聚陽(1477)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　159.50
0
0%		157.50
-2
-1.25%		 　153.50
-4
-2.54%		152.00
-1.5
-0.98%		155.00
3
1.97%		154.00
-1
-0.65%		152.50
-1.5
-0.97%		 　150.50
-2
-1.31%		148.50
-2
-1.33%		151.00
2.5
1.68%		145.00
-6
-3.97%		143.00
-2
-1.38%		 　153.00
10
6.99%		154.00
1
0.65%		153.00
-1
-0.65%		154.50
1.5
0.98%		151.00
-3.5
-2.27%		 　148.50
-2.5
-1.66%		 151.06
2 月　　　　146.50
-2
-1.35%		149.50
3
2.05%		151.50
2
1.34%		 　152.00
0.5
0.33%		156.00
4
2.63%		155.00
-1
-0.64%		156.50
1.5
0.97%		156.00
-0.5
-0.32%		 　158.00
2
1.28%		161.00
3
1.9%		166.00
5
3.11%		166.00
0
0%		166.50
0.5
0.3%		 　164.00
-2.5
-1.5%		164.00
0
0%		164.50
0.5
0.3%		166.00
1.5
0.91%		 159.88
3 月　　166.00
0
0%		164.00
-2
-1.2%		167.00
3
1.83%		171.00
4
2.4%		168.00
-3
-1.75%		 　170.00
2
1.19%		170.00
0
0%		170.00
0
0%		168.50
-1.5
-0.88%		168.00
-0.5
-0.3%		 　167.50
-0.5
-0.3%		167.00
-0.5
-0.3%		167.50
0.5
0.3%		165.00
-2.5
-1.49%		160.50
-4.5
-2.73%		 　162.50
2
1.25%		165.50
3
1.85%		167.00
1.5
0.91%		166.00
-1
-0.6%		165.00
-1
-0.6%		 169.00
4
2.42%		167.04
4 月167.00
-2
-1.18%		165.50
-1.5
-0.9%		165.00
-0.5
-0.3%		 　　162.50
-2.5
-1.52%		161.50
-1
-0.62%		163.00
1.5
0.93%		160.00
-3
-1.84%		157.00
-3
-1.88%		 　159.00
2
1.27%		160.00
1
0.63%		164.50
4.5
2.81%		165.50
1
0.61%		162.00
-3.5
-2.11%		 　161.00
-1
-0.62%		160.00
-1
-0.62%		161.00
1
0.63%		159.50
-1.5
-0.93%		159.00
-0.5
-0.31%		 　159.00
0
0%		161.50
2.5
1.57%		158.50
-3
-1.86%		 161.35
5 月　161.50
3
1.89%		 　161.50
0
0%		163.00
1.5
0.93%		160.50
-2.5
-1.53%		158.00
-2.5
-1.56%		153.50
-4.5
-2.85%		 　149.50
-4
-2.61%		146.50
-3
-2.01%		143.50
-3
-2.05%		147.00
3.5
2.44%		152.00
5
3.4%		 　154.00
2
1.32%		151.00
-3
-1.95%		148.50
-2.5
-1.66%		149.00
0.5
0.34%		149.50
0.5
0.34%		 　152.50
3
2.01%		152.00
-0.5
-0.33%		152.50
0.5
0.33%		153.00
0.5
0.33%		154.00
1
0.65%		 153.21
6 月　　153.50
-0.5
-0.32%		152.00
-1.5
-0.98%		150.50
-1.5
-0.99%		151.50
1
0.66%		 　151.50
0
0%		153.00
1.5
0.99%		152.50
-0.5
-0.33%		152.00
-0.5
-0.33%		152.00
0
0%		 　156.50
4.5
2.96%		156.00
-0.5
-0.32%		156.50
0.5
0.32%		157.00
0.5
0.32%		155.50
-1.5
-0.96%		 　156.50
1
0.64%		156.00
-0.5
-0.32%		157.50
1.5
0.96%		160.00
2.5
1.59%		160.50
0.5
0.31%		 　161.50
1
0.62%		 155.58
7 月161.50
0
0%		158.50
-3
-1.86%		159.50
1
0.63%		160.00
0.5
0.31%		 　160.50
0.5
0.31%		159.50
-1
-0.62%		157.50
-2
-1.25%		158.50
1
0.63%		156.50
-2
-1.26%		 　158.00
1.5
0.96%		156.50
-1.5
-0.95%		160.00
3.5
2.24%		150.50
-9.5
-5.94%		155.00
4.5
2.99%		 　156.00
1
0.65%		154.50
-1.5
-0.96%		 153.50
-1
-0.65%		153.50
0
0%		 　153.00
-0.5
-0.33%		153.50
0.5
0.33%		154.50
1
0.65%		154.00
-0.5
-0.32%		156.5
8 月152.50
-1.5
-0.97%		 　153.50
1
0.66%		152.00
-1.5
-0.98%		150.00
-2
-1.32%		150.00
0
0%		150.50
0.5
0.33%		 　151.50
1
0.66%		152.00
0.5
0.33%		152.00
0
0%		150.00
-2
-1.32%		150.00
0
0%		 　144.50
-5.5
-3.67%		147.50
3
2.08%		146.50
-1
-0.68%		144.00
-2.5
-1.71%		144.00
0
0%		 　145.50
1.5
1.04%		144.50
-1
-0.69%		146.50
2
1.38%		146.50
0
0%		147.50
1
0.68%		 148.48
9 月146.50
-1
-0.68%		146.00
-0.5
-0.34%		148.00
2
1.37%		150.00
2
1.35%		152.00
2
1.33%		 　　152.00
0
0%		151.00
-1
-0.66%		152.00
1
0.66%		151.50
-0.5
-0.33%		 　152.00
0.5
0.33%		151.00
-1
-0.66%		149.50
-1.5
-0.99%		149.00
-0.5
-0.33%		150.00
1
0.67%		 　150.50
0.5
0.33%		150.00
-0.5
-0.33%		150.00
0
0%		150.00
0
0%		151.00
1
0.67%		 　156.00
5
3.31%		154.50
-1.5
-0.96%		 151.15
10 月157.00
2.5
1.62%		156.00
-1
-0.64%		158.00
2
1.28%		 　158.50
0.5
0.32%		158.00
-0.5
-0.32%		157.00
-1
-0.63%		157.50
0.5
0.32%		 　　153.50
-4
-2.54%		157.50
4
2.61%		156.50
-1
-0.63%		160.50
4
2.56%		160.50
0
0%		 　161.50
1
0.62%		159.50
-2
-1.24%		161.50
2
1.25%		162.50
1
0.62%		161.50
-1
-0.62%		 　157.00
-4.5
-2.79%		158.50
1.5
0.96%		159.00
0.5
0.32%		157.50
-1.5
-0.94%		159.00
1.5
0.95%		158.4
11 月 　159.00
0
0%		164.00
5
3.14%		162.00
-2
-1.22%		158.00
-4
-2.47%		155.50
-2.5
-1.58%		 　156.50
1
0.64%		157.50
1
0.64%		155.50
-2
-1.27%		157.00
1.5
0.96%		157.00
0
0%		 　156.50
-0.5
-0.32%		157.00
0.5
0.32%		157.50
0.5
0.32%		158.00
0.5
0.32%		156.00
-2
-1.27%		 　156.50
0.5
0.32%		157.50
1
0.64%		156.50
-1
-0.63%		156.00
-0.5
-0.32%		156.50
0.5
0.32%		 157.39
12 月157.00
0.5
0.32%		157.00
0
0%		157.50
0.5
0.32%		156.00
-1.5
-0.95%		156.00
0
0%		 　155.00
-1
-0.64%		152.00
-3
-1.94%		153.00
1
0.66%		155.50
2.5
1.63%		157.00
1.5
0.96%		 　157.50
0.5
0.32%		158.50
1
0.63%		158.00
-0.5
-0.32%		159.50
1.5
0.95%		161.50
2
1.25%		 　163.00
1.5
0.93%		171.00
8
4.91%		173.00
2
1.17%		172.00
-1
-0.58%		174.00
2
1.16%		172.00
-2
-1.15%		 169.50
-2.5
-1.45%		168.00
-1.5
-0.88%		169.00
1
0.6%		161.7

說明:最高漲幅:6.99%最低跌幅:-5.94% 最高價:174.00最低價:143.00平均價:156.8,灰色底表示週末,漲148天(272)元,跌131天(-249)元,平盤35天
7%=2,5%=1,3%=12,2%=22,1%=72,0%=74,-0%=1,-1%=3,-2%=10,-3%=23,-4%=26,-5%=68,

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 1477 468600 390 74544300 159.00 161.00 158.00 159.50 1.50 0% 159.00 3 159.50 24 21.50
2014-01-03 1477 1487465 1096 232782470 160.00 161.00 153.50 157.50 2.00 -1.25% 156.50 7 157.50 16 21.23
2014-01-06 1477 1854490 1454 286814450 158.00 159.00 152.50 153.50 4.00 -2.54% 153.50 71 154.00 4 20.69
2014-01-07 1477 1649315 1237 253544851 152.00 156.00 151.50 152.00 1.50 -0.98% 152.00 86 152.50 1 20.49
2014-01-08 1477 752058 649 116358548 153.00 155.50 153.00 155.00 3.00 1.97% 154.50 3 155.00 24 20.89
2014-01-09 1477 991127 846 154176247 154.00 157.00 154.00 154.00 1.00 -0.65% 154.00 40 155.00 7 20.75
2014-01-10 1477 1185019 907 181774521 154.00 155.00 152.00 152.50 1.50 -0.97% 152.50 2 153.00 1 20.55
2014-01-13 1477 1625751 1164 246066152 152.50 154.00 149.50 150.50 2.00 -1.31% 150.50 7 151.00 8 20.28
2014-01-14 1477 2256325 1662 334258075 149.00 150.00 147.00 148.50 2.00 -1.33% 148.00 104 148.50 14 20.01
2014-01-15 1477 863206 686 129493606 150.00 151.50 148.50 151.00 2.50 1.68% 150.00 8 151.00 15 20.35
2014-01-16 1477 2479021 1805 363937072 151.00 151.50 145.00 145.00 6.00 -3.97% 145.00 104 145.50 3 19.54
2014-01-17 1477 1894064 1490 271286245 145.00 146.00 140.50 143.00 2.00 -1.38% 142.00 7 143.00 19 19.27
2014-01-20 1477 3206428 2363 481763484 145.00 153.00 144.50 153.00 10.00 6.99% 153.00 45 0.00 0 20.62
2014-01-21 1477 3321306 2403 519108466 153.00 158.00 153.00 154.00 1.00 0.65% 154.00 155 155.00 5 20.75
2014-01-22 1477 1132200 852 174155700 154.00 155.50 152.00 153.00 1.00 -0.65% 153.00 1 153.50 1 20.62
2014-01-23 1477 1125549 905 174700144 155.50 156.50 154.00 154.50 1.50 0.98% 154.00 15 154.50 6 20.82
2014-01-24 1477 837328 728 127333512 153.50 155.00 150.50 151.00 3.50 -2.27% 151.00 69 151.50 1 20.35
2014-01-27 1477 800680 677 118940500 148.00 150.50 147.00 148.50 2.50 -1.66% 148.50 9 149.00 1 20.01
2014-02-05 1477 1263368 1140 185112832 144.50 148.00 144.00 146.50 2.00 -1.35% 146.50 17 147.00 31 19.74
2014-02-06 1477 1661320 1325 251206479 146.50 153.00 146.50 149.50 3.00 2.05% 149.50 98 150.00 1 20.15
2014-02-07 1477 779337 601 117549224 151.50 153.00 149.00 151.50 2.00 1.34% 151.00 11 151.50 2 20.42
2014-02-10 1477 2441490 1552 378556223 154.50 158.00 151.50 152.00 0.50 0.33% 152.00 12 153.00 14 20.49
2014-02-11 1477 949550 743 147431524 153.00 156.50 153.00 156.00 4.00 2.63% 155.50 7 156.00 19 21.02
2014-02-12 1477 706252 566 109795560 157.00 157.50 154.50 155.00 1.00 -0.64% 154.50 19 155.00 2 20.89
2014-02-13 1477 1010685 836 158502199 158.00 158.00 155.50 156.50 1.50 0.97% 156.50 13 157.00 27 21.09
2014-02-14 1477 1155000 879 182913000 157.00 161.00 156.00 156.00 0.50 -0.32% 156.00 33 156.50 5 21.02
2014-02-17 1477 2144040 1412 343604336 159.00 163.00 158.00 158.00 2.00 1.28% 158.00 24 158.50 3 21.29
2014-02-18 1477 1088110 688 173821100 159.50 161.00 158.00 161.00 3.00 1.9% 161.00 58 161.50 38 21.70
2014-02-19 1477 3227270 2161 538276590 163.00 171.00 162.00 166.00 5.00 3.11% 166.00 18 166.50 13 22.37
2014-02-20 1477 1348571 1032 225161286 168.00 168.50 165.00 166.00 0.00 0% 166.00 1 166.50 25 22.37
2014-02-21 1477 1816150 1344 305676624 166.50 170.50 166.50 166.50 0.50 0.3% 166.50 42 167.00 5 22.44
2014-02-24 1477 941547 670 154462933 166.50 167.50 163.00 164.00 2.50 -1.5% 163.50 7 164.00 42 22.10
2014-02-25 1477 402594 305 66287916 166.00 166.00 163.50 164.00 0.00 0% 164.00 7 164.50 9 22.10
2014-02-26 1477 933430 626 155599450 164.50 168.00 164.50 164.50 0.50 0.3% 164.50 55 165.00 1 22.17
2014-02-27 1477 492215 371 81639475 165.00 166.50 165.00 166.00 1.50 0.91% 166.00 91 166.50 22 22.37
2014-03-03 1477 687222 472 113541630 164.00 166.50 163.00 166.00 0.00 0% 166.00 52 166.50 7 22.37
2014-03-04 1477 686345 548 112902235 165.50 167.00 163.50 164.00 2.00 -1.2% 164.00 53 164.50 1 22.10
2014-03-05 1477 719365 511 119528455 166.00 167.00 164.50 167.00 3.00 1.83% 166.50 2 167.00 12 22.51
2014-03-06 1477 3329570 2372 571916400 170.00 174.00 170.00 171.00 4.00 2.4% 171.00 13 171.50 4 23.05
2014-03-07 1477 1485701 1135 253755871 172.00 173.50 168.00 168.00 3.00 -1.75% 168.00 55 168.50 1 22.64
2014-03-10 1477 857100 592 145470400 168.00 171.00 168.00 170.00 2.00 1.19% 169.50 11 170.00 19 22.91
2014-03-11 1477 734559 618 124531471 170.50 171.50 168.50 170.00 0.00 0% 169.50 2 170.00 163 22.91
2014-03-12 1477 1202300 1000 205118700 170.00 172.00 169.00 170.00 0.00 0% 169.50 34 170.00 9 22.91
2014-03-13 1477 1275513 891 216385210 171.00 171.50 168.50 168.50 1.50 -0.88% 168.50 52 169.00 8 22.71
2014-03-14 1477 1030220 758 173764240 170.00 170.00 167.50 168.00 0.50 -0.3% 168.00 22 168.50 17 22.64
2014-03-17 1477 1083642 882 181864072 169.00 170.00 166.50 167.50 0.50 -0.3% 167.50 1 168.00 73 22.57
2014-03-18 1477 685227 610 114774182 169.00 169.00 166.50 167.00 0.50 -0.3% 167.00 7 167.50 20 22.51
2014-03-19 1477 654958 452 109803486 168.00 168.50 166.50 167.50 0.50 0.3% 167.50 4 168.00 259 22.57
2014-03-20 1477 436549 344 72115536 166.50 166.50 164.50 165.00 2.50 -1.49% 165.00 22 165.50 36 22.24
2014-03-21 1477 1223907 804 198045434 165.00 165.50 160.00 160.50 4.50 -2.73% 160.50 38 161.00 1 21.63
2014-03-24 1477 661335 483 106711937 159.50 163.00 158.50 162.50 2.00 1.25% 162.00 11 163.00 62 21.90
2014-03-25 1477 700500 564 114956749 163.00 166.00 162.50 165.50 3.00 1.85% 164.50 13 165.50 9 22.30
2014-03-26 1477 676000 511 111840000 166.00 167.00 164.00 167.00 1.50 0.91% 167.00 1 167.50 18 22.51
2014-03-27 1477 406317 320 67791439 168.00 169.00 165.50 166.00 1.00 -0.6% 166.00 36 166.50 7 22.37
2014-03-28 1477 598500 478 99173749 166.50 167.00 165.00 165.00 1.00 -0.6% 165.00 28 165.50 1 22.24
2014-03-31 1477 1256466 866 210715987 164.50 169.00 164.50 169.00 4.00 2.42% 168.50 4 169.00 127 21.31
2014-04-01 1477 701103 503 117768922 168.00 169.50 167.00 167.00 2.00 -1.18% 167.00 42 167.50 5 21.06
2014-04-02 1477 979735 730 162818775 167.50 169.00 164.50 165.50 1.50 -0.9% 165.50 19 166.00 1 20.87
2014-04-03 1477 710496 546 117657083 165.50 167.50 165.00 165.00 0.50 -0.3% 165.00 48 165.50 14 20.81
2014-04-07 1477 723066 517 117885223 164.50 164.50 162.00 162.50 2.50 -1.52% 162.50 39 163.00 39 20.49
2014-04-08 1477 827850 606 133597350 162.00 162.50 160.50 161.50 1.00 -0.62% 161.50 2 162.00 29 20.37
2014-04-09 1477 875000 644 141419000 161.50 163.50 160.00 163.00 1.50 0.93% 162.50 1 163.00 22 20.55
2014-04-10 1477 1183712 902 189469920 162.00 163.50 158.00 160.00 3.00 -1.84% 159.50 8 160.00 3 20.18
2014-04-11 1477 989220 755 155710369 157.00 160.00 156.00 157.00 3.00 -1.88% 156.50 87 157.00 20 19.80
2014-04-14 1477 620248 491 97903184 157.00 159.50 155.50 159.00 2.00 1.27% 158.50 7 159.00 11 20.05
2014-04-15 1477 410064 363 65632240 159.50 160.50 159.00 160.00 1.00 0.63% 160.00 4 160.50 11 20.18
2014-04-16 1477 2207732 1491 365561280 165.00 167.50 164.00 164.50 4.50 2.81% 164.50 3 165.00 12 20.74
2014-04-17 1477 972251 645 160801915 164.50 167.00 164.00 165.50 1.00 0.61% 165.50 46 166.00 47 20.87
2014-04-18 1477 770250 667 125588875 166.00 166.50 161.50 162.00 3.50 -2.11% 162.00 27 162.50 1 20.43
2014-04-21 1477 545657 431 88077103 162.00 163.50 160.00 161.00 1.00 -0.62% 160.50 7 161.50 8 20.30
2014-04-22 1477 993380 737 159344369 160.50 161.50 159.50 160.00 1.00 -0.62% 160.00 160 160.50 5 20.18
2014-04-23 1477 980065 779 158623030 160.50 164.00 160.50 161.00 1.00 0.63% 161.00 61 161.50 1 20.30
2014-04-24 1477 1129676 767 181027160 163.00 163.00 159.50 159.50 1.50 -0.93% 159.50 43 160.00 2 20.11
2014-04-25 1477 818356 586 129905782 160.00 161.50 157.00 159.00 0.50 -0.31% 159.00 61 160.00 27 20.05
2014-04-28 1477 560305 460 88692995 158.00 159.50 156.00 159.00 0.00 0% 158.50 70 159.50 5 20.05
2014-04-29 1477 359260 292 57723360 159.00 161.50 158.00 161.50 2.50 1.57% 161.00 150 161.50 20 20.37
2014-04-30 1477 863478 689 138084458 160.50 162.50 158.50 158.50 3.00 -1.86% 158.50 96 159.00 1 19.99
2014-05-02 1477 462505 376 74194056 159.00 161.50 158.00 161.50 3.00 1.89% 161.00 10 161.50 13 20.37
2014-05-05 1477 202846 179 32728627 162.50 162.50 160.50 161.50 0.00 0% 161.00 8 161.50 1 20.37
2014-05-06 1477 640110 380 103971320 162.00 163.50 161.00 163.00 1.50 0.93% 162.50 8 163.00 5 20.55
2014-05-07 1477 584072 432 94082736 162.00 162.00 160.50 160.50 2.50 -1.53% 160.00 85 161.00 5 20.24
2014-05-08 1477 865915 562 137689400 160.50 161.00 158.00 158.00 2.50 -1.56% 158.00 129 159.00 3 19.92
2014-05-09 1477 1756136 1325 270572488 158.00 159.00 151.00 153.50 4.50 -2.85% 153.50 20 154.00 17 19.36
2014-05-12 1477 1830955 1442 273711205 151.00 152.00 148.00 149.50 4.00 -2.61% 149.00 23 149.50 16 17.57
2014-05-13 1477 1691549 1440 250858801 150.00 150.50 146.00 146.50 3.00 -2.01% 146.50 54 147.00 6 17.22
2014-05-14 1477 3822000 2693 543638499 145.00 145.00 138.00 143.50 3.00 -2.05% 143.50 8 144.00 6 16.86
2014-05-15 1477 2906523 2160 420635927 141.00 147.00 140.50 147.00 3.50 2.44% 147.00 36 147.50 11 17.27
2014-05-16 1477 1840301 1339 274813053 147.00 153.00 146.50 152.00 5.00 3.4% 151.50 30 152.00 39 17.86
2014-05-19 1477 2149529 1654 331344995 155.00 155.00 153.00 154.00 2.00 1.32% 153.50 66 154.00 1 18.10
2014-05-20 1477 1055392 873 160238328 154.00 154.50 150.50 151.00 3.00 -1.95% 151.00 15 151.50 13 17.74
2014-05-21 1477 1119789 801 166982850 151.00 152.00 148.00 148.50 2.50 -1.66% 148.50 13 149.00 13 17.45
2014-05-22 1477 750249 514 112340850 149.50 151.00 148.50 149.00 0.50 0.34% 149.00 20 149.50 22 17.51
2014-05-23 1477 650983 582 97725450 149.50 152.00 149.00 149.50 0.50 0.34% 149.50 3 150.00 24 17.57
2014-05-26 1477 1040111 805 158907927 150.00 154.00 150.00 152.50 3.00 2.01% 152.50 64 153.00 4 17.92
2014-05-27 1477 401131 349 61233543 153.00 154.00 152.00 152.00 0.50 -0.33% 152.00 24 152.50 4 17.86
2014-05-28 1477 540783 420 82903406 152.00 154.00 152.00 152.50 0.50 0.33% 152.50 2 153.00 7 17.92
2014-05-29 1477 797582 672 122484546 153.00 154.00 152.00 153.00 0.50 0.33% 153.00 56 153.50 2 17.98
2014-05-30 1477 738007 604 114139092 153.50 156.00 153.50 154.00 1.00 0.65% 154.00 40 154.50 1 18.10
2014-06-03 1477 976555 749 149914970 154.50 155.50 152.00 153.50 0.50 -0.32% 153.50 13 154.00 2 18.04
2014-06-04 1477 703000 547 107461000 153.50 153.50 152.00 152.00 1.50 -0.98% 152.00 75 152.50 7 17.86
2014-06-05 1477 614745 396 92716485 149.50 152.00 149.50 150.50 1.50 -0.99% 150.50 95 151.00 1 17.69
2014-06-06 1477 639899 553 96953648 150.50 152.50 150.50 151.50 1.00 0.66% 151.50 5 152.00 1 17.80
2014-06-09 1477 660000 483 100321000 152.00 152.50 151.50 151.50 0.00 0% 151.50 60 152.00 64 17.80
2014-06-10 1477 1195898 744 182562496 151.50 153.50 151.00 153.00 1.50 0.99% 152.50 91 153.00 1 17.98
2014-06-11 1477 1514829 810 231348837 153.00 153.50 151.50 152.50 0.50 -0.33% 152.00 59 152.50 34 17.92
2014-06-12 1477 1288100 707 195491350 151.00 153.00 150.50 152.00 0.50 -0.33% 152.00 20 152.50 75 17.86
2014-06-13 1477 1264623 717 191191196 152.00 152.50 149.50 152.00 0.00 0% 151.50 11 152.00 82 17.86
2014-06-16 1477 1399072 1060 217281232 153.00 156.50 152.50 156.50 4.50 2.96% 156.00 57 156.50 118 18.39
2014-06-17 1477 737833 461 115244528 156.50 157.00 155.00 156.00 0.50 -0.32% 155.50 63 156.00 6 18.33
2014-06-18 1477 871964 679 136437363 156.50 157.00 155.00 156.50 0.50 0.32% 156.00 50 156.50 5 18.39
2014-06-19 1477 812563 526 127599891 157.50 158.00 155.50 157.00 0.50 0.32% 157.00 60 157.50 4 18.45
2014-06-20 1477 780943 566 122535576 158.00 158.50 155.50 155.50 1.50 -0.96% 155.50 29 156.00 1 18.27
2014-06-23 1477 717989 466 112106277 155.50 156.50 155.50 156.50 1.00 0.64% 156.00 19 156.50 6 18.39
2014-06-24 1477 923640 681 144638340 157.00 157.50 156.00 156.00 0.50 -0.32% 156.00 270 156.50 2 18.33
2014-06-25 1477 515300 423 80519100 156.00 157.50 154.00 157.50 1.50 0.96% 157.00 2 157.50 29 18.51
2014-06-26 1477 1597113 1117 254760635 157.50 161.50 155.00 160.00 2.50 1.59% 160.00 35 161.00 18 18.80
2014-06-27 1477 761538 523 122288580 160.50 161.50 160.00 160.50 0.50 0.31% 160.00 100 160.50 11 18.86
2014-06-30 1477 1124930 747 182732694 161.50 164.50 161.50 161.50 1.00 0.62% 161.50 60 162.00 102 18.98
2014-07-01 1477 1166737 714 186385657 162.50 163.00 157.00 161.50 0.00 0% 161.50 2 162.00 37 18.98
2014-07-02 1477 911129 630 145662833 161.00 162.00 158.00 158.50 3.00 -1.86% 158.00 146 158.50 4 18.63
2014-07-03 1477 440196 312 70114556 159.00 160.00 158.50 159.50 1.00 0.63% 159.00 37 159.50 16 18.74
2014-07-04 1477 327906 251 52208960 160.00 160.00 158.50 160.00 0.50 0.31% 159.50 23 160.00 33 18.80
2014-07-07 1477 354706 281 56845811 160.00 161.00 159.50 160.50 0.50 0.31% 160.00 44 160.50 4 18.86
2014-07-08 1477 315203 251 50514377 161.00 161.50 159.50 159.50 1.00 -0.62% 159.50 53 160.50 16 18.74
2014-07-09 1477 948379 594 150153447 160.50 160.50 157.00 157.50 2.00 -1.25% 157.50 76 158.00 26 18.51
2014-07-10 1477 545908 405 86418325 157.00 159.50 157.00 158.50 1.00 0.63% 158.50 39 159.00 4 18.63
2014-07-11 1477 839210 568 131894073 158.50 159.50 156.00 156.50 2.00 -1.26% 156.50 20 157.00 9 18.39
2014-07-14 1477 376606 267 59519050 157.00 158.50 157.00 158.00 1.50 0.96% 158.00 5 158.50 79 18.57
2014-07-15 1477 1094151 748 171756358 158.50 158.50 156.00 156.50 1.50 -0.95% 156.50 28 157.00 172 18.39
2014-07-16 1477 2486369 1449 395459717 158.00 160.00 156.50 160.00 3.50 2.24% 159.50 47 160.00 82 18.80
2014-07-17 1477 2057831 1243 311763812 151.00 153.00 150.50 150.50 0.00 -5.94% 150.50 126 151.50 13 17.69
2014-07-18 1477 1482132 888 227325460 150.00 156.00 150.00 155.00 4.50 2.99% 155.00 253 155.50 27 18.21
2014-07-21 1477 1097302 761 172111414 158.00 158.00 155.50 156.00 1.00 0.65% 156.00 10 156.50 3 18.33
2014-07-22 1477 796610 543 122517050 156.00 156.00 153.00 154.50 1.50 -0.96% 154.00 8 154.50 25 18.16
2014-07-24 1477 631723 428 96920700 155.00 155.00 152.50 153.50 1.00 -0.65% 153.50 4 154.00 27 18.04
2014-07-25 1477 556822 360 85324410 153.50 154.50 152.50 153.50 0.00 0% 153.00 50 153.50 34 18.04
2014-07-28 1477 517682 307 79354846 153.50 154.50 152.50 153.00 0.50 -0.33% 153.00 41 154.00 53 17.98
2014-07-29 1477 664275 412 101906850 154.00 154.50 152.50 153.50 0.50 0.33% 153.00 29 153.50 19 18.04
2014-07-30 1477 366653 243 56504887 153.00 154.50 153.00 154.50 1.00 0.65% 154.00 9 154.50 21 18.16
2014-07-31 1477 410166 279 63431896 154.50 156.00 153.50 154.00 0.50 -0.32% 154.00 29 154.50 1 18.10
2014-08-01 1477 458501 328 70013154 152.00 154.00 151.00 152.50 1.50 -0.97% 152.50 44 153.00 2 17.92
2014-08-04 1477 295400 227 45253398 153.50 154.00 152.50 153.50 1.00 0.66% 153.00 5 153.50 8 18.04
2014-08-05 1477 445506 276 68078948 154.50 154.50 152.00 152.00 1.50 -0.98% 151.50 66 152.00 2 17.86
2014-08-06 1477 1089338 609 162874876 152.00 153.00 147.00 150.00 2.00 -1.32% 150.00 41 150.50 13 17.63
2014-08-07 1477 480093 191 72146101 151.50 151.50 149.50 150.00 0.00 0% 150.00 122 150.50 6 17.63
2014-08-08 1477 309027 222 46376631 150.00 151.00 149.00 150.50 0.50 0.33% 150.00 198 150.50 16 17.69
2014-08-11 1477 343368 237 52218804 151.00 153.00 151.00 151.50 1.00 0.66% 151.50 3 152.00 3 17.80
2014-08-12 1477 247897 205 37692638 153.00 153.00 151.00 152.00 0.50 0.33% 151.50 11 152.00 23 17.86
2014-08-13 1477 560786 393 85078258 153.00 153.00 150.50 152.00 0.00 0% 151.50 1 152.00 76 17.86
2014-08-14 1477 582099 426 87855746 153.00 153.00 150.00 150.00 2.00 -1.32% 150.00 70 150.50 2 17.03
2014-08-15 1477 314728 240 47286289 150.00 151.50 149.50 150.00 0.00 0% 150.00 22 150.50 11 17.03
2014-08-18 1477 1475225 1256 214772184 149.50 150.00 143.00 144.50 5.50 -3.67% 144.50 14 145.00 21 16.40
2014-08-19 1477 873698 677 128885398 144.50 149.00 144.50 147.50 3.00 2.08% 147.50 4 148.00 11 16.74
2014-08-20 1477 467737 344 68709050 147.50 148.50 145.50 146.50 1.00 -0.68% 146.00 30 146.50 10 16.63
2014-08-21 1477 868766 630 125150336 145.00 145.50 143.00 144.00 2.50 -1.71% 143.50 59 144.00 56 16.35
2014-08-22 1477 643031 484 92724540 143.50 145.00 143.50 144.00 0.00 0% 144.00 99 144.50 33 16.35
2014-08-25 1477 603165 415 87882671 145.00 146.50 144.00 145.50 1.50 1.04% 145.50 33 146.00 42 16.52
2014-08-26 1477 1543053 1543 223316120 144.00 146.50 143.00 144.50 1.00 -0.69% 144.50 31 145.00 4 16.40
2014-08-27 1477 1058246 935 154954016 144.50 147.50 144.50 146.50 2.00 1.38% 146.50 21 147.00 13 16.63
2014-08-28 1477 544546 494 80154976 148.00 148.00 146.50 146.50 0.00 0% 146.50 16 147.00 2 16.63
2014-08-29 1477 413113 280 60434611 146.50 147.50 145.50 147.50 1.00 0.68% 147.00 15 147.50 35 16.74
2014-09-01 1477 632608 426 92890065 147.50 148.00 145.50 146.50 1.00 -0.68% 146.00 21 146.50 25 16.63
2014-09-02 1477 728550 448 106128800 146.50 146.50 144.50 146.00 0.50 -0.34% 146.00 63 146.50 28 16.57
2014-09-03 1477 778857 703 114530336 146.50 148.00 144.50 148.00 2.00 1.37% 147.50 23 148.00 5 16.80
2014-09-04 1477 1290204 1081 194666600 151.00 152.50 150.00 150.00 2.00 1.35% 150.00 85 150.50 9 17.03
2014-09-05 1477 1174972 857 177566753 151.00 152.50 148.50 152.00 2.00 1.33% 152.00 47 152.50 31 17.25
2014-09-09 1477 601942 528 91789184 152.50 153.50 152.00 152.00 0.00 0% 152.00 263 152.50 15 17.25
2014-09-10 1477 751101 538 114185751 152.00 153.50 151.00 151.00 1.00 -0.66% 151.00 85 151.50 1 17.14
2014-09-11 1477 534642 387 81308084 153.00 153.50 151.00 152.00 1.00 0.66% 152.00 195 152.50 49 17.25
2014-09-12 1477 466864 320 70851464 153.00 153.50 151.00 151.50 0.50 -0.33% 151.50 10 152.00 72 17.20
2014-09-15 1477 310392 256 47173888 152.50 152.50 151.50 152.00 0.50 0.33% 151.50 14 152.00 14 17.25
2014-09-16 1477 622260 428 93977260 152.50 152.50 150.00 151.00 1.00 -0.66% 150.00 33 151.50 62 17.14
2014-09-17 1477 675178 563 101602104 150.00 151.50 149.00 149.50 1.50 -0.99% 149.50 8 150.00 22 16.97
2014-09-18 1477 618832 526 92328468 149.00 150.00 148.50 149.00 0.50 -0.33% 149.00 91 150.00 43 16.91
2014-09-19 1477 502757 326 75035163 149.00 150.00 148.00 150.00 1.00 0.67% 149.50 28 150.00 19 17.03
2014-09-22 1477 256929 221 38544310 150.00 150.50 149.00 150.50 0.50 0.33% 150.50 1 151.00 59 17.08
2014-09-23 1477 202286 164 30321038 151.50 151.50 149.00 150.00 0.50 -0.33% 149.50 6 150.00 30 17.03
2014-09-24 1477 390688 319 58584700 149.50 150.50 149.50 150.00 0.00 0% 149.50 19 150.00 91 17.03
2014-09-25 1477 744143 470 111377807 150.50 150.50 149.00 150.00 0.00 0% 149.50 53 150.00 6 17.03
2014-09-26 1477 505617 428 76003854 149.50 151.50 148.50 151.00 1.00 0.67% 151.00 13 151.50 59 17.14
2014-09-29 1477 2475754 1622 383059230 151.50 158.00 150.50 156.00 5.00 3.31% 156.00 110 156.50 8 17.71
2014-09-30 1477 1631634 931 252647811 156.00 157.00 153.00 154.50 1.50 -0.96% 154.50 46 155.50 2 17.54
2014-10-01 1477 1834374 1264 287315344 154.50 158.50 154.50 157.00 2.50 1.62% 156.50 126 157.50 20 17.82
2014-10-02 1477 856581 582 133362136 157.00 157.50 154.00 156.00 1.00 -0.64% 156.00 23 156.50 6 17.71
2014-10-03 1477 1485882 1074 234410856 157.00 159.50 155.00 158.00 2.00 1.28% 158.00 59 158.50 64 17.93
2014-10-06 1477 1265281 773 200942398 160.00 160.00 158.00 158.50 0.50 0.32% 158.50 44 159.00 17 17.99
2014-10-07 1477 1657026 1022 261832087 158.50 159.50 157.00 158.00 0.50 -0.32% 158.00 1 158.50 38 17.93
2014-10-08 1477 1004910 704 158488767 157.50 159.00 156.50 157.00 1.00 -0.63% 157.00 12 157.50 13 17.82
2014-10-09 1477 974512 792 153325384 159.00 159.00 156.50 157.50 0.50 0.32% 157.00 15 157.50 9 17.88
2014-10-13 1477 1026886 802 158363558 155.00 156.00 153.00 153.50 4.00 -2.54% 153.50 13 154.00 7 17.42
2014-10-14 1477 1067445 778 165886865 151.50 158.00 151.50 157.50 4.00 2.61% 157.00 24 157.50 38 17.88
2014-10-15 1477 895730 721 139784242 158.00 158.00 154.50 156.50 1.00 -0.63% 156.00 2 156.50 10 17.76
2014-10-16 1477 3132853 2170 499623980 157.00 162.50 156.50 160.50 4.00 2.56% 160.50 12 161.00 77 18.22
2014-10-17 1477 2029775 1248 324241000 161.00 161.00 158.00 160.50 0.00 0% 160.00 19 160.50 17 18.22
2014-10-20 1477 1830743 1270 297994123 162.50 164.00 161.50 161.50 1.00 0.62% 161.50 32 162.00 9 18.33
2014-10-21 1477 710488 601 113912331 161.50 162.00 159.50 159.50 2.00 -1.24% 159.50 35 160.00 6 18.10
2014-10-22 1477 1060169 777 171106623 162.00 162.50 160.00 161.50 2.00 1.25% 161.00 48 162.00 41 18.33
2014-10-23 1477 937528 748 151625757 161.50 163.00 161.00 162.50 1.00 0.62% 162.00 57 162.50 14 18.44
2014-10-24 1477 773503 575 125355483 163.00 163.00 161.00 161.50 1.00 -0.62% 161.50 40 162.00 8 18.33
2014-10-27 1477 897954 675 142924778 162.00 162.00 156.50 157.00 4.50 -2.79% 157.00 39 157.50 4 17.82
2014-10-28 1477 355432 308 56167468 158.00 159.00 157.00 158.50 1.50 0.96% 158.50 7 159.00 31 17.99
2014-10-29 1477 618630 536 98313170 160.00 160.00 157.50 159.00 0.50 0.32% 158.50 6 159.00 4 18.05
2014-10-30 1477 672813 470 106141454 158.50 160.00 156.50 157.50 1.50 -0.94% 157.50 21 158.00 1 17.88
2014-10-31 1477 719587 446 114417037 157.50 160.00 157.50 159.00 1.50 0.95% 158.50 45 159.00 9 18.05
2014-11-03 1477 694293 526 110431937 160.00 161.00 158.00 159.00 0.00 0% 158.50 2 159.00 86 18.05
2014-11-04 1477 2052343 1349 331679069 160.00 164.50 158.00 164.00 5.00 3.14% 163.50 56 164.00 106 18.62
2014-11-05 1477 1458802 1143 236906424 164.50 165.00 161.00 162.00 2.00 -1.22% 161.50 3 162.00 188 18.39
2014-11-06 1477 2070446 1501 329779184 163.00 163.50 156.00 158.00 4.00 -2.47% 157.50 10 158.00 16 17.93
2014-11-07 1477 1690410 1268 263978662 157.00 158.50 154.00 155.50 2.50 -1.58% 155.50 94 156.50 1 17.65
2014-11-10 1477 1308982 1012 206447174 157.50 159.50 156.00 156.50 1.00 0.64% 156.50 78 157.00 3 17.76
2014-11-11 1477 608379 454 95589190 156.50 158.00 156.00 157.50 1.00 0.64% 157.00 28 157.50 1 17.88
2014-11-12 1477 695142 487 108415152 156.00 157.50 155.00 155.50 2.00 -1.27% 155.50 45 156.00 15 17.65
2014-11-13 1477 378057 316 59272976 156.00 157.50 156.00 157.00 1.50 0.96% 157.00 17 157.50 8 18.78
2014-11-14 1477 1061312 763 167843296 159.00 159.50 156.50 157.00 0.00 0% 157.00 74 157.50 2 18.78
2014-11-17 1477 705135 475 111068695 159.00 159.00 156.00 156.50 0.50 -0.32% 156.50 3 157.00 6 18.72
2014-11-18 1477 547665 347 86216405 158.00 159.00 156.50 157.00 0.50 0.32% 157.00 25 157.50 30 18.78
2014-11-19 1477 873425 543 138394436 158.00 159.00 157.50 157.50 0.50 0.32% 157.50 41 158.00 3 18.84
2014-11-20 1477 821358 595 129999064 158.00 159.00 157.50 158.00 0.50 0.32% 157.50 89 158.00 14 18.90
2014-11-21 1477 997023 652 156677597 158.00 158.50 156.00 156.00 2.00 -1.27% 156.00 72 156.50 13 18.66
2014-11-24 1477 597470 421 94035790 156.00 158.50 156.00 156.50 0.50 0.32% 156.50 28 157.00 2 18.72
2014-11-25 1477 505770 337 79581775 157.50 158.00 156.50 157.50 1.00 0.64% 157.00 11 157.50 13 18.84
2014-11-26 1477 362180 290 56862167 157.00 158.00 156.00 156.50 1.00 -0.63% 156.50 8 157.00 19 18.72
2014-11-27 1477 416366 257 65373096 156.50 158.00 156.00 156.00 0.50 -0.32% 156.00 40 156.50 8 18.66
2014-11-28 1477 302172 253 47358414 157.00 157.50 156.00 156.50 0.50 0.32% 156.50 15 157.00 37 18.72
2014-12-01 1477 461727 318 72208639 153.00 158.00 153.00 157.00 0.50 0.32% 157.00 5 157.50 59 18.78
2014-12-02 1477 426616 308 66983019 158.00 158.00 156.00 157.00 0.00 0% 156.50 17 157.00 151 18.78
2014-12-03 1477 530429 459 83537565 157.50 158.00 157.00 157.50 0.50 0.32% 157.50 21 158.00 122 18.84
2014-12-04 1477 909127 647 142299812 156.50 158.00 155.50 156.00 1.50 -0.95% 156.00 132 156.50 6 18.66
2014-12-05 1477 611099 472 95632944 156.00 157.50 156.00 156.00 0.00 0% 156.00 23 156.50 11 18.66
2014-12-08 1477 574695 367 89719225 156.50 157.00 155.00 155.00 1.00 -0.64% 155.00 170 155.50 8 18.54
2014-12-09 1477 1305797 866 200184441 155.00 155.00 152.00 152.00 3.00 -1.94% 152.00 105 152.50 36 18.18
2014-12-10 1477 663588 487 101895964 152.00 155.00 151.00 153.00 1.00 0.66% 153.00 15 153.50 2 18.30
2014-12-11 1477 699253 522 108429215 153.00 156.00 153.00 155.50 2.50 1.63% 155.50 2 156.00 114 18.60
2014-12-12 1477 738352 564 115948764 157.00 157.50 155.50 157.00 1.50 0.96% 156.50 62 157.00 8 18.78
2014-12-15 1477 855296 690 135132268 157.00 159.00 156.00 157.50 0.50 0.32% 157.50 10 158.00 6 18.84
2014-12-16 1477 752370 630 118889960 157.50 158.50 157.00 158.50 1.00 0.63% 158.00 3 158.50 27 18.96
2014-12-17 1477 1766339 1316 281966062 159.00 161.00 158.00 158.00 0.50 -0.32% 158.00 18 158.50 7 18.90
2014-12-18 1477 877871 707 140130549 160.00 160.50 158.50 159.50 1.50 0.95% 159.00 21 159.50 18 19.08
2014-12-19 1477 1445500 1199 232744500 161.00 162.00 160.00 161.50 2.00 1.25% 161.00 15 161.50 94 19.32
2014-12-22 1477 1964880 1352 320439992 162.00 164.50 160.00 163.00 1.50 0.93% 163.00 13 164.00 143 19.50
2014-12-23 1477 4790882 3073 805064940 163.50 172.00 163.00 171.00 8.00 4.91% 170.50 14 171.00 57 20.45
2014-12-24 1477 4884958 3207 851079776 172.00 178.00 171.50 173.00 2.00 1.17% 173.00 25 173.50 34 20.69
2014-12-25 1477 1626321 1090 281045391 174.00 175.00 171.50 172.00 1.00 -0.58% 172.00 54 172.50 25 20.57
2014-12-26 1477 1420725 1021 245297925 172.00 175.00 170.00 174.00 2.00 1.16% 173.50 33 174.00 11 20.81
2014-12-27 1477 581889 461 100483908 174.00 175.00 171.50 172.00 2.00 -1.15% 172.00 9 172.50 3 20.57
2014-12-29 1477 1351304 1007 230574376 172.50 173.50 168.50 169.50 2.50 -1.45% 169.00 29 169.50 4 20.28
2014-12-30 1477 929775 744 156935200 169.50 171.00 168.00 168.00 1.50 -0.88% 168.00 78 168.50 3 20.10
2014-12-31 1477 1101152 948 186835688 169.00 171.00 168.00 169.00 1.00 0.6% 169.00 49 169.50 5 20.22