F-綠悅(1262)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　　　　　　　　　　　　151.00
0
0%		170.00
19
12.58%		 　175.00
5
2.94%		169.00
-6
-3.43%		166.00
-3
-1.78%		162.00
-4
-2.41%		166.00
4
2.47%		 　161.00
-5
-3.01%		 165.43
2 月　　　　165.00
4
2.48%		166.00
1
0.61%		175.00
9
5.42%		 　169.00
-6
-3.43%		172.50
3.5
2.07%		170.00
-2.5
-1.45%		164.00
-6
-3.53%		172.00
8
4.88%		 　171.00
-1
-0.58%		169.00
-2
-1.17%		168.00
-1
-0.59%		168.00
0
0%		170.00
2
1.19%		 　181.50
11.5
6.76%		180.50
-1
-0.55%		188.00
7.5
4.16%		195.00
7
3.72%		 179.17
3 月　　208.50
13.5
6.92%		223.00
14.5
6.95%		220.00
-3
-1.35%		222.00
2
0.91%		210.00
-12
-5.41%		 　224.50
14.5
6.9%		240.00
15.5
6.9%		243.00
3
1.25%		231.00
-12
-4.94%		229.50
-1.5
-0.65%		 　235.00
5.5
2.4%		251.00
16
6.81%		259.50
8.5
3.39%		272.00
12.5
4.82%		269.00
-3
-1.1%		 　260.00
-9
-3.35%		262.00
2
0.77%		270.00
8
3.05%		265.00
-5
-1.85%		253.50
-11.5
-4.34%		 255.00
1.5
0.59%		243.58
4 月261.50
6.5
2.55%		261.00
-0.5
-0.19%		258.00
-3
-1.15%		 　　243.00
-15
-5.81%		237.50
-5.5
-2.26%		236.00
-1.5
-0.63%		238.00
2
0.85%		231.00
-7
-2.94%		 　224.00
-7
-3.03%		238.00
14
6.25%		237.00
-1
-0.42%		236.00
-1
-0.42%		236.00
0
0%		 　229.00
-7
-2.97%		230.00
1
0.44%		230.50
0.5
0.22%		224.00
-6.5
-2.82%		210.50
-13.5
-6.03%		 　215.50
5
2.38%		216.00
0.5
0.23%		209.00
-7
-3.24%		 231.77
5 月　213.00
4
1.91%		 　207.00
-6
-2.82%		211.00
4
1.93%		214.00
3
1.42%		212.00
-2
-0.93%		214.00
2
0.94%		 　217.00
3
1.4%		210.00
-7
-3.23%		208.50
-1.5
-0.71%		209.50
1
0.48%		210.00
0.5
0.24%		 　211.00
1
0.48%		224.50
13.5
6.4%		222.00
-2.5
-1.11%		225.50
3.5
1.58%		225.00
-0.5
-0.22%		 　232.50
7.5
3.33%		234.00
1.5
0.65%		235.00
1
0.43%		232.00
-3
-1.28%		228.50
-3.5
-1.51%		 218.65
6 月　　221.50
-7
-3.06%		216.00
-5.5
-2.48%		217.00
1
0.46%		218.50
1.5
0.69%		 　217.00
-1.5
-0.69%		211.50
-5.5
-2.53%		218.00
6.5
3.07%		215.50
-2.5
-1.15%		215.00
-0.5
-0.23%		 　214.00
-1
-0.47%		213.00
-1
-0.47%		213.00
0
0%		211.00
-2
-0.94%		213.00
2
0.95%		 　214.00
1
0.47%		214.00
0
0%		214.00
0
0%		228.50
14.5
6.78%		219.00
-9.5
-4.16%		 　214.50
-4.5
-2.05%		 215.6
7 月212.50
-2
-0.93%		211.00
-1.5
-0.71%		208.00
-3
-1.42%		205.00
-3
-1.44%		 　195.00
-10
-4.88%		200.50
5.5
2.82%		202.50
2
1%		203.50
1
0.49%		191.50
-12
-5.9%		 　193.50
2
1.04%		193.50
0
0%		194.00
0.5
0.26%		197.00
3
1.55%		207.00
10
5.08%		 　203.00
-4
-1.93%		209.00
6
2.96%		 211.00
2
0.96%		210.00
-1
-0.47%		 　214.50
4.5
2.14%		201.50
-13
-6.06%		201.00
-0.5
-0.25%		176.50
-24.5
-12.19%		202.15
8 月172.00
-4.5
-2.55%		 　167.00
-5
-2.91%		167.00
0
0%		162.50
-4.5
-2.69%		163.00
0.5
0.31%		158.00
-5
-3.07%		 　164.00
6
3.8%		170.00
6
3.66%		170.00
0
0%		175.00
5
2.94%		178.00
3
1.71%		 　176.50
-1.5
-0.84%		177.00
0.5
0.28%		179.00
2
1.13%		176.50
-2.5
-1.4%		177.50
1
0.57%		 　178.00
0.5
0.28%		177.50
-0.5
-0.28%		179.50
2
1.13%		179.00
-0.5
-0.28%		178.00
-1
-0.56%		 172.65
9 月175.50
-2.5
-1.4%		177.50
2
1.14%		180.00
2.5
1.41%		178.00
-2
-1.11%		175.00
-3
-1.69%		 　　175.00
0
0%		176.00
1
0.57%		177.00
1
0.57%		172.00
-5
-2.82%		 　168.50
-3.5
-2.03%		169.00
0.5
0.3%		168.00
-1
-0.59%		163.50
-4.5
-2.68%		162.50
-1
-0.61%		 　160.00
-2.5
-1.54%		158.50
-1.5
-0.94%		163.50
5
3.15%		162.50
-1
-0.61%		161.50
-1
-0.62%		 　161.00
-0.5
-0.31%		161.00
0
0%		 168.15
10 月162.00
1
0.62%		163.00
1
0.62%		165.50
2.5
1.53%		 　165.50
0
0%		162.50
-3
-1.81%		163.00
0.5
0.31%		164.00
1
0.61%		 　　163.00
-1
-0.61%		160.00
-3
-1.84%		156.00
-4
-2.5%		151.00
-5
-3.21%		143.50
-7.5
-4.97%		 　145.00
1.5
1.05%		147.00
2
1.38%		145.00
-2
-1.36%		142.00
-3
-2.07%		133.00
-9
-6.34%		 　133.00
0
0%		136.00
3
2.26%		140.50
4.5
3.31%		139.00
-1.5
-1.07%		138.50
-0.5
-0.36%		150.94
11 月 　134.50
-4
-2.89%		132.00
-2.5
-1.86%		126.00
-6
-4.55%		127.00
1
0.79%		128.50
1.5
1.18%		 　128.00
-0.5
-0.39%		129.50
1.5
1.17%		125.00
-4.5
-3.47%		125.00
0
0%		122.50
-2.5
-2%		 　120.00
-2.5
-2.04%		118.50
-1.5
-1.25%		121.50
3
2.53%		124.00
2.5
2.06%		125.50
1.5
1.21%		 　127.00
1.5
1.2%		129.50
2.5
1.97%		138.50
9
6.95%		141.50
3
2.17%		132.50
-9
-6.36%		 128.67
12 月136.00
3.5
2.64%		133.00
-3
-2.21%		139.50
6.5
4.89%		147.00
7.5
5.38%		152.00
5
3.4%		 　153.00
1
0.66%		153.50
0.5
0.33%		146.00
-7.5
-4.89%		149.50
3.5
2.4%		149.00
-0.5
-0.33%		 　150.00
1
0.67%		150.00
0
0%		143.50
-6.5
-4.33%		149.50
6
4.18%		141.00
-8.5
-5.69%		 　147.00
6
4.26%		146.50
-0.5
-0.34%		145.00
-1.5
-1.02%		146.00
1
0.69%		151.50
5.5
3.77%		152.00
0.5
0.33%		 149.50
-2.5
-1.64%		148.00
-1.5
-1%		148.00
0
0%		147.34

說明:最高漲幅:12.58%最低跌幅:-12.19% 最高價:272.00最低價:118.50平均價:185.65,灰色底表示週末,漲143天(635)元,跌140天(-584)元,平盤19天
13%=1,7%=14,6%=2,5%=6,4%=9,3%=19,2%=25,1%=46,0%=40,-0%=1,-1%=4,-2%=7,-3%=8,-4%=19,-5%=25,-6%=32,-7%=44,

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
2014-01-16 1262 9032000 7311 1344871500 146.00 160.00 140.00 151.00 0.00 0% 151.00 119 151.50 2 0.00
2014-01-17 1262 3864000 2567 626815000 159.00 170.00 155.00 170.00 19.00 12.58% 169.50 1 170.00 24 0.00
2014-01-20 1262 1835000 1360 317868000 170.00 177.00 166.00 175.00 5.00 2.94% 175.00 38 175.50 10 22.01
2014-01-21 1262 1721006 1301 293587532 173.00 174.00 168.00 169.00 6.00 -3.43% 168.50 11 169.00 3 21.26
2014-01-22 1262 921100 701 154569300 168.00 171.50 164.00 166.00 3.00 -1.78% 165.50 11 166.00 2 20.88
2014-01-23 1262 1023050 736 167699900 165.00 168.50 160.00 162.00 4.00 -2.41% 162.00 10 162.50 1 20.38
2014-01-24 1262 773300 589 127915500 164.50 169.00 163.00 166.00 4.00 2.47% 165.50 4 166.00 30 20.88
2014-01-27 1262 1038900 696 166764548 160.00 163.00 159.50 161.00 5.00 -3.01% 160.50 3 161.00 1 20.25
2014-02-05 1262 413002 371 67272836 159.00 165.00 159.00 165.00 4.00 2.48% 165.00 8 165.50 2 20.75
2014-02-06 1262 359225 307 59329250 165.00 167.00 162.50 166.00 1.00 0.61% 165.50 2 166.00 5 20.88
2014-02-07 1262 1575271 1019 275668830 166.00 177.50 166.00 175.00 9.00 5.42% 174.50 2 175.00 1 22.01
2014-02-10 1262 1030660 798 177457180 172.50 176.00 169.00 169.00 6.00 -3.43% 168.50 27 169.00 1 21.26
2014-02-11 1262 377115 294 64845951 171.00 174.50 169.50 172.50 3.50 2.07% 172.00 11 172.50 1 21.70
2014-02-12 1262 595241 434 101320452 174.50 174.50 168.00 170.00 2.50 -1.45% 170.00 44 170.50 5 21.38
2014-02-13 1262 822025 584 135546212 171.00 171.00 161.00 164.00 6.00 -3.53% 164.00 23 165.00 11 20.63
2014-02-14 1262 995420 762 168959870 166.00 174.00 164.50 172.00 8.00 4.88% 171.50 1 172.00 2 21.64
2014-02-17 1262 587020 392 100704970 174.00 175.00 168.50 171.00 1.00 -0.58% 170.50 3 171.00 3 21.51
2014-02-18 1262 342110 250 57631920 169.00 169.50 168.00 169.00 2.00 -1.17% 168.50 7 169.00 4 21.26
2014-02-19 1262 499110 329 83753590 170.00 171.00 166.00 168.00 1.00 -0.59% 167.50 3 168.00 15 21.13
2014-02-20 1262 371900 324 62402300 168.00 170.50 166.00 168.00 0.00 0% 168.00 25 169.00 1 21.13
2014-02-21 1262 361310 221 60941700 169.50 170.50 167.50 170.00 2.00 1.19% 169.00 2 170.00 12 21.38
2014-02-24 1262 1496825 1011 267035237 170.00 181.50 168.50 181.50 11.50 6.76% 181.50 138 0.00 0 22.83
2014-02-25 1262 804625 597 145741686 183.00 184.50 178.00 180.50 1.00 -0.55% 180.50 13 181.00 7 22.70
2014-02-26 1262 1199740 827 223764989 182.00 191.00 181.00 188.00 7.50 4.16% 188.00 9 188.50 1 23.65
2014-02-27 1262 706229 573 135582155 189.00 196.00 186.50 195.00 7.00 3.72% 195.00 2 195.50 4 24.53
2014-03-03 1262 1109405 771 222885940 195.00 208.50 191.00 208.50 13.50 6.92% 208.00 11 208.50 30 26.23
2014-03-04 1262 1164140 852 250530720 208.00 223.00 205.50 223.00 14.50 6.95% 223.00 9 0.00 0 28.05
2014-03-05 1262 913479 738 204098901 224.00 230.00 219.00 220.00 3.00 -1.35% 220.00 5 221.00 4 27.67
2014-03-06 1262 581170 500 128361323 220.00 227.00 216.50 222.00 2.00 0.91% 222.00 2 222.50 6 27.92
2014-03-07 1262 932575 725 203672960 223.50 228.00 208.00 210.00 12.00 -5.41% 209.50 8 210.00 17 26.42
2014-03-10 1262 611373 528 135288237 217.50 224.50 213.00 224.50 14.50 6.9% 224.50 31 0.00 0 28.24
2014-03-11 1262 925803 701 219723220 230.00 240.00 227.00 240.00 15.50 6.9% 239.50 2 0.00 0 30.19
2014-03-12 1262 655400 562 156689500 236.00 249.00 232.50 243.00 3.00 1.25% 242.00 8 243.00 3 30.57
2014-03-13 1262 698112 620 166329932 247.00 247.50 231.00 231.00 12.00 -4.94% 231.00 6 233.00 1 29.06
2014-03-14 1262 559400 499 128909600 228.00 236.50 225.50 229.50 1.50 -0.65% 229.50 4 230.00 5 28.87
2014-03-17 1262 307110 253 71313795 234.50 235.00 229.50 235.00 5.50 2.4% 233.00 1 235.00 21 29.56
2014-03-18 1262 1043806 726 260308806 243.00 251.00 240.00 251.00 16.00 6.81% 251.00 15 0.00 0 31.57
2014-03-19 1262 1273284 1060 326472480 252.50 268.00 248.00 259.50 8.50 3.39% 259.00 2 259.50 1 27.52
2014-03-20 1262 610670 563 162612922 255.50 276.00 254.00 272.00 12.50 4.82% 272.00 24 273.00 6 28.84
2014-03-21 1262 661466 596 178263606 272.00 278.00 263.00 269.00 3.00 -1.1% 269.00 1 269.50 1 28.53
2014-03-24 1262 720904 626 188176778 265.00 271.50 256.00 260.00 9.00 -3.35% 260.00 19 261.00 3 27.57
2014-03-25 1262 472436 429 124006180 260.00 267.00 256.00 262.00 2.00 0.77% 262.00 12 263.00 2 27.78
2014-03-26 1262 537786 470 145556115 263.50 276.00 262.00 270.00 8.00 3.05% 270.00 5 271.00 2 28.63
2014-03-27 1262 519306 469 136639658 270.00 271.00 258.50 265.00 5.00 -1.85% 265.00 2 265.50 6 28.10
2014-03-28 1262 520370 466 133493350 260.50 268.00 250.50 253.50 11.50 -4.34% 253.50 4 254.00 1 26.88
2014-03-31 1262 342215 312 86017361 255.00 257.00 247.00 255.00 1.50 0.59% 253.00 2 255.00 5 27.04
2014-04-01 1262 409200 348 106560400 256.00 266.00 250.50 261.50 6.50 2.55% 261.00 2 261.50 2 27.73
2014-04-02 1262 283133 222 73892846 259.50 264.50 256.50 261.00 0.50 -0.19% 261.00 19 262.00 9 27.68
2014-04-03 1262 479235 421 125710570 264.50 268.50 258.00 258.00 3.00 -1.15% 258.00 5 260.00 2 27.36
2014-04-07 1262 759545 558 185379477 255.00 256.50 240.00 243.00 15.00 -5.81% 243.00 3 243.50 1 25.77
2014-04-08 1262 829475 692 194774758 243.00 244.00 226.50 237.50 5.50 -2.26% 237.50 1 238.00 1 25.19
2014-04-09 1262 457711 358 109203282 237.50 244.50 234.00 236.00 1.50 -0.63% 236.00 4 236.50 1 25.03
2014-04-10 1262 310324 244 74242042 241.00 241.00 237.00 238.00 2.00 0.85% 238.00 2 239.00 2 25.24
2014-04-11 1262 236762 189 55178308 238.00 238.00 230.50 231.00 7.00 -2.94% 231.00 14 232.00 1 24.50
2014-04-14 1262 359500 292 82012000 227.00 236.00 223.00 224.00 7.00 -3.03% 224.00 3 225.00 3 23.75
2014-04-15 1262 396354 354 89682282 225.00 239.50 217.50 238.00 14.00 6.25% 238.00 5 239.00 1 25.24
2014-04-16 1262 229153 203 54343220 237.00 240.00 234.00 237.00 1.00 -0.42% 237.00 4 238.00 1 25.13
2014-04-17 1262 232200 213 55010000 235.00 240.00 235.00 236.00 1.00 -0.42% 236.00 2 237.00 1 25.03
2014-04-18 1262 203472 155 48215892 238.50 239.50 234.00 236.00 0.00 0% 235.50 1 236.00 5 25.03
2014-04-21 1262 128307 128 29607375 235.50 236.00 229.00 229.00 7.00 -2.97% 229.00 14 230.00 17 24.28
2014-04-22 1262 378340 256 87242380 229.00 233.00 227.00 230.00 1.00 0.44% 229.50 1 230.50 23 24.39
2014-04-23 1262 338160 270 78387280 233.00 237.00 229.50 230.50 0.50 0.22% 230.50 4 231.00 31 24.44
2014-04-24 1262 1619917 586 353223491 232.00 232.00 214.50 224.00 6.50 -2.82% 223.00 4 224.00 12 23.75
2014-04-25 1262 835660 604 180108080 219.00 222.00 210.00 210.50 13.50 -6.03% 210.50 2 211.00 2 22.32
2014-04-28 1262 314120 252 66676540 202.00 217.00 201.50 215.50 5.00 2.38% 215.50 8 216.00 1 22.85
2014-04-29 1262 404010 331 87472190 215.50 221.00 214.50 216.00 0.50 0.23% 216.00 9 216.50 10 22.91
2014-04-30 1262 367490 287 77085672 217.00 217.00 205.00 209.00 7.00 -3.24% 209.00 60 210.00 1 22.16
2014-05-02 1262 217118 188 45729016 213.00 215.00 208.00 213.00 4.00 1.91% 212.00 2 213.50 1 22.59
2014-05-05 1262 401360 349 82859380 214.00 214.50 198.50 207.00 6.00 -2.82% 206.50 2 207.00 8 21.95
2014-05-06 1262 270404 215 56098638 203.50 213.50 201.50 211.00 4.00 1.93% 210.50 1 212.00 4 22.38
2014-05-07 1262 216371 197 46035652 210.00 217.00 207.50 214.00 3.00 1.42% 213.50 4 214.00 6 22.69
2014-05-08 1262 241108 214 50911180 214.00 214.00 209.00 212.00 2.00 -0.93% 212.00 7 213.00 2 22.48
2014-05-09 1262 385262 309 83349842 212.00 219.50 210.00 214.00 2.00 0.94% 214.00 1 214.50 1 22.69
2014-05-12 1262 406300 343 88543300 215.00 222.00 215.00 217.00 3.00 1.4% 216.50 1 217.00 6 23.01
2014-05-13 1262 494250 413 105746000 218.00 222.00 210.00 210.00 7.00 -3.23% 210.00 5 210.50 2 22.27
2014-05-14 1262 294562 239 61799834 210.00 212.50 207.00 208.50 1.50 -0.71% 208.50 3 209.50 1 24.88
2014-05-15 1262 172020 143 35709200 208.50 210.50 203.00 209.50 1.00 0.48% 209.50 3 210.00 2 25.00
2014-05-16 1262 125300 107 26160550 212.00 212.00 207.00 210.00 0.50 0.24% 209.50 1 210.00 8 25.06
2014-05-19 1262 58052 60 12224920 210.50 211.00 210.00 211.00 1.00 0.48% 210.50 11 211.00 9 25.18
2014-05-20 1262 839508 666 184337292 211.50 225.00 211.50 224.50 13.50 6.4% 223.50 2 224.50 2 26.79
2014-05-21 1262 484300 386 107547648 220.00 224.50 219.00 222.00 2.50 -1.11% 222.00 100 222.50 1 26.49
2014-05-22 1262 225265 195 50693257 228.00 228.00 223.50 225.50 3.50 1.58% 225.00 23 226.00 25 26.91
2014-05-23 1262 153270 135 34167384 227.00 227.00 220.00 225.00 0.50 -0.22% 224.00 5 225.50 5 26.85
2014-05-26 1262 495185 385 114040510 225.00 235.00 223.00 232.50 7.50 3.33% 232.50 2 233.00 2 27.74
2014-05-27 1262 288475 244 67151975 234.00 237.00 227.50 234.00 1.50 0.65% 234.00 10 234.50 3 27.92
2014-05-28 1262 221161 183 52050318 236.00 237.00 233.50 235.00 1.00 0.43% 234.50 1 235.50 2 28.04
2014-05-29 1262 228220 147 53391600 236.00 236.50 232.00 232.00 3.00 -1.28% 232.00 5 233.00 2 27.68
2014-05-30 1262 135066 119 30861080 232.00 232.00 225.50 228.50 3.50 -1.51% 228.50 3 229.00 2 27.27
2014-06-03 1262 326060 249 72472500 228.50 228.50 220.00 221.50 7.00 -3.06% 221.50 5 222.00 9 26.43
2014-06-04 1262 195048 178 42518156 222.50 222.50 216.00 216.00 5.50 -2.48% 216.00 15 216.50 8 25.78
2014-06-05 1262 445090 278 96638800 214.00 220.00 213.00 217.00 1.00 0.46% 217.00 16 218.00 1 25.89
2014-06-06 1262 298120 168 64873459 215.50 219.00 215.50 218.50 1.50 0.69% 217.50 16 218.50 3 26.07
2014-06-09 1262 177035 114 38412647 220.00 221.00 215.50 217.00 1.50 -0.69% 216.00 8 217.00 6 25.89
2014-06-10 1262 170563 156 36518045 217.00 217.00 211.50 211.50 5.50 -2.53% 211.50 3 212.00 1 25.24
2014-06-11 1262 292165 204 63374300 211.50 219.00 211.50 218.00 6.50 3.07% 218.00 30 218.50 6 26.01
2014-06-12 1262 106130 96 22995514 218.00 218.00 215.50 215.50 2.50 -1.15% 215.50 4 216.50 4 25.72
2014-06-13 1262 160010 117 34385655 219.50 219.50 213.00 215.00 0.50 -0.23% 215.00 4 215.50 21 25.66
2014-06-16 1262 97000 82 20647000 213.00 217.00 210.00 214.00 1.00 -0.47% 214.00 1 215.50 4 25.54
2014-06-17 1262 299350 189 63669300 215.00 215.00 211.00 213.00 1.00 -0.47% 213.00 16 213.50 104 25.42
2014-06-18 1262 241200 222 51083000 213.50 214.50 206.50 213.00 0.00 0% 212.00 2 213.00 3 25.42
2014-06-19 1262 226030 176 47480950 214.00 214.00 208.00 211.00 2.00 -0.94% 209.00 13 211.00 41 25.18
2014-06-20 1262 338110 154 71946650 211.00 214.50 211.00 213.00 2.00 0.95% 212.50 75 213.00 11 25.42
2014-06-23 1262 67100 63 14342950 216.00 216.00 211.00 214.00 1.00 0.47% 213.50 1 214.00 36 25.54
2014-06-24 1262 95012 84 20392628 216.00 216.00 212.00 214.00 0.00 0% 212.00 6 214.00 39 25.54
2014-06-25 1262 153101 129 32434018 214.00 214.00 210.00 214.00 0.00 0% 212.00 2 214.00 9 25.54
2014-06-26 1262 1335365 727 299686855 216.00 228.50 215.50 228.50 14.50 6.78% 228.50 23 0.00 0 27.27
2014-06-27 1262 602212 459 133842064 228.00 228.00 216.50 219.00 9.50 -4.16% 219.00 32 222.00 6 26.13
2014-06-30 1262 302365 233 65318475 219.00 219.00 214.00 214.50 4.50 -2.05% 214.50 11 215.00 12 25.60
2014-07-01 1262 284100 215 60536249 215.00 217.00 210.50 212.50 2.00 -0.93% 212.00 2 213.00 6 25.36
2014-07-02 1262 306495 259 65418890 214.00 216.00 210.00 211.00 1.50 -0.71% 211.00 11 212.50 1 25.18
2014-07-03 1262 161020 140 33648280 212.00 212.00 207.50 208.00 3.00 -1.42% 208.00 5 209.00 2 24.82
2014-07-04 1262 469393 390 95436851 209.00 209.00 200.00 205.00 3.00 -1.44% 204.50 1 205.00 5 24.46
2014-07-07 1262 753454 560 145976438 203.50 203.50 191.00 195.00 10.00 -4.88% 195.00 52 195.50 5 23.27
2014-07-08 1262 379100 219 75663000 195.00 202.00 195.00 200.50 5.50 2.82% 200.00 5 200.50 8 23.93
2014-07-09 1262 181553 135 36572980 202.50 203.00 200.00 202.50 2.00 1% 202.00 31 203.00 7 24.16
2014-07-10 1262 230034 151 47151436 204.50 208.00 202.50 203.50 1.00 0.49% 203.50 9 204.50 3 24.28
2014-07-11 1262 220560 175 43854520 204.00 205.50 190.00 191.50 12.00 -5.9% 191.50 3 192.00 4 22.85
2014-07-14 1262 96152 86 18611911 195.00 195.00 192.50 193.50 2.00 1.04% 192.50 4 193.50 3 23.09
2014-07-15 1262 102467 78 19920364 192.50 195.00 190.50 193.50 0.00 0% 193.50 3 195.00 1 23.09
2014-07-16 1262 61021 56 11916095 193.50 198.00 193.50 194.00 0.50 0.26% 193.50 16 195.50 1 23.15
2014-07-17 1262 106050 57 20645700 198.00 198.50 192.50 197.00 3.00 1.55% 196.50 1 197.00 3 23.51
2014-07-18 1262 186151 166 37938257 196.00 207.00 195.00 207.00 10.00 5.08% 204.50 1 207.00 2 24.70
2014-07-21 1262 104000 97 21194000 207.00 207.00 202.00 203.00 4.00 -1.93% 203.00 11 203.50 3 24.22
2014-07-22 1262 226264 201 47135148 203.50 212.00 203.00 209.00 6.00 2.96% 208.50 1 209.50 6 24.94
2014-07-24 1262 390500 226 82744000 214.00 214.00 209.50 211.00 2.00 0.96% 210.00 6 211.00 7 25.18
2014-07-25 1262 304405 267 64303240 211.00 213.00 210.00 210.00 1.00 -0.47% 210.00 14 210.50 1 25.06
2014-07-28 1262 5578405 306 1115945765 210.00 216.50 209.00 214.50 4.50 2.14% 214.00 11 214.50 18 25.60
2014-07-29 1262 533351 363 110134926 214.00 214.00 201.50 201.50 13.00 -6.06% 201.00 2 201.50 19 24.05
2014-07-30 1262 1210912 591 242399441 200.00 202.50 195.00 201.00 0.50 -0.25% 201.00 39 201.50 1 23.99
2014-07-31 1262 887264 520 158782992 181.00 182.50 176.00 176.50 0.00 -12.19% 176.50 21 177.00 2 21.06
2014-08-01 1262 233852 204 40452820 175.00 175.00 171.00 172.00 4.50 -2.55% 171.50 3 172.50 6 20.53
2014-08-04 1262 303750 240 51197500 174.00 174.00 163.50 167.00 5.00 -2.91% 167.00 5 167.50 6 19.93
2014-08-05 1262 319594 95 53439386 167.00 168.00 164.00 167.00 0.00 0% 166.00 8 167.00 3 19.93
2014-08-06 1262 397384 198 65180360 169.50 169.50 162.00 162.50 4.50 -2.69% 162.50 11 163.00 1 19.39
2014-08-07 1262 460002 225 75894346 162.00 167.50 160.00 163.00 0.50 0.31% 163.00 6 165.00 1 19.45
2014-08-08 1262 700000 262 108541500 163.50 164.00 153.50 158.00 5.00 -3.07% 158.00 3 159.50 2 18.85
2014-08-11 1262 151070 105 24558330 164.00 164.00 160.00 164.00 6.00 3.8% 164.00 4 164.50 11 19.57
2014-08-12 1262 548340 328 92510500 166.00 172.00 164.00 170.00 6.00 3.66% 170.00 9 170.50 11 20.29
2014-08-13 1262 106100 94 18041200 170.00 171.00 168.50 170.00 0.00 0% 170.00 28 171.00 2 20.29
2014-08-14 1262 612055 199 105493290 172.00 175.00 170.50 175.00 5.00 2.94% 174.00 3 175.00 29 20.88
2014-08-15 1262 219358 162 39062298 175.00 179.50 175.00 178.00 3.00 1.71% 178.00 7 178.50 8 21.24
2014-08-18 1262 163000 120 28710000 178.00 181.00 174.00 176.50 1.50 -0.84% 176.00 4 176.50 11 21.06
2014-08-19 1262 64242 61 11339496 177.00 177.50 176.00 177.00 0.50 0.28% 176.50 1 177.00 3 21.12
2014-08-20 1262 639100 151 115194430 179.00 183.00 177.00 179.00 2.00 1.13% 178.50 7 179.00 1 21.36
2014-08-21 1262 143050 124 25183500 177.00 177.00 175.00 176.50 2.50 -1.4% 176.50 12 177.00 2 21.06
2014-08-22 1262 128200 73 22849800 176.00 179.50 176.00 177.50 1.00 0.57% 177.50 7 179.00 66 21.18
2014-08-25 1262 176034 154 31600086 178.00 182.00 176.50 178.00 0.50 0.28% 178.00 10 179.00 21 16.20
2014-08-26 1262 91002 75 16199372 179.00 180.00 177.00 177.50 0.50 -0.28% 177.50 20 178.50 2 16.15
2014-08-27 1262 65998 64 11791640 177.50 179.50 177.50 179.50 2.00 1.13% 179.00 5 179.50 7 16.33
2014-08-28 1262 84000 80 15089500 181.00 182.50 178.00 179.00 0.50 -0.28% 178.50 5 179.00 51 16.29
2014-08-29 1262 73115 58 12968700 179.00 179.00 176.00 178.00 1.00 -0.56% 177.50 1 178.00 9 16.20
2014-09-01 1262 84019 72 14851420 179.00 179.00 175.00 175.50 2.50 -1.4% 175.50 3 177.00 13 15.97
2014-09-02 1262 64600 67 11433300 175.50 178.00 175.50 177.50 2.00 1.14% 177.50 2 178.00 13 16.15
2014-09-03 1262 98125 89 17613000 177.50 180.50 177.50 180.00 2.50 1.41% 180.00 5 180.50 14 16.38
2014-09-04 1262 145400 60 26080500 180.00 180.50 177.00 178.00 2.00 -1.11% 178.00 13 178.50 1 16.20
2014-09-05 1262 144407 159 25437318 180.00 180.00 174.00 175.00 3.00 -1.69% 174.50 10 175.00 4 15.92
2014-09-09 1262 96712 89 16997741 175.00 179.00 174.50 175.00 0.00 0% 175.00 2 176.00 5 20.88
2014-09-10 1262 81305 83 14300525 175.50 178.00 173.50 176.00 1.00 0.57% 175.50 7 176.00 36 21.00
2014-09-11 1262 300700 144 52761550 176.00 177.00 174.50 177.00 1.00 0.57% 176.50 2 177.00 4 21.12
2014-09-12 1262 247651 205 42995472 177.00 177.50 171.50 172.00 5.00 -2.82% 172.00 9 173.50 6 20.53
2014-09-15 1262 203210 203 34659570 171.50 173.00 167.00 168.50 3.50 -2.03% 168.50 4 169.00 1 20.11
2014-09-16 1262 51100 42 8666350 168.50 170.50 168.50 169.00 0.50 0.3% 169.00 10 169.50 1 20.17
2014-09-17 1262 730111 511 121019089 169.00 172.00 160.50 168.00 1.00 -0.59% 168.00 15 168.50 3 20.05
2014-09-18 1262 333800 259 54320900 167.00 167.00 161.00 163.50 4.50 -2.68% 163.50 2 164.00 3 19.51
2014-09-19 1262 152330 137 24764123 166.00 166.00 161.00 162.50 1.00 -0.61% 162.50 10 163.50 2 19.39
2014-09-22 1262 74310 73 11962600 162.50 162.50 160.00 160.00 2.50 -1.54% 160.00 7 161.00 2 19.09
2014-09-23 1262 80400 75 12879600 161.00 162.50 158.50 158.50 1.50 -0.94% 158.00 31 159.50 5 18.91
2014-09-24 1262 116400 113 18914300 160.00 165.00 160.00 163.50 5.00 3.15% 163.00 7 163.50 1 19.51
2014-09-25 1262 120100 86 19565700 163.50 165.00 162.50 162.50 1.00 -0.61% 162.50 3 163.00 4 19.39
2014-09-26 1262 50100 43 8150200 163.50 163.50 161.50 161.50 1.00 -0.62% 161.50 12 162.50 6 19.27
2014-09-29 1262 103829 89 16767140 161.50 162.00 161.00 161.00 0.50 -0.31% 161.00 3 162.50 15 19.21
2014-09-30 1262 73600 73 11829600 161.00 161.50 159.00 161.00 0.00 0% 160.50 3 161.00 14 19.21
2014-10-01 1262 186900 168 30620200 161.00 166.00 161.00 162.00 1.00 0.62% 162.00 3 163.50 1 19.33
2014-10-02 1262 56400 56 9179799 162.00 164.50 162.00 163.00 1.00 0.62% 162.00 3 163.00 11 19.45
2014-10-03 1262 66415 68 10927390 163.00 165.50 162.00 165.50 2.50 1.53% 165.00 4 165.50 3 19.75
2014-10-06 1262 76800 50 12660000 165.50 165.50 164.00 165.50 0.00 0% 165.00 21 165.50 15 19.75
2014-10-07 1262 41300 41 6754600 165.50 165.50 162.50 162.50 3.00 -1.81% 162.50 1 163.00 1 19.39
2014-10-08 1262 56850 57 9249000 161.00 163.50 161.00 163.00 0.50 0.31% 162.50 2 163.00 1 19.45
2014-10-09 1262 117154 119 19070602 163.00 164.00 160.00 164.00 1.00 0.61% 164.00 22 165.00 5 19.57
2014-10-13 1262 205649 138 33024638 164.00 164.00 155.00 163.00 1.00 -0.61% 160.50 1 163.50 4 19.45
2014-10-14 1262 104751 82 16730909 163.00 163.00 157.00 160.00 3.00 -1.84% 159.00 3 160.00 3 19.09
2014-10-15 1262 34500 37 5424500 158.00 159.00 155.50 156.00 4.00 -2.5% 156.00 17 157.50 9 18.62
2014-10-16 1262 279186 252 42313586 155.00 155.00 148.00 151.00 5.00 -3.21% 151.00 2 152.00 2 18.02
2014-10-17 1262 168800 164 24719997 151.00 152.00 143.00 143.50 7.50 -4.97% 143.50 1 144.00 6 17.12
2014-10-20 1262 82135 80 11921075 146.00 147.50 144.00 145.00 1.50 1.05% 144.50 7 145.00 3 17.30
2014-10-21 1262 209718 201 30843685 145.00 149.50 143.50 147.00 2.00 1.38% 147.00 3 147.50 5 17.54
2014-10-22 1262 77900 79 11376549 149.00 149.00 145.00 145.00 2.00 -1.36% 145.00 2 146.00 3 17.30
2014-10-23 1262 126300 120 17945800 144.50 144.50 141.50 142.00 3.00 -2.07% 142.00 37 142.50 2 16.95
2014-10-24 1262 605900 322 80609700 142.00 142.00 132.50 133.00 9.00 -6.34% 132.50 97 133.00 27 15.87
2014-10-27 1262 301801 235 40496533 133.00 135.50 131.00 133.00 0.00 0% 133.00 7 134.00 6 15.87
2014-10-28 1262 96528 96 13269780 134.00 140.00 134.00 136.00 3.00 2.26% 135.50 1 136.00 10 16.23
2014-10-29 1262 141453 133 20028920 137.00 144.50 137.00 140.50 4.50 3.31% 140.50 1 141.50 2 16.77
2014-10-30 1262 86800 84 12249900 140.00 143.00 139.00 139.00 1.50 -1.07% 139.00 14 139.50 1 16.59
2014-10-31 1262 53420 55 7423380 139.00 141.00 138.00 138.50 0.50 -0.36% 138.50 1 139.50 15 16.53
2014-11-03 1262 192800 189 26028200 138.50 139.00 133.00 134.50 4.00 -2.89% 134.00 5 134.50 15 16.05
2014-11-04 1262 154369 137 20454077 134.00 134.00 131.50 132.00 2.50 -1.86% 132.00 2 132.50 5 15.75
2014-11-05 1262 274800 254 35344696 132.00 133.00 126.00 126.00 6.00 -4.55% 126.00 21 127.00 1 15.04
2014-11-06 1262 357500 219 45391000 126.00 128.50 125.00 127.00 1.00 0.79% 126.50 1 127.00 10 15.16
2014-11-07 1262 186935 166 23895146 129.00 129.50 127.00 128.50 1.50 1.18% 128.00 4 128.50 10 15.33
2014-11-10 1262 152499 134 19412373 129.50 129.50 126.00 128.00 0.50 -0.39% 127.00 1 128.00 14 15.27
2014-11-11 1262 306200 241 39949300 129.50 131.50 128.00 129.50 1.50 1.17% 129.00 19 129.50 5 15.45
2014-11-12 1262 270600 215 34103000 129.00 129.50 123.00 125.00 4.50 -3.47% 125.00 4 126.50 1 13.66
2014-11-13 1262 152400 128 19092100 125.00 127.00 123.50 125.00 0.00 0% 124.50 3 125.00 10 13.66
2014-11-14 1262 136469 139 16796452 125.00 125.00 122.50 122.50 2.50 -2% 122.00 53 122.50 3 13.39
2014-11-17 1262 187696 173 22384020 123.50 123.50 116.50 120.00 2.50 -2.04% 120.00 25 121.00 11 13.11
2014-11-18 1262 89221 81 10580078 120.00 120.00 118.00 118.50 1.50 -1.25% 118.50 3 119.00 3 12.95
2014-11-19 1262 222812 165 27107469 118.50 123.50 118.50 121.50 3.00 2.53% 121.00 3 122.00 14 13.28
2014-11-20 1262 281000 229 34863000 121.50 126.00 121.50 124.00 2.50 2.06% 124.00 9 125.50 2 13.55
2014-11-21 1262 98315 87 12394375 124.00 128.00 123.00 125.50 1.50 1.21% 125.50 3 126.00 4 13.72
2014-11-24 1262 183600 163 23381100 125.50 131.00 123.50 127.00 1.50 1.2% 127.00 11 128.00 2 13.88
2014-11-25 1262 124405 122 15981245 127.00 129.50 126.50 129.50 2.50 1.97% 128.00 3 129.50 5 14.15
2014-11-26 1262 460852 371 62925501 129.50 138.50 129.50 138.50 9.00 6.95% 138.50 23 0.00 0 15.14
2014-11-27 1262 798838 646 114785577 142.00 147.00 140.50 141.50 3.00 2.17% 140.50 7 141.50 1 15.46
2014-11-28 1262 570705 428 77187115 141.00 141.50 132.00 132.50 9.00 -6.36% 132.50 8 133.50 5 14.48
2014-12-01 1262 436975 348 59300612 128.00 138.50 128.00 136.00 3.50 2.64% 135.50 1 136.00 2 14.86
2014-12-02 1262 316465 271 42558077 137.00 138.50 132.50 133.00 3.00 -2.21% 133.00 17 133.50 1 14.54
2014-12-03 1262 484915 412 66714185 136.00 140.50 134.00 139.50 6.50 4.89% 139.00 14 140.00 31 15.25
2014-12-04 1262 670780 537 96384880 141.00 148.50 138.50 147.00 7.50 5.38% 147.00 6 148.00 2 16.07
2014-12-05 1262 586330 489 90121160 147.00 157.00 147.00 152.00 5.00 3.4% 152.00 3 152.50 1 16.61
2014-12-08 1262 495355 378 76365315 154.00 158.00 151.50 153.00 1.00 0.66% 153.00 7 153.50 2 16.72
2014-12-09 1262 264800 208 40718900 157.00 157.00 152.50 153.50 0.50 0.33% 152.50 7 153.50 1 16.78
2014-12-10 1262 378645 346 56072670 152.00 152.50 145.50 146.00 7.50 -4.89% 146.00 11 147.00 1 15.96
2014-12-11 1262 282571 222 41789129 146.00 152.50 142.00 149.50 3.50 2.4% 149.50 2 150.00 2 16.34
2014-12-12 1262 127000 110 19143000 150.50 154.00 149.00 149.00 0.50 -0.33% 149.00 11 149.50 1 16.28
2014-12-15 1262 60720 57 9054640 148.00 150.50 146.50 150.00 1.00 0.67% 150.00 1 150.50 4 16.39
2014-12-16 1262 61557 65 9267050 149.00 152.00 149.00 150.00 0.00 0% 149.00 13 150.50 4 16.39
2014-12-17 1262 119000 106 17468000 150.00 150.00 143.00 143.50 6.50 -4.33% 143.50 14 145.00 3 15.68
2014-12-18 1262 264610 216 39748890 146.00 153.00 146.00 149.50 6.00 4.18% 149.50 4 150.00 1 16.34
2014-12-19 1262 378881 313 55233221 153.00 153.00 141.00 141.00 8.50 -5.69% 141.00 9 142.00 1 15.41
2014-12-22 1262 146678 146 21145488 141.00 147.00 141.00 147.00 6.00 4.26% 146.00 1 147.00 27 16.07
2014-12-23 1262 60330 55 8904180 149.00 149.50 146.00 146.50 0.50 -0.34% 146.50 1 147.50 6 16.01
2014-12-24 1262 66200 59 9596900 147.00 147.00 143.00 145.00 1.50 -1.02% 144.50 1 145.50 7 15.85
2014-12-25 1262 21050 20 3071275 145.00 146.50 145.00 146.00 1.00 0.69% 145.00 7 146.50 9 15.96
2014-12-26 1262 303019 267 45897869 146.50 153.50 146.50 151.50 5.50 3.77% 151.00 9 151.50 1 16.56
2014-12-27 1262 45200 43 6858200 152.50 152.50 151.00 152.00 0.50 0.33% 151.00 3 152.00 2 16.61
2014-12-29 1262 149252 119 22566174 151.00 153.00 149.50 149.50 2.50 -1.64% 149.50 7 150.00 1 16.34
2014-12-30 1262 79320 66 11800200 150.00 151.50 147.50 148.00 1.50 -1% 147.50 12 149.00 1 16.17
2014-12-31 1262 32419 36 4770593 146.00 148.50 146.00 148.00 0.00 0% 147.00 3 148.00 1 16.17