全國(9937)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　29.35
0
0%		29.05
-0.3
-1.02%		 　29.10
0.05
0.17%		29.30
0.2
0.69%		29.30
0
0%		29.10
-0.2
-0.68%		29.35
0.25
0.86%		 　29.30
-0.05
-0.17%		29.30
0
0%		29.30
0
0%		29.30
0
0%		29.20
-0.1
-0.34%		 　29.20
0
0%		29.20
0
0%		29.20
0
0%		29.25
0.05
0.17%		29.20
-0.05
-0.17%		 　29.20
0
0%		 29.22
2 月　　　　29.15
-0.05
-0.17%		29.15
0
0%		29.00
-0.15
-0.51%		 　29.35
0.35
1.21%		29.35
0
0%		29.05
-0.3
-1.02%		29.10
0.05
0.17%		29.10
0
0%		 　29.25
0.15
0.52%		29.20
-0.05
-0.17%		29.05
-0.15
-0.51%		29.00
-0.05
-0.17%		28.85
-0.15
-0.52%		 　28.70
-0.15
-0.52%		28.50
-0.2
-0.7%		28.35
-0.15
-0.53%		29.80
1.45
5.11%		 29.11
3 月　　29.35
-0.45
-1.51%		29.00
-0.35
-1.19%		29.10
0.1
0.34%		29.00
-0.1
-0.34%		28.75
-0.25
-0.86%		 　28.50
-0.25
-0.87%		28.30
-0.2
-0.7%		28.30
0
0%		28.25
-0.05
-0.18%		28.30
0.05
0.18%		 　28.55
0.25
0.88%		28.35
-0.2
-0.7%		28.20
-0.15
-0.53%		28.20
0
0%		27.45
-0.75
-2.66%		 　27.80
0.35
1.28%		27.80
0
0%		28.05
0.25
0.9%		27.95
-0.1
-0.36%		27.65
-0.3
-1.07%		 27.60
-0.05
-0.18%		28.25
4 月27.70
0.1
0.36%		27.60
-0.1
-0.36%		28.05
0.45
1.63%		 　　27.60
-0.45
-1.6%		27.55
-0.05
-0.18%		27.50
-0.05
-0.18%		27.50
0
0%		27.45
-0.05
-0.18%		 　27.40
-0.05
-0.18%		27.40
0
0%		27.60
0.2
0.73%		27.80
0.2
0.72%		27.55
-0.25
-0.9%		 　27.35
-0.2
-0.73%		27.40
0.05
0.18%		27.50
0.1
0.36%		27.35
-0.15
-0.55%		27.10
-0.25
-0.91%		 　27.15
0.05
0.18%		27.15
0
0%		27.00
-0.15
-0.55%		 27.43
5 月　26.90
-0.1
-0.37%		 　26.95
0.05
0.19%		26.95
0
0%		26.80
-0.15
-0.56%		26.90
0.1
0.37%		26.90
0
0%		 　27.10
0.2
0.74%		27.30
0.2
0.74%		27.55
0.25
0.92%		27.30
-0.25
-0.91%		27.60
0.3
1.1%		 　27.85
0.25
0.91%		27.65
-0.2
-0.72%		27.45
-0.2
-0.72%		27.55
0.1
0.36%		27.60
0.05
0.18%		 　27.75
0.15
0.54%		27.85
0.1
0.36%		28.30
0.45
1.62%		28.40
0.1
0.35%		29.80
1.4
4.93%		 27.61
6 月　　29.70
-0.1
-0.34%		29.50
-0.2
-0.67%		30.00
0.5
1.69%		29.95
-0.05
-0.17%		 　30.00
0.05
0.17%		30.00
0
0%		30.30
0.3
1%		30.10
-0.2
-0.66%		30.00
-0.1
-0.33%		 　30.00
0
0%		30.00
0
0%		30.00
0
0%		29.90
-0.1
-0.33%		30.05
0.15
0.5%		 　30.00
-0.05
-0.17%		30.00
0
0%		29.85
-0.15
-0.5%		29.95
0.1
0.34%		29.95
0
0%		 　30.05
0.1
0.33%		 29.98
7 月30.20
0.15
0.5%		31.15
0.95
3.15%		31.35
0.2
0.64%		31.15
-0.2
-0.64%		 　31.10
-0.05
-0.16%		31.20
0.1
0.32%		31.30
0.1
0.32%		31.65
0.35
1.12%		31.80
0.15
0.47%		 　31.65
-0.15
-0.47%		32.00
0.35
1.11%		31.95
-0.05
-0.16%		32.60
0.65
2.03%		33.60
1
3.07%		 　34.40
0.8
2.38%		34.40
0
0%		 33.40
-1
-2.91%		33.30
-0.1
-0.3%		 　33.25
-0.05
-0.15%		32.80
-0.45
-1.35%		33.30
0.5
1.52%		33.80
0.5
1.5%		32.41
8 月34.00
0.2
0.59%		 　34.05
0.05
0.15%		34.00
-0.05
-0.15%		33.60
-0.4
-1.18%		33.95
0.35
1.04%		34.00
0.05
0.15%		 　34.10
0.1
0.29%		34.10
0
0%		34.35
0.25
0.73%		34.20
-0.15
-0.44%		34.10
-0.1
-0.29%		 　33.80
-0.3
-0.88%		33.80
0
0%		33.65
-0.15
-0.44%		33.40
-0.25
-0.74%		33.10
-0.3
-0.9%		 　32.80
-0.3
-0.91%		33.25
0.45
1.37%		33.95
0.7
2.11%		34.10
0.15
0.44%		34.10
0
0%		 33.82
9 月34.00
-0.1
-0.29%		34.05
0.05
0.15%		34.15
0.1
0.29%		34.10
-0.05
-0.15%		34.00
-0.1
-0.29%		 　　34.15
0.15
0.44%		33.70
-0.45
-1.32%		33.90
0.2
0.59%		33.95
0.05
0.15%		 　34.00
0.05
0.15%		33.95
-0.05
-0.15%		34.00
0.05
0.15%		33.95
-0.05
-0.15%		34.00
0.05
0.15%		 　33.95
-0.05
-0.15%		34.00
0.05
0.15%		34.00
0
0%		34.00
0
0%		33.95
-0.05
-0.15%		 　34.00
0.05
0.15%		34.00
0
0%		 34.02
10 月34.55
0.55
1.62%		34.20
-0.35
-1.01%		34.85
0.65
1.9%		 　35.50
0.65
1.87%		35.40
-0.1
-0.28%		35.00
-0.4
-1.13%		35.10
0.1
0.29%		 　　34.50
-0.6
-1.71%		34.05
-0.45
-1.3%		34.00
-0.05
-0.15%		33.80
-0.2
-0.59%		34.15
0.35
1.04%		 　34.15
0
0%		34.30
0.15
0.44%		34.30
0
0%		34.55
0.25
0.73%		34.50
-0.05
-0.14%		 　34.40
-0.1
-0.29%		34.65
0.25
0.73%		34.65
0
0%		34.80
0.15
0.43%		34.75
-0.05
-0.14%		34.57
11 月 　34.60
-0.15
-0.43%		34.60
0
0%		34.75
0.15
0.43%		34.95
0.2
0.58%		34.95
0
0%		 　35.15
0.2
0.57%		35.30
0.15
0.43%		35.25
-0.05
-0.14%		35.50
0.25
0.71%		35.55
0.05
0.14%		 　35.65
0.1
0.28%		35.45
-0.2
-0.56%		35.70
0.25
0.71%		35.70
0
0%		35.90
0.2
0.56%		 　36.30
0.4
1.11%		36.10
-0.2
-0.55%		35.95
-0.15
-0.42%		35.95
0
0%		35.95
0
0%		 35.51
12 月35.90
-0.05
-0.14%		35.65
-0.25
-0.7%		35.95
0.3
0.84%		35.95
0
0%		35.95
0
0%		 　35.80
-0.15
-0.42%		35.80
0
0%		36.25
0.45
1.26%		36.20
-0.05
-0.14%		36.20
0
0%		 　36.05
-0.15
-0.41%		36.00
-0.05
-0.14%		36.10
0.1
0.28%		36.10
0
0%		36.00
-0.1
-0.28%		 　36.20
0.2
0.56%		36.30
0.1
0.28%		36.10
-0.2
-0.55%		35.70
-0.4
-1.11%		36.00
0.3
0.84%		35.75
-0.25
-0.69%		 35.65
-0.1
-0.28%		35.65
0
0%		35.95
0.3
0.84%		35.96

說明:最高漲幅:5.11%最低跌幅:-2.91% 最高價:36.30最低價:26.80平均價:31.56,灰色底表示週末,漲123天(30.75)元,跌140天(-25.7)元,平盤51天
5%=2,3%=2,2%=14,1%=51,0%=105,-0%=3,-1%=9,-2%=51,-3%=77,

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 9937 210467 132 6174984 29.10 29.50 29.10 29.35 0.15 0% 29.30 10 29.35 50 24.26
2014-01-03 9937 155300 74 4514066 29.35 29.35 29.00 29.05 0.30 -1.02% 29.05 5 29.10 19 24.01
2014-01-06 9937 165428 78 4793432 29.05 29.10 28.80 29.10 0.05 0.17% 29.05 20 29.10 2 24.05
2014-01-07 9937 83496 59 2444108 29.15 29.30 29.15 29.30 0.20 0.69% 29.25 16 29.30 14 24.21
2014-01-08 9937 200488 89 5868199 29.30 29.30 29.15 29.30 0.00 0% 29.20 16 29.30 6 24.21
2014-01-09 9937 127040 81 3706670 29.20 29.30 29.10 29.10 0.20 -0.68% 29.10 24 29.25 5 24.05
2014-01-10 9937 159380 77 4676434 29.45 29.45 29.25 29.35 0.25 0.86% 29.30 1 29.35 11 24.26
2014-01-13 9937 121440 77 3559818 29.30 29.40 29.25 29.30 0.05 -0.17% 29.25 3 29.35 4 24.21
2014-01-14 9937 127150 59 3725187 29.30 29.40 29.25 29.30 0.00 0% 29.25 7 29.35 10 24.21
2014-01-15 9937 70636 55 2064902 29.30 29.30 29.15 29.30 0.00 0% 29.30 9 29.35 7 24.21
2014-01-16 9937 63999 36 1874470 29.30 29.30 29.25 29.30 0.00 0% 29.25 15 29.30 11 24.21
2014-01-17 9937 124850 57 3651575 29.30 29.30 29.20 29.20 0.10 -0.34% 29.20 17 29.25 2 24.13
2014-01-20 9937 109147 42 3194742 29.25 29.35 29.15 29.20 0.00 0% 29.20 10 29.30 5 24.13
2014-01-21 9937 94099 59 2746671 29.20 29.20 29.15 29.20 0.00 0% 29.15 9 29.20 16 24.13
2014-01-22 9937 699249 75 20417507 29.20 29.30 29.15 29.20 0.00 0% 29.20 58 29.25 10 24.13
2014-01-23 9937 176317 71 5159973 29.20 29.30 29.15 29.25 0.05 0.17% 29.20 27 29.25 17 24.17
2014-01-24 9937 149214 111 4358088 29.25 29.25 29.15 29.20 0.05 -0.17% 29.20 26 29.25 3 24.13
2014-01-27 9937 189872 92 5549518 29.00 29.30 29.00 29.20 0.00 0% 29.20 21 29.30 5 24.13
2014-02-05 9937 139075 94 4055590 28.95 29.25 28.95 29.15 0.05 -0.17% 29.10 50 29.15 1 24.09
2014-02-06 9937 120001 77 3501429 29.15 29.30 29.15 29.15 0.00 0% 29.15 5 29.20 12 24.09
2014-02-07 9937 130299 79 3792095 29.15 29.25 29.00 29.00 0.15 -0.51% 29.00 3 29.10 2 23.97
2014-02-10 9937 124530 78 3640502 29.05 29.35 29.05 29.35 0.35 1.21% 29.20 4 29.35 13 24.26
2014-02-11 9937 64000 43 1880300 29.35 29.40 29.35 29.35 0.00 0% 29.35 1 29.40 12 24.26
2014-02-12 9937 124975 74 3639075 29.35 29.35 29.00 29.05 0.30 -1.02% 29.05 12 29.30 4 24.01
2014-02-13 9937 97040 55 2822964 29.05 29.15 29.00 29.10 0.05 0.17% 29.05 23 29.15 4 24.05
2014-02-14 9937 95043 47 2761050 29.10 29.10 28.90 29.10 0.00 0% 29.05 4 29.10 1 24.05
2014-02-17 9937 77471 47 2247255 29.10 29.25 28.90 29.25 0.15 0.52% 29.05 10 29.25 7 24.17
2014-02-18 9937 96872 38 2827631 29.20 29.25 29.05 29.20 0.05 -0.17% 29.05 26 29.20 42 24.13
2014-02-19 9937 124295 82 3608219 29.00 29.25 28.95 29.05 0.15 -0.51% 29.00 1 29.05 9 24.01
2014-02-20 9937 59080 31 1711140 29.05 29.05 28.85 29.00 0.05 -0.17% 28.90 21 29.00 13 23.97
2014-02-21 9937 78165 32 2261559 29.00 29.00 28.85 28.85 0.15 -0.52% 28.85 11 28.95 3 23.84
2014-02-24 9937 76211 48 2195608 28.85 28.85 28.70 28.70 0.15 -0.52% 28.70 2 28.75 8 23.72
2014-02-25 9937 52001 31 1485579 28.70 28.70 28.50 28.50 0.20 -0.7% 28.50 23 28.55 6 23.55
2014-02-26 9937 85000 41 2411350 28.40 28.45 28.30 28.35 0.15 -0.53% 28.35 5 28.40 12 23.43
2014-02-27 9937 191529 111 5524257 28.30 29.80 28.10 29.80 1.45 5.11% 29.80 77 29.85 3 24.63
2014-03-03 9937 184570 130 5381798 29.40 29.45 28.90 29.35 0.45 -1.51% 29.10 1 29.35 12 24.26
2014-03-04 9937 70040 36 2029970 29.10 29.10 28.90 29.00 0.35 -1.19% 28.90 7 29.00 15 23.97
2014-03-05 9937 56029 39 1624189 28.95 29.10 28.80 29.10 0.10 0.34% 28.95 21 29.15 3 24.05
2014-03-06 9937 25501 22 737177 28.90 29.00 28.85 29.00 0.10 -0.34% 28.85 1 28.95 1 23.97
2014-03-07 9937 20242 19 582680 28.95 28.95 28.75 28.75 0.25 -0.86% 28.75 18 28.90 6 23.76
2014-03-10 9937 108907 65 3104141 28.65 28.65 28.40 28.50 0.25 -0.87% 28.50 10 28.55 7 23.55
2014-03-11 9937 72059 52 2045715 28.40 28.50 28.30 28.30 0.20 -0.7% 28.35 11 28.45 3 23.39
2014-03-12 9937 75349 50 2132562 28.20 28.40 28.20 28.30 0.00 0% 28.35 20 28.50 12 23.39
2014-03-13 9937 78872 56 2234332 28.25 28.50 28.25 28.25 0.05 -0.18% 28.25 26 28.30 19 23.35
2014-03-14 9937 55256 42 1565281 28.25 28.40 28.25 28.30 0.05 0.18% 28.30 14 28.40 8 23.39
2014-03-17 9937 25396 23 720905 28.30 28.55 28.30 28.55 0.25 0.88% 28.50 1 28.55 6 23.60
2014-03-18 9937 75332 47 2148312 28.55 28.70 28.35 28.35 0.20 -0.7% 28.35 5 28.45 1 23.43
2014-03-19 9937 121130 56 3415548 28.35 28.45 28.10 28.20 0.15 -0.53% 28.20 5 28.25 5 23.31
2014-03-20 9937 123389 68 3470720 28.20 28.20 28.00 28.20 0.00 0% 28.15 5 28.20 6 23.31
2014-03-21 9937 491123 127 13545440 28.20 28.40 27.45 27.45 0.75 -2.66% 27.40 11 27.45 65 22.69
2014-03-24 9937 72549 49 2019979 27.70 27.95 27.70 27.80 0.35 1.28% 27.80 9 27.90 2 22.98
2014-03-25 9937 46500 34 1294450 27.80 27.95 27.75 27.80 0.00 0% 27.80 62 27.90 6 22.98
2014-03-26 9937 183155 75 5124796 27.80 28.45 27.80 28.05 0.25 0.9% 28.05 3 28.25 2 23.18
2014-03-27 9937 40676 42 1137978 27.90 28.10 27.85 27.95 0.10 -0.36% 27.95 3 28.15 22 23.10
2014-03-28 9937 126600 79 3517307 27.75 28.10 27.55 27.65 0.30 -1.07% 27.65 28 27.95 32 22.85
2014-03-31 9937 38011 27 1049901 27.65 27.70 27.45 27.60 0.05 -0.18% 27.60 4 27.65 2 22.81
2014-04-01 9937 142628 76 3936744 27.60 27.75 27.55 27.70 0.10 0.36% 27.70 1 27.80 2 22.89
2014-04-02 9937 159347 94 4397258 27.60 27.65 27.50 27.60 0.10 -0.36% 27.55 3 27.60 69 22.81
2014-04-03 9937 636153 94 17615584 27.60 28.25 27.50 28.05 0.45 1.63% 27.85 2 28.05 25 23.18
2014-04-07 9937 115099 84 3177386 27.70 27.70 27.50 27.60 0.45 -1.6% 27.60 8 27.65 72 22.81
2014-04-08 9937 146000 71 4027450 27.60 27.65 27.55 27.55 0.05 -0.18% 27.55 12 27.60 2 22.77
2014-04-09 9937 121743 69 3351832 27.50 27.75 27.45 27.50 0.05 -0.18% 27.45 14 27.50 12 22.73
2014-04-10 9937 151407 54 4163392 27.45 27.50 27.45 27.50 0.00 0% 27.45 43 27.55 73 22.73
2014-04-11 9937 51667 32 1420704 27.45 27.60 27.45 27.45 0.05 -0.18% 27.45 44 27.50 83 22.69
2014-04-14 9937 55825 35 1532002 27.45 27.60 27.40 27.40 0.05 -0.18% 27.35 4 27.40 1 22.64
2014-04-15 9937 21231 16 581729 27.40 27.40 27.40 27.40 0.00 0% 27.40 4 27.50 1 22.64
2014-04-16 9937 141037 124 3890682 27.50 27.80 27.40 27.60 0.20 0.73% 27.55 2 27.60 5 22.81
2014-04-17 9937 252245 103 6989561 27.85 27.85 27.50 27.80 0.20 0.72% 27.55 3 27.80 68 22.98
2014-04-18 9937 22181 18 613426 27.75 27.75 27.55 27.55 0.25 -0.9% 27.60 1 27.80 6 22.77
2014-04-21 9937 63010 50 1729627 27.55 27.60 27.30 27.35 0.20 -0.73% 27.35 20 27.60 2 22.60
2014-04-22 9937 82308 41 2254254 27.35 27.45 27.30 27.40 0.05 0.18% 27.35 31 27.40 24 22.64
2014-04-23 9937 110484 95 3035234 27.40 27.60 27.35 27.50 0.10 0.36% 27.50 98 27.55 2 22.73
2014-04-24 9937 211972 108 5812232 27.40 27.50 27.30 27.35 0.15 -0.55% 27.35 14 27.50 46 22.60
2014-04-25 9937 85389 67 2316608 27.35 27.35 27.00 27.10 0.25 -0.91% 27.10 6 27.15 1 22.40
2014-04-28 9937 59268 46 1607573 27.10 27.20 27.10 27.15 0.05 0.18% 27.10 13 27.15 1 22.44
2014-04-29 9937 13116 13 356410 27.15 27.20 27.15 27.15 0.00 0% 27.15 38 27.30 3 22.44
2014-04-30 9937 66339 51 1795653 27.15 27.20 27.00 27.00 0.15 -0.55% 27.00 7 27.20 17 22.31
2014-05-02 9937 2292020 53 61663258 27.00 27.30 26.85 26.90 0.10 -0.37% 26.90 3 26.95 1 22.23
2014-05-05 9937 33037 31 890350 27.30 27.30 26.90 26.95 0.05 0.19% 26.95 28 27.20 2 22.27
2014-05-06 9937 58100 42 1567455 27.00 27.00 26.95 26.95 0.00 0% 26.95 5 27.10 2 22.27
2014-05-07 9937 39311 43 1056979 26.95 26.95 26.75 26.80 0.15 -0.56% 26.80 1 26.95 2 22.15
2014-05-08 9937 20100 19 541260 26.90 27.00 26.90 26.90 0.10 0.37% 26.90 9 27.00 3 22.23
2014-05-09 9937 101040 41 2726727 27.00 27.10 26.90 26.90 0.00 0% 26.90 2 27.10 2 22.23
2014-05-12 9937 85158 79 2308903 26.80 27.25 26.80 27.10 0.20 0.74% 27.10 22 27.20 4 22.40
2014-05-13 9937 139064 81 3798243 27.20 27.40 27.05 27.30 0.20 0.74% 27.30 39 27.40 1 25.05
2014-05-14 9937 104000 71 2861450 27.30 27.65 27.30 27.55 0.25 0.92% 27.55 5 27.60 50 25.28
2014-05-15 9937 126242 103 3482006 27.60 27.75 27.30 27.30 0.25 -0.91% 27.40 1 27.55 5 25.05
2014-05-16 9937 83022 66 2285602 27.30 27.65 27.30 27.60 0.30 1.1% 27.60 13 27.65 5 25.32
2014-05-19 9937 85086 79 2365480 27.60 27.90 27.60 27.85 0.25 0.91% 27.80 2 27.90 4 25.55
2014-05-20 9937 167017 123 4642919 27.80 28.00 27.55 27.65 0.20 -0.72% 27.65 1 27.80 7 25.37
2014-05-21 9937 124050 94 3429880 27.65 27.80 27.35 27.45 0.20 -0.72% 27.45 23 27.70 5 25.18
2014-05-22 9937 113331 85 3124852 27.45 27.65 27.45 27.55 0.10 0.36% 27.50 16 27.55 296 25.28
2014-05-23 9937 172891 118 4778412 27.55 27.75 27.45 27.60 0.05 0.18% 27.60 26 27.70 1 25.32
2014-05-26 9937 299000 217 8332900 27.70 28.05 27.65 27.75 0.15 0.54% 27.75 23 27.90 6 25.46
2014-05-27 9937 214405 178 5995157 27.85 28.05 27.85 27.85 0.10 0.36% 27.85 9 27.95 3 25.55
2014-05-28 9937 216219 150 6090813 28.00 28.40 27.90 28.30 0.45 1.62% 28.30 15 28.40 16 25.96
2014-05-29 9937 100108 65 2841805 28.30 28.45 28.30 28.40 0.10 0.35% 28.40 24 28.45 8 26.06
2014-05-30 9937 418341 189 12242408 28.50 29.80 28.40 29.80 1.40 4.93% 28.90 13 29.80 33 27.34
2014-06-03 9937 711970 306 20893813 29.50 29.70 29.00 29.70 0.10 -0.34% 29.70 1 29.75 44 27.25
2014-06-04 9937 399618 200 11822068 29.70 29.70 29.50 29.50 0.20 -0.67% 29.45 12 29.50 10 27.06
2014-06-05 9937 645244 361 19234130 29.45 30.05 29.45 30.00 0.50 1.69% 30.00 40 30.05 24 27.52
2014-06-06 9937 596337 179 17873821 30.00 30.00 29.90 29.95 0.05 -0.17% 29.90 22 30.00 85 27.48
2014-06-09 9937 322310 131 9671503 29.95 30.20 29.95 30.00 0.05 0.17% 30.00 8 30.05 12 27.52
2014-06-10 9937 301054 136 9032099 30.00 30.10 29.95 30.00 0.00 0% 29.95 52 30.05 7 27.52
2014-06-11 9937 547818 191 16571658 30.00 30.55 30.00 30.30 0.30 1% 30.25 5 30.30 5 27.80
2014-06-12 9937 204020 76 6155850 30.25 30.25 30.10 30.10 0.20 -0.66% 30.10 6 30.15 1 27.61
2014-06-13 9937 183279 73 5500170 30.05 30.10 30.00 30.00 0.10 -0.33% 30.00 3 30.05 21 27.52
2014-06-16 9937 169357 80 5083337 30.05 30.05 30.00 30.00 0.00 0% 30.00 12 30.05 10 27.52
2014-06-17 9937 164200 83 4923700 30.00 30.05 29.90 30.00 0.00 0% 29.95 2 30.05 12 27.52
2014-06-18 9937 345482 271 10379787 30.00 30.30 29.95 30.00 0.00 0% 30.00 3 30.15 1 27.52
2014-06-19 9937 178216 99 5345463 30.10 30.10 29.90 29.90 0.10 -0.33% 29.90 6 30.00 4 27.43
2014-06-20 9937 1502700 136 45144450 30.00 30.05 29.90 30.05 0.15 0.5% 30.00 2 30.05 18 27.57
2014-06-23 9937 253327 105 7606710 30.05 30.15 30.00 30.00 0.05 -0.17% 30.00 30 30.10 8 27.52
2014-06-24 9937 253000 149 7592000 30.00 30.05 29.95 30.00 0.00 0% 29.95 2 30.00 62 27.52
2014-06-25 9937 178533 128 5349478 30.00 30.00 29.85 29.85 0.15 -0.5% 29.85 27 29.95 11 27.39
2014-06-26 9937 580997 159 17393510 29.85 30.00 29.80 29.95 0.10 0.34% 29.90 7 29.95 103 27.48
2014-06-27 9937 1223872 128 36693384 29.95 30.00 29.85 29.95 0.00 0% 29.90 8 29.95 3 27.48
2014-06-30 9937 645360 175 19398850 30.00 30.15 29.95 30.05 0.10 0.33% 30.05 17 30.10 108 27.57
2014-07-01 9937 479664 130 14445402 30.10 30.20 30.05 30.20 0.15 0.5% 30.15 19 30.20 7 27.71
2014-07-02 9937 608317 255 18740107 30.25 31.50 30.25 31.15 0.95 3.15% 31.05 194 31.15 57 28.58
2014-07-03 9937 461318 136 14456552 31.15 31.50 31.15 31.35 0.20 0.64% 31.30 10 31.40 74 28.76
2014-07-04 9937 303275 128 9475059 31.50 31.50 31.15 31.15 0.20 -0.64% 31.15 11 31.20 6 28.58
2014-07-07 9937 261100 86 8118494 31.15 31.20 31.05 31.10 0.05 -0.16% 31.05 23 31.10 4 28.53
2014-07-08 9937 195600 44 6085850 31.10 31.30 31.10 31.20 0.10 0.32% 31.10 44 31.20 7 28.62
2014-07-09 9937 209254 78 6532149 31.20 31.40 31.10 31.30 0.10 0.32% 31.20 17 31.35 12 28.72
2014-07-10 9937 729920 208 22908129 31.30 31.90 31.15 31.65 0.35 1.12% 31.65 14 31.70 2 29.04
2014-07-11 9937 631372 192 20127470 31.60 32.25 31.45 31.80 0.15 0.47% 31.80 12 31.90 24 29.17
2014-07-14 9937 603872 69 19033998 31.50 31.95 31.40 31.65 0.15 -0.47% 31.65 32 31.75 6 29.04
2014-07-15 9937 522851 139 16674510 31.70 32.05 31.70 32.00 0.35 1.11% 31.95 100 32.00 67 29.36
2014-07-16 9937 281217 119 8988549 32.00 32.15 31.70 31.95 0.05 -0.16% 31.90 11 31.95 19 29.31
2014-07-17 9937 536619 266 17391353 32.00 32.60 32.00 32.60 0.65 2.03% 32.50 3 32.60 7 29.91
2014-07-18 9937 755581 393 25236313 32.60 33.90 32.60 33.60 1.00 3.07% 33.60 15 33.65 4 30.83
2014-07-21 9937 1207184 450 41986751 33.65 35.20 33.65 34.40 0.80 2.38% 34.40 10 34.45 7 31.56
2014-07-22 9937 487803 239 16795171 34.20 34.50 34.20 34.40 0.00 0% 34.35 2 34.40 3 31.56
2014-07-24 9937 742819 348 25172038 34.30 34.50 33.40 33.40 1.00 -2.91% 33.35 8 33.40 7 30.64
2014-07-25 9937 16566849 280 551517717 33.40 33.50 32.65 33.30 0.10 -0.3% 33.10 26 33.30 103 30.55
2014-07-28 9937 459507 260 15271430 33.00 33.30 33.00 33.25 0.05 -0.15% 33.20 58 33.25 23 30.50
2014-07-29 9937 346818 241 11386914 32.25 33.15 32.25 32.80 0.00 -1.35% 32.80 24 32.90 3 30.09
2014-07-30 9937 370742 222 12303545 32.80 33.30 32.80 33.30 0.50 1.52% 33.25 7 33.30 36 30.55
2014-07-31 9937 481489 232 16138426 33.30 34.00 33.30 33.80 0.50 1.5% 33.80 19 33.85 8 31.01
2014-08-01 9937 349500 158 11874624 33.80 34.10 33.80 34.00 0.20 0.59% 34.00 23 34.10 15 31.19
2014-08-04 9937 266493 117 9063412 34.00 34.10 33.90 34.05 0.05 0.15% 33.90 14 34.05 2 31.24
2014-08-05 9937 241070 92 8193080 34.05 34.05 33.90 34.00 0.05 -0.15% 34.00 6 34.05 15 31.19
2014-08-06 9937 331001 160 11153983 34.00 34.00 33.25 33.60 0.40 -1.18% 33.60 10 33.70 2 30.83
2014-08-07 9937 285498 153 9681229 33.70 34.00 33.70 33.95 0.35 1.04% 33.90 1 33.95 2 31.15
2014-08-08 9937 6068946 182 206323024 33.75 34.00 33.75 34.00 0.05 0.15% 33.95 7 34.00 141 31.19
2014-08-11 9937 352280 131 12063142 34.30 34.80 34.00 34.10 0.10 0.29% 34.10 14 34.20 11 31.28
2014-08-12 9937 285289 122 9711096 34.10 34.15 34.00 34.10 0.00 0% 34.05 26 34.10 7 31.28
2014-08-13 9937 159331 98 5452886 34.00 34.35 34.00 34.35 0.25 0.73% 34.20 3 34.35 32 31.51
2014-08-14 9937 233500 107 7985550 34.35 34.35 34.05 34.20 0.15 -0.44% 34.10 21 34.20 20 31.38
2014-08-15 9937 262000 125 8928500 34.20 34.20 34.00 34.10 0.10 -0.29% 34.05 6 34.10 26 31.28
2014-08-18 9937 331477 156 11266477 34.10 34.10 33.80 33.80 0.30 -0.88% 33.80 62 34.00 24 31.01
2014-08-19 9937 364578 156 12326419 33.80 33.95 33.75 33.80 0.00 0% 33.75 12 33.80 137 31.01
2014-08-20 9937 447508 198 15095418 33.80 33.85 33.60 33.65 0.15 -0.44% 33.60 27 33.70 56 30.87
2014-08-21 9937 447002 253 14956816 33.65 33.65 33.25 33.40 0.25 -0.74% 33.30 3 33.40 30 30.64
2014-08-22 9937 610377 297 20254891 33.40 33.40 33.10 33.10 0.30 -0.9% 33.05 37 33.10 21 30.37
2014-08-25 9937 762888 318 25105597 33.10 33.10 32.80 32.80 0.30 -0.91% 32.80 46 32.85 10 30.09
2014-08-26 9937 416854 214 13797066 32.80 33.30 32.60 33.25 0.45 1.37% 33.20 6 33.25 25 30.50
2014-08-27 9937 778715 429 26320215 33.30 34.00 33.25 33.95 0.70 2.11% 33.95 21 34.00 28 31.15
2014-08-28 9937 377834 188 12847820 33.95 34.10 33.90 34.10 0.15 0.44% 34.05 1 34.10 3 31.28
2014-08-29 9937 313372 168 10704128 34.30 34.30 34.05 34.10 0.00 0% 34.10 52 34.15 1 31.28
2014-09-01 9937 383373 197 13090225 34.10 34.35 34.00 34.00 0.10 -0.29% 34.00 131 34.10 2 31.19
2014-09-02 9937 261000 118 8891400 34.00 34.15 33.90 34.05 0.05 0.15% 34.05 13 34.10 4 31.24
2014-09-03 9937 227162 98 7752648 34.00 34.25 34.00 34.15 0.10 0.29% 34.15 27 34.25 22 31.33
2014-09-04 9937 221422 143 7564103 34.20 34.25 34.10 34.10 0.05 -0.15% 34.10 20 34.20 5 31.28
2014-09-05 9937 17842045 190 606653619 34.00 34.25 34.00 34.00 0.10 -0.29% 34.00 205 34.10 2 31.19
2014-09-09 9937 550300 258 18870635 34.00 34.60 34.00 34.15 0.15 0.44% 34.10 7 34.20 1 31.33
2014-09-10 9937 877606 350 29786379 34.00 34.20 33.60 33.70 0.45 -1.32% 33.70 40 34.00 57 30.92
2014-09-11 9937 524236 204 17818714 33.85 34.30 33.85 33.90 0.20 0.59% 33.85 5 33.90 1 31.10
2014-09-12 9937 339290 156 11525400 33.80 34.05 33.80 33.95 0.05 0.15% 33.95 110 34.00 4 31.15
2014-09-15 9937 364436 154 12376408 33.95 34.20 33.90 34.00 0.05 0.15% 33.95 97 34.00 276 31.19
2014-09-16 9937 521020 131 17695176 34.00 34.10 33.90 33.95 0.05 -0.15% 33.95 2 34.00 146 31.15
2014-09-17 9937 622840 264 21146934 33.95 34.10 33.90 34.00 0.05 0.15% 33.95 5 34.00 382 31.19
2014-09-18 9937 485619 187 16488696 34.00 34.00 33.90 33.95 0.05 -0.15% 33.90 41 34.00 102 31.15
2014-09-19 9937 378030 129 12837820 33.95 34.00 33.90 34.00 0.05 0.15% 33.95 176 34.00 246 31.19
2014-09-22 9937 219000 98 7441750 34.00 34.05 33.95 33.95 0.05 -0.15% 33.95 232 34.00 59 31.15
2014-09-23 9937 133349 70 4533281 33.95 34.00 33.90 34.00 0.05 0.15% 33.95 313 34.00 23 31.19
2014-09-24 9937 200000 92 6800250 34.00 34.05 34.00 34.00 0.00 0% 33.95 327 34.00 114 31.19
2014-09-25 9937 304985 140 10369142 34.10 34.15 33.95 34.00 0.00 0% 33.95 123 34.00 214 31.19
2014-09-26 9937 216150 61 7344992 33.95 34.00 33.90 33.95 0.05 -0.15% 33.95 134 34.00 92 31.15
2014-09-29 9937 204456 144 6950285 33.90 34.00 33.90 34.00 0.05 0.15% 33.95 142 34.00 180 31.19
2014-09-30 9937 403000 215 13691550 33.95 34.05 33.90 34.00 0.00 0% 33.95 87 34.00 83 31.19
2014-10-01 9937 496836 177 16935614 34.00 34.55 33.95 34.55 0.55 1.62% 34.05 17 34.60 1 31.70
2014-10-02 9937 459164 199 15751208 34.25 34.45 34.15 34.20 0.35 -1.01% 34.20 7 34.25 1 31.38
2014-10-03 9937 8620919 314 300430443 34.25 35.10 34.25 34.85 0.65 1.9% 34.80 32 34.85 1 31.97
2014-10-06 9937 636001 392 22518233 34.85 36.00 34.85 35.50 0.65 1.87% 35.45 1 35.50 79 32.57
2014-10-07 9937 449673 295 15894439 35.40 35.50 34.90 35.40 0.10 -0.28% 35.40 43 35.45 28 32.48
2014-10-08 9937 548228 325 19229432 35.30 35.40 34.95 35.00 0.40 -1.13% 34.95 21 35.00 26 32.11
2014-10-09 9937 1491039 143 52326761 35.45 35.50 34.90 35.10 0.10 0.29% 34.95 30 35.10 2 32.20
2014-10-13 9937 307969 203 10671784 34.85 35.00 34.50 34.50 0.60 -1.71% 34.50 14 34.55 1 31.65
2014-10-14 9937 312000 161 10647950 34.20 34.45 34.05 34.05 0.45 -1.3% 34.05 4 34.15 28 31.24
2014-10-15 9937 222248 141 7548832 34.05 34.10 33.90 34.00 0.05 -0.15% 34.00 22 34.10 4 31.19
2014-10-16 9937 204675 91 6941479 33.80 34.05 33.75 33.80 0.20 -0.59% 33.80 61 33.95 3 31.01
2014-10-17 9937 320001 192 10810734 33.80 34.25 33.40 34.15 0.35 1.04% 34.00 13 34.15 15 31.33
2014-10-20 9937 142556 96 4850598 34.20 34.20 33.90 34.15 0.00 0% 34.15 29 34.20 31 31.33
2014-10-21 9937 193436 136 6623017 34.25 34.30 34.15 34.30 0.15 0.44% 34.25 6 34.30 21 31.47
2014-10-22 9937 281070 168 9634390 34.30 34.45 34.05 34.30 0.00 0% 34.30 5 34.45 10 31.47
2014-10-23 9937 151883 115 5228229 34.25 34.60 34.20 34.55 0.25 0.73% 34.55 19 34.60 59 31.70
2014-10-24 9937 239024 189 8219071 34.40 34.55 33.80 34.50 0.05 -0.14% 34.45 5 34.60 87 31.65
2014-10-27 9937 218388 183 7548217 34.50 34.70 34.35 34.40 0.10 -0.29% 34.40 9 34.50 85 31.56
2014-10-28 9937 254000 182 8796750 34.70 34.85 34.45 34.65 0.25 0.73% 34.65 5 34.70 36 31.79
2014-10-29 9937 185020 161 6423488 34.50 34.80 34.50 34.65 0.00 0% 34.60 10 34.75 33 31.79
2014-10-30 9937 254270 199 8847442 34.70 34.85 34.65 34.80 0.15 0.43% 34.75 3 34.80 9 31.93
2014-10-31 9937 219001 152 7612634 34.80 34.85 34.60 34.75 0.05 -0.14% 34.60 5 34.80 35 31.88
2014-11-03 9937 190002 174 6586218 34.90 34.90 34.20 34.60 0.15 -0.43% 34.60 6 34.65 27 31.74
2014-11-04 9937 225000 194 7784250 34.50 34.70 34.40 34.60 0.00 0% 34.60 9 34.70 20 31.74
2014-11-05 9937 168000 145 5832050 34.50 34.80 34.50 34.75 0.15 0.43% 34.75 4 34.80 8 31.88
2014-11-06 9937 286000 218 9974900 34.80 35.00 34.75 34.95 0.20 0.58% 34.85 6 34.95 53 32.06
2014-11-07 9937 276000 179 9653450 34.95 35.00 34.95 34.95 0.00 0% 34.80 24 34.95 14 32.06
2014-11-10 9937 315280 239 11048636 34.95 35.15 34.95 35.15 0.20 0.57% 35.05 6 35.15 9 32.25
2014-11-11 9937 391029 258 13774017 35.15 35.30 35.10 35.30 0.15 0.43% 35.20 14 35.30 55 32.39
2014-11-12 9937 321224 206 11315301 35.00 35.30 35.00 35.25 0.05 -0.14% 35.25 3 35.30 14 32.34
2014-11-13 9937 338100 190 11953080 35.25 35.50 35.25 35.50 0.25 0.71% 35.45 2 35.50 9 32.57
2014-11-14 9937 287080 194 10192828 35.50 35.60 35.35 35.55 0.05 0.14% 35.50 20 35.55 47 32.61
2014-11-17 9937 329715 163 11736695 35.60 35.70 35.30 35.65 0.10 0.28% 35.65 49 35.70 26 34.61
2014-11-18 9937 571075 166 20338393 35.50 35.80 35.10 35.45 0.20 -0.56% 35.45 15 35.50 18 34.42
2014-11-19 9937 217509 124 7749169 35.45 35.75 35.30 35.70 0.25 0.71% 35.70 2 35.75 1 34.66
2014-11-20 9937 229654 127 8208848 35.75 35.80 35.70 35.70 0.00 0% 35.70 97 35.80 6 34.66
2014-11-21 9937 308000 85 11035150 35.80 36.00 35.70 35.90 0.20 0.56% 35.90 5 35.95 5 34.85
2014-11-24 9937 327611 170 11839454 35.90 36.35 35.90 36.30 0.40 1.11% 36.10 12 36.30 1 35.24
2014-11-25 9937 254389 146 9209654 36.30 36.40 36.10 36.10 0.20 -0.55% 36.10 14 36.15 1 35.05
2014-11-26 9937 116711 92 4201903 36.00 36.20 35.95 35.95 0.15 -0.42% 35.95 117 36.00 4 34.90
2014-11-27 9937 217845 109 7838558 35.95 36.10 35.95 35.95 0.00 0% 35.95 115 36.00 39 34.90
2014-11-28 9937 232434 145 8350743 35.40 36.00 35.40 35.95 0.00 0% 35.95 15 36.00 45 34.90
2014-12-01 9937 68500 40 2455950 35.60 36.00 35.60 35.90 0.05 -0.14% 35.90 20 36.00 12 34.85
2014-12-02 9937 263466 180 9438693 36.25 36.25 35.65 35.65 0.25 -0.7% 35.65 9 35.80 5 34.61
2014-12-03 9937 196624 125 7028725 35.65 35.95 35.55 35.95 0.30 0.84% 35.75 1 35.95 11 34.90
2014-12-04 9937 331080 204 11861325 35.95 36.00 35.50 35.95 0.00 0% 35.95 4 36.00 37 34.90
2014-12-05 9937 329225 221 11818993 35.75 36.00 35.70 35.95 0.00 0% 35.95 6 36.00 25 34.90
2014-12-08 9937 475000 280 17039200 35.90 36.00 35.75 35.80 0.15 -0.42% 35.80 10 35.95 6 34.76
2014-12-09 9937 604436 274 21714493 35.80 36.00 35.75 35.80 0.00 0% 35.80 9 36.00 17 34.76
2014-12-10 9937 481008 349 17320987 35.90 36.25 35.85 36.25 0.45 1.26% 36.25 6 36.30 15 35.19
2014-12-11 9937 544516 237 19634274 36.20 36.30 35.85 36.20 0.05 -0.14% 36.10 2 36.20 10 35.15
2014-12-12 9937 33074 24 1301207 39.25 39.50 39.00 36.20 0.00 0% 39.10 4 39.50 1 17.95
2014-12-15 9937 170794 98 6177725 36.20 36.30 36.00 36.05 0.15 -0.41% 36.05 29 36.15 1 35.00
2014-12-16 9937 339932 153 12250961 36.25 36.40 36.00 36.00 0.05 -0.14% 36.00 182 36.25 1 34.95
2014-12-17 9937 218150 98 7861300 36.30 36.30 36.00 36.10 0.10 0.28% 36.05 9 36.10 3 35.05
2014-12-18 9937 46659 27 1684290 36.30 36.30 36.05 36.10 0.00 0% 36.10 113 36.20 27 35.05
2014-12-19 9937 10344161 162 372386821 36.00 36.05 35.50 36.00 0.10 -0.28% 36.00 41 36.05 3 34.95
2014-12-22 9937 209130 107 7549686 36.40 36.40 35.95 36.20 0.20 0.56% 36.20 52 36.30 1 35.15
2014-12-23 9937 46200 35 1672869 36.05 36.30 36.05 36.30 0.10 0.28% 36.20 33 36.30 9 35.24
2014-12-24 9937 69628 31 2518275 36.10 36.20 36.10 36.10 0.20 -0.55% 36.20 10 36.25 3 35.05
2014-12-25 9937 884075 39 31819170 36.10 36.10 35.70 35.70 0.40 -1.11% 35.70 10 35.75 2 34.66
2014-12-26 9937 320221 75 11489156 35.70 36.00 35.65 36.00 0.30 0.84% 35.70 5 36.00 46 34.95
2014-12-27 9937 157251 56 5648522 36.00 36.00 35.75 35.75 0.25 -0.69% 35.80 5 35.95 1 34.71
2014-12-29 9937 287055 113 10179943 35.80 36.00 34.50 35.65 0.10 -0.28% 35.50 12 35.70 1 34.61
2014-12-30 9937 138482 65 4939011 35.80 35.90 35.50 35.65 0.00 0% 35.65 2 35.75 8 34.61
2014-12-31 9937 491042 197 17450508 35.50 36.20 34.95 35.95 0.30 0.84% 35.95 2 36.10 2 34.90