儒鴻(1476)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　329.00
0
0%		310.00
-19
-5.78%		 　329.00
19
6.13%		339.00
10
3.04%		339.00
0
0%		319.00
-20
-5.9%		327.00
8
2.51%		 　330.00
3
0.92%		309.50
-20.5
-6.21%		306.00
-3.5
-1.13%		300.50
-5.5
-1.8%		279.50
-21
-6.99%		 　299.00
19.5
6.98%		319.50
20.5
6.86%		322.00
2.5
0.78%		338.50
16.5
5.12%		335.50
-3
-0.89%		 　332.00
-3.5
-1.04%		 323.69
2 月　　　　340.50
8.5
2.56%		364.00
23.5
6.9%		365.00
1
0.27%		 　359.50
-5.5
-1.51%		365.00
5.5
1.53%		370.50
5.5
1.51%		368.00
-2.5
-0.67%		352.00
-16
-4.35%		 　344.00
-8
-2.27%		353.00
9
2.62%		355.00
2
0.57%		355.50
0.5
0.14%		362.50
7
1.97%		 　350.00
-12.5
-3.45%		354.00
4
1.14%		370.00
16
4.52%		386.00
16
4.32%		 363.67
3 月　　390.00
4
1.04%		383.00
-7
-1.79%		392.00
9
2.35%		390.00
-2
-0.51%		391.00
1
0.26%		 　390.00
-1
-0.26%		389.50
-0.5
-0.13%		405.00
15.5
3.98%		393.00
-12
-2.96%		392.00
-1
-0.25%		 　388.00
-4
-1.02%		385.00
-3
-0.77%		373.00
-12
-3.12%		373.00
0
0%		365.00
-8
-2.14%		 　378.00
13
3.56%		372.00
-6
-1.59%		370.00
-2
-0.54%		345.50
-24.5
-6.62%		329.00
-16.5
-4.78%		 352.00
23
6.99%		377.15
4 月365.00
13
3.69%		363.00
-2
-0.55%		362.00
-1
-0.28%		 　　365.00
3
0.83%		357.00
-8
-2.19%		357.00
0
0%		357.00
0
0%		342.00
-15
-4.2%		 　330.00
-12
-3.51%		347.00
17
5.15%		340.00
-7
-2.02%		342.00
2
0.59%		337.00
-5
-1.46%		 　326.00
-11
-3.26%		326.00
0
0%		346.50
20.5
6.29%		337.50
-9
-2.6%		333.50
-4
-1.19%		 　328.00
-5.5
-1.65%		335.00
7
2.13%		330.00
-5
-1.49%		 342.75
5 月　336.00
6
1.82%		 　330.50
-5.5
-1.64%		330.00
-0.5
-0.15%		325.50
-4.5
-1.36%		328.50
3
0.92%		325.00
-3.5
-1.07%		 　320.50
-4.5
-1.38%		315.50
-5
-1.56%		306.00
-9.5
-3.01%		311.00
5
1.63%		316.00
5
1.61%		 　322.00
6
1.9%		304.00
-18
-5.59%		283.00
-21
-6.91%		278.00
-5
-1.77%		285.00
7
2.52%		 　304.50
19.5
6.84%		296.00
-8.5
-2.79%		299.50
3.5
1.18%		295.50
-4
-1.34%		310.00
14.5
4.91%		 312.21
6 月　　318.00
8
2.58%		317.50
-0.5
-0.16%		315.00
-2.5
-0.79%		313.50
-1.5
-0.48%		 　310.00
-3.5
-1.12%		316.50
6.5
2.1%		317.00
0.5
0.16%		316.00
-1
-0.32%		305.50
-10.5
-3.32%		 　305.50
0
0%		310.00
4.5
1.47%		318.00
8
2.58%		312.00
-6
-1.89%		309.00
-3
-0.96%		 　302.50
-6.5
-2.1%		301.00
-1.5
-0.5%		307.00
6
1.99%		328.00
21
6.84%		344.50
16.5
5.03%		 　362.00
17.5
5.08%		 318.24
7 月347.50
-14.5
-4.01%		343.00
-4.5
-1.29%		346.50
3.5
1.02%		339.00
-7.5
-2.16%		 　355.00
16
4.72%		347.00
-8
-2.25%		335.00
-12
-3.46%		338.00
3
0.9%		335.00
-3
-0.89%		 　340.50
5.5
1.64%		346.00
5.5
1.62%		339.50
-6.5
-1.88%		350.00
10.5
3.09%		353.50
3.5
1%		 　346.50
-7
-1.98%		350.00
3.5
1.01%		 350.00
0
0%		350.00
0
0%		 　347.50
-2.5
-0.71%		342.50
-5
-1.44%		336.50
-6
-1.75%		337.50
1
0.3%		345.02
8 月322.00
-15.5
-4.59%		 　336.00
14
4.35%		333.50
-2.5
-0.74%		335.00
1.5
0.45%		322.00
-13
-3.88%		303.50
-18.5
-5.75%		 　310.00
6.5
2.14%		305.00
-5
-1.61%		284.00
-21
-6.89%		264.50
-19.5
-6.87%		246.00
-18.5
-6.99%		 　229.00
-17
-6.91%		245.00
16
6.99%		228.00
-17
-6.94%		216.50
-11.5
-5.04%		229.00
12.5
5.77%		 　220.00
-9
-3.93%		235.00
15
6.82%		251.00
16
6.81%		246.50
-4.5
-1.79%		250.00
3.5
1.42%		 269.98
9 月241.50
-8.5
-3.4%		235.00
-6.5
-2.69%		230.00
-5
-2.13%		227.00
-3
-1.3%		242.00
15
6.61%		 　　233.00
-9
-3.72%		249.00
16
6.87%		244.00
-5
-2.01%		240.00
-4
-1.64%		 　246.50
6.5
2.71%		243.00
-3.5
-1.42%		245.00
2
0.82%		240.00
-5
-2.04%		242.50
2.5
1.04%		 　246.00
3.5
1.44%		248.00
2
0.81%		246.50
-1.5
-0.6%		249.50
3
1.22%		262.00
12.5
5.01%		 　280.00
18
6.87%		276.50
-3.5
-1.25%		 248.58
10 月290.50
14
5.06%		283.00
-7.5
-2.58%		275.00
-8
-2.83%		 　273.50
-1.5
-0.55%		265.50
-8
-2.93%		267.50
2
0.75%		252.50
-15
-5.61%		 　　252.00
-0.5
-0.2%		246.00
-6
-2.38%		248.00
2
0.81%		258.00
10
4.03%		252.50
-5.5
-2.13%		 　258.50
6
2.38%		264.50
6
2.32%		267.00
2.5
0.95%		269.00
2
0.75%		267.00
-2
-0.74%		 　271.00
4
1.5%		272.00
1
0.37%		271.00
-1
-0.37%		273.00
2
0.74%		289.00
16
5.86%		266.19
11 月 　285.00
-4
-1.38%		287.50
2.5
0.88%		283.50
-4
-1.39%		268.50
-15
-5.29%		275.00
6.5
2.42%		 　274.00
-1
-0.36%		272.50
-1.5
-0.55%		269.00
-3.5
-1.28%		287.50
18.5
6.88%		298.00
10.5
3.65%		 　290.00
-8
-2.68%		291.00
1
0.34%		304.00
13
4.47%		319.00
15
4.93%		313.50
-5.5
-1.72%		 　305.00
-8.5
-2.71%		305.50
0.5
0.16%		310.50
5
1.64%		307.00
-3.5
-1.13%		308.50
1.5
0.49%		 295.13
12 月320.00
11.5
3.73%		313.50
-6.5
-2.03%		317.50
4
1.28%		319.00
1.5
0.47%		332.00
13
4.08%		 　336.00
4
1.2%		326.00
-10
-2.98%		322.00
-4
-1.23%		325.00
3
0.93%		330.00
5
1.54%		 　333.00
3
0.91%		322.00
-11
-3.3%		307.50
-14.5
-4.5%		318.00
10.5
3.41%		316.00
-2
-0.63%		 　322.00
6
1.9%		316.50
-5.5
-1.71%		325.00
8.5
2.69%		319.00
-6
-1.85%		321.50
2.5
0.78%		320.00
-1.5
-0.47%		 323.50
3.5
1.09%		319.00
-4.5
-1.39%		321.00
2
0.63%		322.84

說明:最高漲幅:6.99%最低跌幅:-6.99% 最高價:405.00最低價:216.50平均價:315.07,灰色底表示週末,漲150天(1276.5)元,跌153天(-1111.5)元,平盤11天
7%=18,6%=5,5%=13,4%=15,3%=17,2%=28,1%=43,0%=22,-0%=5,-1%=6,-2%=9,-3%=11,-4%=15,-5%=24,-6%=37,-7%=46,

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 1476 1004496 842 332563688 337.00 338.00 326.00 329.00 7.00 0% 329.00 5 329.50 1 32.51
2014-01-03 1476 2399936 1897 762946660 328.50 333.00 306.00 310.00 19.00 -5.78% 310.00 46 310.50 1 30.63
2014-01-06 1476 2979767 2516 949161809 309.00 329.00 301.50 329.00 19.00 6.13% 328.00 4 329.00 8 32.51
2014-01-07 1476 2503220 1818 848644860 334.00 342.50 334.00 339.00 10.00 3.04% 339.00 33 339.50 3 33.50
2014-01-08 1476 2190834 1688 753597226 342.50 348.00 335.00 339.00 0.00 0% 339.00 1 339.50 11 33.50
2014-01-09 1476 1948956 1559 642883420 339.00 344.00 319.00 319.00 20.00 -5.9% 319.00 14 319.50 1 31.52
2014-01-10 1476 1525214 1391 489661264 322.00 329.00 312.50 327.00 8.00 2.51% 325.00 1 327.00 11 32.31
2014-01-13 1476 1334298 944 443201200 333.00 338.00 327.50 330.00 3.00 0.92% 330.00 17 330.50 2 32.61
2014-01-14 1476 2227426 1968 698318560 311.00 325.00 307.50 309.50 20.50 -6.21% 309.50 6 310.00 2 30.58
2014-01-15 1476 2808275 2223 865267875 307.00 317.00 300.00 306.00 3.50 -1.13% 306.00 11 306.50 3 30.24
2014-01-16 1476 2102045 1827 645160000 314.00 314.00 300.50 300.50 5.50 -1.8% 300.50 3 302.00 2 29.69
2014-01-17 1476 4384128 3376 1260962766 300.00 300.00 279.50 279.50 21.00 -6.99% 0.00 0 279.50 527 27.62
2014-01-20 1476 2710920 1802 796254580 279.50 299.00 279.50 299.00 19.50 6.98% 299.00 2093 0.00 0 29.55
2014-01-21 1476 2980874 2071 946389306 309.00 319.50 309.00 319.50 20.50 6.86% 319.00 5 319.50 76 31.57
2014-01-22 1476 2609941 2127 847334502 319.50 328.00 319.50 322.00 2.50 0.78% 322.00 19 323.50 3 31.82
2014-01-23 1476 2563116 2101 860069138 330.00 340.00 326.50 338.50 16.50 5.12% 338.00 3 338.50 3 33.45
2014-01-24 1476 1719913 1494 571721029 338.50 338.50 329.00 335.50 3.00 -0.89% 335.50 2 336.00 5 33.15
2014-01-27 1476 1187834 965 391610220 330.00 334.00 325.50 332.00 3.50 -1.04% 331.50 2 332.00 8 32.81
2014-02-05 1476 2011601 1740 677285429 325.00 340.50 325.00 340.50 8.50 2.56% 338.50 10 340.50 2 33.65
2014-02-06 1476 3827981 2351 1386193084 350.00 364.00 350.00 364.00 23.50 6.9% 364.00 431 0.00 0 35.97
2014-02-07 1476 2381610 1989 863592150 363.00 367.00 356.00 365.00 1.00 0.27% 364.00 325 365.00 8 36.07
2014-02-10 1476 1266604 1101 464764634 370.00 374.00 359.50 359.50 5.50 -1.51% 359.50 1 360.00 2 35.52
2014-02-11 1476 1153892 966 425235580 368.00 374.00 362.00 365.00 5.50 1.53% 365.00 4 365.50 7 36.07
2014-02-12 1476 930278 783 344785860 368.00 374.50 368.00 370.50 5.50 1.51% 370.50 3 371.00 16 36.61
2014-02-13 1476 536629 445 198429601 375.00 375.00 367.50 368.00 2.50 -0.67% 368.00 2 370.00 3 36.36
2014-02-14 1476 1563903 1400 561526356 367.00 371.00 352.00 352.00 16.00 -4.35% 352.00 8 353.00 1 34.78
2014-02-17 1476 1254897 1076 437600465 350.00 359.00 342.00 344.00 8.00 -2.27% 343.50 3 344.50 1 33.99
2014-02-18 1476 1119892 832 390454876 350.50 353.00 342.00 353.00 9.00 2.62% 352.50 1 353.00 6 34.88
2014-02-19 1476 822761 734 291515655 356.00 357.00 349.50 355.00 2.00 0.57% 354.00 4 355.00 1 35.08
2014-02-20 1476 945288 832 334359740 357.00 358.00 350.50 355.50 0.50 0.14% 353.00 2 355.50 1 35.13
2014-02-21 1476 1059522 947 385390700 359.50 368.00 359.50 362.50 7.00 1.97% 362.00 2 363.00 6 35.82
2014-02-24 1476 875177 796 309519450 362.50 362.50 350.00 350.00 12.50 -3.45% 350.00 18 351.50 2 34.58
2014-02-25 1476 818526 693 290444178 350.50 357.50 350.50 354.00 4.00 1.14% 353.50 1 354.50 3 34.98
2014-02-26 1476 1719526 1459 630831068 358.00 370.50 356.00 370.00 16.00 4.52% 369.50 2 370.00 24 36.56
2014-02-27 1476 3596421 2546 1367090664 370.00 388.50 366.00 386.00 16.00 4.32% 384.00 2 386.00 13 38.14
2014-03-03 1476 1315357 1127 510268373 387.00 394.00 378.50 390.00 4.00 1.04% 390.00 106 390.50 1 38.54
2014-03-04 1476 868545 689 333431645 388.00 390.50 381.00 383.00 7.00 -1.79% 383.00 9 385.00 11 37.85
2014-03-05 1476 1186345 1052 464364050 385.00 395.50 385.00 392.00 9.00 2.35% 392.00 21 392.50 4 38.74
2014-03-06 1476 1680403 1351 657872864 392.00 395.50 385.00 390.00 2.00 -0.51% 390.00 35 391.50 25 38.54
2014-03-07 1476 555948 498 217374720 393.50 394.00 388.00 391.00 1.00 0.26% 390.00 30 391.00 2 38.64
2014-03-10 1476 458021 350 178430148 389.00 391.00 386.50 390.00 1.00 -0.26% 389.00 1 390.00 23 38.54
2014-03-11 1476 551145 451 214395615 391.00 393.50 385.00 389.50 0.50 -0.13% 389.50 3 390.00 2 38.49
2014-03-12 1476 2036905 1681 819159753 385.00 407.00 385.00 405.00 15.50 3.98% 404.50 1 405.00 411 40.02
2014-03-13 1476 788027 779 314501111 405.00 405.00 393.00 393.00 12.00 -2.96% 393.00 31 394.00 1 38.83
2014-03-14 1476 804935 739 312469650 390.00 394.00 380.50 392.00 1.00 -0.25% 391.00 3 392.00 6 38.74
2014-03-17 1476 597775 477 234387700 393.00 401.00 387.00 388.00 4.00 -1.02% 387.50 5 388.00 12 38.34
2014-03-18 1476 596349 575 231013865 391.00 393.50 383.50 385.00 3.00 -0.77% 385.00 1 386.00 3 38.04
2014-03-19 1476 1123741 961 424265481 387.00 392.00 371.00 373.00 12.00 -3.12% 373.00 1 373.50 6 36.86
2014-03-20 1476 666799 637 249241923 371.00 377.50 370.00 373.00 0.00 0% 372.50 1 373.00 8 36.86
2014-03-21 1476 673777 573 249382659 379.00 381.00 365.00 365.00 8.00 -2.14% 365.00 29 365.50 1 36.07
2014-03-24 1476 797970 705 298435613 365.00 379.50 364.50 378.00 13.00 3.56% 377.00 2 378.00 11 37.35
2014-03-25 1476 586942 575 220072924 374.00 380.00 372.00 372.00 6.00 -1.59% 371.50 1 372.50 1 36.76
2014-03-26 1476 515914 496 192494094 378.00 378.50 369.50 370.00 2.00 -0.54% 370.00 21 371.00 2 36.56
2014-03-27 1476 2388894 2027 854532688 372.00 374.50 345.50 345.50 24.50 -6.62% 345.50 17 347.50 1 34.14
2014-03-28 1476 2282475 1932 778263450 343.00 357.00 328.50 329.00 16.50 -4.78% 329.00 18 330.50 1 30.16
2014-03-31 1476 2648969 1489 928180588 342.00 352.00 341.00 352.00 23.00 6.99% 352.00 463 0.00 0 32.26
2014-04-01 1476 2354477 1995 858202337 354.00 370.00 354.00 365.00 13.00 3.69% 365.00 31 365.50 3 33.46
2014-04-02 1476 1452931 1220 528462384 370.00 370.00 360.00 363.00 2.00 -0.55% 363.00 9 364.00 2 33.27
2014-04-03 1476 764286 692 277071890 368.50 368.50 360.00 362.00 1.00 -0.28% 361.50 1 362.00 4 33.18
2014-04-07 1476 798661 662 289293426 360.00 365.50 360.00 365.00 3.00 0.83% 365.00 2 365.50 7 33.46
2014-04-08 1476 1014016 862 364037244 365.00 367.00 353.50 357.00 8.00 -2.19% 356.50 7 357.00 2 32.72
2014-04-09 1476 935815 849 332077585 360.00 361.00 348.00 357.00 0.00 0% 357.00 77 357.50 11 32.72
2014-04-10 1476 2085064 1820 725896848 360.00 360.00 335.00 357.00 0.00 0% 356.50 5 357.00 10 32.72
2014-04-11 1476 1560448 1338 537279560 348.00 352.00 340.50 342.00 15.00 -4.2% 342.00 16 342.50 1 31.35
2014-04-14 1476 722197 680 242352995 340.00 347.50 330.00 330.00 12.00 -3.51% 330.00 61 330.50 2 30.25
2014-04-15 1476 628625 589 215733375 338.00 347.00 337.00 347.00 17.00 5.15% 346.00 1 347.00 15 31.81
2014-04-16 1476 1116001 1029 380632840 347.00 347.50 337.00 340.00 7.00 -2.02% 340.00 89 341.00 3 31.16
2014-04-17 1476 1567273 1248 534499866 338.00 348.00 334.00 342.00 2.00 0.59% 342.00 43 343.00 6 31.35
2014-04-18 1476 488593 494 166067341 344.50 346.00 337.00 337.00 5.00 -1.46% 337.00 13 337.50 1 30.89
2014-04-21 1476 1567639 1415 516302370 340.50 340.50 325.00 326.00 11.00 -3.26% 326.00 11 326.50 5 29.88
2014-04-22 1476 1757785 1527 578871980 326.00 334.00 325.50 326.00 0.00 0% 326.00 1 327.00 1 29.88
2014-04-23 1476 2095425 1840 708594125 332.00 346.50 329.50 346.50 20.50 6.29% 346.00 165 346.50 5 31.76
2014-04-24 1476 1533014 1348 525227232 347.50 350.00 337.00 337.50 9.00 -2.6% 337.50 1 338.00 2 30.93
2014-04-25 1476 1233560 1090 409880257 341.00 343.00 327.00 333.50 4.00 -1.19% 333.50 1 334.00 3 30.57
2014-04-28 1476 1411622 1250 457679016 330.00 331.00 315.00 328.00 5.50 -1.65% 328.00 19 328.50 2 30.06
2014-04-29 1476 1073396 1026 358633160 331.00 340.00 329.00 335.00 7.00 2.13% 335.00 145 335.50 6 30.71
2014-04-30 1476 1126888 917 374120965 339.00 340.00 327.00 330.00 5.00 -1.49% 330.00 29 330.50 4 30.25
2014-05-02 1476 764507 647 254859596 335.00 336.00 329.00 336.00 6.00 1.82% 335.50 2 336.00 30 30.80
2014-05-05 1476 529015 476 175734955 339.00 339.00 329.00 330.50 5.50 -1.64% 330.50 5 332.00 4 30.29
2014-05-06 1476 406562 390 134596460 332.50 334.00 329.00 330.00 0.50 -0.15% 330.00 29 330.50 11 30.25
2014-05-07 1476 587174 547 192297898 330.00 332.00 325.00 325.50 4.50 -1.36% 325.50 6 326.00 1 29.84
2014-05-08 1476 730012 683 239841580 329.00 333.00 325.00 328.50 3.00 0.92% 328.50 21 329.00 6 30.11
2014-05-09 1476 1300524 1052 425841136 334.50 335.00 325.00 325.00 3.50 -1.07% 325.00 96 326.50 8 29.79
2014-05-12 1476 672269 551 216622925 330.00 330.00 320.00 320.50 4.50 -1.38% 320.50 13 321.00 1 29.38
2014-05-13 1476 1817695 1573 571064620 320.00 323.00 308.00 315.50 5.00 -1.56% 315.50 16 317.00 6 28.92
2014-05-14 1476 3743408 2928 1123946848 300.00 310.00 293.50 306.00 9.50 -3.01% 305.00 3 306.00 8 27.39
2014-05-15 1476 2648323 2215 803415953 295.00 313.00 295.00 311.00 5.00 1.63% 310.50 7 311.00 5 27.84
2014-05-16 1476 1684400 1524 526668700 313.50 317.00 307.00 316.00 5.00 1.61% 315.00 80 316.00 6 28.29
2014-05-19 1476 1262955 1125 408275530 321.00 328.00 317.00 322.00 6.00 1.9% 321.50 1 322.00 22 28.83
2014-05-20 1476 2541844 2182 787893108 317.00 320.00 302.00 304.00 18.00 -5.59% 304.00 17 304.50 2 27.22
2014-05-21 1476 4272948 3364 1232195992 302.00 302.00 283.00 283.00 21.00 -6.91% 0.00 0 283.00 727 25.34
2014-05-22 1476 4109678 3372 1159324994 283.00 288.50 275.00 278.00 5.00 -1.77% 277.50 26 278.00 7 24.89
2014-05-23 1476 2728117 2319 786779696 283.00 294.00 283.00 285.00 7.00 2.52% 284.50 17 285.00 35 25.51
2014-05-26 1476 2909885 1922 872644977 296.00 304.50 290.00 304.50 19.50 6.84% 304.50 353 0.00 0 27.26
2014-05-27 1476 2405658 2068 725627532 304.50 309.00 295.50 296.00 8.50 -2.79% 296.00 26 297.00 15 26.50
2014-05-28 1476 1920816 1610 570695734 296.00 302.00 291.50 299.50 3.50 1.18% 299.00 9 299.50 17 26.81
2014-05-29 1476 1666097 1365 499458100 299.00 304.00 295.50 295.50 4.00 -1.34% 295.50 5 296.50 7 26.45
2014-05-30 1476 3166233 2392 967890230 302.00 310.00 298.00 310.00 14.50 4.91% 308.50 9 310.00 90 27.75
2014-06-03 1476 2735467 2365 869535506 310.00 323.50 310.00 318.00 8.00 2.58% 317.50 18 318.00 3 28.47
2014-06-04 1476 2165963 1762 698806308 319.50 327.00 316.00 317.50 0.50 -0.16% 317.50 19 318.00 6 28.42
2014-06-05 1476 1578786 1352 499116475 317.50 323.50 311.50 315.00 2.50 -0.79% 315.00 111 315.50 12 28.20
2014-06-06 1476 1095885 960 348589275 318.00 323.00 313.50 313.50 1.50 -0.48% 313.50 11 315.00 3 28.07
2014-06-09 1476 716700 659 224939400 319.00 319.50 308.50 310.00 3.50 -1.12% 309.50 8 310.00 2 27.75
2014-06-10 1476 1519534 1336 474909710 305.00 317.00 303.00 316.50 6.50 2.1% 316.50 3 317.00 24 28.33
2014-06-11 1476 918567 864 290301285 318.00 318.00 313.00 317.00 0.50 0.16% 316.50 2 317.00 29 28.38
2014-06-12 1476 506392 412 159799980 318.00 318.50 313.50 316.00 1.00 -0.32% 315.50 1 316.00 14 28.29
2014-06-13 1476 3015146 2450 922287760 308.00 310.00 301.00 305.50 10.50 -3.32% 305.50 11 306.50 3 27.35
2014-06-16 1476 755857 674 230570667 305.50 308.00 301.50 305.50 0.00 0% 305.00 1 305.50 25 27.35
2014-06-17 1476 980907 801 301069077 306.00 310.00 303.50 310.00 4.50 1.47% 309.50 86 310.00 86 27.75
2014-06-18 1476 4011049 2963 1275585882 315.00 321.50 311.50 318.00 8.00 2.58% 318.00 30 319.00 2 28.47
2014-06-19 1476 2035784 1729 648310564 318.00 323.00 312.00 312.00 6.00 -1.89% 312.00 61 313.00 1 27.93
2014-06-20 1476 1434100 1137 444328600 313.00 315.50 307.00 309.00 3.00 -0.96% 308.00 9 309.00 4 27.66
2014-06-23 1476 1314983 1096 398529786 306.00 310.00 298.00 302.50 6.50 -2.1% 302.50 23 303.00 2 27.08
2014-06-24 1476 653151 586 198075675 303.00 308.00 300.50 301.00 1.50 -0.5% 301.00 21 301.50 1 26.95
2014-06-25 1476 640248 593 195106640 301.50 308.00 301.50 307.00 6.00 1.99% 307.00 67 308.00 31 27.48
2014-06-26 1476 3118973 2190 1002791644 310.00 328.00 307.50 328.00 21.00 6.84% 328.00 2329 0.00 0 29.36
2014-06-27 1476 4114741 3133 1402580768 337.00 348.00 333.00 344.50 16.50 5.03% 344.00 1 344.50 11 30.84
2014-06-30 1476 2983140 2321 1070619457 350.50 363.00 347.50 362.00 17.50 5.08% 361.50 1 362.00 2 32.41
2014-07-01 1476 3108909 2509 1095524367 365.00 372.00 346.00 347.50 14.50 -4.01% 347.50 41 349.50 4 31.11
2014-07-02 1476 1728315 1537 598747045 352.00 357.00 339.00 343.00 4.50 -1.29% 343.00 4 343.50 1 30.71
2014-07-03 1476 776360 641 268009060 345.00 347.50 343.00 346.50 3.50 1.02% 346.00 2 347.00 33 31.02
2014-07-04 1476 768834 648 262112726 347.50 349.50 335.50 339.00 7.50 -2.16% 339.00 10 339.50 17 30.35
2014-07-07 1476 2642955 1788 935060025 340.00 361.50 340.00 355.00 16.00 4.72% 355.00 32 356.00 11 31.78
2014-07-08 1476 1623098 1425 573928047 357.00 364.00 346.00 347.00 8.00 -2.25% 346.50 2 347.00 4 31.07
2014-07-09 1476 1549905 1275 526441080 343.00 349.00 335.00 335.00 0.00 -3.46% 335.00 41 336.00 4 29.99
2014-07-10 1476 943647 799 319644627 340.00 341.50 336.50 338.00 3.00 0.9% 338.00 7 338.50 10 30.26
2014-07-11 1476 788874 663 264139542 339.00 339.50 332.00 335.00 3.00 -0.89% 335.00 20 335.50 8 29.99
2014-07-14 1476 959526 714 326921366 339.50 343.00 335.00 340.50 5.50 1.64% 340.50 6 341.00 1 30.48
2014-07-15 1476 2668337 1850 935273265 343.00 358.00 342.00 346.00 5.50 1.62% 345.50 29 346.00 1 30.98
2014-07-16 1476 1545837 1266 533889658 350.00 353.00 339.00 339.50 6.50 -1.88% 339.00 36 340.00 2 30.39
2014-07-17 1476 1784693 1519 621565697 348.00 351.50 343.00 350.00 10.50 3.09% 349.00 4 350.00 150 31.33
2014-07-18 1476 1070641 952 376616273 349.50 354.00 345.00 353.50 3.50 1% 353.50 1 354.00 48 31.65
2014-07-21 1476 1982281 1482 689174857 353.50 353.50 343.00 346.50 7.00 -1.98% 346.00 17 346.50 10 31.02
2014-07-22 1476 1087644 902 378177927 348.00 350.00 344.00 350.00 3.50 1.01% 349.50 1 350.00 242 31.33
2014-07-24 1476 1567148 1065 549002004 350.00 353.00 349.00 350.00 0.00 0% 349.00 1 350.00 268 31.33
2014-07-25 1476 819712 1033 282801700 352.00 352.00 341.00 350.00 0.00 0% 349.00 5 350.00 37 31.33
2014-07-28 1476 408552 392 142657492 352.00 352.00 345.50 347.50 2.50 -0.71% 347.50 1 348.00 3 31.11
2014-07-29 1476 955426 869 330647766 346.00 349.50 342.50 342.50 5.00 -1.44% 342.50 6 343.00 4 30.66
2014-07-30 1476 732628 663 248510508 341.00 345.00 336.50 336.50 6.00 -1.75% 336.50 1 337.50 1 30.13
2014-07-31 1476 455855 394 153953062 338.00 341.50 335.00 337.50 1.00 0.3% 337.50 1 339.50 2 30.21
2014-08-01 1476 1326192 1093 431898592 335.00 336.00 318.50 322.00 15.50 -4.59% 322.00 11 322.50 2 28.83
2014-08-04 1476 824720 736 271752580 322.00 337.50 322.00 336.00 14.00 4.35% 335.50 8 336.00 23 30.08
2014-08-05 1476 1550007 1241 517558834 336.00 341.00 325.00 333.50 2.50 -0.74% 333.50 1 334.00 13 29.86
2014-08-06 1476 799740 646 264839730 338.50 338.50 325.00 335.00 1.50 0.45% 333.50 1 335.00 77 29.99
2014-08-07 1476 710570 631 232458040 335.00 338.00 322.00 322.00 13.00 -3.88% 322.00 4 322.50 2 28.83
2014-08-08 1476 1623175 1365 500668850 322.00 323.00 300.00 303.50 18.50 -5.75% 303.50 7 304.00 1 27.17
2014-08-11 1476 939540 821 291597460 309.00 313.00 306.00 310.00 6.50 2.14% 310.00 92 310.50 1 27.75
2014-08-12 1476 1118262 996 341198396 310.50 310.50 301.00 305.00 5.00 -1.61% 305.00 81 305.50 10 27.31
2014-08-13 1476 1707999 872 487218716 293.00 295.00 284.00 284.00 21.00 -6.89% 0.00 0 284.00 2372 26.13
2014-08-14 1476 1389994 684 369927902 271.00 273.00 264.50 264.50 19.50 -6.87% 0.00 0 264.50 3033 24.33
2014-08-15 1476 1399211 554 344205906 246.00 246.00 246.00 246.00 18.50 -6.99% 0.00 0 246.00 6799 22.63
2014-08-18 1476 448276 220 102655204 229.00 229.00 229.00 229.00 17.00 -6.91% 0.00 0 229.00 2226 21.07
2014-08-19 1476 6434914 3556 1490236930 213.00 245.00 213.00 245.00 16.00 6.99% 245.00 706 0.00 0 22.54
2014-08-20 1476 6175953 4192 1496538003 245.00 256.00 228.00 228.00 17.00 -6.94% 0.00 0 228.00 364 20.98
2014-08-21 1476 5644196 3469 1212892032 212.50 222.50 212.50 216.50 11.50 -5.04% 216.50 55 217.00 6 19.92
2014-08-22 1476 3111202 2385 698625351 216.50 231.00 216.50 229.00 12.50 5.77% 228.50 1 229.00 3 21.07
2014-08-25 1476 2220115 1756 493202156 229.00 229.50 216.00 220.00 9.00 -3.93% 220.00 79 220.50 4 20.24
2014-08-26 1476 2849602 1703 664167970 224.50 235.00 223.00 235.00 15.00 6.82% 235.00 496 0.00 0 21.62
2014-08-27 1476 3722204 2519 913655704 235.00 251.00 234.00 251.00 16.00 6.81% 250.50 11 251.00 120 23.09
2014-08-28 1476 2594622 2034 642567122 247.00 253.00 244.00 246.50 0.00 -1.79% 246.00 511 246.50 4 22.68
2014-08-29 1476 1799175 1493 443937100 248.50 250.00 241.50 250.00 3.50 1.42% 249.00 9 250.00 68 23.00
2014-09-01 1476 2238760 1806 552538500 250.00 253.50 241.50 241.50 8.50 -3.4% 241.50 95 242.00 3 22.22
2014-09-02 1476 1843829 1547 438445874 243.00 245.00 233.00 235.00 6.50 -2.69% 235.00 44 235.50 3 21.62
2014-09-03 1476 1565487 1362 362280997 238.50 239.00 228.00 230.00 5.00 -2.13% 230.00 7 231.00 12 21.16
2014-09-04 1476 1583973 1277 361145352 225.00 232.50 225.00 227.00 3.00 -1.3% 227.00 33 227.50 2 20.88
2014-09-05 1476 3236800 1805 773254760 232.00 242.50 228.00 242.00 15.00 6.61% 241.50 3 242.00 40 22.26
2014-09-09 1476 2136734 1665 505205192 242.00 245.00 231.50 233.00 9.00 -3.72% 233.00 45 233.50 2 21.44
2014-09-10 1476 7563223 3095 1876341027 242.00 249.00 242.00 249.00 16.00 6.87% 248.50 9 249.00 94 22.91
2014-09-11 1476 2833226 2123 693360548 247.00 247.00 242.00 244.00 5.00 -2.01% 244.00 20 244.50 14 22.45
2014-09-12 1476 3803593 2872 929379820 245.50 251.00 236.50 240.00 4.00 -1.64% 240.00 79 242.00 1 22.08
2014-09-15 1476 3138352 2449 770879092 240.00 249.00 240.00 246.50 6.50 2.71% 246.00 32 246.50 40 22.68
2014-09-16 1476 3976036 2912 965442765 249.00 251.00 237.00 243.00 3.50 -1.42% 242.50 3 243.00 2 22.36
2014-09-17 1476 2870296 2121 711881204 248.50 251.00 245.00 245.00 2.00 0.82% 245.00 84 245.50 1 22.54
2014-09-18 1476 5853557 3657 1425875965 246.00 250.50 237.00 240.00 5.00 -2.04% 240.00 9 240.50 2 22.08
2014-09-19 1476 2555681 1944 622351664 243.00 247.00 241.00 242.50 2.50 1.04% 242.50 13 243.00 2 22.31
2014-09-22 1476 1653275 1325 404735283 242.50 247.50 241.50 246.00 3.50 1.44% 246.00 1 246.50 18 22.63
2014-09-23 1476 1827758 1345 450586103 247.00 249.00 242.00 248.00 2.00 0.81% 247.50 10 248.00 52 22.82
2014-09-24 1476 2511347 1960 628438209 251.00 254.00 246.00 246.50 1.50 -0.6% 246.50 49 247.00 1 22.68
2014-09-25 1476 1478300 1176 367993045 252.00 252.00 246.50 249.50 3.00 1.22% 249.00 5 249.50 6 22.95
2014-09-26 1476 3515890 2859 905581180 246.50 265.00 246.00 262.00 12.50 5.01% 261.50 6 262.00 16 24.10
2014-09-29 1476 5428437 3883 1493279860 265.00 280.00 263.00 280.00 18.00 6.87% 279.50 3 280.00 124 25.76
2014-09-30 1476 5342556 3849 1492435680 279.50 284.50 273.50 276.50 3.50 -1.25% 276.00 90 276.50 9 25.44
2014-10-01 1476 3558458 2799 1028220039 279.00 294.50 278.00 290.50 14.00 5.06% 290.00 29 290.50 4 26.72
2014-10-02 1476 3108319 2440 886949844 288.00 288.50 282.50 283.00 7.50 -2.58% 283.00 66 283.50 9 26.03
2014-10-03 1476 2878055 2470 812362625 283.00 291.00 273.00 275.00 8.00 -2.83% 275.00 20 275.50 4 25.30
2014-10-06 1476 2725195 2164 751309330 276.00 282.50 272.50 273.50 1.50 -0.55% 273.50 28 274.00 33 25.16
2014-10-07 1476 2532023 1955 681344124 273.50 277.00 265.00 265.50 8.00 -2.93% 265.00 72 265.50 3 24.43
2014-10-08 1476 3460957 2639 933253571 265.50 274.00 263.00 267.50 2.00 0.75% 267.50 30 268.00 1 24.61
2014-10-09 1476 4429939 3365 1142082689 259.00 264.00 252.50 252.50 15.00 -5.61% 252.50 11 253.00 1 23.23
2014-10-13 1476 2263625 1857 559791250 240.50 252.50 236.00 252.00 0.50 -0.2% 251.50 19 252.50 9 23.18
2014-10-14 1476 2389460 2041 591486160 253.00 256.00 241.00 246.00 6.00 -2.38% 245.50 7 246.00 8 22.63
2014-10-15 1476 2146908 1780 539369684 248.00 256.00 248.00 248.00 2.00 0.81% 248.00 8 248.50 1 22.82
2014-10-16 1476 2510601 2106 634465457 248.00 260.50 242.50 258.00 10.00 4.03% 257.50 2 258.00 30 23.74
2014-10-17 1476 2095286 1750 533554572 258.50 259.50 251.50 252.50 5.50 -2.13% 252.00 4 252.50 19 23.23
2014-10-20 1476 1820614 1540 473520412 259.00 265.00 255.00 258.50 6.00 2.38% 258.00 33 259.50 7 23.78
2014-10-21 1476 1909138 1576 505011432 259.00 270.00 255.00 264.50 6.00 2.32% 264.00 9 264.50 11 24.33
2014-10-22 1476 1694293 1439 456665938 270.00 274.00 265.50 267.00 2.50 0.95% 267.00 5 267.50 15 24.56
2014-10-23 1476 1500577 1253 402045841 265.00 271.00 263.50 269.00 2.00 0.75% 268.00 1 269.00 4 24.75
2014-10-24 1476 1361755 1151 364030448 269.00 272.00 263.00 267.00 2.00 -0.74% 267.00 2 268.00 6 24.56
2014-10-27 1476 1662020 1524 447992904 272.00 272.00 264.50 271.00 4.00 1.5% 270.50 1 271.00 8 24.93
2014-10-28 1476 1426019 1245 387039168 274.00 275.00 266.50 272.00 1.00 0.37% 271.50 2 272.00 6 25.02
2014-10-29 1476 1088961 967 296237931 275.00 275.00 269.50 271.00 1.00 -0.37% 270.50 25 271.50 5 24.93
2014-10-30 1476 1530979 1317 420744288 272.00 279.00 271.00 273.00 2.00 0.74% 273.00 3 273.50 1 25.11
2014-10-31 1476 3206747 2634 912667136 279.00 290.00 276.00 289.00 16.00 5.86% 288.00 1 289.50 20 26.59
2014-11-03 1476 3051673 2513 880596805 290.00 298.00 281.00 285.00 4.00 -1.38% 285.00 15 285.50 16 26.22
2014-11-04 1476 1403561 1273 402749224 283.00 291.00 282.50 287.50 2.50 0.88% 287.50 4 288.00 9 26.45
2014-11-05 1476 1228057 1023 351784653 288.00 291.00 283.50 283.50 4.00 -1.39% 283.50 1 284.00 8 26.08
2014-11-06 1476 2506403 2108 686169616 283.50 285.50 268.50 268.50 15.00 -5.29% 268.50 11 270.00 5 24.70
2014-11-07 1476 1925669 1235 528427475 270.00 279.00 270.00 275.00 6.50 2.42% 275.00 7 275.50 1 25.30
2014-11-10 1476 1125645 975 308984730 275.00 278.50 270.00 274.00 1.00 -0.36% 273.50 1 274.00 15 25.21
2014-11-11 1476 1504275 1313 406680935 275.00 277.00 265.00 272.50 1.50 -0.55% 272.00 2 272.50 8 25.07
2014-11-12 1476 799688 710 216133572 274.00 274.00 268.00 269.00 3.50 -1.28% 269.00 10 270.00 3 24.75
2014-11-13 1476 2600256 2203 732758591 277.00 287.50 275.00 287.50 18.50 6.88% 287.50 120 0.00 0 26.14
2014-11-14 1476 4476964 3736 1314755808 289.00 300.50 286.50 298.00 10.50 3.65% 298.00 2 298.50 8 27.09
2014-11-17 1476 1973590 1655 578612510 299.00 299.00 290.00 290.00 8.00 -2.68% 290.00 44 291.00 10 26.36
2014-11-18 1476 1706539 1537 502344849 295.00 298.00 291.00 291.00 1.00 0.34% 291.00 33 292.00 4 26.45
2014-11-19 1476 2641196 2227 792979284 295.00 306.50 294.50 304.00 13.00 4.47% 303.50 1 304.00 13 27.64
2014-11-20 1476 3749454 3111 1181249587 307.00 321.50 306.00 319.00 15.00 4.93% 318.00 2 319.00 8 29.00
2014-11-21 1476 2558943 2159 797313659 314.00 318.50 303.50 313.50 5.50 -1.72% 313.50 4 314.00 15 28.50
2014-11-24 1476 2352706 2028 729222330 313.50 319.00 303.00 305.00 8.50 -2.71% 305.00 43 305.50 2 27.73
2014-11-25 1476 2609198 2126 797925481 308.00 312.00 300.00 305.50 0.50 0.16% 305.50 5 307.00 11 27.77
2014-11-26 1476 1890533 1635 588966490 310.00 316.00 306.50 310.50 5.00 1.64% 310.50 2 311.00 4 28.23
2014-11-27 1476 1472837 1249 459407296 315.00 317.00 307.00 307.00 3.50 -1.13% 307.00 18 307.50 2 27.91
2014-11-28 1476 797259 739 246744895 309.50 313.00 308.00 308.50 1.50 0.49% 308.00 8 308.50 10 28.05
2014-12-01 1476 2164008 1975 685334560 302.00 322.00 302.00 320.00 11.50 3.73% 319.50 3 320.00 22 29.09
2014-12-02 1476 1258197 1166 395190750 319.00 319.50 310.00 313.50 6.50 -2.03% 313.00 18 313.50 9 28.50
2014-12-03 1476 1529921 1330 487622911 316.50 322.00 313.50 317.50 4.00 1.28% 317.50 7 319.00 4 28.86
2014-12-04 1476 1773641 1519 569447979 319.00 327.50 315.00 319.00 1.50 0.47% 319.00 1 319.50 2 29.00
2014-12-05 1476 3080314 2485 1016729260 326.00 334.00 325.50 332.00 13.00 4.08% 330.50 3 332.00 15 30.18
2014-12-08 1476 2345380 1810 785537680 335.00 338.00 330.00 336.00 4.00 1.2% 335.00 3 336.00 17 30.55
2014-12-09 1476 1317122 1129 432085894 334.50 334.50 324.50 326.00 10.00 -2.98% 326.00 5 326.50 3 29.64
2014-12-10 1476 1918325 1532 617396625 323.50 325.50 319.00 322.00 4.00 -1.23% 321.00 21 322.00 3 29.27
2014-12-11 1476 1910496 1463 620770449 324.00 327.50 321.00 325.00 3.00 0.93% 324.50 60 325.00 112 29.55
2014-12-12 1476 2047164 1283 670853886 330.00 331.00 325.50 330.00 5.00 1.54% 328.00 6 330.00 52 30.00
2014-12-15 1476 1570373 1244 523232209 333.00 336.00 330.50 333.00 3.00 0.91% 333.00 77 333.50 6 30.27
2014-12-16 1476 1415519 1108 466890289 335.50 338.00 322.00 322.00 11.00 -3.3% 322.00 152 325.50 2 29.27
2014-12-17 1476 2259225 1816 710285525 323.00 327.00 306.50 307.50 14.50 -4.5% 307.50 27 308.00 3 27.95
2014-12-18 1476 1715731 1513 541006458 309.00 318.50 309.00 318.00 10.50 3.41% 317.00 3 318.00 44 28.91
2014-12-19 1476 1468379 1244 468752831 328.00 328.00 311.00 316.00 2.00 -0.63% 315.50 2 316.00 2 28.73
2014-12-22 1476 706163 612 226142486 322.00 323.00 315.00 322.00 6.00 1.9% 322.00 5 323.00 19 29.27
2014-12-23 1476 592071 538 188538110 322.00 324.00 316.50 316.50 5.50 -1.71% 316.00 59 317.00 1 28.77
2014-12-24 1476 749164 679 240784715 318.00 326.00 316.50 325.00 8.50 2.69% 324.50 2 325.00 5 29.55
2014-12-25 1476 809190 672 259813201 327.00 327.00 317.50 319.00 6.00 -1.85% 319.00 12 319.50 7 29.00
2014-12-26 1476 399310 376 128031162 320.00 323.50 318.00 321.50 2.50 0.78% 321.00 2 321.50 1 29.23
2014-12-27 1476 156200 140 49920500 320.00 322.00 318.50 320.00 1.50 -0.47% 320.00 1 321.00 1 29.09
2014-12-29 1476 684688 616 220982066 321.00 325.00 319.00 323.50 3.50 1.09% 323.00 6 323.50 8 29.41
2014-12-30 1476 592600 530 190176500 325.00 326.00 318.50 319.00 4.50 -1.39% 319.00 10 319.50 1 29.00
2014-12-31 1476 428829 378 137546863 319.50 322.50 318.00 321.00 2.00 0.63% 321.00 2 322.00 15 29.18