聚隆(1466)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　19.60
0
0%		19.45
-0.15
-0.77%		 　19.35
-0.1
-0.51%		19.60
0.25
1.29%		19.55
-0.05
-0.26%		19.30
-0.25
-1.28%		19.20
-0.1
-0.52%		 　19.85
0.65
3.39%		20.10
0.25
1.26%		19.95
-0.15
-0.75%		19.60
-0.35
-1.75%		20.05
0.45
2.3%		 　19.85
-0.2
-1%		19.85
0
0%		19.85
0
0%		19.70
-0.15
-0.76%		19.50
-0.2
-1.02%		 　19.75
0.25
1.28%		 19.67
2 月　　　　19.60
-0.15
-0.76%		19.70
0.1
0.51%		19.65
-0.05
-0.25%		 　19.50
-0.15
-0.76%		19.15
-0.35
-1.79%		19.05
-0.1
-0.52%		18.75
-0.3
-1.57%		18.85
0.1
0.53%		 　18.80
-0.05
-0.27%		18.70
-0.1
-0.53%		18.75
0.05
0.27%		18.60
-0.15
-0.8%		18.75
0.15
0.81%		 　18.85
0.1
0.53%		18.75
-0.1
-0.53%		18.90
0.15
0.8%		18.65
-0.25
-1.32%		 18.91
3 月　　18.45
-0.2
-1.07%		18.20
-0.25
-1.36%		18.35
0.15
0.82%		18.50
0.15
0.82%		18.20
-0.3
-1.62%		 　18.60
0.4
2.2%		18.40
-0.2
-1.08%		18.50
0.1
0.54%		19.30
0.8
4.32%		19.25
-0.05
-0.26%		 　19.55
0.3
1.56%		19.30
-0.25
-1.28%		19.05
-0.25
-1.3%		18.60
-0.45
-2.36%		19.00
0.4
2.15%		 　19.00
0
0%		19.10
0.1
0.53%		18.90
-0.2
-1.05%		19.00
0.1
0.53%		18.65
-0.35
-1.84%		 18.95
0.3
1.61%		18.84
4 月18.95
0
0%		18.65
-0.3
-1.58%		18.35
-0.3
-1.61%		 　　18.50
0.15
0.82%		18.35
-0.15
-0.81%		18.35
0
0%		18.55
0.2
1.09%		18.25
-0.3
-1.62%		 　18.35
0.1
0.55%		18.60
0.25
1.36%		18.60
0
0%		18.60
0
0%		18.50
-0.1
-0.54%		 　18.75
0.25
1.35%		18.70
-0.05
-0.27%		18.65
-0.05
-0.27%		18.40
-0.25
-1.34%		17.65
-0.75
-4.08%		 　17.40
-0.25
-1.42%		17.60
0.2
1.15%		17.80
0.2
1.14%		 18.35
5 月　18.50
0.7
3.93%		 　18.75
0.25
1.35%		20.05
1.3
6.93%		20.60
0.55
2.74%		20.70
0.1
0.49%		20.05
-0.65
-3.14%		 　19.70
-0.35
-1.75%		19.55
-0.15
-0.76%		19.20
-0.35
-1.79%		19.70
0.5
2.6%		19.50
-0.2
-1.02%		 　19.20
-0.3
-1.54%		19.75
0.55
2.86%		20.65
0.9
4.56%		21.20
0.55
2.66%		22.65
1.45
6.84%		 　23.60
0.95
4.19%		25.25
1.65
6.99%		24.30
-0.95
-3.76%		23.85
-0.45
-1.85%		23.30
-0.55
-2.31%		 20.95
6 月　　23.30
0
0%		24.25
0.95
4.08%		24.40
0.15
0.62%		23.80
-0.6
-2.46%		 　23.40
-0.4
-1.68%		23.00
-0.4
-1.71%		22.80
-0.2
-0.87%		23.30
0.5
2.19%		23.45
0.15
0.64%		 　23.45
0
0%		23.50
0.05
0.21%		23.30
-0.2
-0.85%		23.20
-0.1
-0.43%		22.60
-0.6
-2.59%		 　22.10
-0.5
-2.21%		22.00
-0.1
-0.45%		22.00
0
0%		22.25
0.25
1.14%		21.90
-0.35
-1.57%		 　23.40
1.5
6.85%		 23.09
7 月23.40
0
0%		25.00
1.6
6.84%		26.30
1.3
5.2%		26.00
-0.3
-1.14%		 　24.40
-1.6
-6.15%		24.70
0.3
1.23%		24.05
-0.65
-2.63%		24.55
0.5
2.08%		24.00
-0.55
-2.24%		 　25.65
1.65
6.88%		26.85
1.2
4.68%		26.85
0
0%		26.00
-0.85
-3.17%		26.10
0.1
0.38%		 　26.80
0.7
2.68%		27.10
0.3
1.12%		 26.60
-0.5
-1.85%		26.50
-0.1
-0.38%		 　25.90
-0.6
-2.26%		25.00
-0.9
-3.47%		25.60
0.6
2.4%		25.30
-0.3
-1.17%		25.63
8 月24.90
-0.4
-1.58%		 　24.80
-0.1
-0.4%		24.75
-0.05
-0.2%		23.05
-1.7
-6.87%		23.30
0.25
1.08%		22.60
-0.7
-3%		 　23.00
0.4
1.77%		23.15
0.15
0.65%		23.40
0.25
1.08%		23.00
-0.4
-1.71%		22.75
-0.25
-1.09%		 　22.70
-0.05
-0.22%		22.70
0
0%		22.25
-0.45
-1.98%		21.65
-0.6
-2.7%		22.25
0.6
2.77%		 　22.30
0.05
0.22%		22.75
0.45
2.02%		22.40
-0.35
-1.54%		22.30
-0.1
-0.45%		22.40
0.1
0.45%		 22.94
9 月22.15
-0.25
-1.12%		22.10
-0.05
-0.23%		22.35
0.25
1.13%		22.00
-0.35
-1.57%		22.20
0.2
0.91%		 　　22.35
0.15
0.68%		22.90
0.55
2.46%		22.30
-0.6
-2.62%		22.20
-0.1
-0.45%		 　22.60
0.4
1.8%		24.15
1.55
6.86%		24.65
0.5
2.07%		24.20
-0.45
-1.83%		24.45
0.25
1.03%		 　23.70
-0.75
-3.07%		23.35
-0.35
-1.48%		23.25
-0.1
-0.43%		21.65
-1.6
-6.88%		21.00
-0.65
-3%		 　20.95
-0.05
-0.24%		21.15
0.2
0.95%		 22.56
10 月21.20
0.05
0.24%		21.05
-0.15
-0.71%		21.75
0.7
3.33%		 　21.40
-0.35
-1.61%		20.95
-0.45
-2.1%		20.40
-0.55
-2.63%		20.60
0.2
0.98%		 　　19.65
-0.95
-4.61%		18.95
-0.7
-3.56%		18.60
-0.35
-1.85%		19.25
0.65
3.49%		18.80
-0.45
-2.34%		 　19.25
0.45
2.39%		19.45
0.2
1.04%		19.45
0
0%		18.90
-0.55
-2.83%		18.60
-0.3
-1.59%		 　17.75
-0.85
-4.57%		18.95
1.2
6.76%		19.40
0.45
2.37%		19.20
-0.2
-1.03%		20.15
0.95
4.95%		19.68
11 月 　19.90
-0.25
-1.24%		19.70
-0.2
-1.01%		19.35
-0.35
-1.78%		19.10
-0.25
-1.29%		19.30
0.2
1.05%		 　19.20
-0.1
-0.52%		19.40
0.2
1.04%		18.85
-0.55
-2.84%		18.65
-0.2
-1.06%		18.10
-0.55
-2.95%		 　17.80
-0.3
-1.66%		17.20
-0.6
-3.37%		17.05
-0.15
-0.87%		17.30
0.25
1.47%		17.45
0.15
0.87%		 　17.70
0.25
1.43%		17.70
0
0%		17.75
0.05
0.28%		17.95
0.2
1.13%		17.60
-0.35
-1.95%		 18.29
12 月17.35
-0.25
-1.42%		17.75
0.4
2.31%		18.20
0.45
2.54%		18.15
-0.05
-0.27%		18.00
-0.15
-0.83%		 　18.20
0.2
1.11%		18.00
-0.2
-1.1%		17.85
-0.15
-0.83%		17.60
-0.25
-1.4%		17.60
0
0%		 　17.95
0.35
1.99%		17.65
-0.3
-1.67%		17.50
-0.15
-0.85%		17.50
0
0%		17.40
-0.1
-0.57%		 　17.50
0.1
0.57%		18.05
0.55
3.14%		18.30
0.25
1.39%		18.05
-0.25
-1.37%		18.10
0.05
0.28%		18.10
0
0%		 18.10
0
0%		18.10
0
0%		18.10
0
0%		17.89

說明:最高漲幅:6.99%最低跌幅:-6.88% 最高價:27.10最低價:17.05平均價:20.57,灰色底表示週末,漲124天(53.65)元,跌163天(-55.6)元,平盤27天
7%=10,5%=4,4%=6,3%=13,2%=25,1%=55,0%=38,-0%=2,-1%=2,-2%=3,-3%=4,-4%=16,-5%=22,-6%=45,-7%=69,

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 1466 176136 101 3465514 19.65 19.85 19.55 19.60 0.05 0% 19.60 8 19.65 30 18.32
2014-01-03 1466 243201 121 4743456 19.50 19.60 19.45 19.45 0.15 -0.77% 19.45 15 19.55 11 18.18
2014-01-06 1466 333681 158 6453725 19.45 19.50 19.25 19.35 0.10 -0.51% 19.35 6 19.40 7 18.08
2014-01-07 1466 317280 183 6194209 19.35 19.75 19.25 19.60 0.25 1.29% 19.60 6 19.65 8 18.32
2014-01-08 1466 480279 218 9371712 19.60 19.70 19.35 19.55 0.05 -0.26% 19.50 3 19.55 3 18.27
2014-01-09 1466 540350 286 10446283 19.60 19.60 19.10 19.30 0.25 -1.28% 19.30 33 19.40 1 18.04
2014-01-10 1466 271634 134 5238391 19.45 19.50 19.20 19.20 0.10 -0.52% 19.20 39 19.30 2 17.94
2014-01-13 1466 830460 411 16475907 19.60 20.20 19.40 19.85 0.65 3.39% 19.85 1 19.90 6 18.55
2014-01-14 1466 950572 439 19213690 19.85 20.40 19.85 20.10 0.25 1.26% 20.10 7 20.15 21 18.79
2014-01-15 1466 471239 204 9457979 20.20 20.30 19.85 19.95 0.15 -0.75% 19.95 33 20.00 6 18.64
2014-01-16 1466 419999 196 8323028 20.10 20.10 19.55 19.60 0.35 -1.75% 19.60 25 19.70 3 18.32
2014-01-17 1466 334155 159 6641650 19.50 20.05 19.50 20.05 0.45 2.3% 20.00 3 20.05 3 18.74
2014-01-20 1466 296051 121 5876253 20.00 20.10 19.75 19.85 0.20 -1% 19.85 5 19.90 15 18.55
2014-01-21 1466 185616 82 3675634 19.85 19.90 19.70 19.85 0.00 0% 19.85 1 19.90 23 18.55
2014-01-22 1466 161086 81 3199693 19.85 19.90 19.80 19.85 0.00 0% 19.80 14 19.85 16 18.55
2014-01-23 1466 127953 69 2531475 19.85 19.90 19.70 19.70 0.15 -0.76% 19.70 4 19.80 11 18.41
2014-01-24 1466 244140 95 4778208 19.70 19.70 19.50 19.50 0.20 -1.02% 19.50 22 19.70 19 18.22
2014-01-27 1466 232201 112 4493688 19.20 19.75 19.15 19.75 0.25 1.28% 19.75 7 19.80 3 18.46
2014-02-05 1466 268200 114 5229588 19.40 19.65 19.40 19.60 0.15 -0.76% 19.55 3 19.60 4 18.32
2014-02-06 1466 228913 120 4512747 19.60 19.90 19.50 19.70 0.10 0.51% 19.65 43 19.75 6 18.41
2014-02-07 1466 165674 95 3250572 19.80 19.80 19.50 19.65 0.05 -0.25% 19.65 5 19.70 17 18.36
2014-02-10 1466 258103 123 5034496 19.55 19.80 19.30 19.50 0.15 -0.76% 19.45 16 19.50 1 18.22
2014-02-11 1466 636318 275 12167987 19.35 19.35 19.00 19.15 0.35 -1.79% 19.15 1 19.20 39 17.90
2014-02-12 1466 489280 201 9322702 19.15 19.20 18.90 19.05 0.10 -0.52% 19.05 3 19.10 5 17.80
2014-02-13 1466 449344 174 8465347 19.05 19.05 18.70 18.75 0.30 -1.57% 18.75 4 18.80 1 17.52
2014-02-14 1466 366245 166 6926141 18.85 19.25 18.75 18.85 0.10 0.53% 18.85 6 18.90 4 17.62
2014-02-17 1466 276376 131 5227428 19.20 19.20 18.65 18.80 0.05 -0.27% 18.75 3 18.80 8 17.57
2014-02-18 1466 231288 122 4332854 18.80 18.90 18.70 18.70 0.10 -0.53% 18.70 18 18.75 4 17.48
2014-02-19 1466 235060 111 4397973 18.75 19.00 18.60 18.75 0.05 0.27% 18.70 2 18.75 3 17.52
2014-02-20 1466 278516 164 5195014 18.85 18.85 18.55 18.60 0.15 -0.8% 18.60 22 18.70 1 17.38
2014-02-21 1466 397531 194 7422326 18.70 18.80 18.60 18.75 0.15 0.81% 18.75 18 18.80 2 17.52
2014-02-24 1466 225045 147 4249687 19.00 19.00 18.75 18.85 0.10 0.53% 18.85 1 18.90 10 17.62
2014-02-25 1466 145501 122 2730911 18.90 19.00 18.70 18.75 0.10 -0.53% 18.70 16 18.75 11 17.52
2014-02-26 1466 270120 173 5042387 18.70 18.90 18.55 18.90 0.15 0.8% 18.85 4 18.90 17 17.66
2014-02-27 1466 262797 147 4922056 18.75 18.90 18.60 18.65 0.25 -1.32% 18.65 51 18.70 6 17.43
2014-03-03 1466 271501 176 5015465 18.65 18.80 18.25 18.45 0.20 -1.07% 18.45 8 18.50 1 17.24
2014-03-04 1466 295673 172 5419696 18.45 18.55 18.20 18.20 0.25 -1.36% 18.20 21 18.25 1 17.01
2014-03-05 1466 178561 134 3271155 18.30 18.45 18.20 18.35 0.15 0.82% 18.35 3 18.40 5 17.15
2014-03-06 1466 165004 94 3030471 18.40 18.50 18.25 18.50 0.15 0.82% 18.35 7 18.50 19 17.29
2014-03-07 1466 433094 170 7917903 18.40 18.60 18.20 18.20 0.30 -1.62% 18.20 16 18.30 4 17.01
2014-03-10 1466 315360 167 5848756 18.30 18.80 18.30 18.60 0.40 2.2% 18.50 16 18.60 2 17.38
2014-03-11 1466 159452 75 2938418 18.60 18.60 18.35 18.40 0.20 -1.08% 18.35 18 18.40 4 17.20
2014-03-12 1466 202633 76 3733396 18.40 18.55 18.30 18.50 0.10 0.54% 18.50 23 18.55 8 17.29
2014-03-13 1466 909414 399 17367594 18.60 19.40 18.50 19.30 0.80 4.32% 19.25 8 19.30 16 18.04
2014-03-14 1466 635684 375 12170796 19.30 19.35 18.90 19.25 0.05 -0.26% 19.25 5 19.30 22 17.99
2014-03-17 1466 875788 370 17109089 19.55 19.75 19.40 19.55 0.30 1.56% 19.55 5 19.60 14 18.27
2014-03-18 1466 256418 158 4981595 19.60 19.65 19.30 19.30 0.25 -1.28% 19.30 45 19.45 10 18.04
2014-03-19 1466 416313 188 7928326 19.45 19.45 18.85 19.05 0.25 -1.3% 19.00 5 19.05 2 17.80
2014-03-20 1466 367428 188 6856593 19.05 19.05 18.50 18.60 0.45 -2.36% 18.60 53 18.65 1 17.38
2014-03-21 1466 260144 144 4892898 18.70 19.00 18.55 19.00 0.40 2.15% 18.80 5 19.00 29 17.76
2014-03-24 1466 547072 236 10409068 18.80 19.35 18.60 19.00 0.00 0% 19.00 6 19.15 1 17.76
2014-03-25 1466 165600 166 3134651 18.70 19.10 18.70 19.10 0.10 0.53% 19.00 7 19.10 4 17.85
2014-03-26 1466 167391 147 3166769 19.00 19.30 18.80 18.90 0.20 -1.05% 18.85 18 18.90 1 17.66
2014-03-27 1466 147233 138 2777842 19.00 19.00 18.75 19.00 0.10 0.53% 18.95 3 19.00 39 17.76
2014-03-28 1466 326221 146 6139159 19.00 19.00 18.65 18.65 0.35 -1.84% 18.65 46 18.80 18 17.43
2014-03-31 1466 202264 96 3795757 18.65 18.95 18.65 18.95 0.30 1.61% 18.80 1 18.95 26 17.71
2014-04-01 1466 201488 128 3823066 18.90 19.10 18.85 18.95 0.00 0% 18.90 15 18.95 7 19.14
2014-04-02 1466 617438 276 11514099 19.00 19.05 18.40 18.65 0.30 -1.58% 18.65 3 18.70 2 18.84
2014-04-03 1466 441414 172 8148344 18.65 18.70 18.35 18.35 0.30 -1.61% 18.35 6 18.55 2 18.54
2014-04-07 1466 262032 124 4808739 18.30 18.55 18.20 18.50 0.15 0.82% 18.40 2 18.50 4 18.69
2014-04-08 1466 225515 105 4153745 18.55 18.60 18.30 18.35 0.15 -0.81% 18.30 45 18.35 33 18.54
2014-04-09 1466 171119 74 3150262 18.50 18.50 18.35 18.35 0.00 0% 18.35 1 18.45 6 18.54
2014-04-10 1466 195080 91 3623021 18.45 18.65 18.45 18.55 0.20 1.09% 18.50 18 18.55 5 18.74
2014-04-11 1466 368280 148 6731068 18.45 18.65 18.10 18.25 0.30 -1.62% 18.25 36 18.30 2 18.43
2014-04-14 1466 225005 64 4127190 18.30 18.50 18.30 18.35 0.10 0.55% 18.35 9 18.40 3 18.54
2014-04-15 1466 100200 47 1846649 18.35 18.60 18.30 18.60 0.25 1.36% 18.40 14 18.60 24 18.79
2014-04-16 1466 136961 79 2544822 18.60 18.70 18.50 18.60 0.00 0% 18.60 7 18.65 10 18.79
2014-04-17 1466 477999 165 8961880 18.65 18.90 18.60 18.60 0.00 0% 18.60 11 18.70 32 18.79
2014-04-18 1466 157201 54 2927466 18.65 18.70 18.50 18.50 0.10 -0.54% 18.50 25 18.60 1 18.69
2014-04-21 1466 265012 94 4941424 18.50 18.80 18.50 18.75 0.25 1.35% 18.70 12 18.75 2 18.94
2014-04-22 1466 191626 85 3587554 18.80 18.80 18.65 18.70 0.05 -0.27% 18.65 12 18.70 2 18.89
2014-04-23 1466 156758 63 2931072 18.75 18.75 18.65 18.65 0.05 -0.27% 18.65 3 18.70 4 18.84
2014-04-24 1466 188099 79 3484759 18.65 18.65 18.40 18.40 0.25 -1.34% 18.40 11 18.50 2 18.59
2014-04-25 1466 589560 210 10502699 18.40 18.40 17.50 17.65 0.75 -4.08% 17.65 4 17.70 1 17.83
2014-04-28 1466 366303 165 6217371 16.45 17.40 16.45 17.40 0.25 -1.42% 17.25 1 17.40 4 17.58
2014-04-29 1466 94401 47 1660616 17.50 17.75 17.50 17.60 0.20 1.15% 17.55 26 17.60 2 17.78
2014-04-30 1466 203365 108 3680909 17.60 18.40 17.60 17.80 0.20 1.14% 17.80 15 17.85 3 17.98
2014-05-02 1466 313044 123 5710509 17.80 18.55 17.80 18.50 0.70 3.93% 18.50 2 18.55 2 18.69
2014-05-05 1466 349017 126 6496366 18.60 18.80 18.35 18.75 0.25 1.35% 18.75 4 18.80 3 18.94
2014-05-06 1466 2765241 938 54719325 18.75 20.05 18.65 20.05 1.30 6.93% 20.05 415 0.00 0 20.25
2014-05-07 1466 3467490 1419 71901094 20.20 21.20 19.85 20.60 0.55 2.74% 20.55 8 20.60 7 20.81
2014-05-08 1466 1132509 461 23202157 20.70 20.85 20.15 20.70 0.10 0.49% 20.70 5 20.80 19 20.91
2014-05-09 1466 1184520 446 24388623 20.80 21.20 20.05 20.05 0.65 -3.14% 20.00 55 20.05 4 20.25
2014-05-12 1466 884823 362 17322837 20.05 20.05 19.20 19.70 0.35 -1.75% 19.60 14 19.80 1 19.90
2014-05-13 1466 361410 183 7188464 20.20 20.20 19.50 19.55 0.15 -0.76% 19.50 15 19.55 2 19.75
2014-05-14 1466 454392 197 8747948 19.80 19.90 19.10 19.20 0.35 -1.79% 19.15 20 19.20 2 19.39
2014-05-15 1466 470855 167 9237756 19.20 19.85 19.20 19.70 0.50 2.6% 19.60 33 19.70 4 19.90
2014-05-16 1466 504282 153 9892990 19.60 19.85 19.50 19.50 0.20 -1.02% 19.50 41 19.65 2 19.70
2014-05-19 1466 421840 149 8176236 19.50 19.60 19.20 19.20 0.30 -1.54% 19.20 31 19.30 2 19.39
2014-05-20 1466 608801 241 12067369 19.25 20.00 19.25 19.75 0.55 2.86% 19.70 15 19.75 13 19.95
2014-05-21 1466 1645359 747 33671181 19.80 20.90 19.70 20.65 0.90 4.56% 20.60 5 20.65 4 20.86
2014-05-22 1466 3188112 961 68420105 20.65 21.80 20.65 21.20 0.55 2.66% 21.20 23 21.25 1 21.41
2014-05-23 1466 4434936 1268 98838793 21.30 22.65 21.05 22.65 1.45 6.84% 22.65 1656 0.00 0 22.88
2014-05-26 1466 5132825 1522 120785234 23.20 24.00 22.95 23.60 0.95 4.19% 23.55 4 23.60 13 23.84
2014-05-27 1466 6858915 1938 167758447 23.60 25.25 23.20 25.25 1.65 6.99% 25.25 395 0.00 0 25.51
2014-05-28 1466 4475255 1682 110860844 25.40 25.40 24.10 24.30 0.95 -3.76% 24.25 87 24.30 33 24.55
2014-05-29 1466 3845568 1544 91903001 24.15 24.75 23.45 23.85 0.45 -1.85% 23.80 18 23.85 58 24.09
2014-05-30 1466 2998478 1140 71092834 23.85 24.40 23.30 23.30 0.55 -2.31% 23.25 51 23.30 4 23.54
2014-06-03 1466 2049185 891 48088992 23.60 23.90 23.10 23.30 0.00 0% 23.30 71 23.45 5 23.54
2014-06-04 1466 3459337 1346 83924885 23.35 24.70 23.35 24.25 0.95 4.08% 24.20 22 24.25 11 24.49
2014-06-05 1466 3248700 1221 79786437 24.25 25.00 23.85 24.40 0.15 0.62% 24.40 11 24.45 2 24.65
2014-06-06 1466 1761194 585 42341294 24.60 24.60 23.70 23.80 0.60 -2.46% 23.80 6 23.85 10 24.04
2014-06-09 1466 1519250 531 35389312 23.60 23.65 23.05 23.40 0.40 -1.68% 23.40 1 23.45 13 23.64
2014-06-10 1466 779733 275 18059147 23.55 23.55 23.00 23.00 0.40 -1.71% 23.00 17 23.05 1 23.23
2014-06-11 1466 665773 303 15333307 23.00 23.35 22.80 22.80 0.20 -0.87% 22.80 2 22.85 2 23.03
2014-06-12 1466 1394776 535 32005711 22.70 23.45 22.50 23.30 0.50 2.19% 23.20 9 23.30 17 23.54
2014-06-13 1466 429484 202 10016875 23.30 23.50 23.05 23.45 0.15 0.64% 23.40 15 23.45 3 23.69
2014-06-16 1466 635147 216 14899581 23.45 23.65 23.35 23.45 0.00 0% 23.45 37 23.50 70 23.69
2014-06-17 1466 1394225 529 33116320 23.60 24.25 23.40 23.50 0.05 0.21% 23.50 29 23.60 5 23.74
2014-06-18 1466 1030833 370 24021090 23.50 23.90 22.90 23.30 0.20 -0.85% 23.25 14 23.30 25 23.54
2014-06-19 1466 331020 121 7666460 23.30 23.30 23.10 23.20 0.10 -0.43% 23.15 11 23.20 2 23.43
2014-06-20 1466 1081409 290 24688540 23.20 23.40 22.55 22.60 0.60 -2.59% 22.60 23 22.65 21 22.83
2014-06-23 1466 1579801 468 34496940 22.60 22.65 21.05 22.10 0.50 -2.21% 21.90 11 22.10 9 22.32
2014-06-24 1466 342101 168 7543001 22.10 22.35 21.65 22.00 0.10 -0.45% 21.95 5 22.10 6 22.22
2014-06-25 1466 260609 91 5746748 22.00 22.15 21.95 22.00 0.00 0% 22.00 102 22.15 8 22.22
2014-06-26 1466 389321 155 8607694 22.00 22.30 21.90 22.25 0.25 1.14% 22.20 1 22.25 9 22.47
2014-06-27 1466 351881 120 7754191 22.25 22.25 21.90 21.90 0.35 -1.57% 21.85 49 22.10 5 22.12
2014-06-30 1466 1586068 480 36935088 21.90 23.40 21.90 23.40 1.50 6.85% 23.40 397 0.00 0 23.64
2014-07-01 1466 1462651 604 34675579 23.90 24.05 23.25 23.40 0.00 0% 23.35 2 23.40 2 23.64
2014-07-02 1466 8508554 2118 211110450 23.60 25.00 23.45 25.00 1.60 6.84% 24.95 8 25.00 42 25.25
2014-07-03 1466 8578672 2958 222461866 24.80 26.60 24.50 26.30 1.30 5.2% 26.25 50 26.30 11 26.57
2014-07-04 1466 2545132 1033 66727982 26.50 26.55 26.00 26.00 0.30 -1.14% 26.00 187 26.10 11 26.26
2014-07-07 1466 3613003 1256 89446521 25.80 26.00 24.20 24.40 1.60 -6.15% 24.30 11 24.40 7 24.65
2014-07-08 1466 893272 486 21896020 24.40 24.90 24.10 24.70 0.30 1.23% 24.50 2 24.75 7 24.95
2014-07-09 1466 916500 340 22172674 24.00 24.50 24.00 24.05 0.65 -2.63% 24.05 2 24.10 2 24.29
2014-07-10 1466 662732 315 16182258 24.10 24.80 24.10 24.55 0.50 2.08% 24.55 7 24.60 5 24.80
2014-07-11 1466 1030316 348 24860768 24.45 24.50 23.90 24.00 0.55 -2.24% 24.00 4 24.10 46 24.24
2014-07-14 1466 1953326 641 49189207 24.10 25.65 24.00 25.65 1.65 6.87% 25.65 478 0.00 0 25.91
2014-07-15 1466 4825569 1537 129846084 26.55 27.40 26.00 26.85 1.20 4.68% 26.85 18 26.95 10 27.12
2014-07-16 1466 3898476 1417 106328673 26.85 27.95 26.30 26.85 0.00 0% 26.85 31 26.90 43 27.12
2014-07-17 1466 1592505 812 42218553 26.90 27.25 25.55 26.00 0.85 -3.17% 26.00 128 26.05 1 26.26
2014-07-18 1466 1396305 482 35949959 25.50 26.15 25.25 26.10 0.10 0.38% 26.05 8 26.10 33 26.36
2014-07-21 1466 2434386 948 65878124 26.40 27.50 26.40 26.80 0.70 2.68% 26.75 16 26.80 45 27.07
2014-07-22 1466 1095785 454 29675295 26.75 27.40 26.60 27.10 0.30 1.12% 27.00 12 27.10 13 27.37
2014-07-24 1466 921056 282 24596481 27.25 27.25 26.50 26.60 0.50 -1.85% 26.60 14 26.70 4 26.87
2014-07-25 1466 692446 279 18381725 26.60 27.00 26.25 26.50 0.10 -0.38% 26.40 2 26.50 2 26.77
2014-07-28 1466 888368 342 23078418 26.15 26.50 25.50 25.90 0.60 -2.26% 25.85 11 25.90 4 26.16
2014-07-29 1466 1559379 496 39051896 26.35 26.35 24.10 25.00 0.90 -3.47% 25.00 13 25.15 32 25.25
2014-07-30 1466 719593 271 18321677 25.10 25.75 25.10 25.60 0.60 2.4% 25.60 12 25.65 20 25.86
2014-07-31 1466 467955 211 11849861 25.70 25.85 25.05 25.30 0.30 -1.17% 25.30 29 25.45 1 25.56
2014-08-01 1466 598481 249 14904027 24.90 25.30 24.65 24.90 0.40 -1.58% 24.90 33 24.95 11 25.15
2014-08-04 1466 450143 151 11156151 25.45 25.45 24.50 24.80 0.10 -0.4% 24.70 5 24.80 5 25.05
2014-08-05 1466 371088 121 9241985 24.95 25.05 24.70 24.75 0.05 -0.2% 24.75 28 24.95 14 25.00
2014-08-06 1466 1824400 645 42929379 24.20 24.60 23.05 23.05 1.70 -6.87% 23.05 71 23.10 3 23.28
2014-08-07 1466 414205 178 9604945 23.05 23.40 23.00 23.30 0.25 1.08% 23.30 44 23.40 3 23.54
2014-08-08 1466 998180 359 22403230 23.20 23.40 22.00 22.60 0.70 -3% 22.55 14 22.60 6 22.83
2014-08-11 1466 310329 133 7142814 22.60 23.20 22.60 23.00 0.40 1.77% 23.00 5 23.05 8 23.23
2014-08-12 1466 317538 102 7349174 23.00 23.35 23.00 23.15 0.15 0.65% 23.15 1 23.25 1 23.38
2014-08-13 1466 227463 92 5263003 23.10 23.40 23.00 23.40 0.25 1.08% 23.30 5 23.40 19 23.64
2014-08-14 1466 233278 112 5377288 23.00 23.10 23.00 23.00 0.40 -1.71% 22.90 8 23.00 11 25.84
2014-08-15 1466 294280 126 6691878 22.80 22.90 22.60 22.75 0.25 -1.09% 22.75 9 22.80 14 25.56
2014-08-18 1466 198000 81 4505000 22.75 23.00 22.60 22.70 0.05 -0.22% 22.70 10 22.75 24 25.51
2014-08-19 1466 215504 104 4888313 22.70 23.00 22.50 22.70 0.00 0% 22.70 3 22.75 7 25.51
2014-08-20 1466 238103 102 5338541 22.70 22.90 22.25 22.25 0.45 -1.98% 22.20 21 22.25 3 25.00
2014-08-21 1466 459100 170 9933320 22.20 22.25 21.40 21.65 0.60 -2.7% 21.65 3 21.70 10 24.33
2014-08-22 1466 196764 101 4348847 21.65 22.40 21.55 22.25 0.60 2.77% 22.20 18 22.25 10 25.00
2014-08-25 1466 141052 69 3158454 22.45 22.55 22.30 22.30 0.05 0.22% 22.30 6 22.40 10 25.06
2014-08-26 1466 201121 97 4564734 22.50 22.85 22.40 22.75 0.45 2.02% 22.75 11 22.80 1 25.56
2014-08-27 1466 238002 101 5368194 22.80 22.80 22.40 22.40 0.35 -1.54% 22.40 9 22.50 11 25.17
2014-08-28 1466 141002 70 3153094 22.40 22.55 22.25 22.30 0.10 -0.45% 22.25 101 22.30 21 25.06
2014-08-29 1466 223164 89 4976305 22.40 22.45 22.15 22.40 0.10 0.45% 22.35 2 22.40 10 25.17
2014-09-01 1466 481022 138 10803485 22.50 22.65 22.15 22.15 0.25 -1.12% 22.15 4 22.50 31 24.89
2014-09-02 1466 285365 95 6303916 22.15 22.25 21.95 22.10 0.05 -0.23% 22.05 15 22.15 1 24.83
2014-09-03 1466 210086 68 4669908 22.10 22.35 22.10 22.35 0.25 1.13% 22.30 1 22.35 6 25.11
2014-09-04 1466 122181 51 2705763 22.05 22.45 22.00 22.00 0.35 -1.57% 22.00 25 22.20 15 24.72
2014-09-05 1466 170197 56 3757303 22.20 22.20 22.00 22.20 0.20 0.91% 22.00 14 22.20 1 24.94
2014-09-09 1466 348350 155 7771454 22.10 22.60 22.10 22.35 0.15 0.68% 22.30 3 22.35 5 25.11
2014-09-10 1466 1838403 735 42202976 21.90 23.40 21.90 22.90 0.00 2.46% 22.85 12 22.90 136 25.73
2014-09-11 1466 556004 226 12490538 22.65 22.65 22.15 22.30 0.60 -2.62% 22.30 9 22.40 9 25.06
2014-09-12 1466 284275 122 6313940 22.10 22.55 22.10 22.20 0.10 -0.45% 22.20 4 22.30 10 24.94
2014-09-15 1466 884855 292 20042137 22.05 23.25 22.05 22.60 0.40 1.8% 22.60 1 22.85 12 25.39
2014-09-16 1466 2538205 630 60821898 22.60 24.15 22.60 24.15 1.55 6.86% 24.15 541 0.00 0 27.13
2014-09-17 1466 3507930 1443 86807710 24.20 25.30 24.20 24.65 0.50 2.07% 24.65 42 24.70 10 27.70
2014-09-18 1466 893131 514 21951205 24.80 25.10 24.20 24.20 0.45 -1.83% 24.20 14 24.30 14 27.19
2014-09-19 1466 1034082 309 25152886 24.30 24.70 24.15 24.45 0.25 1.03% 24.45 30 24.50 73 27.47
2014-09-22 1466 1015300 380 24347570 24.05 24.40 23.60 23.70 0.75 -3.07% 23.70 35 23.75 1 26.63
2014-09-23 1466 902751 365 21028910 23.80 23.85 22.85 23.35 0.35 -1.48% 23.35 16 23.40 5 26.24
2014-09-24 1466 752165 256 17449961 23.10 23.55 23.00 23.25 0.10 -0.43% 23.20 1 23.30 3 26.12
2014-09-25 1466 1893001 598 42065021 23.35 23.45 21.65 21.65 1.60 -6.88% 0.00 0 21.65 523 24.33
2014-09-26 1466 795595 356 16590284 20.50 21.25 20.30 21.00 0.65 -3% 20.90 22 21.00 16 23.60
2014-09-29 1466 363132 209 7648641 21.00 21.45 20.75 20.95 0.05 -0.24% 20.95 12 21.00 15 23.54
2014-09-30 1466 402474 251 8426774 21.00 21.25 20.55 21.15 0.20 0.95% 21.10 32 21.15 6 23.76
2014-10-01 1466 516557 252 10852552 21.10 21.30 20.85 21.20 0.05 0.24% 21.15 30 21.20 1 23.82
2014-10-02 1466 125300 91 2653265 21.20 21.30 20.95 21.05 0.15 -0.71% 21.05 20 21.20 3 23.65
2014-10-03 1466 640400 324 13955998 21.30 22.30 21.30 21.75 0.70 3.33% 21.75 2 21.80 4 24.44
2014-10-06 1466 141356 94 3043653 21.90 21.90 21.40 21.40 0.35 -1.61% 21.40 6 21.45 5 24.04
2014-10-07 1466 389640 207 8158603 21.35 21.35 20.75 20.95 0.00 -2.1% 20.95 3 21.00 26 23.54
2014-10-08 1466 418394 172 8636080 20.70 21.00 20.40 20.40 0.55 -2.63% 20.40 70 20.50 2 22.92
2014-10-09 1466 342360 165 7050475 20.50 20.80 20.40 20.60 0.20 0.98% 20.55 3 20.60 6 23.15
2014-10-13 1466 483007 229 9558487 20.40 20.40 19.60 19.65 0.95 -4.61% 19.65 10 19.70 5 22.08
2014-10-14 1466 979759 469 18802094 19.65 19.95 18.80 18.95 0.70 -3.56% 18.90 61 18.95 14 21.29
2014-10-15 1466 570280 309 10799579 19.00 19.50 18.60 18.60 0.35 -1.85% 18.60 8 18.70 21 20.90
2014-10-16 1466 870399 470 16393265 18.65 19.45 18.40 19.25 0.65 3.49% 19.20 54 19.30 1 21.63
2014-10-17 1466 681509 317 13205795 19.30 19.85 18.80 18.80 0.45 -2.34% 18.80 38 18.90 4 21.12
2014-10-20 1466 400095 224 7755324 19.10 19.60 19.10 19.25 0.45 2.39% 19.25 33 19.40 5 21.63
2014-10-21 1466 210010 115 4084500 19.35 19.60 19.30 19.45 0.20 1.04% 19.40 6 19.45 9 21.85
2014-10-22 1466 252120 153 4914494 19.50 19.60 19.45 19.45 0.00 0% 19.45 33 19.55 1 21.85
2014-10-23 1466 550317 195 10561751 19.40 19.40 18.90 18.90 0.55 -2.83% 18.90 18 19.00 1 21.24
2014-10-24 1466 623023 268 11740217 19.00 19.35 18.60 18.60 0.30 -1.59% 18.55 18 18.60 95 20.90
2014-10-27 1466 1054012 352 18654016 18.60 18.90 17.30 17.75 0.85 -4.57% 17.60 6 17.75 2 19.94
2014-10-28 1466 1017930 294 18966522 18.00 18.95 17.90 18.95 1.20 6.76% 18.95 381 0.00 0 21.29
2014-10-29 1466 837076 373 16135368 18.90 19.70 18.85 19.40 0.45 2.37% 19.30 5 19.40 30 21.80
2014-10-30 1466 131464 100 2524583 19.40 19.50 19.10 19.20 0.20 -1.03% 19.15 5 19.20 15 21.57
2014-10-31 1466 1324010 557 26671350 19.90 20.50 19.65 20.15 0.95 4.95% 20.10 1 20.15 3 22.64
2014-11-03 1466 462559 264 9212650 20.00 20.25 19.70 19.90 0.25 -1.24% 19.90 12 20.00 3 22.36
2014-11-04 1466 229109 126 4517705 19.90 19.90 19.65 19.70 0.20 -1.01% 19.65 4 19.70 27 22.13
2014-11-05 1466 137360 98 2672478 19.50 19.60 19.35 19.35 0.35 -1.78% 19.35 27 19.45 11 21.74
2014-11-06 1466 160449 82 3082640 19.40 19.60 19.10 19.10 0.25 -1.29% 19.10 8 19.20 1 21.46
2014-11-07 1466 129018 64 2481098 19.35 19.35 19.10 19.30 0.20 1.05% 19.30 4 19.35 15 21.69
2014-11-10 1466 87201 59 1680898 19.35 19.35 19.20 19.20 0.10 -0.52% 19.20 2 19.25 10 21.57
2014-11-11 1466 420119 146 8221407 19.35 19.85 19.20 19.40 0.20 1.04% 19.40 20 19.45 11 21.80
2014-11-12 1466 285160 135 5400790 19.40 19.40 18.60 18.85 0.55 -2.84% 18.85 21 18.90 27 21.18
2014-11-13 1466 213080 85 3983301 18.60 18.95 18.60 18.65 0.20 -1.06% 18.65 37 18.80 21 20.96
2014-11-14 1466 779961 331 14092838 18.30 18.60 17.65 18.10 0.55 -2.95% 18.10 4 18.15 12 34.81
2014-11-17 1466 290002 183 5177336 18.20 18.20 17.65 17.80 0.30 -1.66% 17.75 14 17.85 35 34.23
2014-11-18 1466 496040 195 8655141 17.90 17.90 17.15 17.20 0.60 -3.37% 17.20 18 17.30 20 33.08
2014-11-19 1466 571001 334 9778767 17.55 17.55 16.90 17.05 0.15 -0.87% 17.05 4 17.10 19 32.79
2014-11-20 1466 260787 177 4523933 17.05 17.50 17.05 17.30 0.25 1.47% 17.30 18 17.40 3 33.27
2014-11-21 1466 105040 55 1827399 17.25 17.45 17.25 17.45 0.15 0.87% 17.40 9 17.45 14 33.56
2014-11-24 1466 338010 161 5975224 17.45 17.80 17.45 17.70 0.25 1.43% 17.70 13 17.75 3 34.04
2014-11-25 1466 117674 64 2096310 17.80 17.95 17.70 17.70 0.00 0% 17.70 9 17.75 3 34.04
2014-11-26 1466 88006 63 1579702 18.05 18.05 17.75 17.75 0.05 0.28% 17.75 6 17.90 1 34.13
2014-11-27 1466 85400 57 1518367 17.75 17.95 17.70 17.95 0.20 1.13% 17.90 4 17.95 3 34.52
2014-11-28 1466 138075 70 2450337 17.95 17.95 17.60 17.60 0.35 -1.95% 17.60 3 17.80 13 33.85
2014-12-01 1466 120282 78 2052845 16.50 17.45 16.50 17.35 0.25 -1.42% 17.35 7 17.45 7 33.37
2014-12-02 1466 86359 67 1505812 17.45 17.75 17.20 17.75 0.40 2.31% 17.60 1 17.75 1 34.13
2014-12-03 1466 204418 125 3713114 17.80 18.40 17.65 18.20 0.45 2.54% 18.15 4 18.20 1 35.00
2014-12-04 1466 89090 69 1602070 18.05 18.15 17.80 18.15 0.05 -0.27% 17.85 6 18.00 12 34.90
2014-12-05 1466 162001 85 2917768 18.20 18.20 17.90 18.00 0.15 -0.83% 18.00 8 18.05 1 34.62
2014-12-08 1466 163002 89 2964686 18.10 18.35 18.05 18.20 0.20 1.11% 18.10 5 18.20 1 35.00
2014-12-09 1466 63003 30 1133254 18.00 18.10 17.95 18.00 0.20 -1.1% 17.95 7 18.00 14 34.62
2014-12-10 1466 83006 50 1480703 18.00 18.00 17.70 17.85 0.15 -0.83% 17.80 16 17.95 4 34.33
2014-12-11 1466 159009 73 2800507 17.80 17.80 17.50 17.60 0.25 -1.4% 17.60 4 17.70 25 33.85
2014-12-12 1466 109029 68 1914863 17.70 17.80 17.45 17.60 0.00 0% 17.55 1 17.65 8 33.85
2014-12-15 1466 358654 199 6477135 17.80 18.40 17.80 17.95 0.35 1.99% 17.90 5 18.00 2 34.52
2014-12-16 1466 150100 85 2675947 18.10 18.10 17.65 17.65 0.30 -1.67% 17.65 25 17.70 2 33.94
2014-12-17 1466 102695 61 1800956 17.75 17.75 17.35 17.50 0.15 -0.85% 17.50 3 17.55 3 33.65
2014-12-18 1466 114005 65 1998835 17.65 17.65 17.45 17.50 0.00 0% 17.50 29 17.60 5 33.65
2014-12-19 1466 206005 93 3607485 17.60 17.70 17.40 17.40 0.10 -0.57% 17.40 8 17.55 4 33.46
2014-12-22 1466 122859 60 2153643 17.55 17.75 17.45 17.50 0.10 0.57% 17.50 10 17.60 20 33.65
2014-12-23 1466 564300 260 10121100 17.75 18.25 17.55 18.05 0.55 3.14% 18.05 11 18.10 8 34.71
2014-12-24 1466 764879 351 14047244 18.10 18.60 18.10 18.30 0.25 1.39% 18.30 9 18.35 3 35.19
2014-12-25 1466 326285 132 5952053 18.40 18.50 18.00 18.05 0.25 -1.37% 18.05 13 18.10 7 34.71
2014-12-26 1466 232162 110 4221354 18.10 18.40 18.10 18.10 0.05 0.28% 18.10 8 18.15 10 34.81
2014-12-27 1466 256150 103 4634856 18.15 18.20 18.00 18.10 0.00 0% 18.05 13 18.10 2 34.81
2014-12-29 1466 189738 116 3415470 18.05 18.15 17.80 18.10 0.00 0% 18.10 1 18.15 12 34.81
2014-12-30 1466 170986 86 3077798 18.10 18.20 17.90 18.10 0.00 0% 18.05 1 18.10 8 34.81
2014-12-31 1466 142377 71 2579054 18.30 18.30 18.00 18.10 0.00 0% 18.10 3 18.20 14 34.81