永大(1507)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
12345678910111213141516171819202122232425262728293031當月平均
1 月 82.80
0
0%
81.90
-0.9
-1.09%
 81.00
-0.9
-1.1%
81.70
0.7
0.86%
82.30
0.6
0.73%
82.00
-0.3
-0.36%
82.10
0.1
0.12%
 81.60
-0.5
-0.61%
82.20
0.6
0.74%
82.80
0.6
0.73%
83.20
0.4
0.48%
84.50
1.3
1.56%
 87.20
2.7
3.2%
87.70
0.5
0.57%
86.50
-1.2
-1.37%
84.90
-1.6
-1.85%
83.00
-1.9
-2.24%
 83.10
0.1
0.12%
83.36
2 月    83.50
0.4
0.48%
83.10
-0.4
-0.48%
85.50
2.4
2.89%
 85.50
0
0%
86.50
1
1.17%
88.20
1.7
1.97%
88.50
0.3
0.34%
87.50
-1
-1.13%
 86.50
-1
-1.14%
86.70
0.2
0.23%
86.70
0
0%
88.50
1.8
2.08%
88.50
0
0%
 89.40
0.9
1.02%
88.00
-1.4
-1.57%
87.00
-1
-1.14%
85.80
-1.2
-1.38%
86.62
3 月  85.50
-0.3
-0.35%
85.00
-0.5
-0.58%
85.60
0.6
0.71%
89.30
3.7
4.32%
89.60
0.3
0.34%
 89.20
-0.4
-0.45%
88.30
-0.9
-1.01%
88.00
-0.3
-0.34%
87.00
-1
-1.14%
86.20
-0.8
-0.92%
 85.90
-0.3
-0.35%
86.30
0.4
0.47%
86.00
-0.3
-0.35%
85.00
-1
-1.16%
84.80
-0.2
-0.24%
 87.20
2.4
2.83%
88.10
0.9
1.03%
88.20
0.1
0.11%
87.50
-0.7
-0.79%
87.80
0.3
0.34%
87.40
-0.4
-0.46%
87.12
4 月89.40
2
2.29%
90.10
0.7
0.78%
89.90
-0.2
-0.22%
  88.10
-1.8
-2%
86.80
-1.3
-1.48%
88.50
1.7
1.96%
89.50
1
1.13%
89.30
-0.2
-0.22%
 89.00
-0.3
-0.34%
88.30
-0.7
-0.79%
89.50
1.2
1.36%
89.50
0
0%
88.20
-1.3
-1.45%
 89.20
1
1.13%
89.30
0.1
0.11%
89.00
-0.3
-0.34%
88.50
-0.5
-0.56%
87.20
-1.3
-1.47%
 88.20
1
1.15%
89.20
1
1.13%
89.00
-0.2
-0.22%
88.8
5 月 88.70
-0.3
-0.34%
 88.00
-0.7
-0.79%
87.70
-0.3
-0.34%
86.80
-0.9
-1.03%
88.70
1.9
2.19%
87.10
-1.6
-1.8%
 86.10
-1
-1.15%
82.60
-3.5
-4.07%
82.80
0.2
0.24%
82.90
0.1
0.12%
82.10
-0.8
-0.97%
 81.30
-0.8
-0.97%
78.60
-2.7
-3.32%
73.10
-5.5
-7%
71.80
-1.3
-1.78%
74.10
2.3
3.2%
 72.60
-1.5
-2.02%
72.20
-0.4
-0.55%
72.20
0
0%
72.00
-0.2
-0.28%
72.20
0.2
0.28%
80.23
6 月  74.30
2.1
2.91%
73.20
-1.1
-1.48%
72.60
-0.6
-0.82%
73.00
0.4
0.55%
 72.40
-0.6
-0.82%
71.80
-0.6
-0.83%
72.20
0.4
0.56%
72.40
0.2
0.28%
71.90
-0.5
-0.69%
 71.00
-0.9
-1.25%
69.70
-1.3
-1.83%
70.40
0.7
1%
69.70
-0.7
-0.99%
68.10
-1.6
-2.3%
 68.50
0.4
0.59%
68.50
0
0%
68.70
0.2
0.29%
69.80
1.1
1.6%
71.30
1.5
2.15%
 71.00
-0.3
-0.42%
70.92
7 月69.50
-1.5
-2.11%
69.50
0
0%
69.30
-0.2
-0.29%
68.60
-0.7
-1.01%
 68.20
-0.4
-0.58%
69.40
1.2
1.76%
68.90
-0.5
-0.72%
68.30
-0.6
-0.87%
67.10
-1.2
-1.76%
 67.80
0.7
1.04%
67.80
0
0%
66.00
-1.8
-2.65%
64.50
-1.5
-2.27%
63.20
-1.3
-2.02%
 63.80
0.6
0.95%
66.60
2.8
4.39%
69.30
2.7
4.05%
70.20
0.9
1.3%
 69.70
-0.5
-0.71%
70.50
0.8
1.15%
74.00
3.5
4.96%
77.00
3
4.05%
68.44
8 月77.90
0.9
1.17%
 77.60
-0.3
-0.39%
75.30
-2.3
-2.96%
75.00
-0.3
-0.4%
74.20
-0.8
-1.07%
74.30
0.1
0.13%
 74.50
0.2
0.27%
74.60
0.1
0.13%
74.00
-0.6
-0.8%
74.90
0.9
1.22%
74.80
-0.1
-0.13%
 72.00
-2.8
-3.74%
72.90
0.9
1.25%
72.00
-0.9
-1.23%
72.00
0
0%
72.70
0.7
0.97%
 72.30
-0.4
-0.55%
72.50
0.2
0.28%
74.00
1.5
2.07%
74.70
0.7
0.95%
74.10
-0.6
-0.8%
73.99
9 月72.50
-1.6
-2.16%
72.00
-0.5
-0.69%
71.30
-0.7
-0.97%
70.00
-1.3
-1.82%
70.00
0
0%
  69.10
-0.9
-1.29%
67.70
-1.4
-2.03%
67.50
-0.2
-0.3%
65.70
-1.8
-2.67%
 67.20
1.5
2.28%
67.00
-0.2
-0.3%
66.20
-0.8
-1.19%
66.70
0.5
0.76%
67.20
0.5
0.75%
 66.50
-0.7
-1.04%
65.20
-1.3
-1.95%
65.90
0.7
1.07%
66.00
0.1
0.15%
67.40
1.4
2.12%
 68.00
0.6
0.89%
70.20
2.2
3.24%
68.07
10 月69.60
-0.6
-0.85%
69.80
0.2
0.29%
69.30
-0.5
-0.72%
 69.60
0.3
0.43%
68.90
-0.7
-1.01%
67.10
-1.8
-2.61%
66.20
-0.9
-1.34%
  65.00
-1.2
-1.81%
65.70
0.7
1.08%
65.90
0.2
0.3%
68.20
2.3
3.49%
68.10
-0.1
-0.15%
 67.90
-0.2
-0.29%
67.30
-0.6
-0.88%
67.60
0.3
0.45%
67.70
0.1
0.15%
68.00
0.3
0.44%
 65.10
-2.9
-4.26%
66.40
1.3
2%
67.30
0.9
1.36%
67.00
-0.3
-0.45%
67.50
0.5
0.75%
67.42
11 月  68.20
0.7
1.04%
67.90
-0.3
-0.44%
68.00
0.1
0.15%
68.30
0.3
0.44%
69.50
1.2
1.76%
 69.60
0.1
0.14%
70.00
0.4
0.57%
68.10
-1.9
-2.71%
67.90
-0.2
-0.29%
67.10
-0.8
-1.18%
 66.30
-0.8
-1.19%
66.50
0.2
0.3%
67.80
1.3
1.95%
68.20
0.4
0.59%
68.70
0.5
0.73%
 72.00
3.3
4.8%
71.80
-0.2
-0.28%
71.10
-0.7
-0.97%
69.80
-1.3
-1.83%
71.10
1.3
1.86%
69.21
12 月71.60
0.5
0.7%
70.40
-1.2
-1.68%
71.40
1
1.42%
71.00
-0.4
-0.56%
71.70
0.7
0.99%
 72.50
0.8
1.12%
72.70
0.2
0.28%
73.10
0.4
0.55%
73.50
0.4
0.55%
73.20
-0.3
-0.41%
 73.20
0
0%
72.40
-0.8
-1.09%
71.80
-0.6
-0.83%
71.50
-0.3
-0.42%
71.50
0
0%
 71.50
0
0%
72.40
0.9
1.26%
72.70
0.3
0.41%
73.50
0.8
1.1%
74.50
1
1.36%
75.00
0.5
0.67%
74.60
-0.4
-0.53%
75.00
0.4
0.54%
79.30
4.3
5.73%
72.92

說明:最高漲幅:5.73%最低跌幅:-7% 最高價:90.10最低價:63.20平均價:76.3,灰色底表示週末,漲139天(130.6)元,跌158天(-139)元,平盤17天
6%=1,5%=3,4%=5,3%=10,2%=17,1%=62,0%=58,-0%=1,-1%=5,-2%=6,-3%=26,-4%=45,-5%=75,

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 1507 2792679 1756 228749014 86.00 86.00 79.80 82.80 2.70 0% 82.70 1 82.90 17 22.02
2014-01-03 1507 1670522 1044 137276940 82.60 83.00 81.00 81.90 0.90 -1.09% 81.90 3 82.00 15 21.78
2014-01-06 1507 1932529 1257 156896033 82.40 82.60 80.30 81.00 0.90 -1.1% 81.00 3 81.30 2 21.54
2014-01-07 1507 1140665 781 92535062 81.00 81.80 80.50 81.70 0.70 0.86% 81.70 3 81.80 11 21.73
2014-01-08 1507 705773 594 58051715 82.00 82.60 81.80 82.30 0.60 0.73% 82.30 1 82.40 1 21.89
2014-01-09 1507 1567150 1027 128211813 82.70 82.70 81.30 82.00 0.30 -0.36% 81.80 26 82.20 2 21.81
2014-01-10 1507 1076707 556 87938958 82.00 82.10 81.30 82.10 0.10 0.12% 82.10 5 82.20 17 21.84
2014-01-13 1507 1112401 431 90774316 82.10 82.70 81.20 81.60 0.50 -0.61% 81.60 10 81.80 5 21.70
2014-01-14 1507 656210 518 53865367 81.20 82.50 81.20 82.20 0.60 0.74% 82.00 156 82.20 84 21.86
2014-01-15 1507 1010749 645 82968959 82.20 82.90 81.50 82.80 0.60 0.73% 82.60 1 82.80 2 22.02
2014-01-16 1507 611297 483 50868387 83.30 83.50 82.80 83.20 0.40 0.48% 83.20 6 83.30 1 22.13
2014-01-17 1507 1087421 854 91451413 83.50 84.90 83.00 84.50 1.30 1.56% 84.50 3 84.60 2 22.47
2014-01-20 1507 1116865 896 96245755 85.40 87.40 84.10 87.20 2.70 3.2% 87.00 1 87.20 1 23.19
2014-01-21 1507 890736 743 77603750 86.50 87.70 86.00 87.70 0.50 0.57% 87.50 2 87.70 2 23.32
2014-01-22 1507 871651 796 75440486 86.10 87.40 86.00 86.50 1.20 -1.37% 86.50 1 86.60 1 23.01
2014-01-23 1507 1296633 879 110444884 86.90 86.90 84.30 84.90 1.60 -1.85% 84.70 2 84.90 10 22.58
2014-01-24 1507 1335808 865 110584943 83.70 84.60 82.10 83.00 1.90 -2.24% 83.00 6 83.10 4 22.07
2014-01-27 1507 568430 491 47056945 83.90 83.90 82.40 83.10 0.10 0.12% 82.60 51 83.10 5 22.10
2014-02-05 1507 1494005 1200 122486620 83.00 83.50 80.80 83.50 0.40 0.48% 83.00 1 83.50 12 22.21
2014-02-06 1507 1271651 834 105431763 82.50 83.60 82.50 83.10 0.40 -0.48% 83.10 17 83.30 3 22.10
2014-02-07 1507 1211140 961 102431224 83.50 85.80 83.20 85.50 2.40 2.89% 85.40 1 85.50 4 22.74
2014-02-10 1507 860541 630 74166689 85.90 86.50 85.50 85.50 0.00 0% 85.50 3 85.60 2 22.74
2014-02-11 1507 668875 460 57194932 85.00 86.50 84.50 86.50 1.00 1.17% 86.20 83 86.50 57 23.01
2014-02-12 1507 1393108 991 121653681 86.00 88.40 85.60 88.20 1.70 1.97% 88.00 7 88.20 14 23.46
2014-02-13 1507 447039 403 39478429 88.60 88.70 87.80 88.50 0.30 0.34% 88.20 20 88.50 5 23.54
2014-02-14 1507 600970 500 52870872 88.50 88.90 87.50 87.50 1.00 -1.13% 87.50 59 87.60 2 23.27
2014-02-17 1507 577215 505 50251508 87.50 88.00 86.50 86.50 1.00 -1.14% 86.50 26 86.80 1 23.01
2014-02-18 1507 477506 418 41337615 86.70 86.70 86.40 86.70 0.20 0.23% 86.50 4 86.70 41 23.06
2014-02-19 1507 445664 351 38546661 86.00 87.00 86.00 86.70 0.00 0% 86.60 3 86.70 2 23.06
2014-02-20 1507 870593 683 76275595 87.00 88.80 86.00 88.50 1.80 2.08% 88.40 1 88.50 34 23.54
2014-02-21 1507 656955 567 58050711 88.80 88.90 87.70 88.50 0.00 0% 88.20 18 88.50 98 23.54
2014-02-24 1507 1177252 632 105541728 88.90 90.00 88.90 89.40 0.90 1.02% 89.40 25 89.50 1 23.78
2014-02-25 1507 718388 492 63120418 89.00 89.00 87.30 88.00 1.40 -1.57% 87.50 8 88.00 8 23.40
2014-02-26 1507 538898 512 46892038 87.20 87.50 86.80 87.00 1.00 -1.14% 87.00 1 87.10 8 23.14
2014-02-27 1507 809845 631 69970535 86.50 87.50 85.80 85.80 1.20 -1.38% 85.80 30 86.60 2 22.82
2014-03-03 1507 757590 671 64248697 85.80 85.80 84.20 85.50 0.30 -0.35% 85.00 2 85.50 15 22.74
2014-03-04 1507 756095 659 63961947 85.60 85.60 84.20 85.00 0.50 -0.58% 85.00 20 85.10 5 22.61
2014-03-05 1507 1447634 990 122967874 85.80 87.00 84.00 85.60 0.60 0.71% 85.30 20 85.60 1 22.77
2014-03-06 1507 1578391 1155 139070899 86.00 89.50 85.70 89.30 3.70 4.32% 89.20 2 89.30 19 23.75
2014-03-07 1507 1061289 771 94783873 89.60 90.00 88.10 89.60 0.30 0.34% 89.20 5 89.60 102 23.83
2014-03-10 1507 1111512 815 99857047 89.00 90.30 88.80 89.20 0.40 -0.45% 89.20 49 89.70 1 23.72
2014-03-11 1507 526959 408 46983783 90.30 90.30 88.10 88.30 0.90 -1.01% 88.30 3 88.80 1 23.48
2014-03-12 1507 831329 735 73127265 88.90 89.00 87.60 88.00 0.30 -0.34% 87.90 2 88.00 203 23.40
2014-03-13 1507 1110770 1006 96853000 88.10 88.80 86.50 87.00 1.00 -1.14% 87.00 18 87.10 2 23.14
2014-03-14 1507 786750 698 67861992 86.60 87.00 86.00 86.20 0.80 -0.92% 86.10 20 86.20 6 22.93
2014-03-17 1507 834543 683 71548966 86.20 86.20 85.40 85.90 0.30 -0.35% 85.80 9 85.90 9 22.85
2014-03-18 1507 1223962 801 105352332 86.50 86.90 85.70 86.30 0.40 0.47% 86.10 4 86.30 9 22.95
2014-03-19 1507 1411633 966 120297303 87.10 87.20 84.30 86.00 0.30 -0.35% 85.50 14 86.00 12 22.87
2014-03-20 1507 1732309 1042 147424024 84.50 85.90 84.50 85.00 1.00 -1.16% 84.90 1 85.00 2 22.61
2014-03-21 1507 1409560 984 119572032 85.00 85.30 84.30 84.80 0.20 -0.24% 84.80 141 84.90 22 22.55
2014-03-24 1507 1154210 936 100169826 85.40 87.50 84.80 87.20 2.40 2.83% 86.80 54 87.20 28 23.19
2014-03-25 1507 1270874 949 111661205 87.20 88.30 86.40 88.10 0.90 1.03% 88.00 65 88.10 8 23.43
2014-03-26 1507 1008834 802 89011783 88.10 88.60 87.40 88.20 0.10 0.11% 88.00 194 88.20 3 23.46
2014-03-27 1507 589287 444 51643990 88.30 88.30 87.00 87.50 0.70 -0.79% 87.50 136 87.70 1 23.27
2014-03-28 1507 814127 603 70990790 88.00 88.10 86.50 87.80 0.30 0.34% 86.90 2 87.80 2 23.35
2014-03-31 1507 994559 744 86500707 87.80 87.90 86.20 87.40 0.40 -0.46% 87.30 21 87.40 15 23.24
2014-04-01 1507 1300767 991 115837464 87.60 89.80 87.40 89.40 2.00 2.29% 89.30 46 89.50 1 21.34
2014-04-02 1507 1172376 798 105936540 89.80 91.00 89.80 90.10 0.70 0.78% 90.10 3 90.40 14 21.50
2014-04-03 1507 887776 627 79888741 90.30 90.40 89.00 89.90 0.20 -0.22% 89.80 16 89.90 7 21.46
2014-04-07 1507 763964 612 67478223 88.80 89.10 87.20 88.10 1.80 -2% 87.70 3 88.10 4 21.03
2014-04-08 1507 849872 573 73885364 87.00 88.80 86.60 86.80 1.30 -1.48% 86.80 64 87.40 3 20.72
2014-04-09 1507 612452 494 53873716 87.10 88.70 86.50 88.50 1.70 1.96% 88.10 23 88.50 10 21.12
2014-04-10 1507 1235882 996 110749198 89.80 90.20 89.20 89.50 1.00 1.13% 89.50 58 89.80 5 21.36
2014-04-11 1507 412755 353 36855808 90.00 90.00 88.70 89.30 0.20 -0.22% 89.30 3 89.50 1 21.31
2014-04-14 1507 528731 461 46974359 89.30 89.40 88.30 89.00 0.30 -0.34% 88.60 5 89.00 27 21.24
2014-04-15 1507 626176 463 55368145 90.40 90.40 87.90 88.30 0.70 -0.79% 88.20 3 88.50 2 21.07
2014-04-16 1507 489309 371 43517701 88.50 90.20 88.20 89.50 1.20 1.36% 89.50 7 89.80 1 21.36
2014-04-17 1507 965197 747 87231347 89.10 91.30 89.10 89.50 0.00 0% 89.50 3 89.90 1 21.36
2014-04-18 1507 742972 620 65970336 90.00 90.30 88.20 88.20 1.30 -1.45% 88.20 36 88.70 8 21.05
2014-04-21 1507 393189 356 34892178 88.50 89.50 88.30 89.20 1.00 1.13% 88.90 6 89.30 9 21.29
2014-04-22 1507 298400 259 26589900 89.60 89.60 88.60 89.30 0.10 0.11% 89.30 22 89.40 24 21.31
2014-04-23 1507 613584 559 54741476 89.60 89.90 88.40 89.00 0.30 -0.34% 88.70 5 89.00 3 21.24
2014-04-24 1507 710739 606 62812680 89.00 89.00 87.30 88.50 0.50 -0.56% 88.20 7 88.50 3 21.12
2014-04-25 1507 567600 424 49711700 89.40 89.40 87.20 87.20 1.30 -1.47% 87.10 11 87.50 13 20.81
2014-04-28 1507 409612 284 35842467 86.50 88.30 86.50 88.20 1.00 1.15% 88.00 10 88.30 1 21.05
2014-04-29 1507 509035 462 45195603 88.30 89.20 88.30 89.20 1.00 1.13% 88.80 7 89.20 24 21.29
2014-04-30 1507 733393 570 65426055 89.60 89.60 88.30 89.00 0.20 -0.22% 88.60 5 89.00 16 21.24
2014-05-02 1507 1015492 669 90051636 88.50 89.10 88.50 88.70 0.30 -0.34% 88.70 21 89.20 118 21.17
2014-05-05 1507 879896 738 77308382 88.70 88.70 87.50 88.00 0.70 -0.79% 88.00 45 88.30 1 21.00
2014-05-06 1507 434884 374 38102766 88.10 88.10 87.30 87.70 0.30 -0.34% 87.70 1 87.80 2 20.93
2014-05-07 1507 672882 532 58530754 87.50 87.70 86.50 86.80 0.90 -1.03% 86.80 15 86.90 1 20.72
2014-05-08 1507 807529 479 71324656 86.80 89.00 86.80 88.70 1.90 2.19% 88.10 1 88.70 3 21.17
2014-05-09 1507 541029 398 47155413 88.70 88.70 86.90 87.10 1.60 -1.8% 87.00 28 87.10 2 20.79
2014-05-12 1507 1113117 769 95897021 87.00 87.00 85.80 86.10 1.00 -1.15% 86.10 13 86.20 10 20.55
2014-05-13 1507 1521301 753 129078921 86.10 86.40 81.10 82.60 3.50 -4.07% 82.50 11 82.60 9 19.71
2014-05-14 1507 1767930 1173 146529719 83.00 84.70 81.70 82.80 0.20 0.24% 82.80 24 83.00 7 19.76
2014-05-15 1507 363508 296 30133157 82.20 83.50 82.20 82.90 0.10 0.12% 82.70 19 82.90 3 18.67
2014-05-16 1507 650211 526 53288620 82.40 82.90 81.30 82.10 0.80 -0.97% 82.00 36 82.10 3 18.49
2014-05-19 1507 793553 647 64645293 81.80 81.90 81.00 81.30 0.80 -0.97% 81.30 18 81.40 1 18.31
2014-05-20 1507 2286901 1383 182185997 81.50 81.80 78.00 78.60 2.70 -3.32% 78.60 1 78.70 4 17.70
2014-05-21 1507 5365755 2861 398791082 78.40 78.40 73.10 73.10 5.50 -7% 0.00 0 73.10 1144 16.46
2014-05-22 1507 5028463 3132 360233865 73.10 73.20 70.10 71.80 1.30 -1.78% 71.70 37 71.80 19 16.17
2014-05-23 1507 3354438 2160 247878338 72.20 75.20 72.20 74.10 2.30 3.2% 74.10 69 74.20 10 16.69
2014-05-26 1507 2067501 1439 151460370 74.20 74.50 72.60 72.60 1.50 -2.02% 72.60 19 72.80 130 16.35
2014-05-27 1507 1007471 736 72829212 72.70 73.20 71.90 72.20 0.40 -0.55% 72.20 22 72.30 11 16.26
2014-05-28 1507 1209734 972 87705948 72.30 73.60 72.00 72.20 0.00 0% 72.20 57 72.30 13 16.26
2014-05-29 1507 2062435 1312 149217102 72.20 73.50 72.00 72.00 0.20 -0.28% 72.00 53 72.10 1 16.22
2014-05-30 1507 1232108 832 89314176 72.00 73.10 72.00 72.20 0.20 0.28% 72.20 38 72.30 5 16.26
2014-06-03 1507 2359350 1684 174331600 73.50 74.40 72.90 74.30 2.10 2.91% 74.30 16 74.40 12 16.73
2014-06-04 1507 1986781 890 146139463 74.30 74.30 72.90 73.20 1.10 -1.48% 73.20 12 73.50 28 16.49
2014-06-05 1507 1167373 820 84887211 73.20 73.20 72.50 72.60 0.60 -0.82% 72.60 32 72.70 11 16.35
2014-06-06 1507 1517726 872 110702698 72.60 73.80 72.40 73.00 0.40 0.55% 73.00 2 73.20 4 16.44
2014-06-09 1507 599400 384 43533616 73.00 73.00 72.30 72.40 0.60 -0.82% 72.40 6 72.50 11 16.31
2014-06-10 1507 1189235 772 85444992 72.10 72.30 71.40 71.80 0.60 -0.83% 71.80 42 71.90 15 16.17
2014-06-11 1507 1621725 471 117545619 71.80 73.20 71.60 72.20 0.40 0.56% 72.20 58 72.60 6 16.26
2014-06-12 1507 1216383 495 88130028 72.60 72.80 71.90 72.40 0.20 0.28% 72.40 5 72.50 6 16.31
2014-06-13 1507 890722 569 64087470 72.00 72.50 71.80 71.90 0.50 -0.69% 71.90 2 72.00 164 16.19
2014-06-16 1507 1379517 1027 98550698 71.80 72.10 71.00 71.00 0.90 -1.25% 71.00 82 71.40 19 15.99
2014-06-17 1507 2297756 1586 161039566 71.00 71.20 69.50 69.70 1.30 -1.83% 69.70 8 69.80 7 15.70
2014-06-18 1507 1949061 1353 136756170 69.70 71.00 69.50 70.40 0.70 1% 70.40 5 70.60 3 15.86
2014-06-19 1507 705092 521 49247100 70.40 70.40 69.60 69.70 0.70 -0.99% 69.60 55 69.70 12 15.70
2014-06-20 1507 2932550 1862 200311655 69.50 69.80 67.50 68.10 1.60 -2.3% 68.10 356 68.20 1 15.34
2014-06-23 1507 1308180 826 89581945 68.10 69.00 68.10 68.50 0.40 0.59% 68.40 33 68.50 70 15.43
2014-06-24 1507 926939 506 63547718 68.50 69.00 68.30 68.50 0.00 0% 68.50 4 68.60 19 15.43
2014-06-25 1507 1558808 644 106267181 68.20 69.20 67.20 68.70 0.20 0.29% 68.50 165 68.70 8 15.47
2014-06-26 1507 1368671 682 94624596 68.70 69.90 68.60 69.80 1.10 1.6% 69.60 1 69.80 10 15.72
2014-06-27 1507 1919431 1203 136662981 70.10 72.00 69.90 71.30 1.50 2.15% 71.30 484 71.40 1 16.06
2014-06-30 1507 3067089 1434 218913319 71.70 72.00 71.00 71.00 0.30 -0.42% 71.00 47 71.60 13 15.99
2014-07-01 1507 1890611 1068 130640358 68.50 69.80 68.50 69.50 0.00 -2.11% 69.40 22 69.50 228 15.65
2014-07-02 1507 1232602 952 85598290 70.10 70.80 68.60 69.50 0.00 0% 69.40 2 69.50 118 15.65
2014-07-03 1507 1212544 520 84780295 69.70 70.40 69.30 69.30 0.20 -0.29% 69.30 16 69.50 16 15.61
2014-07-04 1507 1417300 558 97501765 69.30 69.60 68.50 68.60 0.70 -1.01% 68.50 98 68.60 9 15.45
2014-07-07 1507 1023156 553 69829233 68.90 68.90 68.00 68.20 0.40 -0.58% 68.20 19 68.30 2 15.36
2014-07-08 1507 1366927 677 94866863 68.20 70.20 68.20 69.40 1.20 1.76% 69.40 62 69.50 10 15.63
2014-07-09 1507 785652 542 54228885 68.80 69.70 68.80 68.90 0.50 -0.72% 68.90 4 69.00 36 15.52
2014-07-10 1507 1129931 521 77184304 68.20 69.00 68.20 68.30 0.60 -0.87% 68.30 23 68.40 23 15.38
2014-07-11 1507 1007935 669 68316255 69.00 69.50 67.10 67.10 1.20 -1.76% 67.10 22 67.40 10 15.11
2014-07-14 1507 860145 677 58239467 67.10 68.10 67.10 67.80 0.70 1.04% 67.50 10 67.80 42 15.27
2014-07-15 1507 1126681 760 76249660 68.00 68.30 67.10 67.80 0.00 0% 67.70 1 67.80 24 15.27
2014-07-16 1507 1529900 1043 102059878 67.80 68.20 65.50 66.00 1.80 -2.65% 66.00 33 66.10 18 14.86
2014-07-17 1507 2006968 1155 129618020 65.60 66.00 63.70 64.50 1.50 -2.27% 64.40 13 64.50 4 14.53
2014-07-18 1507 1642423 1000 104041894 64.00 64.40 62.60 63.20 1.30 -2.02% 63.10 18 63.20 125 14.23
2014-07-21 1507 1834462 1099 116581061 63.60 64.20 62.60 63.80 0.60 0.95% 63.80 10 63.90 27 14.37
2014-07-22 1507 2201909 1334 144446133 64.20 66.60 64.20 66.60 2.80 4.39% 66.50 3 66.60 14 15.00
2014-07-24 1507 3540633 1708 242218435 68.40 69.60 67.00 69.30 2.70 4.05% 69.30 91 69.40 12 15.61
2014-07-25 1507 2727118 1524 190769564 69.60 70.70 68.50 70.20 0.90 1.3% 70.20 128 70.40 18 15.81
2014-07-28 1507 2620042 1275 182972729 70.50 70.70 69.10 69.70 0.50 -0.71% 69.70 149 69.90 4 15.70
2014-07-29 1507 2104236 1427 147857725 70.40 71.10 69.80 70.50 0.80 1.15% 70.50 46 70.60 2 15.88
2014-07-30 1507 3288874 2054 239124289 70.90 74.70 69.60 74.00 3.50 4.96% 73.70 6 74.00 68 16.67
2014-07-31 1507 3812010 2527 290154670 74.90 77.70 73.50 77.00 3.00 4.05% 77.00 343 77.10 14 17.34
2014-08-01 1507 4947889 2533 383072078 76.50 79.50 74.70 77.90 0.90 1.17% 77.70 6 77.90 9 17.55
2014-08-04 1507 1217821 871 94520021 77.90 78.80 76.50 77.60 0.30 -0.39% 77.60 7 77.70 14 17.48
2014-08-05 1507 1316696 970 99766500 76.50 77.30 74.60 75.30 2.30 -2.96% 75.20 1 75.40 7 16.96
2014-08-06 1507 1481907 821 110219500 75.50 75.80 73.80 75.00 0.30 -0.4% 74.90 3 75.20 2 16.89
2014-08-07 1507 546976 438 40973414 74.30 75.80 74.20 74.20 0.80 -1.07% 74.20 27 74.50 1 16.71
2014-08-08 1507 1469100 929 107921200 74.80 74.80 72.40 74.30 0.10 0.13% 74.30 1 74.40 24 16.73
2014-08-11 1507 904220 630 67838286 75.40 76.10 74.20 74.50 0.20 0.27% 74.50 47 74.80 1 16.78
2014-08-12 1507 824583 610 61673330 75.50 75.80 74.30 74.60 0.10 0.13% 74.60 38 74.80 7 16.80
2014-08-13 1507 1045803 706 77457522 74.80 75.00 73.60 74.00 0.60 -0.8% 73.90 100 74.00 70 16.67
2014-08-14 1507 971866 755 72581181 74.00 75.40 73.90 74.90 0.90 1.22% 74.90 133 75.00 12 16.87
2014-08-15 1507 996662 573 74262945 74.80 75.10 73.60 74.80 0.10 -0.13% 74.80 1 75.00 14 15.68
2014-08-18 1507 1170053 600 85544678 74.50 74.80 72.00 72.00 2.80 -3.74% 72.00 249 72.40 2 15.09
2014-08-19 1507 746099 447 54236674 72.00 73.20 72.00 72.90 0.90 1.25% 72.80 1 72.90 14 15.28
2014-08-20 1507 689040 526 49793880 73.20 73.20 71.70 72.00 0.90 -1.23% 71.90 4 72.00 39 15.09
2014-08-21 1507 653466 512 47025752 71.80 72.30 71.70 72.00 0.00 0% 71.90 3 72.00 41 15.09
2014-08-22 1507 681604 492 49589405 72.20 73.00 72.20 72.70 0.70 0.97% 72.70 1 72.80 98 15.24
2014-08-25 1507 372030 277 26929467 72.60 72.70 72.00 72.30 0.40 -0.55% 72.30 16 72.50 1 15.16
2014-08-26 1507 458559 268 33293481 72.40 73.20 72.30 72.50 0.20 0.28% 72.40 12 72.50 44 15.20
2014-08-27 1507 690534 533 50583616 72.70 74.00 72.60 74.00 1.50 2.07% 73.70 3 74.00 87 15.51
2014-08-28 1507 2032271 1168 152869758 74.20 76.10 74.20 74.70 0.70 0.95% 74.70 32 74.90 2 15.66
2014-08-29 1507 710102 467 52573198 74.70 75.20 73.50 74.10 0.60 -0.8% 74.00 3 74.10 1 15.53
2014-09-01 1507 944102 484 68838935 74.20 74.20 72.10 72.50 1.60 -2.16% 72.50 13 72.70 1 15.20
2014-09-02 1507 1318680 869 94695928 72.90 73.00 71.00 72.00 0.50 -0.69% 71.70 1 72.00 6 15.09
2014-09-03 1507 485238 380 34728659 72.00 72.60 71.20 71.30 0.70 -0.97% 71.30 21 71.40 1 14.95
2014-09-04 1507 1418295 862 99582950 71.30 71.30 69.60 70.00 1.30 -1.82% 69.90 14 70.00 205 14.68
2014-09-05 1507 947761 536 65665370 69.00 70.10 69.00 70.00 0.00 0% 70.00 17 70.10 2 14.68
2014-09-09 1507 1229200 462 85406600 70.00 70.10 68.60 69.10 0.90 -1.29% 69.10 1 69.20 2 14.49
2014-09-10 1507 2009504 1210 136120275 68.30 68.90 67.50 67.70 1.40 -2.03% 67.70 5 67.90 1 14.19
2014-09-11 1507 2147661 1399 145906846 69.70 69.70 67.30 67.50 0.20 -0.3% 67.50 74 67.60 4 14.15
2014-09-12 1507 1983597 1091 130277494 67.50 67.50 64.20 65.70 1.80 -2.67% 65.60 17 65.70 13 13.77
2014-09-15 1507 589351 496 39484483 65.90 67.50 65.70 67.20 1.50 2.28% 67.20 3 67.40 3 14.09
2014-09-16 1507 336840 247 22664346 67.60 68.00 67.00 67.00 0.20 -0.3% 67.00 11 67.10 1 14.05
2014-09-17 1507 411014 370 27446928 67.00 67.80 66.10 66.20 0.80 -1.19% 66.20 6 66.50 1 13.88
2014-09-18 1507 1188520 634 79470359 66.20 67.30 66.20 66.70 0.50 0.76% 66.70 11 66.80 1 13.98
2014-09-19 1507 264033 246 17679034 66.80 67.30 66.60 67.20 0.50 0.75% 67.20 6 67.30 4 14.09
2014-09-22 1507 428114 372 28453046 67.20 67.40 66.00 66.50 0.70 -1.04% 66.40 16 66.50 2 13.94
2014-09-23 1507 847678 602 55547552 66.10 66.60 64.90 65.20 1.30 -1.95% 65.20 15 65.30 1 13.67
2014-09-24 1507 525938 441 34592908 65.20 66.50 65.00 65.90 0.70 1.07% 65.80 50 66.00 2 13.82
2014-09-25 1507 524260 401 34626559 66.00 66.70 65.20 66.00 0.10 0.15% 65.90 4 66.00 10 13.84
2014-09-26 1507 1066264 766 71347417 65.20 67.60 65.10 67.40 1.40 2.12% 67.30 3 67.40 1 14.13
2014-09-29 1507 1248902 929 85229136 67.90 68.60 67.80 68.00 0.60 0.89% 67.80 20 68.10 2 14.26
2014-09-30 1507 2969536 987 206222320 67.80 70.20 66.80 70.20 2.20 3.24% 70.00 2 70.20 3 14.72
2014-10-01 1507 1263680 794 88332327 70.20 70.70 68.50 69.60 0.60 -0.85% 69.50 12 69.60 3 14.59
2014-10-02 1507 664252 498 46115440 68.70 69.90 68.70 69.80 0.20 0.29% 69.80 145 69.90 6 14.63
2014-10-03 1507 839573 482 58375138 69.80 70.10 69.20 69.30 0.50 -0.72% 69.30 57 69.40 20 14.53
2014-10-06 1507 586006 362 40906814 69.30 70.50 69.30 69.60 0.30 0.43% 69.50 78 69.60 11 14.59
2014-10-07 1507 1158258 563 79758802 69.00 69.30 68.00 68.90 0.70 -1.01% 68.80 5 68.90 27 14.44
2014-10-08 1507 787900 529 53309464 68.10 68.50 66.80 67.10 1.80 -2.61% 67.10 28 67.50 40 14.07
2014-10-09 1507 768639 603 51220151 67.10 67.60 66.20 66.20 0.90 -1.34% 66.20 8 66.30 1 13.88
2014-10-13 1507 579563 454 37937908 65.50 66.10 65.00 65.00 1.20 -1.81% 65.00 62 65.10 1 13.63
2014-10-14 1507 685874 572 45051184 65.00 66.20 64.80 65.70 0.70 1.08% 65.70 8 65.80 83 13.77
2014-10-15 1507 2046258 1367 135313879 66.50 67.40 65.60 65.90 0.20 0.3% 65.90 25 66.00 3 13.82
2014-10-16 1507 1466317 1043 98237180 65.50 69.00 64.10 68.20 2.30 3.49% 68.20 374 68.30 1 14.30
2014-10-17 1507 1050140 845 70979457 68.20 68.30 66.80 68.10 0.10 -0.15% 67.70 2 68.10 9 14.28
2014-10-20 1507 1180347 915 81074745 68.60 69.50 67.90 67.90 0.20 -0.29% 67.90 25 68.00 1 14.23
2014-10-21 1507 393092 347 26497783 67.90 67.90 67.10 67.30 0.60 -0.88% 67.30 9 67.40 20 14.11
2014-10-22 1507 1300905 848 87886870 67.50 68.80 67.00 67.60 0.30 0.45% 67.40 1 67.60 43 14.17
2014-10-23 1507 819530 527 55444925 67.60 68.30 67.20 67.70 0.10 0.15% 67.50 17 67.70 1 14.19
2014-10-24 1507 1065388 662 72417856 67.70 68.60 67.50 68.00 0.30 0.44% 67.80 12 68.00 38 14.26
2014-10-27 1507 1041437 693 69142071 68.10 68.30 65.10 65.10 2.90 -4.26% 65.10 4 65.20 1 13.65
2014-10-28 1507 521585 359 34635310 65.80 66.80 65.80 66.40 1.30 2% 66.40 6 66.50 6 13.92
2014-10-29 1507 431280 300 29001087 66.50 67.50 66.50 67.30 0.90 1.36% 67.30 1 67.40 2 14.11
2014-10-30 1507 155815 144 10450105 67.50 67.50 66.90 67.00 0.30 -0.45% 67.00 7 67.10 2 14.05
2014-10-31 1507 1146534 356 77387385 67.50 67.80 67.30 67.50 0.50 0.75% 67.40 19 67.50 28 14.15
2014-11-03 1507 999926 617 67982560 67.60 68.20 67.60 68.20 0.70 1.04% 68.10 5 68.20 40 14.30
2014-11-04 1507 562654 332 38251472 68.00 68.20 67.70 67.90 0.30 -0.44% 67.90 20 68.00 47 14.23
2014-11-05 1507 1102855 418 75248908 68.00 68.50 68.00 68.00 0.10 0.15% 68.00 145 68.30 21 14.26
2014-11-06 1507 751398 475 51480764 68.00 69.00 68.00 68.30 0.30 0.44% 68.00 20 68.30 4 14.32
2014-11-07 1507 1854513 1040 129121452 68.70 70.50 68.40 69.50 1.20 1.76% 69.50 2 69.60 114 14.57
2014-11-10 1507 1539719 806 106813638 69.70 70.10 69.00 69.60 0.10 0.14% 69.40 23 69.60 8 14.59
2014-11-11 1507 2085333 948 146035774 69.60 70.30 69.30 70.00 0.40 0.57% 70.00 19 70.10 7 14.68
2014-11-12 1507 788834 594 54179958 69.70 69.80 68.10 68.10 1.90 -2.71% 68.10 38 68.20 1 14.28
2014-11-13 1507 625712 445 42620556 68.10 68.70 67.80 67.90 0.20 -0.29% 67.80 6 68.00 61 14.23
2014-11-14 1507 865739 554 58236681 67.90 68.00 67.10 67.10 0.80 -1.18% 67.10 22 67.30 26 14.07
2014-11-17 1507 967016 792 64702647 67.80 68.10 66.10 66.30 0.80 -1.19% 66.30 7 66.70 1 12.53
2014-11-18 1507 485656 372 32314324 66.50 67.00 66.10 66.50 0.20 0.3% 66.50 2 66.60 48 12.57
2014-11-19 1507 941181 619 63481068 66.60 67.80 66.60 67.80 1.30 1.95% 67.50 2 67.80 13 12.82
2014-11-20 1507 1163421 843 79564437 67.80 68.80 67.30 68.20 0.40 0.59% 68.20 37 68.40 5 12.89
2014-11-21 1507 842399 632 57925848 68.60 68.90 68.20 68.70 0.50 0.73% 68.60 1 68.70 2 12.99
2014-11-24 1507 4744468 2532 338945393 69.40 73.20 69.40 72.00 3.30 4.8% 72.00 54 72.10 5 13.61
2014-11-25 1507 3230807 1717 234012833 72.00 73.20 71.30 71.80 0.20 -0.28% 71.80 43 72.00 2 13.57
2014-11-26 1507 1366103 912 97294095 72.00 72.30 70.60 71.10 0.70 -0.97% 71.10 5 71.20 1 13.44
2014-11-27 1507 1441727 653 101204037 70.90 71.80 69.70 69.80 1.30 -1.83% 69.80 12 69.90 1 13.19
2014-11-28 1507 1459008 762 103062560 69.80 71.40 69.80 71.10 1.30 1.86% 70.80 2 71.10 3 13.44
2014-12-01 1507 927203 724 65715312 69.00 71.60 69.00 71.60 0.50 0.7% 71.10 14 71.60 12 13.53
2014-12-02 1507 813500 478 57537797 71.50 71.50 70.30 70.40 1.20 -1.68% 70.30 22 70.40 37 13.31
2014-12-03 1507 1425794 1029 101638988 70.70 71.80 70.60 71.40 1.00 1.42% 71.30 4 71.40 27 13.50
2014-12-04 1507 563691 392 40018320 71.70 71.90 70.50 71.00 0.40 -0.56% 71.00 3 71.20 12 13.42
2014-12-05 1507 499322 369 35545456 71.00 71.90 70.60 71.70 0.70 0.99% 71.60 6 71.70 11 13.55
2014-12-08 1507 1017296 619 73731839 72.40 72.80 71.80 72.50 0.80 1.12% 72.50 308 72.60 9 13.71
2014-12-09 1507 1743971 915 127069897 73.00 73.40 72.00 72.70 0.20 0.28% 72.70 35 73.00 7 13.74
2014-12-10 1507 1102628 611 79947250 72.50 73.10 71.40 73.10 0.40 0.55% 73.00 273 73.10 4 13.82
2014-12-11 1507 1264210 731 92385849 73.00 73.70 72.20 73.50 0.40 0.55% 73.50 119 73.60 13 13.89
2014-12-12 1507 1047637 689 76446701 73.50 73.60 72.30 73.20 0.30 -0.41% 73.20 56 73.30 5 13.84
2014-12-15 1507 761969 460 55262237 72.40 73.20 71.60 73.20 0.00 0% 73.20 101 73.30 32 13.84
2014-12-16 1507 1762289 1039 127543389 72.40 72.80 71.60 72.40 0.80 -1.09% 71.80 16 72.40 103 13.69
2014-12-17 1507 1656267 557 118894364 72.00 72.00 71.50 71.80 0.60 -0.83% 71.60 6 71.80 837 13.57
2014-12-18 1507 767733 526 55073713 71.80 72.00 71.50 71.50 0.30 -0.42% 71.50 14 71.80 140 13.52
2014-12-19 1507 478939 340 34282233 71.80 72.00 71.00 71.50 0.00 0% 71.40 5 71.50 17 13.52
2014-12-22 1507 870901 483 62348617 71.80 72.00 71.30 71.50 0.00 0% 71.40 26 71.50 250 13.52
2014-12-23 1507 311740 235 22483022 71.70 72.50 71.50 72.40 0.90 1.26% 72.40 2 72.50 21 13.69
2014-12-24 1507 469440 301 34142481 72.40 73.10 72.40 72.70 0.30 0.41% 72.70 1 72.90 11 13.74
2014-12-25 1507 721240 380 52771440 72.90 73.60 72.50 73.50 0.80 1.1% 73.50 77 73.60 15 13.89
2014-12-26 1507 1020102 542 75633872 73.50 74.60 73.10 74.50 1.00 1.36% 74.50 126 74.60 35 14.08
2014-12-27 1507 763912 364 57192029 74.60 75.30 74.40 75.00 0.50 0.67% 75.00 159 75.10 24 14.18
2014-12-29 1507 1334073 601 100030809 75.00 75.20 74.60 74.60 0.40 -0.53% 74.60 38 75.00 19 14.10
2014-12-30 1507 1529170 684 114466809 74.50 75.20 74.10 75.00 0.40 0.54% 75.00 245 75.10 18 14.18
2014-12-31 1507 1936973 860 148845259 75.00 79.30 74.80 79.30 4.30 5.73% 75.50 3 79.30 8 14.99