南亞(1303)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　68.20
0
0%		67.30
-0.9
-1.32%		 　67.10
-0.2
-0.3%		67.00
-0.1
-0.15%		67.00
0
0%		66.80
-0.2
-0.3%		66.90
0.1
0.15%		 　67.40
0.5
0.75%		66.10
-1.3
-1.93%		66.70
0.6
0.91%		67.00
0.3
0.45%		66.00
-1
-1.49%		 　65.30
-0.7
-1.06%		65.50
0.2
0.31%		66.30
0.8
1.22%		66.80
0.5
0.75%		67.10
0.3
0.45%		 　66.10
-1
-1.49%		 66.1
2 月　　　　63.00
-3.1
-4.69%		63.00
0
0%		63.30
0.3
0.48%		 　63.60
0.3
0.47%		63.50
-0.1
-0.16%		64.20
0.7
1.1%		63.70
-0.5
-0.78%		64.50
0.8
1.26%		 　63.60
-0.9
-1.4%		64.40
0.8
1.26%		64.00
-0.4
-0.62%		64.00
0
0%		64.70
0.7
1.09%		 　64.30
-0.4
-0.62%		64.00
-0.3
-0.47%		64.40
0.4
0.63%		64.90
0.5
0.78%		 63.98
3 月　　64.20
-0.7
-1.08%		64.10
-0.1
-0.16%		64.30
0.2
0.31%		64.00
-0.3
-0.47%		64.40
0.4
0.63%		 　64.60
0.2
0.31%		65.00
0.4
0.62%		64.40
-0.6
-0.92%		63.90
-0.5
-0.78%		62.50
-1.4
-2.19%		 　63.60
1.1
1.76%		64.20
0.6
0.94%		64.10
-0.1
-0.16%		63.80
-0.3
-0.47%		63.70
-0.1
-0.16%		 　64.30
0.6
0.94%		64.40
0.1
0.16%		63.80
-0.6
-0.93%		64.80
1
1.57%		64.80
0
0%		 64.50
-0.3
-0.46%		64.19
4 月64.10
-0.4
-0.62%		64.40
0.3
0.47%		64.40
0
0%		 　　64.50
0.1
0.16%		64.50
0
0%		64.60
0.1
0.16%		65.40
0.8
1.24%		66.00
0.6
0.92%		 　66.30
0.3
0.45%		66.70
0.4
0.6%		66.80
0.1
0.15%		66.70
-0.1
-0.15%		67.00
0.3
0.45%		 　66.50
-0.5
-0.75%		66.20
-0.3
-0.45%		65.70
-0.5
-0.76%		66.50
0.8
1.22%		65.60
-0.9
-1.35%		 　65.50
-0.1
-0.15%		65.90
0.4
0.61%		66.10
0.2
0.3%		 65.7
5 月　66.00
-0.1
-0.15%		 　65.50
-0.5
-0.76%		64.70
-0.8
-1.22%		64.50
-0.2
-0.31%		65.60
1.1
1.71%		65.90
0.3
0.46%		 　65.10
-0.8
-1.21%		65.30
0.2
0.31%		65.70
0.4
0.61%		65.70
0
0%		65.50
-0.2
-0.3%		 　65.10
-0.4
-0.61%		64.90
-0.2
-0.31%		65.60
0.7
1.08%		66.30
0.7
1.07%		66.10
-0.2
-0.3%		 　66.20
0.1
0.15%		66.60
0.4
0.6%		67.10
0.5
0.75%		67.70
0.6
0.89%		67.40
-0.3
-0.44%		 65.85
6 月　　67.70
0.3
0.45%		67.90
0.2
0.3%		67.50
-0.4
-0.59%		67.10
-0.4
-0.59%		 　68.00
0.9
1.34%		69.30
1.3
1.91%		69.10
-0.2
-0.29%		68.70
-0.4
-0.58%		68.60
-0.1
-0.15%		 　68.50
-0.1
-0.15%		68.70
0.2
0.29%		69.60
0.9
1.31%		69.90
0.3
0.43%		69.20
-0.7
-1%		 　69.60
0.4
0.58%		70.80
1.2
1.72%		70.80
0
0%		71.60
0.8
1.13%		71.50
-0.1
-0.14%		 　71.90
0.4
0.56%		 69.52
7 月73.90
2
2.78%		75.00
1.1
1.49%		74.00
-1
-1.33%		73.50
-0.5
-0.68%		 　72.80
-0.7
-0.95%		71.90
-0.9
-1.24%		70.90
-1
-1.39%		71.00
0.1
0.14%		72.50
1.5
2.11%		 　72.00
-0.5
-0.69%		72.50
0.5
0.69%		71.90
-0.6
-0.83%		72.00
0.1
0.14%		72.00
0
0%		 　72.00
0
0%		71.90
-0.1
-0.14%		 72.10
0.2
0.28%		71.50
-0.6
-0.83%		 　71.70
0.2
0.28%		72.00
0.3
0.42%		71.70
-0.3
-0.42%		70.10
-1.6
-2.23%		72.2
8 月69.10
-1
-1.43%		 　67.40
-1.7
-2.46%		66.70
-0.7
-1.04%		69.30
2.6
3.9%		69.30
0
0%		68.60
-0.7
-1.01%		 　69.60
1
1.46%		69.90
0.3
0.43%		71.00
1.1
1.57%		70.60
-0.4
-0.56%		70.60
0
0%		 　70.00
-0.6
-0.85%		71.20
1.2
1.71%		71.00
-0.2
-0.28%		70.70
-0.3
-0.42%		72.00
1.3
1.84%		 　72.00
0
0%		72.00
0
0%		72.30
0.3
0.42%		72.20
-0.1
-0.14%		70.50
-1.7
-2.35%		 70.28
9 月71.30
0.8
1.13%		70.90
-0.4
-0.56%		71.00
0.1
0.14%		70.70
-0.3
-0.42%		70.50
-0.2
-0.28%		 　　70.60
0.1
0.14%		68.90
-1.7
-2.41%		68.50
-0.4
-0.58%		67.80
-0.7
-1.02%		 　68.40
0.6
0.88%		67.80
-0.6
-0.88%		68.10
0.3
0.44%		68.60
0.5
0.73%		68.30
-0.3
-0.44%		 　67.10
-1.2
-1.76%		66.00
-1.1
-1.64%		65.90
-0.1
-0.15%		66.30
0.4
0.61%		67.50
1.2
1.81%		 　67.70
0.2
0.3%		66.60
-1.1
-1.62%		 68.41
10 月66.40
-0.2
-0.3%		66.80
0.4
0.6%		67.60
0.8
1.2%		 　66.40
-1.2
-1.78%		65.80
-0.6
-0.9%		64.50
-1.3
-1.98%		65.00
0.5
0.78%		 　　63.70
-1.3
-2%		63.70
0
0%		60.80
-2.9
-4.55%		60.20
-0.6
-0.99%		58.60
-1.6
-2.66%		 　59.10
0.5
0.85%		59.30
0.2
0.34%		60.40
1.1
1.85%		60.50
0.1
0.17%		60.30
-0.2
-0.33%		 　60.40
0.1
0.17%		61.30
0.9
1.49%		61.90
0.6
0.98%		62.60
0.7
1.13%		62.90
0.3
0.48%		62.61
11 月 　63.40
0.5
0.79%		63.40
0
0%		62.10
-1.3
-2.05%		62.40
0.3
0.48%		61.60
-0.8
-1.28%		 　63.80
2.2
3.57%		63.20
-0.6
-0.94%		61.50
-1.7
-2.69%		62.30
0.8
1.3%		62.10
-0.2
-0.32%		 　61.30
-0.8
-1.29%		61.90
0.6
0.98%		61.90
0
0%		62.90
1
1.62%		63.50
0.6
0.95%		 　64.10
0.6
0.94%		63.40
-0.7
-1.09%		64.10
0.7
1.1%		64.50
0.4
0.62%		64.80
0.3
0.47%		 62.97
12 月63.10
-1.7
-2.62%		62.80
-0.3
-0.48%		64.30
1.5
2.39%		65.40
1.1
1.71%		65.90
0.5
0.76%		 　65.20
-0.7
-1.06%		64.40
-0.8
-1.23%		63.40
-1
-1.55%		62.50
-0.9
-1.42%		62.00
-0.5
-0.8%		 　60.10
-1.9
-3.06%		60.70
0.6
1%		59.20
-1.5
-2.47%		60.00
0.8
1.35%		60.10
0.1
0.17%		 　61.60
1.5
2.5%		62.40
0.8
1.3%		64.70
2.3
3.69%		64.30
-0.4
-0.62%		64.80
0.5
0.78%		64.50
-0.3
-0.46%		 65.40
0.9
1.4%		64.60
-0.8
-1.22%		65.50
0.9
1.39%		63.19

說明:最高漲幅:3.9%最低跌幅:-4.69% 最高價:75.00最低價:58.60平均價:66.25,灰色底表示週末,漲146天(89.8)元,跌148天(-112.5)元,平盤20天
4%=4,3%=4,2%=15,1%=71,0%=72,-0%=6,-1%=8,-2%=19,-3%=45,-4%=70,

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 1303 3886467 1690 265900572 68.60 68.90 68.10 68.20 0.70 0% 68.20 58 68.30 1 26.85
2014-01-03 1303 5604169 2583 378412341 68.20 68.20 67.20 67.30 0.90 -1.32% 67.20 210 67.30 3 26.50
2014-01-06 1303 4392823 1745 294658741 67.30 67.80 66.80 67.10 0.20 -0.3% 67.00 63 67.10 167 26.42
2014-01-07 1303 3695629 1500 249717343 67.50 68.10 67.00 67.00 0.10 -0.15% 67.00 345 67.10 1 26.38
2014-01-08 1303 2510116 1347 169103972 67.30 68.00 67.00 67.00 0.00 0% 67.00 85 67.20 12 26.38
2014-01-09 1303 4803567 2105 321782134 67.70 67.70 66.50 66.80 0.20 -0.3% 66.80 156 66.90 25 26.30
2014-01-10 1303 5739086 2563 381476208 67.60 67.60 66.00 66.90 0.10 0.15% 66.80 3 66.90 208 26.34
2014-01-13 1303 3829448 2202 256828178 67.50 67.50 66.60 67.40 0.50 0.75% 67.30 266 67.40 54 26.54
2014-01-14 1303 6282542 2856 415592461 66.80 66.80 65.90 66.10 1.30 -1.93% 66.10 377 66.20 49 26.02
2014-01-15 1303 8627960 2920 572859116 66.10 67.00 65.90 66.70 0.60 0.91% 66.70 94 66.80 23 26.26
2014-01-16 1303 7391028 2253 495192338 67.00 67.20 66.40 67.00 0.30 0.45% 66.90 223 67.00 25 26.38
2014-01-17 1303 5068087 1985 334698842 66.60 66.70 65.80 66.00 1.00 -1.49% 66.00 21 66.10 187 25.98
2014-01-20 1303 7669826 3182 500817300 65.90 65.90 65.00 65.30 0.70 -1.06% 65.20 220 65.30 109 25.71
2014-01-21 1303 6126280 1842 401592947 65.60 65.90 65.30 65.50 0.20 0.31% 65.40 299 65.50 50 25.79
2014-01-22 1303 6131557 2133 404858862 65.90 66.30 65.70 66.30 0.80 1.22% 66.10 1 66.30 156 26.10
2014-01-23 1303 6539711 2828 435526226 66.20 67.00 66.00 66.80 0.50 0.75% 66.80 107 66.90 59 26.30
2014-01-24 1303 6596880 2661 441386145 66.30 67.10 66.20 67.10 0.30 0.45% 66.80 108 67.10 131 26.42
2014-01-27 1303 10565558 4024 697043162 66.70 66.70 65.40 66.10 1.00 -1.49% 66.00 275 66.10 4 26.02
2014-02-05 1303 19780595 8261 1255968480 64.90 64.90 62.70 63.00 3.10 -4.69% 63.00 932 63.10 19 24.80
2014-02-06 1303 11409118 4975 720757643 63.30 63.70 63.00 63.00 0.00 0% 63.00 2562 63.10 22 24.80
2014-02-07 1303 10569457 4852 668033099 64.00 64.00 63.00 63.30 0.30 0.48% 63.20 24 63.30 18 24.92
2014-02-10 1303 5917052 2484 374263785 63.60 63.80 62.90 63.60 0.30 0.47% 63.30 67 63.60 149 25.04
2014-02-11 1303 4454658 1355 282492495 63.60 63.60 63.10 63.50 0.10 -0.16% 63.50 154 63.60 439 25.00
2014-02-12 1303 9849977 3343 628698201 63.10 64.50 63.10 64.20 0.70 1.1% 64.10 1 64.20 25 25.28
2014-02-13 1303 4586116 1447 292311461 64.00 64.20 63.60 63.70 0.50 -0.78% 63.70 161 63.80 8 25.08
2014-02-14 1303 7067130 2872 456022751 64.30 65.00 64.00 64.50 0.80 1.26% 64.50 57 64.60 11 25.39
2014-02-17 1303 9469611 3110 608098823 64.50 65.30 63.50 63.60 0.90 -1.4% 63.60 20 63.70 6 25.04
2014-02-18 1303 5543942 2038 353394357 63.70 64.40 63.40 64.40 0.80 1.26% 64.30 35 64.40 1615 25.35
2014-02-19 1303 4424237 1759 282230968 64.40 64.40 63.40 64.00 0.40 -0.62% 63.90 4 64.00 1198 25.20
2014-02-20 1303 2608223 1348 166520678 64.00 64.00 63.60 64.00 0.00 0% 63.80 6 64.00 977 25.20
2014-02-21 1303 5287452 2441 340771091 64.50 64.90 64.00 64.70 0.70 1.09% 64.40 25 64.70 322 25.47
2014-02-24 1303 2870171 1771 183824144 64.70 64.80 63.70 64.30 0.40 -0.62% 64.00 6 64.30 89 25.31
2014-02-25 1303 3181127 1597 203716480 64.40 64.70 63.70 64.00 0.30 -0.47% 63.90 132 64.00 326 25.20
2014-02-26 1303 5404578 1936 347886726 63.90 64.80 63.90 64.40 0.40 0.63% 64.40 80 64.50 35 25.35
2014-02-27 1303 6784050 2628 439836899 64.70 65.00 64.20 64.90 0.50 0.78% 64.80 200 64.90 28 25.55
2014-03-03 1303 7886774 3328 503211036 64.70 64.70 63.30 64.20 0.70 -1.08% 64.10 1 64.20 2 25.28
2014-03-04 1303 4179300 1995 267867400 63.60 64.50 63.60 64.10 0.10 -0.16% 64.10 174 64.20 24 25.24
2014-03-05 1303 5355785 2080 344796840 64.30 64.50 64.20 64.30 0.20 0.31% 64.30 64 64.40 26 25.31
2014-03-06 1303 3858916 2122 247678810 64.30 64.40 64.00 64.00 0.30 -0.47% 64.00 809 64.20 5 25.20
2014-03-07 1303 3635885 1732 234316789 64.40 64.90 64.00 64.40 0.40 0.63% 64.40 73 64.50 8 25.35
2014-03-10 1303 2229768 1171 143636159 64.20 64.60 64.20 64.60 0.20 0.31% 64.50 14 64.60 28 25.43
2014-03-11 1303 4280373 1649 277172363 64.70 65.00 64.10 65.00 0.40 0.62% 64.80 7 65.00 102 25.59
2014-03-12 1303 3716560 1642 238895080 64.70 64.70 64.10 64.40 0.60 -0.92% 64.30 16 64.40 45 25.35
2014-03-13 1303 6880709 3163 438604409 64.40 64.40 63.50 63.90 0.50 -0.78% 63.80 1 63.90 16 25.16
2014-03-14 1303 8561210 3732 538808819 63.30 63.50 62.50 62.50 1.40 -2.19% 62.50 515 62.80 19 24.61
2014-03-17 1303 3743731 1981 236256145 62.50 63.60 62.50 63.60 1.10 1.76% 63.50 1 63.60 24 25.04
2014-03-18 1303 4955412 1933 317794995 63.90 64.50 63.70 64.20 0.60 0.94% 64.00 540 64.20 51 25.28
2014-03-19 1303 4805017 2188 308910066 64.30 64.50 63.90 64.10 0.10 -0.16% 64.10 278 64.30 8 25.24
2014-03-20 1303 7404631 2773 467840653 63.50 64.00 62.50 63.80 0.30 -0.47% 63.80 89 63.90 93 25.12
2014-03-21 1303 6421317 1767 408191718 63.50 63.80 63.00 63.70 0.10 -0.16% 63.60 2 63.70 1003 25.08
2014-03-24 1303 3728798 1599 238602632 63.70 64.30 63.60 64.30 0.60 0.94% 63.90 87 64.30 264 25.31
2014-03-25 1303 4017942 1471 257948357 63.60 64.50 63.60 64.40 0.10 0.16% 64.40 6 64.50 157 25.35
2014-03-26 1303 5081841 2357 325395766 63.80 64.40 63.80 63.80 0.60 -0.93% 63.80 116 63.90 2 25.12
2014-03-27 1303 7481328 3346 480886735 64.00 64.80 63.90 64.80 1.00 1.57% 64.70 1 64.80 359 25.51
2014-03-28 1303 8450300 3393 547183455 64.50 65.20 64.50 64.80 0.00 0% 64.70 2 64.80 179 20.31
2014-03-31 1303 5235627 1392 337261101 64.70 64.70 64.00 64.50 0.30 -0.46% 64.20 6 64.50 921 20.22
2014-04-01 1303 7177410 3561 460299266 64.00 64.60 63.80 64.10 0.40 -0.62% 64.00 34 64.10 26 20.09
2014-04-02 1303 4922034 2022 316124850 64.00 64.60 64.00 64.40 0.30 0.47% 64.20 11 64.40 384 20.19
2014-04-03 1303 4162254 1930 267007656 64.00 64.40 63.90 64.40 0.00 0% 64.30 17 64.40 289 20.19
2014-04-07 1303 5734551 1677 368980836 64.20 64.50 64.10 64.50 0.10 0.16% 64.30 30 64.50 790 20.22
2014-04-08 1303 4921582 1232 316400746 64.30 64.50 63.90 64.50 0.00 0% 64.30 442 64.50 643 20.22
2014-04-09 1303 4556415 2161 293623548 64.10 64.60 64.00 64.60 0.10 0.16% 64.50 108 64.60 11 20.25
2014-04-10 1303 6071681 2394 394339565 64.70 65.40 64.30 65.40 0.80 1.24% 65.20 21 65.40 107 20.50
2014-04-11 1303 5731284 2481 376557846 65.40 66.00 65.00 66.00 0.60 0.92% 65.90 4 66.00 675 20.69
2014-04-14 1303 4152910 1520 274343160 66.00 66.30 65.50 66.30 0.30 0.45% 66.20 5 66.30 491 20.78
2014-04-15 1303 6121784 2057 406813128 66.30 66.70 65.80 66.70 0.40 0.6% 66.60 2 66.70 130 20.91
2014-04-16 1303 6911987 2259 462203909 66.70 67.50 66.10 66.80 0.10 0.15% 66.80 102 66.90 5 20.94
2014-04-17 1303 4064649 1975 269298800 66.50 66.80 65.70 66.70 0.10 -0.15% 66.60 1 66.70 29 20.91
2014-04-18 1303 2901876 1074 194032492 66.90 67.00 66.20 67.00 0.30 0.45% 66.80 1 67.00 696 21.00
2014-04-21 1303 924811 610 61576866 67.00 67.00 66.50 66.50 0.50 -0.75% 66.50 164 66.60 12 20.85
2014-04-22 1303 2556569 1131 169410060 66.10 66.50 66.00 66.20 0.30 -0.45% 66.20 8 66.40 7 20.75
2014-04-23 1303 4261960 1767 281570059 66.20 66.70 65.50 65.70 0.50 -0.76% 65.70 67 65.90 8 20.60
2014-04-24 1303 2717404 1615 179257914 65.50 66.50 65.40 66.50 0.80 1.22% 66.20 81 66.50 171 20.85
2014-04-25 1303 3130005 1242 205892798 65.80 66.40 65.30 65.60 0.90 -1.35% 65.50 193 65.60 240 20.56
2014-04-28 1303 3095102 1173 202875429 65.10 66.00 65.10 65.50 0.10 -0.15% 65.50 143 65.70 1 20.53
2014-04-29 1303 4103245 1596 270642647 65.50 66.50 65.10 65.90 0.40 0.61% 65.90 391 66.00 2 20.66
2014-04-30 1303 9406910 2338 624597349 66.50 67.00 65.80 66.10 0.20 0.3% 66.10 794 66.20 2 20.72
2014-05-02 1303 2912231 1434 192740477 66.20 66.90 65.80 66.00 0.10 -0.15% 66.00 3 66.10 84 20.69
2014-05-05 1303 2356313 1181 154714911 66.00 66.40 65.40 65.50 0.50 -0.76% 65.50 61 65.60 26 20.53
2014-05-06 1303 3130177 1631 203214401 65.80 65.80 64.50 64.70 0.80 -1.22% 64.70 371 65.00 15 20.28
2014-05-07 1303 4454012 2622 286610355 64.70 65.10 64.10 64.50 0.20 -0.31% 64.50 120 64.60 1 20.22
2014-05-08 1303 3173531 1370 206411450 64.80 65.70 64.30 65.60 1.10 1.71% 65.40 12 65.60 72 20.56
2014-05-09 1303 3301679 1567 216636418 65.80 65.90 65.00 65.90 0.30 0.46% 65.70 101 65.90 245 20.66
2014-05-12 1303 3010971 1321 196105597 65.80 65.80 64.70 65.10 0.80 -1.21% 65.00 119 65.10 3 20.41
2014-05-13 1303 3945187 2312 259133052 65.20 66.00 65.10 65.30 0.20 0.31% 65.30 81 65.40 8 20.47
2014-05-14 1303 5597633 2234 368726561 65.40 66.20 65.20 65.70 0.40 0.61% 65.60 19 65.70 336 18.88
2014-05-15 1303 1761529 1020 114972871 65.30 65.70 64.80 65.70 0.00 0% 65.40 20 65.70 98 18.88
2014-05-16 1303 2934455 1495 191828092 65.10 65.80 64.80 65.50 0.20 -0.3% 65.50 7 65.60 1 18.82
2014-05-19 1303 2376691 1020 154860617 65.30 65.50 65.10 65.10 0.40 -0.61% 65.10 141 65.20 1 18.71
2014-05-20 1303 3983724 1185 259354899 65.10 65.40 64.90 64.90 0.20 -0.31% 64.90 51 65.00 1 18.65
2014-05-21 1303 1626870 1053 106394383 64.80 65.60 64.80 65.60 0.70 1.08% 65.50 5 65.60 161 18.85
2014-05-22 1303 2942460 1510 194413960 65.60 66.30 65.50 66.30 0.70 1.07% 66.10 57 66.30 175 19.05
2014-05-23 1303 3633782 1566 240202331 65.80 66.50 65.70 66.10 0.20 -0.3% 66.00 1 66.10 123 18.99
2014-05-26 1303 2239787 1010 148218955 66.10 66.40 65.80 66.20 0.10 0.15% 66.20 46 66.30 10 19.02
2014-05-27 1303 2401302 1008 159497284 66.40 66.60 66.00 66.60 0.40 0.6% 66.50 11 66.60 105 19.14
2014-05-28 1303 6019246 2414 402320065 66.60 67.10 66.30 67.10 0.50 0.75% 67.00 25 67.10 162 19.28
2014-05-29 1303 6223684 2482 420757186 67.10 67.90 67.00 67.70 0.60 0.89% 67.60 84 67.70 11 19.45
2014-05-30 1303 10902480 2053 736776121 67.90 68.00 67.40 67.40 0.30 -0.44% 67.40 146 67.50 2 19.37
2014-06-03 1303 4001911 1714 270339982 67.20 67.90 67.20 67.70 0.30 0.45% 67.50 9 67.70 84 19.45
2014-06-04 1303 6493073 3070 441167407 67.60 68.20 67.50 67.90 0.20 0.3% 67.80 48 67.90 119 19.51
2014-06-05 1303 4220057 1781 284416101 67.90 67.90 66.80 67.50 0.40 -0.59% 67.50 570 67.60 12 19.40
2014-06-06 1303 1976205 921 132817665 67.40 67.50 67.00 67.10 0.40 -0.59% 67.00 99 67.10 3 19.28
2014-06-09 1303 4363928 1865 295537998 67.10 68.10 66.80 68.00 0.90 1.34% 67.80 15 68.00 103 19.54
2014-06-10 1303 7857594 2980 540568855 68.00 69.30 67.90 69.30 1.30 1.91% 69.20 1 69.30 198 19.91
2014-06-11 1303 5023148 2361 346507621 69.30 69.30 68.50 69.10 0.20 -0.29% 69.00 52 69.10 147 19.86
2014-06-12 1303 2124686 1327 146197515 69.00 69.00 68.60 68.70 0.40 -0.58% 68.70 14 68.80 235 19.74
2014-06-13 1303 2203938 1413 150980227 68.70 69.20 68.10 68.60 0.10 -0.15% 68.50 2 68.60 172 19.71
2014-06-16 1303 3165620 1951 217229563 68.60 69.00 68.10 68.50 0.10 -0.15% 68.50 125 68.70 2 19.68
2014-06-17 1303 3914752 1823 269282902 68.80 69.00 68.20 68.70 0.20 0.29% 68.70 87 68.80 10 19.74
2014-06-18 1303 8781963 3596 608144884 68.30 69.90 68.30 69.60 0.90 1.31% 69.50 27 69.60 22 20.00
2014-06-19 1303 3216146 1954 224114820 69.90 69.90 69.20 69.90 0.30 0.43% 69.80 69 69.90 1264 20.09
2014-06-20 1303 4283630 1697 296845710 69.90 70.00 68.90 69.20 0.70 -1% 69.20 6 69.30 130 19.89
2014-06-23 1303 4164162 1836 290658581 69.30 70.00 69.30 69.60 0.40 0.58% 69.60 106 69.70 5 20.00
2014-06-24 1303 10924251 3764 771940701 69.80 71.00 69.80 70.80 1.20 1.72% 70.70 1119 70.80 20 20.34
2014-06-25 1303 8065033 3239 573279281 70.70 71.40 70.70 70.80 0.00 0% 70.80 608 70.90 1 20.34
2014-06-26 1303 5143586 2267 367541054 71.00 71.80 70.80 71.60 0.80 1.13% 71.50 2 71.60 196 20.57
2014-06-27 1303 5540370 1841 397276115 71.80 71.90 71.50 71.50 0.10 -0.14% 71.50 881 71.60 46 20.55
2014-06-30 1303 7248493 1806 521082213 71.60 72.10 71.20 71.90 0.40 0.56% 71.80 791 71.90 204 20.66
2014-07-01 1303 9965196 3834 728986342 72.00 74.00 71.70 73.90 2.00 2.78% 73.90 1 74.00 863 21.24
2014-07-02 1303 11861119 5790 886187687 74.00 75.00 73.90 75.00 1.10 1.49% 74.90 1 75.00 980 21.55
2014-07-03 1303 4043376 1929 299917932 75.00 75.00 73.90 74.00 1.00 -1.33% 74.00 425 74.10 28 21.26
2014-07-04 1303 5624430 2700 415071491 74.30 74.80 72.90 73.50 0.50 -0.68% 73.30 8 73.50 110 21.12
2014-07-07 1303 5138662 2057 373182449 73.40 73.40 72.30 72.80 0.70 -0.95% 72.70 16 72.80 277 20.92
2014-07-08 1303 10641353 4293 769283383 72.80 73.00 71.90 71.90 0.90 -1.24% 71.90 423 72.00 61 20.66
2014-07-09 1303 8328691 2758 589243609 70.70 71.10 70.50 70.90 0.00 -1.39% 70.80 8 70.90 136 20.37
2014-07-10 1303 5643464 2356 400085744 71.00 71.10 70.60 71.00 0.10 0.14% 70.90 119 71.00 76 20.40
2014-07-11 1303 12265440 5240 889841530 71.10 73.40 71.00 72.50 1.50 2.11% 72.50 85 72.60 14 20.83
2014-07-14 1303 7470852 2724 538947545 73.50 73.50 71.90 72.00 0.50 -0.69% 71.90 271 72.00 103 20.69
2014-07-15 1303 7717155 2856 557707451 72.40 72.60 71.90 72.50 0.50 0.69% 72.50 49 72.60 254 20.83
2014-07-16 1303 8819140 3645 635570098 72.60 72.90 71.60 71.90 0.60 -0.83% 71.80 63 71.90 57 20.66
2014-07-17 1303 6618939 3082 477431480 72.30 72.90 71.90 72.00 0.10 0.14% 71.90 128 72.00 1180 20.69
2014-07-18 1303 7582068 3143 545879350 72.00 72.50 71.70 72.00 0.00 0% 71.90 7 72.00 1774 20.69
2014-07-21 1303 4309995 2478 309990578 72.50 72.80 71.50 72.00 0.00 0% 71.90 51 72.00 207 20.69
2014-07-22 1303 5238778 2255 376532848 71.90 72.00 71.50 71.90 0.10 -0.14% 71.80 3 71.90 193 20.66
2014-07-24 1303 4183569 1831 299903664 72.10 72.40 71.00 72.10 0.20 0.28% 71.80 20 72.10 366 20.72
2014-07-25 1303 4755718 1696 339037531 72.10 72.10 70.90 71.50 0.60 -0.83% 71.40 1 71.50 117 20.55
2014-07-28 1303 6114105 2350 437881067 71.50 71.90 71.30 71.70 0.20 0.28% 71.60 5 71.70 74 20.60
2014-07-29 1303 8552252 3962 614659634 72.00 72.10 71.60 72.00 0.30 0.42% 71.90 8 72.00 574 20.69
2014-07-30 1303 7528325 2801 540134822 72.10 72.20 71.50 71.70 0.30 -0.42% 71.70 204 71.80 1126 20.60
2014-07-31 1303 9796119 3031 688579030 71.70 71.90 69.80 70.10 1.60 -2.23% 70.00 238 70.10 54 20.14
2014-08-01 1303 6604101 2363 457459159 70.00 70.30 68.80 69.10 1.00 -1.43% 69.10 36 69.20 170 19.86
2014-08-04 1303 8337446 3325 562197490 69.00 69.10 66.80 67.40 1.70 -2.46% 67.40 10 67.50 290 19.37
2014-08-05 1303 9521540 3718 637505054 67.90 68.00 66.60 66.70 0.70 -1.04% 66.70 578 66.80 73 19.17
2014-08-06 1303 8565784 3440 587160596 67.00 69.30 67.00 69.30 2.60 3.9% 69.10 10 69.30 155 19.91
2014-08-07 1303 4564593 1751 315208117 69.00 69.30 68.40 69.30 0.00 0% 69.20 4 69.30 389 19.91
2014-08-08 1303 4945216 1636 339466800 69.30 69.60 68.30 68.60 0.70 -1.01% 68.60 307 68.70 13 19.71
2014-08-11 1303 2650888 1226 184559912 69.00 70.00 68.80 69.60 1.00 1.46% 69.60 420 69.70 32 20.00
2014-08-12 1303 3708460 1557 257578096 69.90 70.00 68.80 69.90 0.30 0.43% 69.70 4 69.90 37 20.09
2014-08-13 1303 4251829 1898 299196572 69.80 71.00 69.40 71.00 1.10 1.57% 70.90 15 71.00 58 16.63
2014-08-14 1303 3525086 1260 248946516 71.00 71.00 70.20 70.60 0.40 -0.56% 70.30 27 70.60 242 16.53
2014-08-15 1303 3890950 1359 274187552 71.20 71.20 70.00 70.60 0.00 0% 70.50 1 70.60 275 16.53
2014-08-18 1303 1974633 735 138226364 70.60 70.60 69.70 70.00 0.60 -0.85% 70.00 425 70.10 14 16.39
2014-08-19 1303 5001779 2254 354711123 70.90 71.30 70.20 71.20 1.20 1.71% 71.10 66 71.20 191 16.67
2014-08-20 1303 5239477 2613 369703251 71.20 71.20 70.00 71.00 0.20 -0.28% 70.70 295 71.00 176 16.63
2014-08-21 1303 2650646 1438 187177755 70.20 71.00 70.20 70.70 0.30 -0.42% 70.60 2 70.70 3 16.56
2014-08-22 1303 9215271 4202 660392156 70.90 72.00 70.70 72.00 1.30 1.84% 71.90 25 72.00 550 16.86
2014-08-25 1303 3201411 1325 229815403 71.90 72.00 71.50 72.00 0.00 0% 71.80 113 72.00 1571 16.86
2014-08-26 1303 2328048 1311 167442608 72.00 72.00 71.50 72.00 0.00 0% 71.90 1 72.00 1802 16.86
2014-08-27 1303 5937507 3164 427792912 72.00 72.50 71.80 72.30 0.30 0.42% 72.20 4 72.30 156 16.93
2014-08-28 1303 4080687 1411 293916105 72.30 72.30 71.80 72.20 0.10 -0.14% 72.00 11 72.20 1431 16.91
2014-08-29 1303 7293605 2575 517171232 72.10 72.10 70.50 70.50 1.70 -2.35% 70.50 437 70.60 7 16.51
2014-09-01 1303 4324404 1973 308257084 71.00 71.60 70.60 71.30 0.80 1.13% 71.20 121 71.30 10 16.70
2014-09-02 1303 3437149 1599 243590094 71.40 71.40 70.50 70.90 0.40 -0.56% 70.70 11 70.90 19 16.60
2014-09-03 1303 3712370 1311 263014738 71.10 71.10 70.40 71.00 0.10 0.14% 70.90 22 71.00 849 16.63
2014-09-04 1303 4660722 1790 327314546 70.20 70.70 69.90 70.70 0.30 -0.42% 70.60 1 70.70 4 16.56
2014-09-05 1303 1540807 769 108556536 70.70 70.70 70.20 70.50 0.20 -0.28% 70.40 69 70.50 27 16.51
2014-09-09 1303 1613697 752 113940574 70.60 71.00 70.30 70.60 0.10 0.14% 70.50 2 70.60 276 16.53
2014-09-10 1303 6398836 2931 442671484 70.00 70.00 68.50 68.90 1.70 -2.41% 68.90 22 69.00 72 16.14
2014-09-11 1303 4601159 2048 315319172 68.90 69.00 68.30 68.50 0.40 -0.58% 68.50 194 68.70 20 16.04
2014-09-12 1303 4006214 1857 272693552 68.40 68.60 67.80 67.80 0.70 -1.02% 67.80 307 67.90 5 15.88
2014-09-15 1303 5064887 2623 348448060 67.80 69.80 67.60 68.40 0.60 0.88% 68.40 6 68.50 248 16.02
2014-09-16 1303 4818007 1905 329275455 68.90 69.70 67.80 67.80 0.60 -0.88% 67.80 42 68.00 284 15.88
2014-09-17 1303 8331635 3653 569614832 68.30 69.00 67.60 68.10 0.30 0.44% 68.00 4 68.10 76 15.95
2014-09-18 1303 4542549 1676 309813491 68.70 68.70 67.90 68.60 0.50 0.73% 68.50 4 68.60 79 16.07
2014-09-19 1303 5049497 1936 344940980 68.60 69.10 67.90 68.30 0.30 -0.44% 68.30 356 68.40 82 16.00
2014-09-22 1303 7189346 3486 482170327 68.20 68.20 66.70 67.10 1.20 -1.76% 67.00 31 67.10 84 15.71
2014-09-23 1303 9291282 4221 618260754 67.00 68.00 65.80 66.00 1.10 -1.64% 66.00 192 66.20 11 15.46
2014-09-24 1303 6837038 3455 450539008 66.00 66.50 65.20 65.90 0.10 -0.15% 65.90 58 66.00 1493 15.43
2014-09-25 1303 6409409 3198 424807194 66.70 67.10 65.80 66.30 0.40 0.61% 66.20 1 66.30 332 15.53
2014-09-26 1303 9004282 3325 601433565 66.00 67.50 66.00 67.50 1.20 1.81% 67.40 21 67.50 138 15.81
2014-09-29 1303 10989868 3846 742582551 67.50 68.10 66.50 67.70 0.20 0.3% 67.60 3 67.70 289 15.85
2014-09-30 1303 9947340 3397 666285721 67.50 68.10 66.50 66.60 1.10 -1.62% 66.60 21 66.70 10 15.60
2014-10-01 1303 8554660 3830 568483404 66.70 67.00 66.00 66.40 0.20 -0.3% 66.40 12 66.50 290 15.55
2014-10-02 1303 6726448 3489 446928365 66.30 67.30 65.70 66.80 0.40 0.6% 66.80 382 66.90 8 15.64
2014-10-03 1303 5637843 2413 378628169 66.50 67.70 66.20 67.60 0.80 1.2% 67.50 1 67.60 165 15.83
2014-10-06 1303 7313798 3706 488621431 67.40 67.90 66.40 66.40 1.20 -1.78% 66.40 35 66.50 10 15.55
2014-10-07 1303 8129503 4166 533634379 66.00 66.20 65.30 65.80 0.60 -0.9% 65.70 33 65.80 73 15.41
2014-10-08 1303 11863168 4435 767799125 65.50 65.50 64.10 64.50 1.30 -1.98% 64.40 48 64.50 65 15.11
2014-10-09 1303 5027684 2257 325926076 64.60 65.10 64.30 65.00 0.50 0.78% 64.90 3 65.00 749 15.22
2014-10-13 1303 10057432 3791 639583448 64.50 64.60 63.00 63.70 1.30 -2% 63.70 1535 63.80 92 14.92
2014-10-14 1303 8216467 3313 520088688 63.50 63.70 63.00 63.70 0.00 0% 63.60 1 63.70 19 14.92
2014-10-15 1303 17809122 6541 1096935042 63.50 63.60 60.40 60.80 2.90 -4.55% 60.70 5 60.80 189 14.24
2014-10-16 1303 10348803 4417 620456474 60.40 60.90 59.00 60.20 0.60 -0.99% 60.20 223 60.30 3 14.10
2014-10-17 1303 21749664 6003 1286744176 60.40 61.50 58.60 58.60 1.60 -2.66% 58.60 174 58.70 211 13.72
2014-10-20 1303 5664195 2855 337032068 59.80 60.10 59.00 59.10 0.50 0.85% 59.10 2 59.20 7 13.84
2014-10-21 1303 4228736 2028 250026459 59.10 59.40 58.90 59.30 0.20 0.34% 59.20 55 59.30 126 13.89
2014-10-22 1303 5221742 2601 314169752 60.00 60.50 59.60 60.40 1.10 1.85% 60.40 19 60.50 124 14.15
2014-10-23 1303 3977787 1778 239713903 60.20 60.80 59.90 60.50 0.10 0.17% 60.40 264 60.50 12 14.17
2014-10-24 1303 5765410 2891 346202552 60.60 60.70 59.50 60.30 0.20 -0.33% 60.30 18 60.40 100 14.12
2014-10-27 1303 4414620 1622 266667342 60.30 60.70 60.20 60.40 0.10 0.17% 60.40 154 60.50 253 14.15
2014-10-28 1303 8523167 3569 521714587 60.80 61.70 60.70 61.30 0.90 1.49% 61.30 363 61.40 1 14.36
2014-10-29 1303 8153247 3051 503951718 61.50 62.30 61.20 61.90 0.60 0.98% 61.80 20 61.90 545 14.50
2014-10-30 1303 4680750 2185 291434705 61.80 62.70 61.60 62.60 0.70 1.13% 62.50 6 62.60 319 14.66
2014-10-31 1303 6340806 2320 397229698 62.60 63.40 62.00 62.90 0.30 0.48% 62.80 301 62.90 74 14.73
2014-11-03 1303 3978798 2011 252231238 63.40 63.80 62.90 63.40 0.50 0.79% 63.30 1 63.40 189 14.85
2014-11-04 1303 3019873 1936 192227930 63.80 63.90 63.10 63.40 0.00 0% 63.40 97 63.50 4 14.85
2014-11-05 1303 4161462 1978 259992577 63.00 63.40 62.10 62.10 1.30 -2.05% 62.10 180 62.30 5 14.54
2014-11-06 1303 3094230 1643 193437520 62.10 63.00 62.10 62.40 0.30 0.48% 62.40 8 62.50 38 14.61
2014-11-07 1303 1826732 1196 112907068 61.90 62.40 61.60 61.60 0.80 -1.28% 61.60 195 61.80 2 14.43
2014-11-10 1303 6012099 3413 381642972 61.80 64.00 61.80 63.80 2.20 3.57% 63.70 1 63.80 115 14.94
2014-11-11 1303 2758994 1634 175433922 63.50 63.90 63.20 63.20 0.60 -0.94% 63.20 128 63.30 5 14.80
2014-11-12 1303 5328531 2844 329101339 62.80 62.80 61.00 61.50 1.70 -2.69% 61.50 10 61.60 15 14.40
2014-11-13 1303 3198502 1660 197371524 61.50 62.30 61.00 62.30 0.80 1.3% 62.00 22 62.30 208 14.06
2014-11-14 1303 4177822 1588 259236988 62.10 62.60 61.20 62.10 0.20 -0.32% 61.90 5 62.10 247 14.02
2014-11-17 1303 3604036 1725 220994385 62.00 62.30 60.80 61.30 0.80 -1.29% 61.30 253 61.40 2 13.84
2014-11-18 1303 3456850 1892 213817442 61.90 62.40 61.30 61.90 0.60 0.98% 61.70 2 61.90 217 13.97
2014-11-19 1303 7900367 2386 490165419 61.50 62.70 61.50 61.90 0.00 0% 61.90 1 62.00 8 13.97
2014-11-20 1303 4885653 2551 307563654 62.00 63.40 62.00 62.90 1.00 1.62% 62.90 231 63.00 24 14.20
2014-11-21 1303 5304466 2784 337837825 63.00 63.90 63.00 63.50 0.60 0.95% 63.50 798 63.60 37 14.33
2014-11-24 1303 4953588 2167 318149690 64.00 64.60 63.70 64.10 0.60 0.94% 64.00 27 64.10 101 14.47
2014-11-25 1303 7468047 1919 475042240 64.10 64.30 63.40 63.40 0.70 -1.09% 63.40 593 63.90 7 14.31
2014-11-26 1303 3862659 2059 247178613 63.40 64.40 63.40 64.10 0.70 1.1% 64.00 7 64.10 11 14.47
2014-11-27 1303 2449175 1395 157830214 64.50 64.60 64.30 64.50 0.40 0.62% 64.40 400 64.50 278 14.56
2014-11-28 1303 3654031 1641 235849783 64.20 64.80 64.00 64.80 0.30 0.47% 64.60 2 64.80 416 14.63
2014-12-01 1303 5122720 2539 324782116 63.40 64.00 62.90 63.10 1.70 -2.62% 63.10 87 63.20 5 14.24
2014-12-02 1303 6225311 3258 390000715 62.50 63.40 62.20 62.80 0.30 -0.48% 62.80 14 62.90 44 14.18
2014-12-03 1303 4423401 2296 281105664 63.50 64.30 62.40 64.30 1.50 2.39% 64.20 2 64.30 76 14.51
2014-12-04 1303 8361891 2546 544867976 64.80 65.40 64.60 65.40 1.10 1.71% 65.20 2 65.40 115 14.76
2014-12-05 1303 3796410 2348 248952876 65.40 65.90 65.00 65.90 0.50 0.76% 65.60 5 65.90 123 14.88
2014-12-08 1303 2821890 1711 182997150 65.90 65.90 64.50 65.20 0.70 -1.06% 65.00 8 65.20 290 14.72
2014-12-09 1303 2513762 1354 161843130 64.20 65.00 64.00 64.40 0.80 -1.23% 64.30 4 64.40 188 14.54
2014-12-10 1303 5632146 2807 357583338 64.00 65.00 63.00 63.40 1.00 -1.55% 63.20 32 63.40 5 14.31
2014-12-11 1303 5413283 2028 341137475 62.90 64.00 62.50 62.50 0.90 -1.42% 62.50 347 62.60 13 14.11
2014-12-12 1303 4338909 2554 270686325 62.50 62.90 62.00 62.00 0.50 -0.8% 62.00 593 62.20 14 14.00
2014-12-15 1303 8703266 4582 526158319 61.40 61.40 60.10 60.10 1.90 -3.06% 60.10 127 60.20 10 13.57
2014-12-16 1303 6941025 3443 424055499 60.70 61.50 60.10 60.70 0.60 1% 60.70 419 60.80 1 13.70
2014-12-17 1303 11319272 5212 677552272 60.70 61.20 59.20 59.20 1.50 -2.47% 59.20 208 59.50 2 13.36
2014-12-18 1303 5863168 3360 350024232 60.50 60.50 59.20 60.00 0.80 1.35% 59.90 6 60.00 253 13.54
2014-12-19 1303 7322350 2950 441710649 60.70 60.90 60.10 60.10 0.10 0.17% 60.10 602 60.20 1 13.57
2014-12-22 1303 5171442 2546 316809601 60.10 61.70 60.10 61.60 1.50 2.5% 61.50 33 61.60 63 13.91
2014-12-23 1303 5851622 2934 364359715 61.60 62.60 61.60 62.40 0.80 1.3% 62.40 33 62.50 67 14.09
2014-12-24 1303 11571117 5365 739718707 62.60 64.90 62.20 64.70 2.30 3.69% 64.60 1 64.70 10 14.60
2014-12-25 1303 4566678 1768 293745912 64.90 64.90 63.80 64.30 0.40 -0.62% 64.30 907 64.40 17 14.51
2014-12-26 1303 6862139 2428 442594150 64.30 64.80 63.80 64.80 0.50 0.78% 64.50 2 64.80 253 14.63
2014-12-27 1303 1317009 584 84980467 64.90 64.90 64.20 64.50 0.30 -0.46% 64.50 277 64.60 7 14.56
2014-12-29 1303 7608370 3036 495796561 64.60 65.50 64.40 65.40 0.90 1.4% 65.30 7 65.40 239 14.76
2014-12-30 1303 5056758 2241 330214495 65.60 66.00 64.60 64.60 0.80 -1.22% 64.60 53 64.70 12 14.58
2014-12-31 1303 3433308 1339 224057263 64.60 65.50 64.60 65.50 0.90 1.39% 65.20 15 65.50 204 14.79