佳格(1227)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　93.00
0
0%		92.80
-0.2
-0.22%		 　92.00
-0.8
-0.86%		91.80
-0.2
-0.22%		92.10
0.3
0.33%		90.80
-1.3
-1.41%		90.80
0
0%		 　90.50
-0.3
-0.33%		90.00
-0.5
-0.55%		90.90
0.9
1%		90.00
-0.9
-0.99%		90.40
0.4
0.44%		 　90.40
0
0%		90.50
0.1
0.11%		90.60
0.1
0.11%		89.50
-1.1
-1.21%		89.70
0.2
0.22%		 　88.80
-0.9
-1%		 90.15
2 月　　　　86.90
-1.9
-2.14%		86.90
0
0%		87.30
0.4
0.46%		 　86.90
-0.4
-0.46%		89.70
2.8
3.22%		88.60
-1.1
-1.23%		88.70
0.1
0.11%		87.70
-1
-1.13%		 　87.70
0
0%		87.80
0.1
0.11%		87.80
0
0%		87.30
-0.5
-0.57%		88.30
1
1.15%		 　87.70
-0.6
-0.68%		88.00
0.3
0.34%		88.40
0.4
0.45%		88.10
-0.3
-0.34%		 87.8
3 月　　87.80
-0.3
-0.34%		87.10
-0.7
-0.8%		87.10
0
0%		88.00
0.9
1.03%		86.90
-1.1
-1.25%		 　85.80
-1.1
-1.27%		85.00
-0.8
-0.93%		84.70
-0.3
-0.35%		84.60
-0.1
-0.12%		84.20
-0.4
-0.47%		 　85.20
1
1.19%		84.00
-1.2
-1.41%		84.00
0
0%		83.40
-0.6
-0.71%		81.90
-1.5
-1.8%		 　81.90
0
0%		81.50
-0.4
-0.49%		82.10
0.6
0.74%		83.70
1.6
1.95%		83.00
-0.7
-0.84%		 83.00
0
0%		84.38
4 月83.30
0.3
0.36%		84.20
0.9
1.08%		83.60
-0.6
-0.71%		 　　83.60
0
0%		83.10
-0.5
-0.6%		82.90
-0.2
-0.24%		82.90
0
0%		83.70
0.8
0.97%		 　84.30
0.6
0.72%		84.10
-0.2
-0.24%		84.90
0.8
0.95%		84.70
-0.2
-0.24%		84.00
-0.7
-0.83%		 　83.30
-0.7
-0.83%		84.20
0.9
1.08%		83.60
-0.6
-0.71%		83.20
-0.4
-0.48%		83.00
-0.2
-0.24%		 　82.60
-0.4
-0.48%		83.00
0.4
0.48%		83.00
0
0%		 83.52
5 月　82.40
-0.6
-0.72%		 　82.50
0.1
0.12%		82.10
-0.4
-0.48%		81.80
-0.3
-0.37%		81.50
-0.3
-0.37%		81.90
0.4
0.49%		 　82.00
0.1
0.12%		82.10
0.1
0.12%		83.70
1.6
1.95%		83.20
-0.5
-0.6%		83.80
0.6
0.72%		 　83.40
-0.4
-0.48%		83.00
-0.4
-0.48%		82.40
-0.6
-0.72%		83.50
1.1
1.33%		83.30
-0.2
-0.24%		 　84.30
1
1.2%		83.90
-0.4
-0.47%		83.90
0
0%		83.30
-0.6
-0.72%		82.60
-0.7
-0.84%		 82.92
6 月　　83.00
0.4
0.48%		83.00
0
0%		82.70
-0.3
-0.36%		82.30
-0.4
-0.48%		 　81.90
-0.4
-0.49%		82.50
0.6
0.73%		82.10
-0.4
-0.48%		82.50
0.4
0.49%		81.90
-0.6
-0.73%		 　81.60
-0.3
-0.37%		81.90
0.3
0.37%		82.30
0.4
0.49%		81.90
-0.4
-0.49%		82.60
0.7
0.85%		 　82.30
-0.3
-0.36%		81.90
-0.4
-0.49%		81.60
-0.3
-0.37%		81.80
0.2
0.25%		81.70
-0.1
-0.12%		 　83.00
1.3
1.59%		 82.24
7 月82.60
-0.4
-0.48%		83.10
0.5
0.61%		83.20
0.1
0.12%		82.50
-0.7
-0.84%		 　82.40
-0.1
-0.12%		82.80
0.4
0.49%		82.40
-0.4
-0.48%		82.10
-0.3
-0.36%		81.90
-0.2
-0.24%		 　81.70
-0.2
-0.24%		82.00
0.3
0.37%		82.00
0
0%		82.60
0.6
0.73%		82.80
0.2
0.24%		 　83.20
0.4
0.48%		83.40
0.2
0.24%		 83.50
0.1
0.12%		83.50
0
0%		 　84.00
0.5
0.6%		85.70
1.7
2.02%		86.90
1.2
1.4%		85.60
-1.3
-1.5%		83.14
8 月85.30
-0.3
-0.35%		 　84.30
-1
-1.17%		77.00
-7.3
-8.66%		76.30
-0.7
-0.91%		76.50
0.2
0.26%		76.20
-0.3
-0.39%		 　76.90
0.7
0.92%		76.80
-0.1
-0.13%		77.60
0.8
1.04%		76.90
-0.7
-0.9%		75.90
-1
-1.3%		 　73.40
-2.5
-3.29%		73.80
0.4
0.54%		73.80
0
0%		74.10
0.3
0.41%		75.90
1.8
2.43%		 　76.10
0.2
0.26%		76.00
-0.1
-0.13%		77.10
1.1
1.45%		77.00
-0.1
-0.13%		76.80
-0.2
-0.26%		 76.96
9 月76.80
0
0%		76.40
-0.4
-0.52%		76.50
0.1
0.13%		76.40
-0.1
-0.13%		75.80
-0.6
-0.79%		 　　76.40
0.6
0.79%		75.50
-0.9
-1.18%		76.10
0.6
0.79%		76.00
-0.1
-0.13%		 　75.90
-0.1
-0.13%		74.80
-1.1
-1.45%		75.60
0.8
1.07%		76.00
0.4
0.53%		75.00
-1
-1.32%		 　73.90
-1.1
-1.47%		73.60
-0.3
-0.41%		73.70
0.1
0.14%		73.60
-0.1
-0.14%		73.20
-0.4
-0.54%		 　70.90
-2.3
-3.14%		68.50
-2.4
-3.39%		 74.53
10 月70.00
1.5
2.19%		70.40
0.4
0.57%		71.50
1.1
1.56%		 　71.00
-0.5
-0.7%		70.30
-0.7
-0.99%		69.80
-0.5
-0.71%		71.40
1.6
2.29%		 　　68.00
-3.4
-4.76%		70.00
2
2.94%		68.30
-1.7
-2.43%		67.50
-0.8
-1.17%		65.70
-1.8
-2.67%		 　68.90
3.2
4.87%		68.40
-0.5
-0.73%		69.30
0.9
1.32%		68.70
-0.6
-0.87%		67.00
-1.7
-2.47%		 　66.80
-0.2
-0.3%		68.30
1.5
2.25%		69.30
1
1.46%		69.70
0.4
0.58%		70.10
0.4
0.57%		69.04
11 月 　69.60
-0.5
-0.71%		69.60
0
0%		68.90
-0.7
-1.01%		69.00
0.1
0.15%		68.60
-0.4
-0.58%		 　69.00
0.4
0.58%		69.10
0.1
0.14%		68.70
-0.4
-0.58%		68.30
-0.4
-0.58%		67.70
-0.6
-0.88%		 　68.50
0.8
1.18%		69.50
1
1.46%		71.10
1.6
2.3%		71.20
0.1
0.14%		70.60
-0.6
-0.84%		 　70.90
0.3
0.42%		70.80
-0.1
-0.14%		71.30
0.5
0.71%		71.90
0.6
0.84%		71.80
-0.1
-0.14%		 70
12 月72.00
0.2
0.28%		70.70
-1.3
-1.81%		71.00
0.3
0.42%		71.50
0.5
0.7%		71.50
0
0%		 　70.70
-0.8
-1.12%		70.50
-0.2
-0.28%		69.20
-1.3
-1.84%		69.20
0
0%		68.90
-0.3
-0.43%		 　68.20
-0.7
-1.02%		68.50
0.3
0.44%		67.60
-0.9
-1.31%		67.80
0.2
0.3%		68.60
0.8
1.18%		 　68.40
-0.2
-0.29%		68.70
0.3
0.44%		69.50
0.8
1.16%		69.20
-0.3
-0.43%		69.00
-0.2
-0.29%		69.20
0.2
0.29%		 69.50
0.3
0.43%		69.60
0.1
0.14%		70.00
0.4
0.57%		69.49

說明:最高漲幅:4.87%最低跌幅:-8.66% 最高價:93.00最低價:65.70平均價:79.36,灰色底表示週末,漲121天(77.5)元,跌163天(-116.4)元,平盤30天
5%=2,3%=2,2%=12,1%=49,0%=86,-0%=1,-1%=2,-2%=6,-3%=11,-4%=68,-5%=75,

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 1227 1129245 873 105483754 93.50 94.00 92.60 93.00 0.00 0% 92.90 2 93.00 156 29.25
2014-01-03 1227 503664 408 46705412 92.40 92.90 92.20 92.80 0.20 -0.22% 92.80 487 92.90 24 29.18
2014-01-06 1227 1067909 801 98989940 92.80 94.00 91.60 92.00 0.80 -0.86% 91.90 3 92.00 3 28.93
2014-01-07 1227 385993 367 35486645 92.00 92.50 91.70 91.80 0.20 -0.22% 91.70 20 91.80 6 28.87
2014-01-08 1227 478431 393 44122559 92.00 92.80 91.90 92.10 0.30 0.33% 92.00 22 92.10 1 28.96
2014-01-09 1227 811565 680 73904292 92.00 92.00 90.50 90.80 1.30 -1.41% 90.80 6 91.10 27 28.55
2014-01-10 1227 816486 582 73882522 91.70 91.70 90.00 90.80 0.00 0% 90.80 51 90.90 2 28.55
2014-01-13 1227 575101 485 52245533 91.80 91.80 90.40 90.50 0.30 -0.33% 90.50 3 90.80 6 28.46
2014-01-14 1227 4291125 492 387067870 90.40 90.90 90.00 90.00 0.50 -0.55% 90.00 43 90.40 7 28.30
2014-01-15 1227 594114 510 53623193 90.10 91.00 90.00 90.90 0.90 1% 90.70 2 90.90 4 28.58
2014-01-16 1227 553712 488 49941780 91.40 91.40 90.00 90.00 0.90 -0.99% 90.00 64 90.40 6 28.30
2014-01-17 1227 532965 435 48105634 90.00 90.80 89.90 90.40 0.40 0.44% 90.40 31 90.50 1 28.43
2014-01-20 1227 651054 544 58866867 90.00 90.80 90.00 90.40 0.00 0% 90.40 14 90.60 1 28.43
2014-01-21 1227 745139 532 67467452 90.40 91.10 90.00 90.50 0.10 0.11% 90.50 10 90.60 4 28.46
2014-01-22 1227 451046 446 40778343 90.50 91.00 90.10 90.60 0.10 0.11% 90.50 1 90.60 7 28.49
2014-01-23 1227 858250 738 77151418 90.60 91.00 89.50 89.50 1.10 -1.21% 89.50 78 89.80 1 28.14
2014-01-24 1227 784601 592 70400197 89.50 90.00 89.40 89.70 0.20 0.22% 89.60 12 89.70 26 28.21
2014-01-27 1227 1434817 1228 127451518 89.00 89.80 88.70 88.80 0.90 -1% 88.80 76 89.00 4 27.92
2014-02-05 1227 1962677 1693 171512595 88.50 88.70 86.50 86.90 1.90 -2.14% 86.90 6 87.00 2 27.33
2014-02-06 1227 1078585 950 93797802 87.00 87.90 86.70 86.90 0.00 0% 86.90 22 87.00 1 27.33
2014-02-07 1227 1317234 848 114766141 87.00 87.50 86.80 87.30 0.40 0.46% 87.30 6 87.40 1 27.45
2014-02-10 1227 967190 789 84444279 87.40 87.80 86.90 86.90 0.40 -0.46% 86.90 12 87.00 5 27.33
2014-02-11 1227 1458174 1148 129807396 87.80 90.00 87.00 89.70 2.80 3.22% 89.70 5 89.80 11 28.21
2014-02-12 1227 1382943 1177 122837527 90.00 90.00 88.10 88.60 1.10 -1.23% 88.60 28 88.80 1 27.86
2014-02-13 1227 966726 689 85615862 88.60 89.00 88.20 88.70 0.10 0.11% 88.50 4 88.70 11 27.89
2014-02-14 1227 1126492 951 99216231 88.70 88.90 87.30 87.70 1.00 -1.13% 87.70 7 87.90 8 27.58
2014-02-17 1227 548514 429 48179922 88.80 88.90 87.30 87.70 0.00 0% 87.60 4 87.70 17 27.58
2014-02-18 1227 500063 448 43766019 87.80 88.10 87.00 87.80 0.10 0.11% 87.70 6 87.80 5 27.61
2014-02-19 1227 618490 503 54075420 87.80 88.00 87.10 87.80 0.00 0% 87.70 3 87.90 12 27.61
2014-02-20 1227 723476 580 63159040 87.80 87.80 87.10 87.30 0.50 -0.57% 87.20 15 87.30 21 27.45
2014-02-21 1227 795058 610 69682505 87.30 88.30 87.10 88.30 1.00 1.15% 88.20 1 88.30 24 27.77
2014-02-24 1227 327435 250 28716780 88.20 88.30 87.40 87.70 0.60 -0.68% 87.60 10 87.70 8 27.58
2014-02-25 1227 605498 496 53067924 87.50 88.30 87.20 88.00 0.30 0.34% 87.90 6 88.00 7 27.67
2014-02-26 1227 549152 500 48387397 88.00 88.40 87.80 88.40 0.40 0.45% 88.10 16 88.40 37 27.80
2014-02-27 1227 688884 453 60685965 88.00 88.70 87.50 88.10 0.30 -0.34% 88.00 1 88.10 6 27.70
2014-03-03 1227 568662 491 49786314 88.10 88.10 87.30 87.80 0.30 -0.34% 87.60 1 87.80 2 27.61
2014-03-04 1227 503532 445 43910833 87.50 87.50 87.10 87.10 0.70 -0.8% 87.10 32 87.20 1 27.39
2014-03-05 1227 413300 366 36095048 87.10 87.80 87.10 87.10 0.00 0% 87.10 81 87.40 4 27.39
2014-03-06 1227 882926 750 77075999 87.10 88.00 87.00 88.00 0.90 1.03% 87.90 5 88.00 43 27.67
2014-03-07 1227 1432293 1099 124829100 88.00 88.00 86.90 86.90 1.10 -1.25% 86.90 8 87.00 2 27.33
2014-03-10 1227 1369887 1033 117667218 86.80 86.80 85.50 85.80 1.10 -1.27% 85.80 8 85.90 12 26.98
2014-03-11 1227 2149621 1109 183142205 85.80 86.20 85.00 85.00 0.80 -0.93% 85.00 310 85.20 5 26.73
2014-03-12 1227 1234980 1050 104168481 85.00 85.00 84.00 84.70 0.30 -0.35% 84.60 11 84.70 1 26.64
2014-03-13 1227 993142 782 83981106 84.10 85.80 84.10 84.60 0.10 -0.12% 84.50 2 84.60 8 26.60
2014-03-14 1227 1323373 1043 111416110 84.40 84.50 84.00 84.20 0.40 -0.47% 84.20 9 84.30 1 26.48
2014-03-17 1227 1073749 940 90489704 84.40 85.20 83.80 85.20 1.00 1.19% 85.20 2 85.30 9 26.79
2014-03-18 1227 1790269 1005 150821334 85.20 85.50 84.00 84.00 1.20 -1.41% 84.00 204 84.10 3 26.42
2014-03-19 1227 722623 621 60759885 84.00 84.30 84.00 84.00 0.00 0% 84.00 375 84.10 5 26.42
2014-03-20 1227 1105948 733 92167537 84.00 84.00 83.10 83.40 0.60 -0.71% 83.40 2 83.50 17 26.23
2014-03-21 1227 1577090 1160 129708116 84.00 84.00 81.80 81.90 1.50 -1.8% 81.90 14 82.00 31 25.75
2014-03-24 1227 1024641 650 83555409 81.90 82.00 80.70 81.90 0.00 0% 81.70 7 81.90 5 25.75
2014-03-25 1227 1647007 1001 134194774 81.90 81.90 81.30 81.50 0.40 -0.49% 81.40 65 81.50 101 25.63
2014-03-26 1227 1122457 792 91993994 81.50 82.50 81.50 82.10 0.60 0.74% 82.00 100 82.10 6 25.82
2014-03-27 1227 1683752 1159 139838368 82.50 83.70 82.20 83.70 1.60 1.95% 83.60 30 83.70 17 26.32
2014-03-28 1227 1587001 1202 133152374 84.00 85.40 83.00 83.00 0.70 -0.84% 82.90 28 83.00 4 26.10
2014-03-31 1227 2234274 1090 186150528 84.00 84.20 83.00 83.00 0.00 0% 82.90 109 83.00 152 26.10
2014-04-01 1227 1176122 710 97925195 83.00 83.60 82.90 83.30 0.30 0.36% 83.30 15 83.40 10 26.19
2014-04-02 1227 926988 753 77473270 83.40 84.20 83.00 84.20 0.90 1.08% 84.00 6 84.20 3 29.75
2014-04-03 1227 445550 408 37247738 84.20 84.20 83.40 83.60 0.60 -0.71% 83.60 14 83.80 7 29.54
2014-04-07 1227 697645 545 58320408 83.10 84.20 83.10 83.60 0.00 0% 83.50 1 83.60 33 29.54
2014-04-08 1227 741228 364 61741255 84.00 84.00 83.10 83.10 0.50 -0.6% 83.10 7 83.40 2 29.36
2014-04-09 1227 717481 448 59411623 83.00 83.50 82.50 82.90 0.20 -0.24% 82.90 1 83.00 30 29.29
2014-04-10 1227 734171 587 60748663 82.90 83.30 82.50 82.90 0.00 0% 82.60 23 82.90 21 29.29
2014-04-11 1227 848863 576 70860522 82.90 83.70 82.60 83.70 0.80 0.97% 83.60 2 83.70 13 29.58
2014-04-14 1227 753942 487 63182628 83.70 84.30 83.30 84.30 0.60 0.72% 84.20 1 84.40 21 29.79
2014-04-15 1227 664415 425 55946990 84.70 84.70 83.80 84.10 0.20 -0.24% 84.10 34 84.20 5 29.72
2014-04-16 1227 669590 575 56574252 84.10 85.00 83.80 84.90 0.80 0.95% 84.80 3 84.90 9 30.00
2014-04-17 1227 553026 391 46838093 85.00 85.10 84.30 84.70 0.20 -0.24% 84.60 3 84.80 3 29.93
2014-04-18 1227 264537 245 22314208 85.00 85.00 84.00 84.00 0.70 -0.83% 84.00 16 84.50 10 29.68
2014-04-21 1227 327906 248 27321746 84.00 84.00 83.10 83.30 0.70 -0.83% 83.30 14 83.40 10 29.43
2014-04-22 1227 598871 464 50248286 83.40 84.30 83.20 84.20 0.90 1.08% 84.10 2 84.20 8 29.75
2014-04-23 1227 1592378 358 133258190 84.00 84.50 83.60 83.60 0.60 -0.71% 83.50 44 83.70 1 29.54
2014-04-24 1227 685048 547 57311685 83.50 84.00 83.10 83.20 0.40 -0.48% 83.20 4 83.30 1 29.40
2014-04-25 1227 818078 566 67905974 83.20 83.50 82.50 83.00 0.20 -0.24% 83.00 35 83.10 6 29.33
2014-04-28 1227 534020 446 43806651 82.00 82.60 81.50 82.60 0.40 -0.48% 82.40 1 82.60 68 29.19
2014-04-29 1227 1761265 368 145739682 82.60 83.00 82.50 83.00 0.40 0.48% 82.90 1 83.00 6 29.33
2014-04-30 1227 584027 360 48376641 83.00 83.10 82.00 83.00 0.00 0% 83.00 69 83.10 3 29.33
2014-05-02 1227 346730 284 28617995 82.30 83.30 82.30 82.40 0.60 -0.72% 82.40 24 82.50 1 29.12
2014-05-05 1227 225809 206 18633932 83.00 83.00 82.30 82.50 0.10 0.12% 82.40 18 82.50 4 29.15
2014-05-06 1227 502470 385 41256721 82.70 82.70 81.90 82.10 0.40 -0.48% 82.10 1 82.20 21 29.01
2014-05-07 1227 490446 426 40232917 82.60 82.60 81.80 81.80 0.30 -0.37% 81.80 36 81.90 3 28.90
2014-05-08 1227 542287 419 44335769 82.40 82.40 81.50 81.50 0.30 -0.37% 81.50 138 81.90 11 28.80
2014-05-09 1227 425540 315 34767818 81.90 82.00 81.50 81.90 0.40 0.49% 81.90 4 82.00 55 28.94
2014-05-12 1227 413018 280 33854276 81.90 82.20 81.60 82.00 0.10 0.12% 82.00 10 82.10 17 28.98
2014-05-13 1227 411355 290 33907510 82.10 82.70 82.10 82.10 0.10 0.12% 82.10 209 82.20 17 29.01
2014-05-14 1227 932474 735 77489864 82.10 83.70 82.00 83.70 1.60 1.95% 83.60 13 83.70 12 29.58
2014-05-15 1227 423087 326 35396241 83.70 84.20 83.20 83.20 0.50 -0.6% 83.20 2 83.30 1 29.40
2014-05-16 1227 305823 284 25487976 83.00 83.80 82.80 83.80 0.60 0.72% 83.60 8 83.80 3 32.36
2014-05-19 1227 279707 242 23320455 83.80 84.40 83.00 83.40 0.40 -0.48% 83.30 2 83.50 98 32.20
2014-05-20 1227 446070 393 36966610 83.40 83.40 82.40 83.00 0.40 -0.48% 82.90 2 83.00 44 32.05
2014-05-21 1227 440865 373 36347761 83.00 83.00 82.20 82.40 0.60 -0.72% 82.40 2 82.50 49 31.81
2014-05-22 1227 463081 415 38608557 82.70 83.50 82.70 83.50 1.10 1.33% 83.50 7 83.60 38 32.24
2014-05-23 1227 484756 352 40253071 83.50 83.70 82.50 83.30 0.20 -0.24% 82.80 3 83.30 49 32.16
2014-05-26 1227 680734 551 57095273 83.30 84.40 83.00 84.30 1.00 1.2% 84.20 3 84.30 12 32.55
2014-05-27 1227 726711 597 60864929 84.50 84.50 83.20 83.90 0.40 -0.47% 83.70 2 83.90 1 32.39
2014-05-28 1227 1129214 932 94476961 83.90 84.00 83.20 83.90 0.00 0% 83.60 1 83.90 20 32.39
2014-05-29 1227 750974 596 62490133 83.90 84.00 82.90 83.30 0.60 -0.72% 83.30 31 83.50 6 32.16
2014-05-30 1227 912555 523 75648034 83.20 83.70 82.60 82.60 0.70 -0.84% 82.60 30 83.10 2 31.89
2014-06-03 1227 311526 265 25763444 82.30 83.00 82.20 83.00 0.40 0.48% 82.70 2 83.10 17 32.05
2014-06-04 1227 228033 181 18899821 83.00 83.10 82.50 83.00 0.00 0% 83.00 1 83.10 6 32.05
2014-06-05 1227 207488 192 17128648 83.00 83.00 82.40 82.70 0.30 -0.36% 82.60 11 82.70 5 31.93
2014-06-06 1227 439510 342 36176015 82.70 83.00 82.00 82.30 0.40 -0.48% 82.20 1 82.40 6 31.78
2014-06-09 1227 517125 426 42380650 82.40 82.70 81.80 81.90 0.40 -0.49% 81.80 80 81.90 9 31.62
2014-06-10 1227 437131 342 35918203 81.90 82.50 81.80 82.50 0.60 0.73% 82.40 1 82.50 28 31.85
2014-06-11 1227 435615 295 35722179 82.50 82.50 81.80 82.10 0.40 -0.48% 82.00 6 82.10 12 31.70
2014-06-12 1227 372335 343 30646831 82.10 82.70 82.00 82.50 0.40 0.49% 82.40 5 82.50 4 31.85
2014-06-13 1227 506440 447 41571215 82.10 82.40 81.80 81.90 0.60 -0.73% 81.80 72 82.00 2 31.62
2014-06-16 1227 825733 601 67483197 82.00 82.00 81.40 81.60 0.30 -0.37% 81.60 6 81.80 10 31.51
2014-06-17 1227 430837 333 35217737 81.60 82.10 81.50 81.90 0.30 0.37% 81.70 1 81.90 27 31.62
2014-06-18 1227 783207 731 64690974 82.10 83.50 81.90 82.30 0.40 0.49% 82.30 8 82.50 5 31.78
2014-06-19 1227 532399 479 43793364 83.00 83.00 81.80 81.90 0.40 -0.49% 81.80 45 81.90 2 31.62
2014-06-20 1227 639575 528 52565414 82.50 82.60 81.70 82.60 0.70 0.85% 82.10 2 82.60 13 31.89
2014-06-23 1227 511637 410 42076619 82.80 82.90 81.80 82.30 0.30 -0.36% 82.30 1 82.40 7 31.78
2014-06-24 1227 533516 476 43661554 82.00 82.60 81.60 81.90 0.40 -0.49% 81.80 17 81.90 22 31.62
2014-06-25 1227 845200 576 69183904 81.60 82.50 81.60 81.60 0.30 -0.37% 81.60 57 81.70 5 31.51
2014-06-26 1227 620829 471 50757918 81.90 82.00 81.60 81.80 0.20 0.25% 81.70 5 81.80 53 31.58
2014-06-27 1227 915406 595 74672661 81.80 81.80 81.40 81.70 0.10 -0.12% 81.60 2 81.70 29 31.54
2014-06-30 1227 2672695 1096 219473194 81.70 83.00 81.00 83.00 1.30 1.59% 81.30 8 83.00 44 32.05
2014-07-01 1227 700192 604 57865835 83.00 83.00 82.50 82.60 0.40 -0.48% 82.50 35 82.60 5 31.89
2014-07-02 1227 1030276 723 86122210 83.10 84.50 82.70 83.10 0.50 0.61% 83.10 5 83.20 2 32.08
2014-07-03 1227 420627 326 35157641 83.20 84.10 83.20 83.20 0.10 0.12% 83.20 43 83.30 4 32.12
2014-07-04 1227 309217 268 25597097 83.20 83.20 82.40 82.50 0.70 -0.84% 82.50 9 82.60 1 31.85
2014-07-07 1227 452765 314 37310030 82.50 82.70 82.00 82.40 0.10 -0.12% 82.40 99 82.50 4 31.81
2014-07-08 1227 393259 296 32343132 82.50 82.80 82.00 82.80 0.40 0.49% 82.50 6 82.80 2 31.97
2014-07-09 1227 539230 280 44396641 82.80 83.00 82.00 82.40 0.40 -0.48% 82.40 8 82.60 7 31.81
2014-07-10 1227 501044 423 41209509 82.00 82.70 82.00 82.10 0.30 -0.36% 82.10 2 82.20 2 31.70
2014-07-11 1227 502673 440 41338086 82.50 82.70 81.80 81.90 0.20 -0.24% 81.90 7 82.00 1 31.62
2014-07-14 1227 699535 519 57135499 82.00 82.10 81.50 81.70 0.20 -0.24% 81.60 6 81.70 3 31.54
2014-07-15 1227 401076 374 32795132 81.70 82.00 81.50 82.00 0.30 0.37% 81.90 1 82.00 12 31.66
2014-07-16 1227 370585 266 30341940 82.50 82.50 81.70 82.00 0.00 0% 81.80 2 82.00 20 31.66
2014-07-17 1227 399782 331 32936052 82.00 82.60 82.00 82.60 0.60 0.73% 82.50 19 82.60 16 31.89
2014-07-18 1227 422124 316 34858426 82.60 82.90 82.30 82.80 0.20 0.24% 82.70 2 82.80 10 31.97
2014-07-21 1227 344841 323 28659803 83.10 83.40 82.80 83.20 0.40 0.48% 83.20 4 83.30 24 32.12
2014-07-22 1227 340149 311 28356491 83.30 83.50 83.00 83.40 0.20 0.24% 83.40 5 83.50 45 32.20
2014-07-24 1227 382088 324 31836103 83.80 83.80 83.00 83.50 0.10 0.12% 83.30 3 83.50 9 32.24
2014-07-25 1227 384793 324 32057511 83.80 83.80 83.00 83.50 0.00 0% 83.30 27 83.50 17 32.24
2014-07-28 1227 953628 736 79962617 83.50 84.00 83.40 84.00 0.50 0.6% 83.90 4 84.00 11 32.43
2014-07-29 1227 1990932 1347 169185269 84.40 86.10 84.10 85.70 1.70 2.02% 85.60 51 85.80 26 33.09
2014-07-30 1227 1839180 1285 159063180 85.90 87.00 85.80 86.90 1.20 1.4% 86.90 3 87.00 250 33.55
2014-07-31 1227 1430568 893 123296705 87.00 87.00 85.60 85.60 1.30 -1.5% 85.60 53 86.00 7 33.05
2014-08-01 1227 2512620 617 213114057 84.10 85.50 84.10 85.30 0.30 -0.35% 85.20 2 85.30 4 32.93
2014-08-04 1227 2285110 1216 193195087 85.30 85.30 84.10 84.30 1.00 -1.17% 84.30 60 84.50 17 32.55
2014-08-05 1227 4588965 2001 350971465 76.00 77.60 76.00 77.00 0.00 -8.66% 77.00 17 77.10 41 29.73
2014-08-06 1227 1116825 736 85481200 77.00 77.20 76.00 76.30 0.70 -0.91% 76.30 8 76.40 2 29.46
2014-08-07 1227 414305 388 31742305 76.30 76.90 76.30 76.50 0.20 0.26% 76.50 5 76.60 7 29.54
2014-08-08 1227 563976 409 42877362 76.40 76.50 75.60 76.20 0.30 -0.39% 76.10 3 76.20 9 29.42
2014-08-11 1227 301761 258 23154766 76.50 77.00 76.50 76.90 0.70 0.92% 76.80 43 76.90 23 29.69
2014-08-12 1227 481372 373 36835716 76.90 76.90 76.10 76.80 0.10 -0.13% 76.70 185 76.80 7 29.65
2014-08-13 1227 652099 506 50319422 76.90 77.80 76.80 77.60 0.80 1.04% 77.50 9 77.70 18 29.96
2014-08-14 1227 478881 404 36983060 77.80 77.90 76.90 76.90 0.70 -0.9% 76.90 6 77.10 1 29.69
2014-08-15 1227 492370 399 37475590 76.90 76.90 75.80 75.90 1.00 -1.3% 75.90 12 76.00 16 29.53
2014-08-18 1227 1370354 1005 101275910 75.80 75.80 73.00 73.40 2.50 -3.29% 73.30 20 73.40 4 28.56
2014-08-19 1227 782814 660 57844573 73.50 74.40 73.50 73.80 0.40 0.54% 73.70 5 73.80 42 28.72
2014-08-20 1227 1289900 927 95201100 73.80 74.40 73.50 73.80 0.00 0% 73.80 362 73.90 1 28.72
2014-08-21 1227 815693 501 60380927 73.80 74.30 73.80 74.10 0.30 0.41% 74.00 4 74.10 5 28.83
2014-08-22 1227 636871 578 47856478 74.10 75.90 74.10 75.90 1.80 2.43% 75.90 7 76.00 10 29.53
2014-08-25 1227 379400 319 28801094 75.90 76.20 75.40 76.10 0.20 0.26% 76.10 7 76.20 4 29.61
2014-08-26 1227 312717 256 23775730 76.10 76.30 75.70 76.00 0.10 -0.13% 76.00 10 76.10 52 29.57
2014-08-27 1227 961334 764 74029840 76.10 77.40 76.10 77.10 1.10 1.45% 77.00 88 77.10 1 30.00
2014-08-28 1227 568720 380 43806848 77.30 77.50 76.90 77.00 0.10 -0.13% 77.00 1 77.10 5 29.96
2014-08-29 1227 576271 530 44326782 76.70 77.30 76.20 76.80 0.20 -0.26% 76.80 127 77.20 8 29.88
2014-09-01 1227 511892 436 39309453 76.80 77.20 76.50 76.80 0.00 0% 76.70 2 76.80 9 29.88
2014-09-02 1227 380683 387 29107038 76.90 76.90 76.10 76.40 0.40 -0.52% 76.20 8 76.40 8 29.73
2014-09-03 1227 536782 496 40916013 76.40 76.50 75.90 76.50 0.10 0.13% 76.20 4 76.50 51 29.77
2014-09-04 1227 290100 314 22119319 76.00 76.50 75.90 76.40 0.10 -0.13% 76.30 2 76.40 3 29.73
2014-09-05 1227 459856 379 34881812 76.40 76.40 75.50 75.80 0.60 -0.79% 75.80 6 76.10 9 29.49
2014-09-09 1227 314762 328 23993107 76.10 76.40 75.90 76.40 0.60 0.79% 76.30 1 76.40 23 29.73
2014-09-10 1227 287696 298 21744796 76.20 76.20 75.40 75.50 0.90 -1.18% 75.50 18 75.70 9 29.38
2014-09-11 1227 228149 260 17294918 75.50 76.20 75.50 76.10 0.60 0.79% 76.00 1 76.10 2 29.61
2014-09-12 1227 244116 273 18537316 76.60 76.60 75.50 76.00 0.10 -0.13% 75.70 6 76.00 21 29.57
2014-09-15 1227 213320 210 16115520 76.00 76.00 75.30 75.90 0.10 -0.13% 75.40 4 75.90 41 29.53
2014-09-16 1227 306998 298 23041550 75.40 75.70 74.80 74.80 1.10 -1.45% 74.80 63 75.20 7 29.11
2014-09-17 1227 541602 555 40931586 74.80 76.00 74.80 75.60 0.80 1.07% 75.20 21 75.60 3 29.42
2014-09-18 1227 251645 215 19119220 75.40 76.30 75.40 76.00 0.40 0.53% 76.00 169 76.10 8 29.57
2014-09-19 1227 430781 315 32412556 76.20 76.20 74.90 75.00 1.00 -1.32% 75.00 53 75.30 1 29.18
2014-09-22 1227 525237 500 38905218 75.00 75.00 73.80 73.90 1.10 -1.47% 73.90 20 74.20 8 28.75
2014-09-23 1227 324028 285 23900972 73.90 74.20 73.60 73.60 0.30 -0.41% 73.60 21 73.80 6 28.64
2014-09-24 1227 266970 235 19711274 73.60 74.00 73.60 73.70 0.10 0.14% 73.70 7 73.90 1 28.68
2014-09-25 1227 313160 280 23117098 74.00 74.50 73.10 73.60 0.10 -0.14% 73.60 34 73.70 11 28.64
2014-09-26 1227 587583 350 43001999 73.40 73.40 73.00 73.20 0.40 -0.54% 73.10 24 73.20 6 28.48
2014-09-29 1227 1626420 1241 115999740 72.90 72.90 70.90 70.90 2.30 -3.14% 70.90 4 71.00 11 27.59
2014-09-30 1227 3440145 1622 237461113 70.50 70.60 68.10 68.50 2.40 -3.39% 68.50 17 68.60 2 26.65
2014-10-01 1227 1284500 934 88829984 68.00 70.00 67.30 70.00 1.50 2.19% 69.90 1 70.00 25 27.24
2014-10-02 1227 734973 628 51516983 70.00 70.90 69.20 70.40 0.40 0.57% 70.40 20 70.60 2 27.39
2014-10-03 1227 320618 293 22809096 70.70 71.70 70.40 71.50 1.10 1.56% 71.50 12 71.60 3 27.82
2014-10-06 1227 360888 305 25633686 71.80 71.80 70.70 71.00 0.50 -0.7% 71.00 3 71.10 2 27.63
2014-10-07 1227 414129 357 29164059 70.70 70.80 69.90 70.30 0.70 -0.99% 70.30 48 70.50 3 27.35
2014-10-08 1227 553387 357 38810752 70.00 70.80 69.80 69.80 0.50 -0.71% 69.80 34 70.00 4 27.16
2014-10-09 1227 645208 489 45123018 67.50 71.40 67.30 71.40 1.60 2.29% 71.30 10 71.40 15 27.78
2014-10-13 1227 1014991 812 69882570 70.30 70.90 68.00 68.00 3.40 -4.76% 68.00 31 68.20 5 26.46
2014-10-14 1227 958295 738 66745750 68.00 70.50 68.00 70.00 2.00 2.94% 70.00 14 70.10 16 27.24
2014-10-15 1227 994245 689 68288848 70.20 70.20 68.20 68.30 1.70 -2.43% 68.30 24 68.40 1 26.58
2014-10-16 1227 1140194 901 75782492 65.00 68.30 64.60 67.50 0.80 -1.17% 67.50 21 67.70 25 26.26
2014-10-17 1227 1091780 903 71953880 67.50 68.00 65.20 65.70 1.80 -2.67% 65.70 15 65.80 1 25.56
2014-10-20 1227 885742 703 60307757 67.50 69.30 67.20 68.90 3.20 4.87% 68.80 11 69.00 5 26.81
2014-10-21 1227 459759 316 31463657 68.90 68.90 68.10 68.40 0.50 -0.73% 68.30 61 68.40 39 26.61
2014-10-22 1227 489209 419 33869690 69.00 69.60 68.60 69.30 0.90 1.32% 69.20 19 69.40 14 26.96
2014-10-23 1227 735871 578 50341617 69.50 69.50 67.80 68.70 0.60 -0.87% 68.50 3 68.80 26 26.73
2014-10-24 1227 1067710 880 71843769 69.50 69.50 66.70 67.00 1.70 -2.47% 66.90 13 67.00 15 26.07
2014-10-27 1227 702367 549 46506201 66.50 67.00 65.80 66.80 0.20 -0.3% 66.60 1 66.80 27 25.99
2014-10-28 1227 908088 648 61468296 67.20 68.30 67.10 68.30 1.50 2.25% 68.10 21 68.40 11 26.58
2014-10-29 1227 742655 550 51019578 68.30 69.30 68.30 69.30 1.00 1.46% 69.20 1 69.40 8 26.96
2014-10-30 1227 406729 355 28117604 69.50 69.70 68.80 69.70 0.40 0.58% 69.40 4 69.70 9 27.12
2014-10-31 1227 588252 466 41055140 69.90 70.40 69.30 70.10 0.40 0.57% 69.60 9 70.10 20 27.28
2014-11-03 1227 442421 393 30796218 70.20 70.30 69.30 69.60 0.50 -0.71% 69.50 4 69.60 30 27.08
2014-11-04 1227 414416 381 28651346 69.60 69.60 68.90 69.60 0.00 0% 69.30 18 69.60 3 27.08
2014-11-05 1227 322049 249 22218987 69.30 69.70 68.70 68.90 0.70 -1.01% 68.90 7 69.00 75 26.81
2014-11-06 1227 452733 381 31250077 68.70 69.50 68.70 69.00 0.10 0.15% 68.90 4 69.00 17 26.85
2014-11-07 1227 211470 207 14475377 68.20 68.60 68.20 68.60 0.40 -0.58% 68.60 1 68.70 7 26.69
2014-11-10 1227 562479 496 38824985 68.40 69.40 68.30 69.00 0.40 0.58% 68.90 2 69.00 9 26.85
2014-11-11 1227 579769 413 40012328 68.50 69.20 68.50 69.10 0.10 0.14% 69.10 41 69.20 18 26.89
2014-11-12 1227 433166 340 29735315 68.60 69.00 68.50 68.70 0.40 -0.58% 68.60 38 68.70 6 26.73
2014-11-13 1227 797939 404 54637611 68.90 68.90 68.30 68.30 0.40 -0.58% 68.30 14 68.40 22 26.58
2014-11-14 1227 1912980 775 130487240 68.30 68.60 67.70 67.70 0.60 -0.88% 67.70 40 68.00 5 26.34
2014-11-17 1227 1012725 703 68416164 67.70 68.50 66.90 68.50 0.80 1.18% 68.50 2 68.60 9 24.64
2014-11-18 1227 1127637 755 77976470 69.00 69.80 68.30 69.50 1.00 1.46% 69.50 395 69.60 16 25.00
2014-11-19 1227 2072233 1264 146847643 69.30 71.50 69.00 71.10 1.60 2.3% 71.10 11 71.20 15 25.58
2014-11-20 1227 750167 482 53392858 71.10 71.60 70.60 71.20 0.10 0.14% 71.10 8 71.20 32 25.61
2014-11-21 1227 569000 379 40245789 71.00 71.00 70.60 70.60 0.60 -0.84% 70.60 1 70.70 11 25.40
2014-11-24 1227 375628 273 26546613 71.00 71.40 70.40 70.90 0.30 0.42% 70.80 1 70.90 17 25.50
2014-11-25 1227 763264 379 53899521 70.70 70.80 70.10 70.80 0.10 -0.14% 70.70 2 70.80 14 25.47
2014-11-26 1227 439953 346 31364956 70.80 71.50 70.80 71.30 0.50 0.71% 71.30 26 71.40 48 25.65
2014-11-27 1227 570085 484 40945469 71.50 72.00 71.30 71.90 0.60 0.84% 71.90 2 72.00 67 25.86
2014-11-28 1227 516488 405 37084684 71.90 72.20 71.40 71.80 0.10 -0.14% 71.80 38 71.90 2 25.83
2014-12-01 1227 529685 454 37846020 71.00 72.30 70.50 72.00 0.20 0.28% 71.90 2 72.00 4 25.90
2014-12-02 1227 535230 451 38002730 72.00 72.30 70.60 70.70 1.30 -1.81% 70.70 14 70.90 37 25.43
2014-12-03 1227 398762 338 28322802 70.80 71.30 70.60 71.00 0.30 0.42% 71.00 5 71.10 17 25.54
2014-12-04 1227 382851 300 27348180 71.00 71.90 71.00 71.50 0.50 0.7% 71.50 1 71.60 2 25.72
2014-12-05 1227 201931 192 14361155 71.50 71.50 70.90 71.50 0.00 0% 71.50 2 71.60 8 25.72
2014-12-08 1227 275878 272 19590762 71.50 71.80 70.70 70.70 0.80 -1.12% 70.70 15 71.00 4 25.43
2014-12-09 1227 298703 261 21061559 70.70 70.90 70.30 70.50 0.20 -0.28% 70.50 20 70.60 43 25.36
2014-12-10 1227 675207 537 47107241 70.50 70.50 69.10 69.20 1.30 -1.84% 69.20 25 69.40 3 24.89
2014-12-11 1227 398913 325 27590049 69.20 69.40 69.00 69.20 0.00 0% 69.10 97 69.20 35 24.89
2014-12-12 1227 599956 414 41448849 69.20 69.50 68.90 68.90 0.30 -0.43% 68.90 8 69.00 16 24.78
2014-12-15 1227 771190 601 52709010 68.80 68.80 68.10 68.20 0.70 -1.02% 68.20 30 68.40 10 24.53
2014-12-16 1227 841061 568 57672492 68.20 69.10 68.10 68.50 0.30 0.44% 68.40 11 68.50 59 24.64
2014-12-17 1227 1036651 690 70529221 68.50 68.50 67.50 67.60 0.90 -1.31% 67.60 23 67.70 3 24.32
2014-12-18 1227 812941 580 55183332 68.10 68.20 67.60 67.80 0.20 0.3% 67.70 12 67.80 4 24.39
2014-12-19 1227 763632 550 52391009 68.00 69.00 67.80 68.60 0.80 1.18% 68.60 4 68.70 38 24.68
2014-12-22 1227 563776 336 38516226 68.50 68.70 68.10 68.40 0.20 -0.29% 68.30 19 68.40 15 24.60
2014-12-23 1227 578038 368 39676101 68.70 69.00 68.40 68.70 0.30 0.44% 68.70 2 68.90 11 24.71
2014-12-24 1227 466118 352 32223896 68.70 69.50 68.70 69.50 0.80 1.16% 69.40 3 69.50 27 25.00
2014-12-25 1227 138279 145 9561599 69.50 69.50 69.00 69.20 0.30 -0.43% 69.10 1 69.20 2 24.89
2014-12-26 1227 181772 162 12583394 69.20 69.40 69.00 69.00 0.20 -0.29% 69.00 36 69.10 2 24.82
2014-12-27 1227 93234 105 6427086 69.00 69.20 68.70 69.20 0.20 0.29% 69.10 9 69.20 9 24.89
2014-12-29 1227 454857 394 31579854 69.50 69.60 69.10 69.50 0.30 0.43% 69.40 1 69.50 5 25.00
2014-12-30 1227 372924 291 25933000 69.50 69.80 69.30 69.60 0.10 0.14% 69.50 3 69.60 134 25.04
2014-12-31 1227 857911 473 59624670 69.40 70.00 68.80 70.00 0.40 0.57% 70.00 80 70.10 10 25.18