首利(1471)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　10.75
0
0%		11.45
0.7
6.51%		 　12.25
0.8
6.99%		11.85
-0.4
-3.27%		11.90
0.05
0.42%		11.80
-0.1
-0.84%		12.00
0.2
1.69%		 　11.90
-0.1
-0.83%		11.60
-0.3
-2.52%		11.70
0.1
0.86%		11.60
-0.1
-0.85%		11.50
-0.1
-0.86%		 　11.80
0.3
2.61%		11.70
-0.1
-0.85%		11.70
0
0%		11.70
0
0%		12.15
0.45
3.85%		 　11.85
-0.3
-2.47%		 11.82
2 月　　　　12.10
0.25
2.11%		12.00
-0.1
-0.83%		12.80
0.8
6.67%		 　13.00
0.2
1.56%		12.60
-0.4
-3.08%		12.60
0
0%		12.45
-0.15
-1.19%		12.35
-0.1
-0.8%		 　12.20
-0.15
-1.21%		12.55
0.35
2.87%		12.55
0
0%		12.40
-0.15
-1.2%		12.35
-0.05
-0.4%		 　12.35
0
0%		12.40
0.05
0.4%		12.45
0.05
0.4%		12.35
-0.1
-0.8%		 12.39
3 月　　12.10
-0.25
-2.02%		11.70
-0.4
-3.31%		11.85
0.15
1.28%		12.05
0.2
1.69%		11.75
-0.3
-2.49%		 　11.55
-0.2
-1.7%		11.65
0.1
0.87%		12.00
0.35
3%		11.80
-0.2
-1.67%		11.80
0
0%		 　11.90
0.1
0.85%		11.75
-0.15
-1.26%		11.75
0
0%		11.55
-0.2
-1.7%		11.55
0
0%		 　11.35
-0.2
-1.73%		11.45
0.1
0.88%		11.60
0.15
1.31%		11.60
0
0%		11.70
0.1
0.86%		 11.75
0.05
0.43%		11.71
4 月11.70
-0.05
-0.43%		11.70
0
0%		11.70
0
0%		 　　11.65
-0.05
-0.43%		11.75
0.1
0.86%		11.70
-0.05
-0.43%		11.80
0.1
0.85%		11.65
-0.15
-1.27%		 　11.45
-0.2
-1.72%		11.55
0.1
0.87%		11.50
-0.05
-0.43%		11.50
0
0%		11.40
-0.1
-0.87%		 　11.25
-0.15
-1.32%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		10.95
-0.3
-2.67%		10.30
-0.65
-5.94%		 　10.30
0
0%		10.40
0.1
0.97%		10.20
-0.2
-1.92%		 11.23
5 月　10.20
0
0%		 　10.45
0.25
2.45%		10.35
-0.1
-0.96%		10.60
0.25
2.42%		10.55
-0.05
-0.47%		10.35
-0.2
-1.9%		 　10.20
-0.15
-1.45%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.20
0
0%		10.10
-0.1
-0.98%		 　10.15
0.05
0.5%		10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		10.25
0.25
2.5%		10.50
0.25
2.44%		 　10.50
0
0%		10.65
0.15
1.43%		10.60
-0.05
-0.47%		10.50
-0.1
-0.94%		10.75
0.25
2.38%		 10.36
6 月　　10.65
-0.1
-0.93%		10.50
-0.15
-1.41%		10.50
0
0%		10.50
0
0%		 　10.55
0.05
0.48%		10.85
0.3
2.84%		10.55
-0.3
-2.76%		10.55
0
0%		10.50
-0.05
-0.47%		 　10.35
-0.15
-1.43%		10.45
0.1
0.97%		10.25
-0.2
-1.91%		10.30
0.05
0.49%		10.30
0
0%		 　10.15
-0.15
-1.46%		10.30
0.15
1.48%		10.30
0
0%		10.30
0
0%		10.30
0
0%		 　10.35
0.05
0.49%		 10.42
7 月10.50
0.15
1.45%		10.25
-0.25
-2.38%		10.35
0.1
0.98%		10.20
-0.15
-1.45%		 　10.35
0.15
1.47%		10.40
0.05
0.48%		10.25
-0.15
-1.44%		10.30
0.05
0.49%		10.30
0
0%		 　10.25
-0.05
-0.49%		10.30
0.05
0.49%		10.30
0
0%		11.00
0.7
6.8%		10.85
-0.15
-1.36%		 　10.85
0
0%		11.15
0.3
2.76%		 11.00
-0.15
-1.35%		10.70
-0.3
-2.73%		 　10.70
0
0%		10.45
-0.25
-2.34%		10.55
0.1
0.96%		10.50
-0.05
-0.47%		10.54
8 月10.40
-0.1
-0.95%		 　10.45
0.05
0.48%		10.60
0.15
1.44%		10.30
-0.3
-2.83%		10.25
-0.05
-0.49%		10.10
-0.15
-1.46%		 　10.20
0.1
0.99%		10.40
0.2
1.96%		10.35
-0.05
-0.48%		10.20
-0.15
-1.45%		10.20
0
0%		 　10.00
-0.2
-1.96%		10.10
0.1
1%		10.10
0
0%		9.75
-0.35
-3.47%		9.88
0.13
1.33%		 　10.00
0.12
1.21%		10.00
0
0%		10.30
0.3
3%		10.30
0
0%		10.20
-0.1
-0.97%		 10.19
9 月10.20
0
0%		10.20
0
0%		10.20
0
0%		10.10
-0.1
-0.98%		10.10
0
0%		 　　10.10
0
0%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		9.95
-0.05
-0.5%		 　9.96
0.01
0.1%		9.88
-0.08
-0.8%		9.91
0.03
0.3%		9.93
0.02
0.2%		10.00
0.07
0.7%		 　9.95
-0.05
-0.5%		9.96
0.01
0.1%		9.97
0.01
0.1%		9.80
-0.17
-1.71%		9.85
0.05
0.51%		 　9.70
-0.15
-1.52%		9.53
-0.17
-1.75%		 9.94
10 月9.48
-0.05
-0.52%		9.40
-0.08
-0.84%		9.58
0.18
1.91%		 　9.59
0.01
0.1%		9.51
-0.08
-0.83%		9.45
-0.06
-0.63%		9.28
-0.17
-1.8%		 　　8.65
-0.63
-6.79%		8.65
0
0%		8.11
-0.54
-6.24%		8.00
-0.11
-1.36%		7.65
-0.35
-4.38%		 　7.86
0.21
2.75%		7.90
0.04
0.51%		8.05
0.15
1.9%		7.99
-0.06
-0.75%		7.83
-0.16
-2%		 　7.78
-0.05
-0.64%		7.98
0.2
2.57%		8.08
0.1
1.25%		8.11
0.03
0.37%		8.25
0.14
1.73%		8.5
11 月 　8.33
0.08
0.97%		8.29
-0.04
-0.48%		8.22
-0.07
-0.84%		8.16
-0.06
-0.73%		8.16
0
0%		 　8.23
0.07
0.86%		8.18
-0.05
-0.61%		8.10
-0.08
-0.98%		8.15
0.05
0.62%		8.07
-0.08
-0.98%		 　7.91
-0.16
-1.98%		7.56
-0.35
-4.42%		7.76
0.2
2.65%		7.79
0.03
0.39%		7.92
0.13
1.67%		 　7.97
0.05
0.63%		8.00
0.03
0.38%		7.92
-0.08
-1%		7.91
-0.01
-0.13%		7.82
-0.09
-1.14%		 8
12 月7.72
-0.1
-1.28%		7.82
0.1
1.3%		8.02
0.2
2.56%		8.11
0.09
1.12%		8.25
0.14
1.73%		 　8.34
0.09
1.09%		8.18
-0.16
-1.92%		8.10
-0.08
-0.98%		8.08
-0.02
-0.25%		8.15
0.07
0.87%		 　8.20
0.05
0.61%		8.35
0.15
1.83%		8.35
0
0%		8.45
0.1
1.2%		8.43
-0.02
-0.24%		 　8.49
0.06
0.71%		8.50
0.01
0.12%		9.09
0.59
6.94%		9.17
0.08
0.88%		9.12
-0.05
-0.55%		9.03
-0.09
-0.99%		 9.07
0.04
0.44%		9.03
-0.04
-0.44%		9.10
0.07
0.78%		8.47

說明:最高漲幅:6.99%最低跌幅:-6.79% 最高價:13.00最低價:7.56平均價:10.27,灰色底表示週末,漲126天(18.93)元,跌139天(-21.13)元,平盤49天
7%=6,4%=1,3%=13,2%=21,1%=53,0%=81,-0%=2,-1%=2,-2%=2,-3%=9,-4%=22,-5%=32,-6%=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 1471 948036 326 10248733 10.80 10.90 10.70 10.75 0.00 0% 10.75 18 10.80 13 0.00
2014-01-03 1471 4288200 1308 47966518 10.75 11.45 10.75 11.45 0.70 6.51% 11.40 4 11.45 48 0.00
2014-01-06 1471 12499686 3069 151235043 11.85 12.25 11.70 12.25 0.80 6.99% 12.25 410 0.00 0 0.00
2014-01-07 1471 7472608 2330 90467413 12.40 12.40 11.80 11.85 0.40 -3.27% 11.85 28 11.90 20 0.00
2014-01-08 1471 4013894 1130 48225593 11.90 12.20 11.85 11.90 0.05 0.42% 11.90 34 11.95 11 0.00
2014-01-09 1471 3324616 971 39914403 11.95 12.30 11.80 11.80 0.10 -0.84% 11.80 65 11.85 6 0.00
2014-01-10 1471 4358617 1145 52817436 11.95 12.30 11.90 12.00 0.20 1.69% 12.00 130 12.10 67 0.00
2014-01-13 1471 2962059 815 34860942 11.65 12.10 11.55 11.90 0.10 -0.83% 11.80 11 11.90 45 0.00
2014-01-14 1471 1252870 387 14726644 11.80 12.00 11.60 11.60 0.30 -2.52% 11.60 71 11.65 10 0.00
2014-01-15 1471 1034340 386 12214354 11.75 11.95 11.70 11.70 0.10 0.86% 11.70 98 11.75 1 0.00
2014-01-16 1471 1592482 444 18835390 12.00 12.00 11.60 11.60 0.10 -0.85% 11.60 54 11.70 25 0.00
2014-01-17 1471 879218 252 10186439 11.60 11.70 11.50 11.50 0.10 -0.86% 11.50 87 11.60 2 0.00
2014-01-20 1471 1450747 447 16990835 11.55 11.85 11.50 11.80 0.30 2.61% 11.75 21 11.80 5 0.00
2014-01-21 1471 3254421 889 39084451 11.95 12.25 11.70 11.70 0.10 -0.85% 11.70 20 11.80 13 0.00
2014-01-22 1471 881457 276 10352190 11.75 11.85 11.65 11.70 0.00 0% 11.70 40 11.75 22 0.00
2014-01-23 1471 812840 213 9546290 11.90 11.90 11.65 11.70 0.00 0% 11.70 17 11.75 80 0.00
2014-01-24 1471 5182142 1488 63030858 11.80 12.40 11.80 12.15 0.45 3.85% 12.15 42 12.20 75 0.00
2014-01-27 1471 7947310 2205 97494095 12.45 12.50 11.85 11.85 0.30 -2.47% 11.85 13 11.90 12 0.00
2014-02-05 1471 2418144 799 28979647 11.65 12.20 11.65 12.10 0.25 2.11% 12.10 29 12.15 496 0.00
2014-02-06 1471 3042758 892 37140530 12.25 12.35 12.00 12.00 0.10 -0.83% 12.00 141 12.05 5 0.00
2014-02-07 1471 6589068 1828 82435657 12.25 12.80 12.05 12.80 0.80 6.67% 12.80 4874 0.00 0 0.00
2014-02-10 1471 11603483 3195 154918446 13.40 13.60 13.00 13.00 0.20 1.56% 12.95 4 13.00 105 0.00
2014-02-11 1471 5977088 1631 75293194 12.60 12.80 12.45 12.60 0.40 -3.08% 12.55 127 12.60 34 0.00
2014-02-12 1471 3694060 1027 46407547 12.60 12.70 12.30 12.60 0.00 0% 12.60 80 12.65 49 0.00
2014-02-13 1471 2547077 890 32336559 12.60 12.90 12.45 12.45 0.15 -1.19% 12.45 12 12.55 29 0.00
2014-02-14 1471 1674361 591 20905636 12.60 12.60 12.35 12.35 0.10 -0.8% 12.35 23 12.40 52 0.00
2014-02-17 1471 2122573 606 26104456 12.45 12.55 12.15 12.20 0.15 -1.21% 12.15 90 12.25 24 0.00
2014-02-18 1471 3046442 939 37989571 12.30 12.65 12.20 12.55 0.35 2.87% 12.50 44 12.55 14 0.00
2014-02-19 1471 1448584 481 18081361 12.45 12.60 12.30 12.55 0.00 0% 12.50 3 12.55 88 0.00
2014-02-20 1471 2308687 726 29154357 12.40 12.80 12.35 12.40 0.15 -1.2% 12.40 211 12.50 2 0.00
2014-02-21 1471 1154936 385 14379408 12.60 12.60 12.35 12.35 0.05 -0.4% 12.35 107 12.40 2 0.00
2014-02-24 1471 905083 313 11274869 12.40 12.60 12.35 12.35 0.00 0% 12.35 52 12.40 1 0.00
2014-02-25 1471 1344000 443 16860243 12.50 12.75 12.40 12.40 0.05 0.4% 12.40 116 12.45 9 0.00
2014-02-26 1471 1033330 342 12901932 12.60 12.60 12.40 12.45 0.05 0.4% 12.45 11 12.50 68 0.00
2014-02-27 1471 1207092 338 14998975 12.55 12.55 12.35 12.35 0.10 -0.8% 12.35 144 12.40 27 0.00
2014-03-03 1471 1430260 414 17475132 12.35 12.35 12.10 12.10 0.25 -2.02% 12.10 44 12.15 55 0.00
2014-03-04 1471 3187258 759 37906385 12.00 12.25 11.70 11.70 0.40 -3.31% 11.70 24 11.75 3 0.00
2014-03-05 1471 1234611 364 14713847 11.95 12.00 11.85 11.85 0.15 1.28% 11.80 91 11.85 16 0.00
2014-03-06 1471 3294626 833 40034458 11.90 12.30 11.90 12.05 0.20 1.69% 12.05 83 12.10 11 0.00
2014-03-07 1471 1560056 577 18586878 12.10 12.20 11.70 11.75 0.30 -2.49% 11.75 9 11.80 10 0.00
2014-03-10 1471 986051 368 11446581 11.65 11.75 11.50 11.55 0.20 -1.7% 11.55 67 11.60 2 0.00
2014-03-11 1471 876515 278 10198364 11.65 11.75 11.55 11.65 0.10 0.87% 11.65 12 11.70 11 0.00
2014-03-12 1471 1296272 387 15340314 11.65 12.05 11.65 12.00 0.35 3% 11.95 166 12.00 10 0.00
2014-03-13 1471 2522268 648 30549927 12.10 12.20 11.80 11.80 0.20 -1.67% 11.80 72 11.95 16 0.00
2014-03-14 1471 676314 284 8020745 11.80 12.00 11.75 11.80 0.00 0% 11.80 56 11.85 6 0.00
2014-03-17 1471 557403 239 6602493 11.80 11.95 11.75 11.90 0.10 0.85% 11.85 24 11.90 7 0.00
2014-03-18 1471 641393 241 7597333 12.00 12.05 11.75 11.75 0.15 -1.26% 11.75 66 11.85 12 0.00
2014-03-19 1471 557066 182 6565621 11.85 11.90 11.75 11.75 0.00 0% 11.75 132 11.80 6 0.00
2014-03-20 1471 499017 155 5801644 11.70 11.75 11.50 11.55 0.20 -1.7% 11.55 9 11.60 6 0.00
2014-03-21 1471 457584 158 5299191 11.60 11.70 11.50 11.55 0.00 0% 11.55 27 11.60 10 0.00
2014-03-24 1471 856590 296 9586955 11.30 11.40 11.00 11.35 0.20 -1.73% 11.20 52 11.35 18 0.00
2014-03-25 1471 449222 178 5134326 11.40 11.50 11.35 11.45 0.10 0.88% 11.45 5 11.50 8 0.00
2014-03-26 1471 1274869 375 14958930 11.55 11.85 11.45 11.60 0.15 1.31% 11.60 12 11.65 10 0.00
2014-03-27 1471 388679 143 4491389 11.60 11.70 11.40 11.60 0.00 0% 11.55 3 11.60 17 0.00
2014-03-28 1471 1011134 320 11764512 11.60 11.80 11.45 11.70 0.10 0.86% 11.70 74 11.75 116 0.00
2014-03-31 1471 2572736 611 30519565 11.80 11.90 11.75 11.75 0.05 0.43% 11.75 17 11.80 2 78.33
2014-04-01 1471 549319 201 6464603 11.85 11.85 11.65 11.70 0.05 -0.43% 11.70 6 11.75 61 78.00
2014-04-02 1471 489783 239 5778088 11.80 11.95 11.70 11.70 0.00 0% 11.70 49 11.80 1 78.00
2014-04-03 1471 532288 188 6245505 11.75 11.85 11.65 11.70 0.00 0% 11.70 24 11.75 15 78.00
2014-04-07 1471 321871 164 3746590 11.70 11.75 11.60 11.65 0.05 -0.43% 11.65 30 11.70 60 77.67
2014-04-08 1471 2034371 518 24119677 11.65 12.00 11.60 11.75 0.10 0.86% 11.75 75 11.80 12 78.33
2014-04-09 1471 767063 295 9005316 11.75 11.85 11.65 11.70 0.05 -0.43% 11.65 93 11.70 64 78.00
2014-04-10 1471 2765956 632 32634611 11.70 11.95 11.50 11.80 0.10 0.85% 11.80 95 11.85 70 78.67
2014-04-11 1471 1056168 316 12351736 11.70 11.80 11.60 11.65 0.15 -1.27% 11.65 25 11.70 102 77.67
2014-04-14 1471 706792 280 8136201 11.65 11.65 11.40 11.45 0.20 -1.72% 11.40 93 11.45 15 76.33
2014-04-15 1471 596873 227 6902828 11.45 11.65 11.45 11.55 0.10 0.87% 11.50 35 11.60 21 77.00
2014-04-16 1471 462121 254 5341911 11.50 11.65 11.50 11.50 0.05 -0.43% 11.50 29 11.60 21 76.67
2014-04-17 1471 505372 189 5820358 11.60 11.60 11.45 11.50 0.00 0% 11.50 26 11.55 39 76.67
2014-04-18 1471 547548 200 6279983 11.50 11.55 11.40 11.40 0.10 -0.87% 11.40 120 11.50 23 76.00
2014-04-21 1471 742539 340 8396636 11.45 11.45 11.25 11.25 0.15 -1.32% 11.25 38 11.30 136 75.00
2014-04-22 1471 380941 216 4313315 11.25 11.40 11.25 11.30 0.05 0.44% 11.30 40 11.35 9 75.33
2014-04-23 1471 586842 247 6666978 11.35 11.45 11.25 11.25 0.05 -0.44% 11.25 50 11.30 1 75.00
2014-04-24 1471 852520 253 9478639 11.25 11.35 10.95 10.95 0.30 -2.67% 10.95 5 11.00 5 73.00
2014-04-25 1471 1623509 441 17060816 11.00 11.05 10.20 10.30 0.65 -5.94% 10.30 2 10.35 13 68.67
2014-04-28 1471 717900 234 7290606 10.30 10.35 10.00 10.30 0.00 0% 10.25 12 10.30 10 68.67
2014-04-29 1471 359897 147 3755380 10.30 10.50 10.30 10.40 0.10 0.97% 10.40 23 10.45 3 69.33
2014-04-30 1471 413607 170 4266338 10.35 10.50 10.20 10.20 0.20 -1.92% 10.20 4 10.30 16 68.00
2014-05-02 1471 867870 255 8836170 10.25 10.35 10.10 10.20 0.00 0% 10.20 5 10.25 20 68.00
2014-05-05 1471 855691 283 8809595 10.20 10.50 10.05 10.45 0.25 2.45% 10.40 11 10.45 11 69.67
2014-05-06 1471 308658 134 3206925 10.35 10.45 10.35 10.35 0.10 -0.96% 10.35 34 10.40 11 69.00
2014-05-07 1471 927150 290 9771625 10.30 10.70 10.30 10.60 0.25 2.42% 10.55 6 10.60 3 70.67
2014-05-08 1471 512692 196 5452413 10.65 10.85 10.55 10.55 0.05 -0.47% 10.55 30 10.65 11 70.33
2014-05-09 1471 370359 155 3871395 10.50 10.60 10.35 10.35 0.20 -1.9% 10.35 24 10.40 3 69.00
2014-05-12 1471 413120 153 4237733 10.40 10.40 10.20 10.20 0.15 -1.45% 10.20 1 10.25 20 68.00
2014-05-13 1471 271565 122 2778080 10.25 10.35 10.15 10.15 0.05 -0.49% 10.15 30 10.20 1 67.67
2014-05-14 1471 288453 116 2926445 10.20 10.30 10.10 10.20 0.05 0.49% 10.20 4 10.25 28 68.00
2014-05-15 1471 746478 195 7688649 10.20 10.40 10.20 10.20 0.00 0% 10.20 68 10.30 27 0.00
2014-05-16 1471 345144 139 3487290 10.25 10.25 10.05 10.10 0.10 -0.98% 10.10 8 10.15 8 0.00
2014-05-19 1471 190876 99 1938346 10.10 10.25 10.10 10.15 0.05 0.5% 10.15 19 10.20 70 0.00
2014-05-20 1471 626658 194 6398659 10.20 10.30 10.10 10.10 0.05 -0.49% 10.10 34 10.15 8 0.00
2014-05-21 1471 378161 142 3813460 10.10 10.20 10.00 10.00 0.10 -0.99% 10.00 110 10.10 50 0.00
2014-05-22 1471 1220951 319 12538798 10.15 10.40 10.10 10.25 0.25 2.5% 10.25 4 10.30 59 0.00
2014-05-23 1471 2079199 448 21726965 10.25 10.60 10.20 10.50 0.25 2.44% 10.45 31 10.50 2 0.00
2014-05-26 1471 614100 170 6449499 10.70 10.70 10.40 10.50 0.00 0% 10.45 4 10.50 9 0.00
2014-05-27 1471 1283042 294 13633889 10.55 10.70 10.45 10.65 0.15 1.43% 10.60 21 10.65 11 0.00
2014-05-28 1471 875385 220 9296039 10.75 10.75 10.50 10.60 0.05 -0.47% 10.55 33 10.60 3 0.00
2014-05-29 1471 360900 152 3783201 10.50 10.60 10.45 10.50 0.10 -0.94% 10.50 4 10.55 38 0.00
2014-05-30 1471 3961128 775 42752255 10.50 10.85 10.45 10.75 0.25 2.38% 10.70 193 10.75 5 0.00
2014-06-03 1471 624724 218 6726972 10.80 10.90 10.65 10.65 0.10 -0.93% 10.65 5 10.70 29 0.00
2014-06-04 1471 336053 149 3561147 10.65 10.70 10.50 10.50 0.15 -1.41% 10.50 54 10.65 65 0.00
2014-06-05 1471 331985 140 3500489 10.50 10.65 10.50 10.50 0.00 0% 10.50 48 10.55 2 0.00
2014-06-06 1471 585401 230 6210508 10.50 10.75 10.50 10.50 0.00 0% 10.50 163 10.60 93 0.00
2014-06-09 1471 487194 217 5128371 10.40 10.65 10.40 10.55 0.05 0.48% 10.55 13 10.60 75 0.00
2014-06-10 1471 5130786 920 56348780 10.75 11.10 10.70 10.85 0.30 2.84% 10.85 16 10.90 9 0.00
2014-06-11 1471 999111 406 10601012 10.70 10.80 10.55 10.55 0.30 -2.76% 10.55 11 10.60 174 0.00
2014-06-12 1471 475813 180 5017630 10.55 10.60 10.50 10.55 0.00 0% 10.55 7 10.60 21 0.00
2014-06-13 1471 301476 131 3170947 10.60 10.60 10.50 10.50 0.05 -0.47% 10.50 58 10.55 90 0.00
2014-06-16 1471 928442 253 9685868 10.50 10.60 10.35 10.35 0.15 -1.43% 10.35 28 10.40 2 0.00
2014-06-17 1471 425757 159 4441818 10.40 10.50 10.40 10.45 0.10 0.97% 10.40 72 10.45 42 0.00
2014-06-18 1471 1303524 561 13539618 10.40 10.60 10.20 10.25 0.20 -1.91% 10.25 31 10.30 3 0.00
2014-06-19 1471 650422 276 6725643 10.30 10.45 10.25 10.30 0.05 0.49% 10.25 114 10.30 2 0.00
2014-06-20 1471 429837 213 4421134 10.30 10.35 10.25 10.30 0.00 0% 10.25 25 10.30 7 0.00
2014-06-23 1471 594115 264 6118213 10.35 10.50 10.15 10.15 0.15 -1.46% 10.15 36 10.20 68 0.00
2014-06-24 1471 532736 280 5453453 10.25 10.40 10.15 10.30 0.15 1.48% 10.25 61 10.30 82 0.00
2014-06-25 1471 1405712 424 14537910 10.20 10.45 10.15 10.30 0.00 0% 10.30 28 10.35 64 0.00
2014-06-26 1471 649871 298 6718929 10.30 10.45 10.25 10.30 0.00 0% 10.30 3 10.35 2 0.00
2014-06-27 1471 632539 195 6558148 10.30 10.50 10.30 10.30 0.00 0% 10.30 158 10.35 9 0.00
2014-06-30 1471 568823 234 5891069 10.30 10.45 10.30 10.35 0.05 0.49% 10.30 169 10.35 10 0.00
2014-07-01 1471 2342560 541 24773146 10.35 10.70 10.35 10.50 0.15 1.45% 10.50 92 10.55 62 0.00
2014-07-02 1471 1672256 524 17406056 10.50 10.55 10.15 10.25 0.25 -2.38% 10.25 98 10.30 53 0.00
2014-07-03 1471 1259562 373 13064954 10.30 10.45 10.25 10.35 0.10 0.98% 10.35 87 10.40 4 0.00
2014-07-04 1471 1113839 412 11437566 10.35 10.40 10.20 10.20 0.15 -1.45% 10.20 183 10.25 5 0.00
2014-07-07 1471 991061 249 10194075 10.25 10.40 10.20 10.35 0.15 1.47% 10.30 142 10.35 5 0.00
2014-07-08 1471 716654 248 7449480 10.35 10.45 10.35 10.40 0.05 0.48% 10.40 37 10.45 58 0.00
2014-07-09 1471 811222 287 8322708 10.45 10.45 10.20 10.25 0.15 -1.44% 10.25 129 10.30 30 0.00
2014-07-10 1471 571616 208 5913927 10.30 10.40 10.30 10.30 0.05 0.49% 10.30 80 10.35 6 0.00
2014-07-11 1471 3659068 953 38321242 10.25 10.65 10.25 10.30 0.00 0% 10.25 190 10.30 1 0.00
2014-07-14 1471 659378 206 6785301 10.30 10.35 10.25 10.25 0.05 -0.49% 10.25 128 10.30 1 0.00
2014-07-15 1471 796187 279 8210660 10.30 10.40 10.25 10.30 0.05 0.49% 10.30 6 10.35 23 0.00
2014-07-16 1471 812087 219 8421140 10.30 10.45 10.30 10.30 0.00 0% 10.30 175 10.35 2 0.00
2014-07-17 1471 6706533 1605 73026913 10.45 11.00 10.40 11.00 0.70 6.8% 11.00 2601 0.00 0 0.00
2014-07-18 1471 5636222 1412 62503037 11.20 11.30 10.85 10.85 0.15 -1.36% 10.85 140 10.95 24 0.00
2014-07-21 1471 1530120 391 16777235 11.05 11.15 10.85 10.85 0.00 0% 10.85 86 10.90 26 0.00
2014-07-22 1471 2256612 617 25025559 10.90 11.25 10.90 11.15 0.30 2.76% 11.15 26 11.20 176 0.00
2014-07-24 1471 1143222 373 12616605 11.10 11.15 10.90 11.00 0.15 -1.35% 10.95 15 11.00 20 0.00
2014-07-25 1471 1082364 391 11656571 11.00 11.10 10.60 10.70 0.30 -2.73% 10.70 126 10.75 1 0.00
2014-07-28 1471 555109 226 5949750 10.75 10.90 10.60 10.70 0.00 0% 10.70 10 10.75 19 0.00
2014-07-29 1471 892014 316 9432383 10.70 10.80 10.40 10.45 0.25 -2.34% 10.45 81 10.50 2 0.00
2014-07-30 1471 535238 211 5655395 10.50 10.70 10.45 10.55 0.10 0.96% 10.55 30 10.60 10 0.00
2014-07-31 1471 355160 154 3724362 10.60 10.60 10.45 10.50 0.05 -0.47% 10.50 24 10.55 27 0.00
2014-08-01 1471 429106 168 4460160 10.40 10.45 10.30 10.40 0.10 -0.95% 10.40 28 10.45 19 0.00
2014-08-04 1471 299873 119 3137079 10.40 10.55 10.40 10.45 0.05 0.48% 10.45 84 10.55 31 0.00
2014-08-05 1471 441079 165 4661378 10.50 10.70 10.45 10.60 0.15 1.44% 10.55 5 10.60 13 0.00
2014-08-06 1471 737340 292 7613015 10.55 10.60 10.20 10.30 0.30 -2.83% 10.25 214 10.30 12 0.00
2014-08-07 1471 360534 111 3710043 10.30 10.40 10.25 10.25 0.05 -0.49% 10.25 102 10.30 5 0.00
2014-08-08 1471 1182528 279 11974510 10.25 10.30 10.00 10.10 0.15 -1.46% 10.10 129 10.20 37 0.00
2014-08-11 1471 438025 139 4452806 10.20 10.30 10.10 10.20 0.10 0.99% 10.20 33 10.25 13 0.00
2014-08-12 1471 281201 110 2899759 10.20 10.40 10.20 10.40 0.20 1.96% 10.40 22 10.45 26 0.00
2014-08-13 1471 274327 97 2842667 10.40 10.40 10.30 10.35 0.05 -0.48% 10.30 55 10.35 35 0.00
2014-08-14 1471 447188 202 4597825 10.35 10.45 10.20 10.20 0.15 -1.45% 10.20 72 10.25 1 0.00
2014-08-15 1471 239302 97 2445030 10.20 10.30 10.10 10.20 0.00 0% 10.20 19 10.25 15 0.00
2014-08-18 1471 723933 233 7265880 10.20 10.20 10.00 10.00 0.20 -1.96% 9.99 11 10.00 39 0.00
2014-08-19 1471 406374 127 4102106 10.05 10.15 10.05 10.10 0.10 1% 10.10 5 10.15 24 0.00
2014-08-20 1471 303572 115 3082175 10.20 10.25 10.05 10.10 0.00 0% 10.10 2 10.15 6 0.00
2014-08-21 1471 1240391 477 12179640 10.10 10.10 9.61 9.75 0.35 -3.47% 9.75 20 9.83 5 0.00
2014-08-22 1471 414460 197 4095080 9.80 9.97 9.80 9.88 0.13 1.33% 9.88 3 9.94 12 0.00
2014-08-25 1471 551651 217 5467692 9.93 10.10 9.80 10.00 0.12 1.21% 10.00 8 10.05 10 0.00
2014-08-26 1471 354791 132 3560364 10.10 10.15 9.97 10.00 0.00 0% 10.00 104 10.05 10 0.00
2014-08-27 1471 1919201 546 19765069 10.05 10.40 10.05 10.30 0.30 3% 10.30 41 10.35 48 0.00
2014-08-28 1471 315351 129 3230275 10.25 10.30 10.20 10.30 0.00 0% 10.25 6 10.30 96 0.00
2014-08-29 1471 332297 135 3391563 10.25 10.25 10.15 10.20 0.10 -0.97% 10.20 11 10.25 5 0.00
2014-09-01 1471 490247 193 5011292 10.25 10.35 10.15 10.20 0.00 0% 10.20 27 10.25 15 0.00
2014-09-02 1471 215078 104 2180089 10.25 10.25 10.05 10.20 0.00 0% 10.15 6 10.20 22 0.00
2014-09-03 1471 403131 96 4116578 10.20 10.25 10.20 10.20 0.00 0% 10.20 28 10.25 4 0.00
2014-09-04 1471 211133 86 2152135 10.25 10.25 10.10 10.10 0.10 -0.98% 10.10 35 10.15 24 0.00
2014-09-05 1471 275100 100 2776353 10.15 10.25 10.05 10.10 0.00 0% 10.05 34 10.15 39 0.00
2014-09-09 1471 222627 84 2254549 10.15 10.20 10.10 10.10 0.00 0% 10.10 35 10.15 42 0.00
2014-09-10 1471 211331 72 2126225 10.20 10.20 10.00 10.05 0.05 -0.5% 10.05 23 10.15 27 0.00
2014-09-11 1471 376095 95 3771242 10.10 10.10 10.00 10.00 0.05 -0.5% 10.00 10 10.05 55 0.00
2014-09-12 1471 267641 100 2674572 10.05 10.10 9.95 9.95 0.05 -0.5% 9.95 10 10.00 12 0.00
2014-09-15 1471 312274 91 3107306 9.95 10.05 9.90 9.96 0.01 0.1% 9.92 1 9.96 10 0.00
2014-09-16 1471 277297 103 2739957 9.96 9.96 9.81 9.88 0.08 -0.8% 9.87 1 9.88 3 0.00
2014-09-17 1471 238489 135 2381394 9.90 10.10 9.90 9.91 0.03 0.3% 9.91 12 9.95 37 0.00
2014-09-18 1471 212133 72 2107324 9.92 9.99 9.90 9.93 0.02 0.2% 9.93 6 9.95 18 0.00
2014-09-19 1471 295508 106 2971230 10.00 10.20 10.00 10.00 0.07 0.7% 10.00 6 10.05 3 0.00
2014-09-22 1471 114112 50 1138837 9.95 10.05 9.95 9.95 0.05 -0.5% 9.95 20 9.99 10 0.00
2014-09-23 1471 136329 74 1361552 9.95 10.05 9.93 9.96 0.01 0.1% 9.96 3 9.99 3 0.00
2014-09-24 1471 185752 92 1855996 9.97 10.05 9.95 9.97 0.01 0.1% 9.97 3 10.00 5 0.00
2014-09-25 1471 274773 119 2718885 9.98 10.05 9.74 9.80 0.17 -1.71% 9.80 20 9.82 4 0.00
2014-09-26 1471 157594 82 1543829 9.80 9.87 9.70 9.85 0.05 0.51% 9.85 8 9.87 20 0.00
2014-09-29 1471 413371 116 4024160 9.85 9.89 9.67 9.70 0.15 -1.52% 9.70 15 9.74 6 0.00
2014-09-30 1471 437252 207 4170056 9.71 9.77 9.35 9.53 0.17 -1.75% 9.53 1 9.56 3 0.00
2014-10-01 1471 354181 105 3353566 9.53 9.60 9.36 9.48 0.05 -0.52% 9.48 2 9.52 10 0.00
2014-10-02 1471 389073 165 3663487 9.38 9.48 9.37 9.40 0.08 -0.84% 9.39 11 9.40 14 0.00
2014-10-03 1471 232174 118 2218554 9.41 9.64 9.41 9.58 0.18 1.91% 9.57 44 9.58 3 0.00
2014-10-06 1471 130670 73 1251224 9.52 9.61 9.52 9.59 0.01 0.1% 9.55 11 9.59 13 0.00
2014-10-07 1471 234573 70 2237623 9.59 9.63 9.51 9.51 0.08 -0.83% 9.51 42 9.57 11 0.00
2014-10-08 1471 109174 55 1036211 9.48 9.57 9.45 9.45 0.06 -0.63% 9.44 14 9.49 3 0.00
2014-10-09 1471 409356 121 3837853 9.48 9.57 9.25 9.28 0.17 -1.8% 9.27 17 9.29 5 0.00
2014-10-13 1471 1128691 261 9949780 9.11 9.25 8.64 8.65 0.63 -6.79% 8.65 1 8.66 2 0.00
2014-10-14 1471 481373 139 4160887 8.64 8.70 8.59 8.65 0.00 0% 8.65 1 8.68 13 0.00
2014-10-15 1471 973640 341 8096946 8.65 8.65 8.11 8.11 0.54 -6.24% 8.11 47 8.15 1 0.00
2014-10-16 1471 792267 285 6162566 8.02 8.08 7.55 8.00 0.11 -1.36% 8.00 15 8.05 2 0.00
2014-10-17 1471 466323 200 3619494 8.01 8.01 7.63 7.65 0.35 -4.38% 7.65 21 7.69 1 0.00
2014-10-20 1471 451413 209 3506317 7.70 7.86 7.68 7.86 0.21 2.75% 7.86 7 7.89 2 0.00
2014-10-21 1471 224488 111 1763415 7.81 7.98 7.74 7.90 0.04 0.51% 7.86 1 7.90 16 0.00
2014-10-22 1471 359299 186 2896075 8.11 8.11 8.00 8.05 0.15 1.9% 8.05 2 8.10 14 0.00
2014-10-23 1471 310308 138 2485704 8.01 8.08 7.96 7.99 0.06 -0.75% 7.98 22 7.99 4 0.00
2014-10-24 1471 229249 129 1823196 8.02 8.03 7.83 7.83 0.16 -2% 7.83 3 7.90 5 0.00
2014-10-27 1471 561491 208 4447517 7.85 8.04 7.75 7.78 0.05 -0.64% 7.78 2 7.83 10 0.00
2014-10-28 1471 314004 176 2474020 7.82 7.98 7.81 7.98 0.20 2.57% 7.94 1 7.98 8 0.00
2014-10-29 1471 390265 180 3142298 8.06 8.15 7.96 8.08 0.10 1.25% 8.07 10 8.08 2 0.00
2014-10-30 1471 147310 79 1192519 8.13 8.14 8.01 8.11 0.03 0.37% 8.11 2 8.12 9 0.00
2014-10-31 1471 310346 150 2547443 8.11 8.25 8.11 8.25 0.14 1.73% 8.24 5 8.25 21 0.00
2014-11-03 1471 431276 195 3586533 8.25 8.48 8.17 8.33 0.08 0.97% 8.33 1 8.38 17 0.00
2014-11-04 1471 201279 93 1667934 8.30 8.38 8.23 8.29 0.04 -0.48% 8.25 9 8.29 16 0.00
2014-11-05 1471 108123 68 891007 8.29 8.29 8.20 8.22 0.07 -0.84% 8.22 32 8.26 4 0.00
2014-11-06 1471 175107 74 1439239 8.25 8.30 8.10 8.16 0.06 -0.73% 8.15 1 8.16 10 0.00
2014-11-07 1471 212825 93 1738061 8.10 8.23 8.06 8.16 0.00 0% 8.16 24 8.19 6 0.00
2014-11-10 1471 231461 100 1910248 8.20 8.36 8.20 8.23 0.07 0.86% 8.21 2 8.23 7 0.00
2014-11-11 1471 138460 65 1137011 8.25 8.26 8.17 8.18 0.05 -0.61% 8.18 7 8.22 10 0.00
2014-11-12 1471 93184 51 757134 8.24 8.24 8.10 8.10 0.08 -0.98% 8.08 12 8.10 8 0.00
2014-11-13 1471 243478 112 1964860 8.11 8.18 8.00 8.15 0.05 0.62% 8.12 5 8.15 5 0.00
2014-11-14 1471 139053 61 1127504 8.15 8.20 8.07 8.07 0.08 -0.98% 8.07 5 8.10 7 0.00
2014-11-17 1471 203915 79 1630203 8.07 8.15 7.91 7.91 0.16 -1.98% 7.91 12 7.99 4 0.00
2014-11-18 1471 778230 243 5962938 7.98 7.98 7.52 7.56 0.35 -4.42% 7.55 1 7.56 8 0.00
2014-11-19 1471 289956 128 2233757 7.57 7.79 7.57 7.76 0.20 2.65% 7.76 4 7.77 4 0.00
2014-11-20 1471 171094 105 1339457 7.77 7.88 7.77 7.79 0.03 0.39% 7.79 1 7.81 1 0.00
2014-11-21 1471 309699 87 2463279 7.87 8.03 7.87 7.92 0.13 1.67% 7.92 2 7.93 2 0.00
2014-11-24 1471 185418 83 1478614 7.92 8.05 7.92 7.97 0.05 0.63% 7.97 4 7.99 1 0.00
2014-11-25 1471 77584 51 617428 7.91 8.00 7.90 8.00 0.03 0.38% 7.95 2 8.00 6 0.00
2014-11-26 1471 217256 83 1725663 7.92 8.02 7.92 7.92 0.08 -1% 7.92 7 7.99 13 0.00
2014-11-27 1471 191862 55 1520062 8.02 8.02 7.91 7.91 0.01 -0.13% 7.91 3 7.92 2 0.00
2014-11-28 1471 303679 87 2382212 7.92 7.92 7.80 7.82 0.09 -1.14% 7.81 16 7.90 14 0.00
2014-12-01 1471 393080 153 2997377 7.74 7.74 7.53 7.72 0.10 -1.28% 7.67 17 7.72 7 0.00
2014-12-02 1471 155647 83 1206168 7.72 7.82 7.69 7.82 0.10 1.3% 7.82 1 7.85 5 0.00
2014-12-03 1471 499134 188 3992712 7.83 8.08 7.83 8.02 0.20 2.56% 8.02 1 8.04 3 0.00
2014-12-04 1471 291502 163 2367534 8.02 8.19 8.02 8.11 0.09 1.12% 8.11 1 8.13 24 0.00
2014-12-05 1471 261258 123 2148274 8.20 8.33 8.12 8.25 0.14 1.73% 8.22 10 8.25 1 0.00
2014-12-08 1471 537511 196 4500297 8.30 8.47 8.26 8.34 0.09 1.09% 8.32 1 8.34 19 0.00
2014-12-09 1471 260788 98 2144667 8.34 8.34 8.17 8.18 0.16 -1.92% 8.18 10 8.19 3 0.00
2014-12-10 1471 365788 120 2981205 8.15 8.31 8.05 8.10 0.08 -0.98% 8.10 13 8.15 50 0.00
2014-12-11 1471 146206 63 1180766 8.05 8.13 8.01 8.08 0.02 -0.25% 8.08 20 8.10 59 0.00
2014-12-12 1471 360501 122 2954231 8.10 8.27 8.10 8.15 0.07 0.87% 8.15 45 8.19 1 0.00
2014-12-15 1471 167787 85 1372617 8.14 8.25 8.08 8.20 0.05 0.61% 8.20 33 8.21 1 0.00
2014-12-16 1471 802143 214 6683457 8.20 8.46 8.20 8.35 0.15 1.83% 8.35 40 8.36 1 0.00
2014-12-17 1471 203179 102 1700591 8.45 8.45 8.32 8.35 0.00 0% 8.35 15 8.36 5 0.00
2014-12-18 1471 600354 192 5059753 8.40 8.45 8.40 8.45 0.10 1.2% 8.45 50 8.47 15 0.00
2014-12-19 1471 408842 156 3475290 8.59 8.59 8.40 8.43 0.02 -0.24% 8.43 10 8.44 6 0.00
2014-12-22 1471 457464 140 3885618 8.50 8.57 8.43 8.49 0.06 0.71% 8.49 7 8.50 14 0.00
2014-12-23 1471 275011 141 2342010 8.49 8.55 8.45 8.50 0.01 0.12% 8.50 7 8.53 24 0.00
2014-12-24 1471 708158 271 6363920 8.52 9.09 8.52 9.09 0.59 6.94% 9.09 649 0.00 0 0.00
2014-12-25 1471 2485261 724 22920760 9.20 9.34 9.12 9.17 0.08 0.88% 9.17 2 9.20 8 0.00
2014-12-26 1471 392006 181 3595774 9.22 9.30 9.12 9.12 0.05 -0.55% 9.12 5 9.13 1 0.00
2014-12-27 1471 590361 213 5306609 9.12 9.12 8.90 9.03 0.09 -0.99% 9.03 26 9.06 17 0.00
2014-12-29 1471 323018 150 2941622 9.03 9.19 9.03 9.07 0.04 0.44% 9.07 17 9.10 6 0.00
2014-12-30 1471 224821 110 2037364 9.03 9.12 9.00 9.03 0.04 -0.44% 9.03 4 9.08 3 0.00
2014-12-31 1471 181375 77 1650675 9.03 9.21 9.03 9.10 0.07 0.78% 9.08 20 9.10 6 0.00