 80 8183460 72.80 72.80 72.10 72.10 0.40 -0.55% 72.20 1 72.50 7 18.39
2014-04-18 9930 35975 45 2589104 72.10 72.40 71.70 71.70 0.40 -0.55% 71.70 1 72.00 1 18.29
2014-04-21 9930 69750 54 4988725 72.00 72.00 71.40 71.40 0.30 -0.42% 71.40 3 71.50 26 18.21
2014-04-22 9930 139886 130 9928558 71.20 71.40 70.80 70.80 0.60 -0.84% 70.80 5 71.00 18 18.06
2014-04-23 9930 116413 90 8228104 71.10 71.10 70.50 70.70 0.10 -0.14% 70.60 2 70.70 16 18.04
2014-04-24 9930 145008 118 10200158 70.50 70.70 70.10 70.20 0.50 -0.71% 70.10 6 70.40 5 17.91
2014-04-25 9930 193138 164 13437430 70.20 70.70 69.20 69.30 0.90 -1.28% 69.30 8 69.40 1 17.68
2014-04-28 9930 253833 139 17470110 68.50 70.00 68.00 70.00 0.70 1.01% 69.50 1 70.00 3 17.86
2014-04-29 9930 49300 44 3470590 70.00 70.60 70.00 70.60 0.60 0.86% 70.60 7 70.70 5 18.01
2014-04-30 9930 97919 95 6896596 70.70 70.70 70.10 70.30 0.30 -0.42% 70.30 9 70.50 1 17.93
2014-05-02 9930 24378 26 1713148 70.00 70.60 70.00 70.50 0.20 0.28% 70.50 7 70.70 7 17.98
2014-05-05 9930 15284 25 1080034 70.40 71.00 70.30 71.00 0.50 0.71% 70.60 3 71.00 8 18.11
2014-05-06 9930 52840 42 3765896 71.10 71.50 71.00 71.10 0.10 0.14% 71.10 8 71.30 5 18.14
2014-05-07 9930 51855 39 3713760 71.20 71.80 71.00 71.80 0.70 0.98% 71.70 2 71.80 12 18.32
2014-05-08 9930 146117 105 10490030 71.80 72.20 71.60 71.80 0.00 0% 71.80 13 72.00 5 18.32
2014-05-09 9930 217716 153 15762778 72.00 72.70 72.00 72.50 0.70 0.97% 72.50 4 72.60 4 18.49
2014-05-12 9930 198680 138 14521507 72.50 74.00 72.00 73.80 1.30 1.79% 73.50 9 73.80 1 18.83
2014-05-13 9930 156097 133 11550682 74.00 74.30 73.60 74.10 0.30 0.41% 74.10 6 74.30 1 18.90
2014-05-14 9930 40600 35 2977540 74.10 74.10 72.90 73.40 0.70 -0.94% 73.10 2 73.40 1 17.64
2014-05-15 9930 47779 47 3482476 73.80 73.80 72.60 72.70 0.70 -0.95% 72.60 7 72.70 2 17.48
2014-05-16 9930 115258 79 8296753 72.30 72.30 71.80 71.90 0.80 -1.1% 71.80 8 72.00 6 17.28
2014-05-19 9930 141666 111 10199183 71.90 72.30 71.80 72.00 0.10 0.14% 71.90 15 72.00 10 17.31
2014-05-20 9930 119956 71 8594846 71.80 71.80 71.50 71.50 0.50 -0.69% 71.50 19 71.70 14 17.19
2014-05-21 9930 60480 60 4315222 71.50 71.50 71.20 71.30 0.20 -0.28% 71.30 2 71.40 21 17.14
2014-05-22 9930 44080 40 3168992 71.90 72.20 71.60 71.80 0.50 0.7% 71.80 1 71.90 1 17.26
2014-05-23 9930 47602 45 3432502 72.00 72.30 72.00 72.00 0.20 0.28% 72.00 9 72.10 11 17.31
2014-05-26 9930 43634 36 3153935 72.60 72.60 72.20 72.30 0.30 0.42% 72.20 1 72.40 5 17.38
2014-05-27 9930 46350 36 3331045 72.00 72.30 71.60 71.70 0.60 -0.83% 71.70 7 72.10 1 17.24
2014-05-28 9930 50986 53 3701678 71.70 73.00 71.70 72.80 1.10 1.53% 72.60 1 72.80 1 17.50
2014-05-29 9930 68964 59 4996509 72.80 72.90 72.20 72.30 0.50 -0.69% 72.30 3 72.50 28 17.38
2014-05-30 9930 95285 78 6883174 72.00 72.90 72.00 72.90 0.60 0.83% 72.30 36 72.90 6 17.52
2014-06-03 9930 62274 53 4501402 72.90 72.90 72.10 72.30 0.60 -0.82% 72.20 23 72.30 12 17.38
2014-06-04 9930 66772 53 4811715 72.30 72.30 72.00 72.10 0.20 -0.28% 72.00 4 72.10 18 17.33
2014-06-05 9930 96115 84 6897837 72.00 72.00 71.60 71.80 0.30 -0.42% 71.80 3 72.00 2 17.26
2014-06-06 9930 105455 87 7565168 71.60 71.90 71.60 71.80 0.00 0% 71.70 10 71.80 1 17.26
2014-06-09 9930 86429 77 6271657 71.60 72.80 71.60 72.60 0.80 1.11% 72.60 1 72.70 2 17.45
2014-06-10 9930 24006 26 1751246 72.60 73.00 72.60 73.00 0.40 0.55% 72.70 1 73.00 9 17.55
2014-06-11 9930 40668 34 2949297 72.10 72.90 72.10 72.60 0.40 -0.55% 72.60 7 72.90 3 17.45
2014-06-12 9930 30196 40 2187022 72.40 72.60 72.30 72.40 0.20 -0.28% 72.40 3 72.60 3 17.40
2014-06-13 9930 29140 29 2106864 72.30 72.40 72.20 72.40 0.00 0% 72.40 15 72.60 1 17.40
2014-06-16 9930 40171 45 2911677 72.40 72.70 72.30 72.50 0.10 0.14% 72.40 5 72.60 1 17.43
2014-06-17 9930 48790 43 3538552 72.40 72.80 72.40 72.60 0.10 0.14% 72.60 8 72.70 2 17.45
2014-06-18 9930 229437 201 16873361 72.60 74.00 72.60 74.00 1.40 1.93% 73.60 13 74.00 33 17.79
2014-06-19 9930 63992 54 4730305 74.00 74.00 73.70 73.90 0.10 -0.14% 73.60 4 73.90 10 17.76
2014-06-20 9930 41244 39 3045156 73.90 74.00 73.60 73.60 0.30 -0.41% 73.60 22 73.90 2 17.69
2014-06-23 9930 44467 47 3280411 73.60 74.00 73.60 73.90 0.30 0.41% 73.60 8 73.90 2 17.76
2014-06-24 9930 93270 77 6881344 74.00 74.20 73.30 73.70 0.20 -0.27% 73.30 1 73.70 12 17.72
2014-06-25 9930 67087 49 4937510 73.70 74.00 73.40 74.00 0.30 0.41% 73.60 19 74.00 4 17.79
2014-06-26 9930 52489 49 3880737 74.00 74.10 73.60 74.10 0.10 0.14% 74.00 4 74.20 11 17.81
2014-06-27 9930 48147 45 3555607 74.00 74.00 73.70 73.80 0.30 -0.4% 73.80 3 74.00 7 17.74
2014-06-30 9930 54690 49 4063251 75.00 75.00 73.50 74.10 0.30 0.41% 74.00 12 74.20 1 17.81
2014-07-01 9930 51763 52 3860762 74.80 74.80 74.30 74.70 0.60 0.81% 74.60 7 74.80 5 17.96
2014-07-02 9930 81098 65 6047306 74.70 74.80 74.20 74.20 0.50 -0.67% 74.20 2 74.40 27 17.84
2014-07-03 9930 80244 53 5987123 74.90 74.90 74.20 74.60 0.40 0.54% 74.60 8 74.90 5 17.93
2014-07-04 9930 40600 40 3026357 74.60 74.60 74.20 74.40 0.20 -0.27% 74.40 19 74.80 5 17.88
2014-07-07 9930 58442 47 4349350 74.40 74.50 74.30 74.40 0.00 0% 74.40 6 74.50 2 17.88
2014-07-08 9930 83290 69 6206817 74.40 74.90 74.30 74.90 0.50 0.67% 74.80 2 74.90 6 18.00
2014-07-09 9930 183293 147 13718799 74.90 75.00 74.50 75.00 0.10 0.13% 74.90 9 75.00 42 18.03
2014-07-10 9930 232680 210 16918620 72.00 73.80 72.00 73.70 0.00 -1.73% 73.50 1 73.70 4 17.72
2014-07-11 9930 121695 110 8923717 73.70 73.90 73.00 73.10 0.60 -0.81% 73.00 6 73.10 1 17.57
2014-07-14 9930 92346 97 6688983 73.40 73.40 72.10 72.10 1.00 -1.37% 72.00 14 72.40 20 17.33
2014-07-15 9930 83325 76 6000395 72.20 72.30 71.90 71.90 0.20 -0.28% 71.80 28 71.90 2 17.28
2014-07-16 9930 85711 58 6142219 71.80 71.80 71.40 71.40 0.50 -0.7% 71.40 4 71.50 5 17.16
2014-07-17 9930 57300 51 4085119 71.40 71.50 71.20 71.20 0.20 -0.28% 71.20 2 71.30 7 17.12
2014-07-18 9930 121956 99 8677064 71.20 71.20 71.00 71.20 0.00 0% 71.10 10 71.20 44 17.12
2014-07-21 9930 47600 41 3391800 71.50 71.50 71.10 71.20 0.00 0% 71.10 21 71.20 2 17.12
2014-07-22 9930 83390 78 5936761 71.20 71.30 71.10 71.20 0.00 0% 71.10 7 71.20 20 17.12
2014-07-24 9930 30008 22 2143988 71.20 71.50 71.20 71.50 0.30 0.42% 71.50 4 71.60 2 17.19
2014-07-25 9930 38242 33 2742845 71.50 72.00 71.50 72.00 0.50 0.7% 71.70 17 72.00 13 17.31
2014-07-28 9930 65500 62 4742549 71.20 72.80 71.20 72.80 0.80 1.11% 72.60 1 72.80 1 17.50
2014-07-29 9930 93885 96 6858613 73.00 73.40 72.70 73.10 0.30 0.41% 73.00 4 73.10 5 17.57
2014-07-30 9930 91596 85 6731720 73.10 73.80 72.90 73.50 0.40 0.55% 73.30 1 73.50 11 17.67
2014-07-31 9930 61236 69 4485301 73.50 73.70 72.90 73.70 0.20 0.27% 73.50 1 73.70 6 17.72
2014-08-01 9930 51209 50 3748466 73.60 73.60 72.80 73.00 0.70 -0.95% 73.00 3 73.40 20 17.55
2014-08-04 9930 37717 45 2762223 73.00 73.50 72.80 73.40 0.40 0.55% 73.20 1 73.40 2 17.64
2014-08-05 9930 47170 44 3421110 73.40 73.40 72.10 72.10 1.30 -1.77% 72.10 11 72.20 1 17.33
2014-08-06 9930 102298 75 7334704 71.50 72.30 71.50 71.90 0.20 -0.28% 71.90 2 72.00 5 17.28
2014-08-07 9930 142963 93 10226544 71.90 71.90 71.20 71.20 0.70 -0.97% 71.10 25 71.20 6 17.12
2014-08-08 9930 222517 141 15711247 71.20 71.20 70.30 70.30 0.90 -1.26% 70.30 34 70.50 11 16.90
2014-08-11 9930 157650 80 11095745 70.20 71.10 70.10 70.40 0.10 0.14% 70.30 23 70.40 10 16.92
2014-08-12 9930 88520 73 6261756 70.40 71.30 70.30 71.00 0.60 0.85% 71.00 2 71.30 2 17.07
2014-08-13 9930 85294 81 6071095 71.10 71.30 71.00 71.20 0.20 0.28% 71.10 7 71.20 11 16.64
2014-08-14 9930 107454 89 7590095 71.20 71.20 70.30 70.50 0.70 -0.98% 70.40 4 70.50 4 16.47
2014-08-15 9930 83315 69 5862584 70.30 70.50 70.30 70.50 0.00 0% 70.30 25 70.50 13 16.47
2014-08-18 9930 133167 116 9342116 70.50 70.60 70.00 70.00 0.50 -0.71% 70.00 17 70.10 11 16.36
2014-08-19 9930 110430 102 7760831 70.00 71.00 69.70 71.00 1.00 1.43% 70.70 2 71.30 2 16.59
2014-08-20 9930 70936 75 5000061 71.40 71.40 70.20 70.40 0.60 -0.85% 70.30 4 70.50 10 16.45
2014-08-21 9930 138612 137 9711827 70.50 71.00 69.90 70.00 0.40 -0.57% 69.90 22 70.00 3 16.36
2014-08-22 9930 175500 154 12330650 70.00 70.80 69.90 70.20 0.20 0.29% 70.10 3 70.20 18 16.40
2014-08-25 9930 106772 101 7484556 70.30 70.30 70.00 70.10 0.10 -0.14% 70.10 6 70.20 20 16.38
2014-08-26 9930 136381 138 9551705 70.10 70.70 69.90 70.00 0.10 -0.14% 69.90 4 70.00 12 16.36
2014-08-27 9930 89862 94 6362502 70.00 71.50 70.00 71.30 1.30 1.86% 71.20 7 71.30 3 16.66
2014-08-28 9930 28393 33 2025880 71.40 71.50 71.10 71.50 0.20 0.28% 71.40 1 71.50 5 16.71
2014-08-29 9930 55319 57 3963734 71.50 71.90 71.30 71.90 0.40 0.56% 71.90 1 72.00 15 16.80
2014-09-01 9930 21713 30 1557377 71.90 71.90 71.60 71.60 0.30 -0.42% 71.60 3 71.80 1 16.73
2014-09-02 9930 40469 45 2893133 71.50 71.90 71.00 71.70 0.10 0.14% 71.60 1 71.70 1 16.75
2014-09-03 9930 38458 34 2762076 71.70 72.00 71.60 71.90 0.20 0.28% 71.90 4 72.00 9 16.80
2014-09-04 9930 23656 31 1701832 71.90 72.00 71.70 72.00 0.10 0.14% 71.80 1 72.00 15 16.82
2014-09-05 9930 99191 79 7188703 72.40 72.70 72.30 72.70 0.70 0.97% 72.60 1 72.80 8 16.99
2014-09-09 9930 57061 64 4124314 72.50 72.50 72.00 72.30 0.40 -0.55% 72.00 4 72.30 2 16.89
2014-09-10 9930 47086 51 3389706 72.00 72.50 71.60 72.00 0.30 -0.41% 71.90 1 72.20 7 16.82
2014-09-11 9930 25265 25 1819091 72.00 72.30 71.60 71.60 0.40 -0.56% 71.60 31 72.00 4 16.73
2014-09-12 9930 41500 44 2972198 71.60 72.00 71.30 71.60 0.00 0% 71.60 26 71.80 1 16.73
2014-09-15 9930 20600 25 1470940 71.60 71.60 71.30 71.30 0.30 -0.42% 71.30 10 71.40 1 16.66
2014-09-16 9930 52170 47 3727576 72.60 72.60 71.30 71.60 0.30 0.42% 71.50 5 71.60 2 16.73
2014-09-17 9930 111450 111 7967500 72.00 72.00 71.00 71.60 0.00 0% 71.20 2 71.60 6 16.73
2014-09-18 9930 27124 24 1943989 71.80 71.80 71.40 71.50 0.10 -0.14% 71.50 1 71.90 6 16.71
2014-09-19 9930 24263 38 1737126 71.60 71.80 71.40 71.80 0.30 0.42% 71.50 1 71.80 5 16.78
2014-09-22 9930 65625 50 4676800 72.00 72.00 70.80 71.20 0.60 -0.84% 71.20 2 71.70 11 16.64
2014-09-23 9930 18000 18 1285800 71.20 71.60 71.00 71.20 0.00 0% 71.20 1 71.40 4 16.64
2014-09-24 9930 61399 58 4383528 71.10 71.70 71.00 71.50 0.30 0.42% 71.40 1 71.60 2 16.71
2014-09-25 9930 38500 34 2746500 71.30 71.70 71.10 71.10 0.40 -0.56% 71.10 7 71.40 6 16.61
2014-09-26 9930 86305 74 6082357 70.00 71.00 70.00 70.70 0.40 -0.56% 70.70 6 71.10 4 16.52
2014-09-29 9930 25456 28 1797828 70.70 71.10 70.30 71.10 0.40 0.57% 70.60 11 71.10 11 16.61
2014-09-30 9930 74271 85 5307846 70.80 71.80 70.80 71.80 0.70 0.98% 71.60 1 71.90 8 16.78
2014-10-01 9930 16633 21 1190181 71.80 71.80 71.20 71.50 0.30 -0.42% 71.10 6 71.50 22 16.71
2014-10-02 9930 16659 24 1187317 71.60 71.60 71.00 71.00 0.50 -0.7% 71.00 6 71.40 4 16.59
2014-10-03 9930 18875 20 1342961 71.00 71.30 71.00 71.30 0.30 0.42% 71.10 4 71.30 5 16.66
2014-10-06 9930 13800 16 983500 71.10 71.30 71.00 71.30 0.00 0% 71.10 2 71.30 3 16.66
2014-10-07 9930 38611 36 2742719 70.80 71.40 70.50 71.40 0.10 0.14% 71.30 1 71.40 7 16.68
2014-10-08 9930 69167 72 4896557 71.00 71.00 70.50 70.80 0.60 -0.84% 70.70 7 71.00 3 16.54
2014-10-09 9930 85860 71 6087332 71.00 71.30 70.70 71.20 0.40 0.56% 71.00 1 71.20 8 16.64
2014-10-13 9930 121567 107 8598096 71.00 71.20 70.30 70.30 0.90 -1.26% 70.20 8 70.30 1 16.43
2014-10-14 9930 57615 51 4067565 70.30 70.90 70.30 70.60 0.30 0.43% 70.50 26 70.60 6 16.50
2014-10-15 9930 83555 84 5865625 70.50 70.50 70.00 70.00 0.60 -0.85% 70.00 61 70.30 7 16.36
2014-10-16 9930 172318 144 11934060 70.00 70.00 68.50 69.70 0.30 -0.43% 69.70 2 70.00 9 16.29
2014-10-17 9930 226499 187 15533880 69.40 69.40 68.00 68.00 1.70 -2.44% 68.00 22 68.30 2 15.89
2014-10-20 9930 121326 101 8271025 67.50 68.80 67.50 68.50 0.50 0.74% 68.30 1 68.50 94 16.00
2014-10-21 9930 130507 123 8866824 68.50 68.50 67.60 67.80 0.70 -1.02% 67.70 2 67.80 8 15.84
2014-10-22 9930 152741 129 10338157 67.80 68.10 67.20 67.90 0.10 0.15% 67.80 5 67.90 49 15.86
2014-10-23 9930 94920 73 6417819 67.80 68.10 67.30 67.70 0.20 -0.29% 67.60 20 67.70 1 15.82
2014-10-24 9930 171424 163 11458808 67.50 67.50 66.50 66.60 1.10 -1.62% 66.50 22 66.60 3 15.56
2014-10-27 9930 178937 155 11789652 66.60 66.60 65.40 65.40 1.20 -1.8% 65.40 2 65.50 2 15.28
2014-10-28 9930 140711 107 9352991 65.70 67.40 65.70 67.20 1.80 2.75% 67.00 5 67.20 1 15.70
2014-10-29 9930 124050 112 8393923 67.40 68.00 67.40 67.50 0.30 0.45% 67.60 1 67.70 1 15.77
2014-10-30 9930 65136 68 4404848 67.50 68.00 67.50 67.60 0.10 0.15% 67.60 21 68.00 13 15.79
2014-10-31 9930 90846 67 6155449 68.10 68.10 67.50 68.00 0.40 0.59% 67.80 1 68.00 3 15.89
2014-11-03 9930 61400 56 4168300 68.00 68.10 67.60 67.80 0.20 -0.29% 67.80 7 67.90 22 15.84
2014-11-04 9930 118540 86 7937920 66.00 68.00 66.00 67.30 0.50 -0.74% 67.30 11 67.60 23 15.72
2014-11-05 9930 57200 48 3856480 67.30 67.80 67.20 67.30 0.00 0% 67.10 2 67.30 9 15.72
2014-11-06 9930 90538 70 6083445 67.30 67.80 67.00 67.50 0.20 0.3% 67.40 2 67.50 16 15.77
2014-11-07 9930 12106 15 815792 67.50 67.50 67.10 67.50 0.00 0% 67.40 1 67.50 11 15.77
2014-11-10 9930 88000 68 5977200 67.60 68.30 67.60 68.10 0.60 0.89% 68.00 5 68.10 6 15.91
2014-11-11 9930 100030 86 6830073 68.10 68.80 68.10 68.20 0.10 0.15% 68.10 14 68.50 5 15.93
2014-11-12 9930 63401 47 4323569 68.10 68.40 68.10 68.20 0.00 0% 68.20 1 68.50 24 15.93
2014-11-13 9930 55100 44 3742360 68.10 68.10 67.70 68.00 0.20 -0.29% 67.80 3 68.00 43 15.89
2014-11-14 9930 47968 51 3249427 67.70 67.90 67.50 67.70 0.30 -0.44% 67.60 19 67.90 5 15.32
2014-11-17 9930 74461 69 5034808 68.80 68.80 67.40 67.50 0.20 -0.3% 67.40 15 67.50 4 15.27
2014-11-18 9930 45264 43 3052118 67.50 67.60 67.20 67.40 0.10 -0.15% 67.40 2 67.60 1 15.25
2014-11-19 9930 74553 65 5020067 67.40 67.60 67.10 67.60 0.20 0.3% 67.30 2 67.60 3 15.29
2014-11-20 9930 69000 50 4646600 67.60 67.60 67.20 67.50 0.10 -0.15% 67.30 16 67.50 1 15.27
2014-11-21 9930 26700 30 1805159 67.40 67.90 67.40 67.80 0.30 0.44% 67.60 10 67.90 3 15.34
2014-11-24 9930 53001 59 3575261 68.20 68.20 67.00 67.50 0.30 -0.44% 67.50 1 67.80 1 15.27
2014-11-25 9930 55600 50 3746278 67.50 67.60 67.10 67.20 0.30 -0.44% 67.20 4 67.60 2 15.20
2014-11-26 9930 28428 28 1924504 67.30 67.90 67.30 67.80 0.60 0.89% 67.60 4 67.90 11 15.34
2014-11-27 9930 47524 45 3220332 68.30 68.40 67.30 67.50 0.30 -0.44% 67.50 11 67.80 23 15.27
2014-11-28 9930 30400 28 2052100 67.60 67.70 67.30 67.40 0.10 -0.15% 67.40 7 67.50 46 15.25
2014-12-01 9930 54319 48 3665019 67.40 67.80 67.00 67.80 0.40 0.59% 67.60 7 67.80 4 15.34
2014-12-02 9930 69000 48 4671900 68.40 68.40 67.50 67.60 0.20 -0.29% 67.60 3 67.80 4 15.29
2014-12-03 9930 66160 65 4487845 67.60 68.20 67.50 67.80 0.20 0.3% 67.80 3 68.10 3 15.34
2014-12-04 9930 68460 48 4671840 68.10 68.50 68.00 68.30 0.50 0.74% 68.20 7 68.40 2 15.45
2014-12-05 9930 96000 87 6537700 68.30 68.40 67.80 68.40 0.10 0.15% 68.40 2 68.50 3 15.48
2014-12-08 9930 36300 32 2485300 68.50 68.50 68.40 68.50 0.10 0.15% 68.50 2 68.60 1 15.50
2014-12-09 9930 96988 80 6717560 68.50 69.50 68.50 69.40 0.90 1.31% 69.40 3 69.50 30 15.70
2014-12-10 9930 76339 74 5320367 69.40 69.90 69.00 69.80 0.40 0.58% 69.70 4 69.80 1 15.79
2014-12-11 9930 96017 72 6745083 69.90 70.50 69.80 70.30 0.50 0.72% 70.30 5 70.50 6 15.90
2014-12-12 9930 74782 52 4207424 56.00 56.30 56.00 70.50 0.20 0.28% 56.20 8 56.30 2 18.07
2014-12-15 9930 37170 27 2611918 70.30 70.40 69.60 70.40 0.10 -0.14% 70.00 1 70.40 25 15.93
2014-12-16 9930 69153 63 4876863 70.30 70.90 70.10 70.90 0.50 0.71% 70.60 22 70.90 8 16.04
2014-12-17 9930 70619 68 4954111 70.90 70.90 69.80 70.30 0.60 -0.85% 70.20 1 70.30 4 15.90
2014-12-18 9930 66831 30 4693836 70.30 70.30 70.00 70.00 0.30 -0.43% 70.00 19 70.10 1 15.84
2014-12-19 9930 56573 57 3969235 70.00 70.40 70.00 70.10 0.10 0.14% 70.00 14 70.30 2 15.86
2014-12-22 9930 23680 27 1661967 70.10 70.30 70.10 70.30 0.20 0.29% 70.20 7 70.30 4 15.90
2014-12-23 9930 21939 19 1547069 70.50 70.60 70.30 70.30 0.00 0% 70.30 3 70.40 2 15.90
2014-12-24 9930 30710 36 2154352 70.30 70.40 70.00 70.10 0.20 -0.28% 70.10 2 70.20 10 15.86
2014-12-25 9930 39030 32 2730103 70.10 70.10 69.70 69.90 0.20 -0.29% 69.90 1 70.10 2 15.81
2014-12-26 9930 39476 39 2766258 70.00 70.40 69.80 70.40 0.50 0.72% 70.20 12 70.50 6 15.93
2014-12-27 9930 19669 21 1383433 70.00 70.50 70.00 70.10 0.30 -0.43% 70.10 2 70.50 1 15.86
2014-12-29 9930 80094 70 5654203 70.30 70.80 70.30 70.80 0.70 1% 70.70 1 70.80 4 16.02
2014-12-30 9930 53102 42 3750824 70.90 70.90 70.30 70.30 0.50 -0.71% 70.30 22 70.80 20 15.90
2014-12-31 9930 48120 34 3381996 70.30 70.50 70.10 70.50 0.20 0.28% 70.10 16 70.50 5 15.95