力鵬(1447)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　14.60
0
0%		14.65
0.05
0.34%		 　14.70
0.05
0.34%		14.75
0.05
0.34%		14.65
-0.1
-0.68%		14.05
-0.6
-4.1%		13.85
-0.2
-1.42%		 　13.90
0.05
0.36%		13.75
-0.15
-1.08%		13.65
-0.1
-0.73%		13.70
0.05
0.37%		13.95
0.25
1.82%		 　14.10
0.15
1.08%		14.00
-0.1
-0.71%		14.05
0.05
0.36%		14.05
0
0%		14.00
-0.05
-0.36%		 　13.80
-0.2
-1.43%		 14.06
2 月　　　　13.70
-0.1
-0.72%		14.00
0.3
2.19%		14.10
0.1
0.71%		 　14.05
-0.05
-0.35%		14.00
-0.05
-0.36%		13.90
-0.1
-0.71%		13.85
-0.05
-0.36%		13.90
0.05
0.36%		 　13.95
0.05
0.36%		13.80
-0.15
-1.08%		13.80
0
0%		14.75
0.95
6.88%		14.65
-0.1
-0.68%		 　14.90
0.25
1.71%		14.80
-0.1
-0.67%		15.00
0.2
1.35%		14.80
-0.2
-1.33%		 14.32
3 月　　14.70
-0.1
-0.68%		14.20
-0.5
-3.4%		14.30
0.1
0.7%		14.40
0.1
0.7%		14.05
-0.35
-2.43%		 　13.85
-0.2
-1.42%		14.10
0.25
1.81%		13.95
-0.15
-1.06%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		 　14.00
0.05
0.36%		13.95
-0.05
-0.36%		13.95
0
0%		13.85
-0.1
-0.72%		13.95
0.1
0.72%		 　13.75
-0.2
-1.43%		13.90
0.15
1.09%		14.10
0.2
1.44%		14.00
-0.1
-0.71%		13.95
-0.05
-0.36%		 14.20
0.25
1.79%		14.04
4 月14.25
0.05
0.35%		14.40
0.15
1.05%		14.60
0.2
1.39%		 　　14.60
0
0%		14.85
0.25
1.71%		14.95
0.1
0.67%		14.60
-0.35
-2.34%		14.70
0.1
0.68%		 　14.85
0.15
1.02%		14.90
0.05
0.34%		14.90
0
0%		14.85
-0.05
-0.34%		14.70
-0.15
-1.01%		 　14.65
-0.05
-0.34%		14.70
0.05
0.34%		14.60
-0.1
-0.68%		14.65
0.05
0.34%		14.15
-0.5
-3.41%		 　14.50
0.35
2.47%		14.35
-0.15
-1.03%		14.10
-0.25
-1.74%		 14.6
5 月　14.20
0.1
0.71%		 　14.35
0.15
1.06%		14.25
-0.1
-0.7%		14.05
-0.2
-1.4%		14.10
0.05
0.36%		14.00
-0.1
-0.71%		 　14.00
0
0%		13.90
-0.1
-0.71%		13.90
0
0%		13.90
0
0%		13.85
-0.05
-0.36%		 　13.85
0
0%		13.90
0.05
0.36%		13.75
-0.15
-1.08%		13.80
0.05
0.36%		13.65
-0.15
-1.09%		 　13.50
-0.15
-1.1%		13.40
-0.1
-0.74%		13.50
0.1
0.75%		13.50
0
0%		13.65
0.15
1.11%		 13.86
6 月　　13.55
-0.1
-0.73%		13.55
0
0%		13.40
-0.15
-1.11%		13.50
0.1
0.75%		 　13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.50
0
0%		13.50
0
0%		13.50
0
0%		 　13.50
0
0%		13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.45
-0.05
-0.37%		13.50
0.05
0.37%		 　13.30
-0.2
-1.48%		13.20
-0.1
-0.75%		13.20
0
0%		13.20
0
0%		13.05
-0.15
-1.14%		 　13.25
0.2
1.53%		 13.4
7 月13.15
-0.1
-0.75%		13.10
-0.05
-0.38%		13.20
0.1
0.76%		13.20
0
0%		 　13.10
-0.1
-0.76%		13.30
0.2
1.53%		13.00
-0.3
-2.26%		13.00
0
0%		12.75
-0.25
-1.92%		 　12.90
0.15
1.18%		12.85
-0.05
-0.39%		12.85
0
0%		13.10
0.25
1.95%		13.00
-0.1
-0.76%		 　13.05
0.05
0.38%		13.05
0
0%		 13.15
0.1
0.77%		13.05
-0.1
-0.76%		 　13.10
0.05
0.38%		13.00
-0.1
-0.76%		13.10
0.1
0.77%		12.00
-1.1
-8.4%		13.01
8 月12.20
0.2
1.67%		 　11.90
-0.3
-2.46%		11.85
-0.05
-0.42%		11.40
-0.45
-3.8%		11.45
0.05
0.44%		11.10
-0.35
-3.06%		 　11.15
0.05
0.45%		11.25
0.1
0.9%		11.20
-0.05
-0.44%		11.30
0.1
0.89%		10.90
-0.4
-3.54%		 　10.30
-0.6
-5.5%		10.25
-0.05
-0.49%		10.05
-0.2
-1.95%		9.98
-0.07
-0.7%		10.20
0.22
2.2%		 　10.15
-0.05
-0.49%		10.15
0
0%		10.20
0.05
0.49%		10.30
0.1
0.98%		10.25
-0.05
-0.49%		 10.79
9 月10.20
-0.05
-0.49%		10.10
-0.1
-0.98%		10.05
-0.05
-0.5%		10.15
0.1
1%		10.05
-0.1
-0.99%		 　　10.20
0.15
1.49%		10.10
-0.1
-0.98%		10.00
-0.1
-0.99%		9.97
-0.03
-0.3%		 　9.95
-0.02
-0.2%		9.84
-0.11
-1.11%		9.83
-0.01
-0.1%		9.88
0.05
0.51%		9.94
0.06
0.61%		 　10.15
0.21
2.11%		10.85
0.7
6.9%		11.15
0.3
2.76%		10.80
-0.35
-3.14%		10.75
-0.05
-0.46%		 　10.95
0.2
1.86%		11.10
0.15
1.37%		 10.32
10 月10.95
-0.15
-1.35%		11.60
0.65
5.94%		11.45
-0.15
-1.29%		 　11.60
0.15
1.31%		11.50
-0.1
-0.86%		11.40
-0.1
-0.87%		11.20
-0.2
-1.75%		 　　10.45
-0.75
-6.7%		10.35
-0.1
-0.96%		10.15
-0.2
-1.93%		10.05
-0.1
-0.99%		9.90
-0.15
-1.49%		 　10.20
0.3
3.03%		10.25
0.05
0.49%		10.20
-0.05
-0.49%		10.20
0
0%		10.05
-0.15
-1.47%		 　9.99
-0.06
-0.6%		10.25
0.26
2.6%		10.30
0.05
0.49%		10.25
-0.05
-0.49%		10.45
0.2
1.95%		10.58
11 月 　10.90
0.45
4.31%		10.75
-0.15
-1.38%		10.60
-0.15
-1.4%		10.35
-0.25
-2.36%		10.50
0.15
1.45%		 　10.60
0.1
0.95%		10.35
-0.25
-2.36%		10.05
-0.3
-2.9%		10.10
0.05
0.5%		10.15
0.05
0.5%		 　10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		10.05
0.05
0.5%		10.15
0.1
1%		 　10.40
0.25
2.46%		10.50
0.1
0.96%		10.30
-0.2
-1.9%		10.40
0.1
0.97%		10.25
-0.15
-1.44%		 10.34
12 月10.25
0
0%		10.40
0.15
1.46%		10.40
0
0%		10.45
0.05
0.48%		10.75
0.3
2.87%		 　10.90
0.15
1.4%		10.70
-0.2
-1.83%		10.60
-0.1
-0.93%		10.70
0.1
0.94%		10.75
0.05
0.47%		 　10.75
0
0%		10.80
0.05
0.47%		10.70
-0.1
-0.93%		10.70
0
0%		10.90
0.2
1.87%		 　11.00
0.1
0.92%		11.55
0.55
5%		11.85
0.3
2.6%		11.85
0
0%		12.25
0.4
3.38%		12.10
-0.15
-1.22%		 11.90
-0.2
-1.65%		11.85
-0.05
-0.42%		12.15
0.3
2.53%		11.1

說明:最高漲幅:6.9%最低跌幅:-8.4% 最高價:15.00最低價:9.83平均價:12.5,灰色底表示週末,漲132天(20.61)元,跌145天(-22.98)元,平盤37天
7%=2,6%=1,5%=1,4%=2,3%=8,2%=25,1%=55,0%=75,-0%=1,-1%=2,-2%=2,-3%=3,-4%=5,-5%=16,-6%=34,-7%=82,

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 1447 5240430 1160 76422080 14.50 14.70 14.40 14.60 0.10 0% 14.55 159 14.60 2 9.48
2014-01-03 1447 4674586 1164 68801629 14.60 14.85 14.60 14.65 0.05 0.34% 14.65 212 14.70 16 9.51
2014-01-06 1447 6242516 1467 92755577 14.70 15.00 14.70 14.70 0.05 0.34% 14.70 285 14.75 35 9.55
2014-01-07 1447 2967384 692 43841107 14.80 14.90 14.70 14.75 0.05 0.34% 14.75 203 14.80 109 9.58
2014-01-08 1447 5260671 1100 77475092 14.80 14.85 14.65 14.65 0.10 -0.68% 14.65 81 14.70 77 9.51
2014-01-09 1447 13246915 3261 188966643 14.65 14.70 14.00 14.05 0.60 -4.1% 14.05 48 14.10 75 9.12
2014-01-10 1447 8546096 2390 118346767 14.05 14.05 13.75 13.85 0.20 -1.42% 13.85 87 13.90 81 8.99
2014-01-13 1447 4814967 1194 67430887 13.85 14.15 13.85 13.90 0.05 0.36% 13.90 366 13.95 25 9.03
2014-01-14 1447 3388656 1212 46893815 13.90 14.00 13.75 13.75 0.15 -1.08% 13.75 549 13.80 4 8.93
2014-01-15 1447 6763143 1589 93002538 13.85 13.90 13.60 13.65 0.10 -0.73% 13.65 72 13.70 24 8.86
2014-01-16 1447 3445436 943 47201762 13.70 13.80 13.60 13.70 0.05 0.37% 13.70 267 13.75 19 8.90
2014-01-17 1447 4363057 1071 60633233 13.75 13.95 13.75 13.95 0.25 1.82% 13.90 254 13.95 409 9.06
2014-01-20 1447 4928021 1246 69581184 14.05 14.20 14.00 14.10 0.15 1.08% 14.10 121 14.15 226 9.16
2014-01-21 1447 2480819 723 34882916 14.10 14.20 14.00 14.00 0.10 -0.71% 14.00 538 14.05 8 9.09
2014-01-22 1447 2374424 729 33536136 14.15 14.20 14.05 14.05 0.05 0.36% 14.05 275 14.10 11 9.12
2014-01-23 1447 1999547 666 28248175 14.10 14.20 14.05 14.05 0.00 0% 14.05 181 14.10 8 9.12
2014-01-24 1447 1439263 450 20195932 14.20 14.20 13.95 14.00 0.05 -0.36% 14.00 21 14.05 90 9.09
2014-01-27 1447 3116304 754 43110741 14.00 14.00 13.75 13.80 0.20 -1.43% 13.80 64 13.85 56 8.96
2014-02-05 1447 2814077 811 38307250 13.60 13.80 13.50 13.70 0.10 -0.72% 13.70 88 13.75 13 8.90
2014-02-06 1447 2709371 769 37539852 13.80 14.00 13.65 14.00 0.30 2.19% 13.95 8 14.00 94 9.09
2014-02-07 1447 2483549 788 34977405 14.10 14.20 14.00 14.10 0.10 0.71% 14.05 63 14.10 69 9.16
2014-02-10 1447 1912918 485 26904552 14.10 14.15 14.00 14.05 0.05 -0.35% 14.00 628 14.05 91 9.12
2014-02-11 1447 1373789 449 19233811 14.05 14.05 13.95 14.00 0.05 -0.36% 13.95 201 14.00 74 9.09
2014-02-12 1447 1645675 591 23007292 14.10 14.10 13.90 13.90 0.10 -0.71% 13.90 450 13.95 13 9.03
2014-02-13 1447 2376101 621 32944689 13.90 14.00 13.75 13.85 0.05 -0.36% 13.85 16 13.90 69 8.99
2014-02-14 1447 4547436 1152 63793976 13.85 14.15 13.85 13.90 0.05 0.36% 13.90 78 13.95 14 9.03
2014-02-17 1447 1256499 344 17454833 13.90 14.00 13.85 13.95 0.05 0.36% 13.90 32 13.95 43 9.06
2014-02-18 1447 2530375 789 35092269 14.00 14.00 13.75 13.80 0.15 -1.08% 13.80 181 13.90 110 8.96
2014-02-19 1447 1955367 620 27076306 13.80 13.95 13.80 13.80 0.00 0% 13.80 97 13.85 14 8.96
2014-02-20 1447 26128699 5554 378452231 13.90 14.75 13.80 14.75 0.95 6.88% 14.70 45 14.75 523 9.58
2014-02-21 1447 12961993 3195 191753427 14.95 14.95 14.65 14.65 0.10 -0.68% 14.65 86 14.70 17 9.51
2014-02-24 1447 12432148 2859 186299535 14.80 15.15 14.70 14.90 0.25 1.71% 14.90 44 14.95 230 9.68
2014-02-25 1447 6514155 1905 97530037 15.15 15.15 14.80 14.80 0.10 -0.67% 14.75 143 14.80 4 9.61
2014-02-26 1447 7121515 1614 105876689 14.90 15.10 14.65 15.00 0.20 1.35% 15.00 121 15.05 92 9.74
2014-02-27 1447 5204252 1125 77603819 15.00 15.10 14.70 14.80 0.20 -1.33% 14.80 635 14.90 126 9.61
2014-03-03 1447 3532361 827 52254352 14.70 14.95 14.70 14.70 0.10 -0.68% 14.70 187 14.75 5 9.55
2014-03-04 1447 9443939 2349 135964476 14.70 14.85 14.15 14.20 0.50 -3.4% 14.20 395 14.25 3 9.22
2014-03-05 1447 2844476 1198 40945547 14.30 14.50 14.30 14.30 0.10 0.7% 14.30 188 14.35 29 9.29
2014-03-06 1447 3279466 1052 46816800 14.35 14.45 14.15 14.40 0.10 0.7% 14.35 45 14.40 107 9.35
2014-03-07 1447 5783997 2053 81902958 14.40 14.40 14.00 14.05 0.35 -2.43% 14.05 98 14.10 28 9.12
2014-03-10 1447 3194789 931 44357018 13.85 14.00 13.80 13.85 0.20 -1.42% 13.85 178 13.90 94 8.99
2014-03-11 1447 1596191 632 22352224 13.90 14.10 13.90 14.10 0.25 1.81% 14.05 30 14.10 100 9.16
2014-03-12 1447 1503979 652 20998256 14.00 14.05 13.90 13.95 0.15 -1.06% 13.95 107 14.00 195 9.06
2014-03-13 1447 2564618 699 35728196 14.00 14.10 13.85 13.90 0.05 -0.36% 13.90 72 13.95 4 9.03
2014-03-14 1447 2640903 698 36703334 13.80 14.05 13.75 13.95 0.05 0.36% 13.95 77 14.00 18 9.06
2014-03-17 1447 2448362 638 34358093 14.10 14.10 13.95 14.00 0.05 0.36% 14.00 269 14.05 2 9.09
2014-03-18 1447 1777645 595 24868158 14.05 14.10 13.90 13.95 0.05 -0.36% 13.95 100 14.00 23 9.06
2014-03-19 1447 1950861 742 27248906 14.00 14.10 13.90 13.95 0.00 0% 13.95 8 14.00 317 9.06
2014-03-20 1447 1795327 598 24872173 13.80 13.95 13.80 13.85 0.10 -0.72% 13.85 101 13.90 84 8.99
2014-03-21 1447 1311967 415 18179737 13.95 13.95 13.75 13.95 0.10 0.72% 13.90 22 13.95 21 9.06
2014-03-24 1447 1911303 575 26202278 13.80 13.80 13.60 13.75 0.20 -1.43% 13.70 319 13.75 22 8.93
2014-03-25 1447 1870903 583 26049801 13.75 14.00 13.75 13.90 0.15 1.09% 13.85 145 13.90 19 9.03
2014-03-26 1447 4058020 1111 57437871 14.00 14.30 13.95 14.10 0.20 1.44% 14.10 7 14.15 11 9.16
2014-03-27 1447 1539693 400 21636902 14.10 14.20 14.00 14.00 0.10 -0.71% 14.00 182 14.05 5 9.09
2014-03-28 1447 2086928 559 29321839 14.15 14.15 13.95 13.95 0.05 -0.36% 13.95 165 14.00 119 9.06
2014-03-31 1447 3803800 820 54073955 14.00 14.30 14.00 14.20 0.25 1.79% 14.20 332 14.25 319 9.22
2014-04-01 1447 2877736 596 40842845 14.25 14.30 14.05 14.25 0.05 0.35% 14.20 168 14.30 304 9.25
2014-04-02 1447 3845784 811 55050754 14.30 14.45 14.20 14.40 0.15 1.05% 14.40 21 14.45 197 10.29
2014-04-03 1447 5379000 1080 77895445 14.45 14.70 14.30 14.60 0.20 1.39% 14.55 401 14.60 188 10.43
2014-04-07 1447 2757401 572 39858362 14.50 14.60 14.30 14.60 0.00 0% 14.60 163 14.65 53 10.43
2014-04-08 1447 9994211 1667 148026282 14.70 14.95 14.70 14.85 0.25 1.71% 14.85 18 14.90 438 10.61
2014-04-09 1447 5599907 1269 83453453 14.85 15.00 14.75 14.95 0.10 0.67% 14.90 264 14.95 196 10.68
2014-04-10 1447 5661584 1785 83839039 15.10 15.10 14.60 14.60 0.35 -2.34% 14.60 112 14.65 23 10.43
2014-04-11 1447 3423757 963 49893140 14.50 14.75 14.40 14.70 0.10 0.68% 14.70 6 14.75 142 10.50
2014-04-14 1447 3528959 808 52212487 14.70 14.95 14.55 14.85 0.15 1.02% 14.80 2 14.85 126 10.61
2014-04-15 1447 10103978 2223 151906262 15.00 15.20 14.75 14.90 0.05 0.34% 14.85 11 14.90 121 10.64
2014-04-16 1447 2971951 870 44273273 15.00 15.00 14.80 14.90 0.00 0% 14.85 133 14.90 36 10.64
2014-04-17 1447 4510785 743 67266064 15.00 15.00 14.80 14.85 0.05 -0.34% 14.85 359 14.90 21 10.61
2014-04-18 1447 3467481 844 51281990 14.95 15.00 14.60 14.70 0.15 -1.01% 14.70 84 14.75 1 10.50
2014-04-21 1447 3349875 761 49278312 14.70 14.85 14.60 14.65 0.05 -0.34% 14.65 8 14.70 8 10.46
2014-04-22 1447 5286637 1138 78204319 14.70 14.95 14.65 14.70 0.05 0.34% 14.70 241 14.75 10 10.50
2014-04-23 1447 4784521 1167 70267949 14.80 14.85 14.55 14.60 0.10 -0.68% 14.60 128 14.70 75 10.43
2014-04-24 1447 5925387 1295 87604159 14.85 14.90 14.65 14.65 0.05 0.34% 14.65 123 14.70 95 10.46
2014-04-25 1447 10926856 1832 155000907 14.70 14.85 13.85 14.15 0.50 -3.41% 14.15 48 14.20 29 10.11
2014-04-28 1447 5751589 1044 82067353 13.85 14.65 13.85 14.50 0.35 2.47% 14.50 32 14.55 83 10.36
2014-04-29 1447 2953992 743 42488778 14.50 14.55 14.30 14.35 0.15 -1.03% 14.35 58 14.40 20 10.25
2014-04-30 1447 3798892 911 54503222 14.40 14.55 14.10 14.10 0.25 -1.74% 14.10 49 14.15 1 10.07
2014-05-02 1447 5297900 795 75713376 14.10 14.45 14.05 14.20 0.10 0.71% 14.20 675 14.25 1 10.14
2014-05-05 1447 2676524 591 38413463 14.35 14.45 14.25 14.35 0.15 1.06% 14.30 89 14.35 56 10.25
2014-05-06 1447 2820157 655 40250284 14.25 14.40 14.15 14.25 0.10 -0.7% 14.25 30 14.30 10 10.18
2014-05-07 1447 3298058 761 46791556 14.25 14.40 14.05 14.05 0.20 -1.4% 14.05 462 14.15 5 10.04
2014-05-08 1447 1767993 625 25030097 14.20 14.25 14.10 14.10 0.05 0.36% 14.10 170 14.15 10 10.07
2014-05-09 1447 1122069 386 15786816 14.15 14.15 14.00 14.00 0.10 -0.71% 14.00 444 14.10 67 10.00
2014-05-12 1447 1733182 426 24318898 14.10 14.15 14.00 14.00 0.00 0% 14.00 37 14.05 24 10.00
2014-05-13 1447 2207776 782 30701683 14.05 14.15 13.65 13.90 0.10 -0.71% 13.85 85 13.90 28 9.93
2014-05-14 1447 2283040 654 31758000 13.90 14.05 13.80 13.90 0.00 0% 13.90 103 13.95 45 9.93
2014-05-15 1447 3896189 776 54173230 13.70 14.10 13.70 13.90 0.00 0% 13.90 117 13.95 101 9.93
2014-05-16 1447 3305758 824 45904682 13.80 14.05 13.80 13.85 0.05 -0.36% 13.85 424 13.90 1 11.26
2014-05-19 1447 1418225 480 19673377 13.85 13.95 13.85 13.85 0.00 0% 13.85 35 13.90 25 11.26
2014-05-20 1447 839773 355 11645352 13.85 13.95 13.80 13.90 0.05 0.36% 13.90 38 13.95 59 11.30
2014-05-21 1447 2289356 738 31626193 13.85 13.90 13.70 13.75 0.15 -1.08% 13.75 56 13.85 28 11.18
2014-05-22 1447 944355 426 13052418 13.80 13.90 13.75 13.80 0.05 0.36% 13.80 199 13.85 48 11.22
2014-05-23 1447 3826331 1264 52429179 13.80 13.85 13.60 13.65 0.15 -1.09% 13.60 517 13.65 14 11.10
2014-05-26 1447 4006145 1138 54305104 13.65 13.65 13.45 13.50 0.15 -1.1% 13.50 81 13.55 4 10.98
2014-05-27 1447 2150366 705 28945103 13.50 13.55 13.40 13.40 0.10 -0.74% 13.40 325 13.45 8 10.89
2014-05-28 1447 2109725 602 28472206 13.45 13.60 13.45 13.50 0.10 0.75% 13.45 469 13.55 71 10.98
2014-05-29 1447 1506691 437 20359434 13.50 13.60 13.50 13.50 0.00 0% 13.50 67 13.55 56 10.98
2014-05-30 1447 2985881 765 40920480 13.50 13.80 13.50 13.65 0.15 1.11% 13.65 19 13.70 121 11.10
2014-06-03 1447 1807437 592 24533197 13.70 13.70 13.50 13.55 0.10 -0.73% 13.55 32 13.60 148 11.02
2014-06-04 1447 1424102 472 19275524 13.55 13.60 13.50 13.55 0.00 0% 13.55 8 13.60 172 11.02
2014-06-05 1447 2206212 773 29712384 13.55 13.65 13.40 13.40 0.15 -1.11% 13.40 286 13.45 64 10.89
2014-06-06 1447 923002 334 12439322 13.45 13.55 13.40 13.50 0.10 0.75% 13.50 34 13.55 266 10.98
2014-06-09 1447 943754 371 12834876 13.60 13.65 13.55 13.55 0.05 0.37% 13.55 223 13.60 50 11.02
2014-06-10 1447 1640372 456 22158920 13.55 13.60 13.45 13.50 0.05 -0.37% 13.50 89 13.55 122 10.98
2014-06-11 1447 1434012 393 19391656 13.50 13.60 13.45 13.50 0.00 0% 13.50 142 13.55 227 10.98
2014-06-12 1447 1227967 318 16599400 13.50 13.60 13.45 13.50 0.00 0% 13.50 82 13.55 91 10.98
2014-06-13 1447 1448610 399 19536797 13.50 13.55 13.45 13.50 0.00 0% 13.50 94 13.55 205 10.98
2014-06-16 1447 1817127 502 24588409 13.50 13.60 13.45 13.50 0.00 0% 13.50 605 13.55 99 10.98
2014-06-17 1447 1608335 414 21749921 13.55 13.60 13.45 13.55 0.05 0.37% 13.55 20 13.60 414 11.02
2014-06-18 1447 3196681 1150 43109770 13.60 13.65 13.35 13.50 0.05 -0.37% 13.45 186 13.50 47 10.98
2014-06-19 1447 864630 354 11659415 13.55 13.55 13.45 13.45 0.05 -0.37% 13.45 43 13.50 135 10.93
2014-06-20 1447 2598003 611 35036336 13.45 13.55 13.40 13.50 0.05 0.37% 13.45 97 13.50 16 10.98
2014-06-23 1447 3324597 784 44467784 13.55 13.55 13.25 13.30 0.20 -1.48% 13.30 16 13.35 68 10.81
2014-06-24 1447 2306645 671 30450912 13.30 13.35 13.15 13.20 0.10 -0.75% 13.15 206 13.20 48 10.73
2014-06-25 1447 2242885 665 29547828 13.10 13.30 13.10 13.20 0.00 0% 13.20 137 13.25 2 10.73
2014-06-26 1447 1690147 463 22345887 13.25 13.30 13.15 13.20 0.00 0% 13.15 159 13.20 13 10.73
2014-06-27 1447 2222545 650 29131008 13.20 13.20 13.05 13.05 0.15 -1.14% 13.05 25 13.10 43 10.61
2014-06-30 1447 2624443 728 34480142 13.05 13.30 13.05 13.25 0.20 1.53% 13.20 149 13.25 32 10.77
2014-07-01 1447 1789462 474 23560518 13.30 13.30 13.10 13.15 0.10 -0.75% 13.15 1 13.20 151 10.69
2014-07-02 1447 1835561 420 24152211 13.15 13.25 13.10 13.10 0.05 -0.38% 13.10 641 13.15 14 10.65
2014-07-03 1447 939589 264 12358609 13.15 13.20 13.10 13.20 0.10 0.76% 13.15 35 13.20 187 10.73
2014-07-04 1447 1431070 313 18879711 13.20 13.25 13.15 13.20 0.00 0% 13.20 10 13.25 526 10.73
2014-07-07 1447 922668 275 12170643 13.25 13.25 13.10 13.10 0.10 -0.76% 13.10 370 13.20 84 10.65
2014-07-08 1447 2940957 842 39103325 13.10 13.40 13.10 13.30 0.20 1.53% 13.25 32 13.30 8 10.81
2014-07-09 1447 5871620 1321 76576010 13.20 13.20 12.95 13.00 0.30 -2.26% 13.00 111 13.05 126 10.57
2014-07-10 1447 2113891 510 27503529 13.00 13.10 12.95 13.00 0.00 0% 13.00 38 13.05 208 10.57
2014-07-11 1447 3196155 770 40961031 13.00 13.05 12.65 12.75 0.25 -1.92% 12.75 107 12.80 73 10.37
2014-07-14 1447 1628682 469 20825209 12.75 12.90 12.70 12.90 0.15 1.18% 12.85 111 12.90 14 10.49
2014-07-15 1447 963138 290 12406413 13.00 13.00 12.80 12.85 0.05 -0.39% 12.85 77 12.90 20 10.45
2014-07-16 1447 877045 399 11281570 12.80 12.95 12.80 12.85 0.00 0% 12.85 20 12.90 17 10.45
2014-07-17 1447 1734195 641 22565035 12.90 13.10 12.85 13.10 0.25 1.95% 13.05 152 13.10 210 10.65
2014-07-18 1447 990487 345 12919976 13.00 13.10 13.00 13.00 0.10 -0.76% 13.00 180 13.05 51 10.57
2014-07-21 1447 1022387 306 13325881 13.05 13.10 13.00 13.05 0.05 0.38% 13.00 240 13.05 230 10.61
2014-07-22 1447 957996 383 12517442 13.05 13.10 13.00 13.05 0.00 0% 13.05 60 13.10 137 10.61
2014-07-24 1447 1058123 339 13862704 13.10 13.15 13.05 13.15 0.10 0.77% 13.10 44 13.15 155 10.69
2014-07-25 1447 1176986 329 15354661 13.15 13.15 12.95 13.05 0.10 -0.76% 13.05 41 13.10 97 10.61
2014-07-28 1447 1528201 438 19998528 13.05 13.15 13.05 13.10 0.05 0.38% 13.05 129 13.10 253 10.65
2014-07-29 1447 3889002 786 50540076 13.10 13.15 12.95 13.00 0.10 -0.76% 13.00 22 13.05 214 10.57
2014-07-30 1447 6271634 1255 81740499 13.00 13.10 12.90 13.10 0.10 0.77% 13.05 283 13.10 115 10.65
2014-07-31 1447 4739237 992 56659162 11.90 12.05 11.90 12.00 0.00 -8.4% 12.00 66 12.05 125 9.76
2014-08-01 1447 2703045 715 32644599 11.90 12.20 11.85 12.20 0.20 1.67% 12.15 10 12.20 123 9.92
2014-08-04 1447 1401097 504 16757064 12.15 12.15 11.90 11.90 0.30 -2.46% 11.90 50 11.95 124 9.67
2014-08-05 1447 1748300 508 20783313 11.90 12.00 11.80 11.85 0.05 -0.42% 11.80 423 11.85 21 9.63
2014-08-06 1447 2290194 574 26518599 11.75 11.85 11.40 11.40 0.45 -3.8% 11.35 124 11.40 91 9.27
2014-08-07 1447 1014190 319 11650184 11.40 11.55 11.40 11.45 0.05 0.44% 11.45 36 11.50 74 9.31
2014-08-08 1447 1630538 517 18178373 11.45 11.45 11.00 11.10 0.35 -3.06% 11.10 105 11.20 60 9.02
2014-08-11 1447 1078412 403 12101711 11.15 11.30 11.15 11.15 0.05 0.45% 11.15 365 11.20 11 9.07
2014-08-12 1447 811190 312 9074284 11.25 11.25 11.15 11.25 0.10 0.9% 11.20 20 11.25 56 9.15
2014-08-13 1447 1178485 399 13227728 11.20 11.30 11.20 11.20 0.05 -0.44% 11.20 63 11.25 14 9.11
2014-08-14 1447 2034422 686 23032266 11.20 11.45 11.20 11.30 0.10 0.89% 11.30 28 11.35 165 9.19
2014-08-15 1447 2464970 753 27150870 11.20 11.25 10.90 10.90 0.40 -3.54% 10.90 326 11.00 182 12.82
2014-08-18 1447 3432171 962 35995357 10.90 10.95 10.25 10.30 0.60 -5.5% 10.30 133 10.35 20 12.12
2014-08-19 1447 2565913 979 26269551 10.30 10.35 10.15 10.25 0.05 -0.49% 10.25 16 10.30 129 12.06
2014-08-20 1447 3014423 1144 30445090 10.25 10.30 10.00 10.05 0.20 -1.95% 10.00 202 10.05 95 11.82
2014-08-21 1447 2743452 671 27230183 10.00 10.00 9.80 9.98 0.07 -0.7% 9.98 80 9.99 87 11.74
2014-08-22 1447 1990906 728 20108408 10.00 10.20 9.91 10.20 0.22 2.2% 10.15 143 10.20 128 12.00
2014-08-25 1447 1485071 609 15078172 10.25 10.30 10.05 10.15 0.05 -0.49% 10.10 359 10.15 89 11.94
2014-08-26 1447 1884951 769 18994593 10.15 10.15 10.05 10.15 0.00 0% 10.10 24 10.15 57 11.94
2014-08-27 1447 1748479 686 17751433 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 240 10.20 88 12.00
2014-08-28 1447 1871562 738 19153608 10.20 10.30 10.10 10.30 0.10 0.98% 10.25 54 10.30 153 12.12
2014-08-29 1447 810779 246 8323832 10.25 10.35 10.20 10.25 0.05 -0.49% 10.20 280 10.25 61 12.06
2014-09-01 1447 1650977 496 16948261 10.25 10.35 10.15 10.20 0.05 -0.49% 10.20 118 10.25 155 12.00
2014-09-02 1447 1127022 430 11458019 10.25 10.25 10.10 10.10 0.10 -0.98% 10.10 13 10.15 75 11.88
2014-09-03 1447 845821 274 8548997 10.10 10.20 10.05 10.05 0.05 -0.5% 10.05 362 10.15 39 11.82
2014-09-04 1447 1176867 408 11884544 10.05 10.15 10.05 10.15 0.10 1% 10.15 21 10.20 183 11.94
2014-09-05 1447 911400 212 9195629 10.15 10.15 10.05 10.05 0.10 -0.99% 10.05 135 10.10 160 11.82
2014-09-09 1447 888305 219 9050541 10.05 10.25 10.05 10.20 0.15 1.49% 10.15 81 10.20 138 12.00
2014-09-10 1447 723066 199 7306910 10.20 10.20 10.05 10.10 0.10 -0.98% 10.10 89 10.15 64 11.88
2014-09-11 1447 1160345 376 11665065 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 354 10.10 102 11.76
2014-09-12 1447 998592 402 9969585 10.00 10.05 9.95 9.97 0.03 -0.3% 9.97 4 9.99 16 11.73
2014-09-15 1447 1486805 645 14804063 10.00 10.00 9.91 9.95 0.02 -0.2% 9.94 30 9.95 131 11.71
2014-09-16 1447 1854889 618 18261760 9.96 9.96 9.79 9.84 0.11 -1.11% 9.84 120 9.85 72 11.58
2014-09-17 1447 1848345 1056 18218131 9.85 9.94 9.82 9.83 0.01 -0.1% 9.83 2 9.84 1 11.56
2014-09-18 1447 1157726 714 11366008 9.84 9.88 9.80 9.88 0.05 0.51% 9.83 1 9.88 7 11.62
2014-09-19 1447 1053499 486 10468552 9.91 10.00 9.88 9.94 0.06 0.61% 9.94 82 9.97 6 11.69
2014-09-22 1447 1713584 683 17165959 9.94 10.15 9.94 10.15 0.21 2.11% 10.10 128 10.15 78 11.94
2014-09-23 1447 11552208 3025 123751125 10.20 10.85 10.20 10.85 0.70 6.9% 10.85 111 0.00 0 12.76
2014-09-24 1447 10006432 2973 110503636 11.00 11.20 10.85 11.15 0.30 2.76% 11.10 102 11.15 48 13.12
2014-09-25 1447 5272610 1445 57276079 11.15 11.20 10.65 10.80 0.35 -3.14% 10.80 56 10.85 80 12.71
2014-09-26 1447 2393878 892 25593132 10.55 10.80 10.50 10.75 0.05 -0.46% 10.70 111 10.75 102 12.65
2014-09-29 1447 3520873 1254 38696600 10.95 11.10 10.90 10.95 0.20 1.86% 10.95 31 11.00 106 12.88
2014-09-30 1447 3631136 1178 39573443 11.00 11.10 10.75 11.10 0.15 1.37% 11.05 35 11.10 218 13.06
2014-10-01 1447 1821852 544 20023172 11.10 11.10 10.90 10.95 0.15 -1.35% 10.95 125 11.00 76 12.88
2014-10-02 1447 13585071 3262 155758944 10.95 11.70 10.95 11.60 0.65 5.94% 11.55 6 11.60 372 13.65
2014-10-03 1447 6787513 1635 78164113 11.40 11.75 11.35 11.45 0.15 -1.29% 11.45 56 11.50 87 13.47
2014-10-06 1447 5315061 1428 61901588 11.55 11.80 11.50 11.60 0.15 1.31% 11.55 471 11.60 6 13.65
2014-10-07 1447 2206410 789 25381160 11.60 11.60 11.40 11.50 0.10 -0.86% 11.45 107 11.50 33 13.53
2014-10-08 1447 2812451 848 32302283 11.45 11.70 11.35 11.40 0.10 -0.87% 11.35 80 11.40 5 13.41
2014-10-09 1447 2383074 703 26906826 11.50 11.55 11.20 11.20 0.20 -1.75% 11.20 66 11.25 113 13.18
2014-10-13 1447 6009257 1428 63679743 10.95 10.95 10.45 10.45 0.75 -6.7% 0.00 0 10.45 242 12.29
2014-10-14 1447 2778637 633 28604384 10.40 10.45 10.15 10.35 0.10 -0.96% 10.35 61 10.40 84 12.18
2014-10-15 1447 2022487 809 20793939 10.35 10.50 10.15 10.15 0.20 -1.93% 10.15 85 10.20 27 11.94
2014-10-16 1447 3312055 1158 33037593 10.00 10.20 9.84 10.05 0.10 -0.99% 10.05 166 10.10 18 11.82
2014-10-17 1447 2890378 781 28868652 10.05 10.15 9.85 9.90 0.15 -1.49% 9.90 42 9.92 2 11.65
2014-10-20 1447 2045477 734 20881859 10.25 10.35 10.10 10.20 0.30 3.03% 10.20 14 10.25 68 12.00
2014-10-21 1447 841100 359 8540071 10.20 10.25 10.05 10.25 0.05 0.49% 10.20 27 10.25 34 12.06
2014-10-22 1447 1279148 432 13142204 10.35 10.35 10.20 10.20 0.05 -0.49% 10.20 150 10.25 2 12.00
2014-10-23 1447 841618 337 8588598 10.15 10.30 10.15 10.20 0.00 0% 10.20 36 10.25 58 12.00
2014-10-24 1447 994766 445 10070391 10.30 10.30 10.05 10.05 0.15 -1.47% 10.05 122 10.10 1 11.82
2014-10-27 1447 895123 372 8960749 10.10 10.10 9.98 9.99 0.06 -0.6% 9.99 19 10.00 36 11.75
2014-10-28 1447 825721 382 8369003 10.05 10.25 10.05 10.25 0.26 2.6% 10.15 48 10.25 79 12.06
2014-10-29 1447 1606777 472 16547658 10.25 10.35 10.20 10.30 0.05 0.49% 10.30 243 10.35 2 12.12
2014-10-30 1447 646623 222 6612079 10.35 10.35 10.20 10.25 0.05 -0.49% 10.25 1 10.30 50 12.06
2014-10-31 1447 1251688 507 12967484 10.30 10.45 10.25 10.45 0.20 1.95% 10.40 41 10.45 51 12.29
2014-11-03 1447 5449452 1493 59531220 10.50 11.15 10.45 10.90 0.45 4.31% 10.90 175 10.95 363 12.82
2014-11-04 1447 2217416 1138 23724891 10.80 10.90 10.60 10.75 0.15 -1.38% 10.75 70 10.80 137 12.65
2014-11-05 1447 1744254 553 18569788 10.85 10.85 10.55 10.60 0.15 -1.4% 10.55 231 10.60 14 12.47
2014-11-06 1447 1897141 710 19894312 10.70 10.70 10.35 10.35 0.25 -2.36% 10.35 173 10.40 15 12.18
2014-11-07 1447 1083689 469 11334181 10.45 10.55 10.40 10.50 0.15 1.45% 10.45 15 10.50 313 12.35
2014-11-10 1447 1255939 399 13334499 10.55 10.70 10.55 10.60 0.10 0.95% 10.55 159 10.60 65 12.47
2014-11-11 1447 2596731 917 26764157 10.50 10.50 10.25 10.35 0.25 -2.36% 10.30 132 10.35 58 12.18
2014-11-12 1447 2756255 884 27824467 10.25 10.25 10.00 10.05 0.30 -2.9% 10.05 47 10.10 17 11.82
2014-11-13 1447 734011 303 7414208 10.05 10.15 10.05 10.10 0.05 0.5% 10.05 220 10.10 1 11.88
2014-11-14 1447 1117900 412 11411884 10.20 10.25 10.15 10.15 0.05 0.5% 10.15 89 10.20 13 14.10
2014-11-17 1447 937553 338 9464432 10.25 10.25 10.00 10.05 0.10 -0.99% 10.05 28 10.10 212 13.96
2014-11-18 1447 1443399 488 14482240 10.05 10.15 9.98 10.10 0.05 0.5% 10.05 2 10.10 81 14.03
2014-11-19 1447 1080196 313 10852060 10.10 10.15 10.00 10.00 0.10 -0.99% 10.00 265 10.05 1 13.89
2014-11-20 1447 2402977 708 24246410 10.00 10.15 10.00 10.05 0.05 0.5% 10.05 229 10.15 114 13.96
2014-11-21 1447 2982544 739 30379789 10.30 10.30 10.10 10.15 0.10 1% 10.10 173 10.15 190 14.10
2014-11-24 1447 7201100 1790 75456686 10.20 10.65 10.15 10.40 0.25 2.46% 10.35 269 10.40 91 14.44
2014-11-25 1447 3543154 1085 37104500 10.40 10.60 10.35 10.50 0.10 0.96% 10.45 19 10.50 171 14.58
2014-11-26 1447 2277475 660 23609135 10.50 10.50 10.30 10.30 0.20 -1.9% 10.30 80 10.35 4 14.31
2014-11-27 1447 1035439 364 10723568 10.35 10.45 10.30 10.40 0.10 0.97% 10.35 51 10.40 382 14.44
2014-11-28 1447 1573562 555 16263428 10.40 10.45 10.25 10.25 0.15 -1.44% 10.25 156 10.30 4 14.24
2014-12-01 1447 1985312 688 20189595 10.00 10.35 10.00 10.25 0.00 0% 10.25 90 10.30 23 14.24
2014-12-02 1447 2203915 650 22874361 10.25 10.45 10.20 10.40 0.15 1.46% 10.35 107 10.40 52 14.44
2014-12-03 1447 2047609 528 21377128 10.45 10.50 10.35 10.40 0.00 0% 10.40 236 10.45 26 14.44
2014-12-04 1447 1701295 423 17807811 10.50 10.55 10.40 10.45 0.05 0.48% 10.45 78 10.50 141 14.51
2014-12-05 1447 6963375 1883 74758273 10.55 10.90 10.50 10.75 0.30 2.87% 10.75 72 10.80 279 14.93
2014-12-08 1447 3573144 1142 39039317 11.00 11.10 10.80 10.90 0.15 1.4% 10.85 43 10.90 315 15.14
2014-12-09 1447 2555393 803 27353654 10.90 10.95 10.60 10.70 0.20 -1.83% 10.65 72 10.70 69 14.86
2014-12-10 1447 2323559 649 24537644 10.60 10.65 10.50 10.60 0.10 -0.93% 10.55 110 10.60 49 14.72
2014-12-11 1447 1250746 400 13293731 10.55 10.70 10.50 10.70 0.10 0.94% 10.65 77 10.70 62 14.86
2014-12-12 1447 2071590 683 22361237 10.75 10.90 10.70 10.75 0.05 0.47% 10.75 37 10.80 210 14.93
2014-12-15 1447 1271773 435 13634120 10.65 10.80 10.65 10.75 0.00 0% 10.70 264 10.75 8 14.93
2014-12-16 1447 1848756 802 19947324 10.70 10.90 10.70 10.80 0.05 0.47% 10.75 65 10.80 184 15.00
2014-12-17 1447 1592997 656 17104567 10.85 10.85 10.60 10.70 0.10 -0.93% 10.70 7 10.75 65 14.86
2014-12-18 1447 1462801 500 15641966 10.70 10.80 10.65 10.70 0.00 0% 10.70 25 10.75 104 14.86
2014-12-19 1447 5541001 1332 60389400 10.80 11.00 10.75 10.90 0.20 1.87% 10.85 20 10.90 254 15.14
2014-12-22 1447 4289572 1102 47375260 10.95 11.15 10.90 11.00 0.10 0.92% 11.00 5 11.05 271 15.28
2014-12-23 1447 12228043 2854 140355983 11.05 11.75 10.95 11.55 0.55 5% 11.50 224 11.55 224 16.04
2014-12-24 1447 17654782 4105 209648037 11.70 12.15 11.65 11.85 0.30 2.6% 11.85 86 11.90 69 16.46
2014-12-25 1447 12510099 2488 149462561 11.95 12.10 11.65 11.85 0.00 0% 11.85 41 11.90 116 16.46
2014-12-26 1447 12415860 3288 151456766 12.10 12.35 12.00 12.25 0.40 3.38% 12.20 59 12.25 185 17.01
2014-12-27 1447 4083267 1149 49554710 12.30 12.30 12.05 12.10 0.15 -1.22% 12.10 344 12.15 69 16.81
2014-12-29 1447 6019040 1532 72460564 12.25 12.25 11.80 11.90 0.20 -1.65% 11.90 143 11.95 62 16.53
2014-12-30 1447 4571078 1068 54414368 12.00 12.10 11.80 11.85 0.05 -0.42% 11.85 20 11.90 7 16.46
2014-12-31 1447 8223295 1821 99670252 11.90 12.30 11.90 12.15 0.30 2.53% 12.10 342 12.15 53 16.88