和大(1536)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　45.55
0
0%		45.85
0.3
0.66%		 　44.85
-1
-2.18%		44.45
-0.4
-0.89%		46.45
2
4.5%		46.25
-0.2
-0.43%		45.75
-0.5
-1.08%		 　45.30
-0.45
-0.98%		44.70
-0.6
-1.32%		45.95
1.25
2.8%		45.90
-0.05
-0.11%		46.00
0.1
0.22%		 　45.85
-0.15
-0.33%		45.60
-0.25
-0.55%		45.30
-0.3
-0.66%		46.10
0.8
1.77%		46.30
0.2
0.43%		 　45.70
-0.6
-1.3%		 45.78
2 月　　　　46.70
1
2.19%		47.20
0.5
1.07%		47.90
0.7
1.48%		 　49.20
1.3
2.71%		50.00
0.8
1.63%		51.00
1
2%		50.60
-0.4
-0.78%		49.25
-1.35
-2.67%		 　50.00
0.75
1.52%		49.90
-0.1
-0.2%		53.30
3.4
6.81%		55.40
2.1
3.94%		54.80
-0.6
-1.08%		 　55.80
1
1.82%		55.50
-0.3
-0.54%		56.50
1
1.8%		56.30
-0.2
-0.35%		 52.56
3 月　　56.80
0.5
0.89%		56.80
0
0%		57.20
0.4
0.7%		57.00
-0.2
-0.35%		56.00
-1
-1.75%		 　55.10
-0.9
-1.61%		55.30
0.2
0.36%		55.30
0
0%		55.40
0.1
0.18%		54.90
-0.5
-0.9%		 　54.20
-0.7
-1.28%		54.00
-0.2
-0.37%		53.10
-0.9
-1.67%		51.40
-1.7
-3.2%		51.70
0.3
0.58%		 　51.00
-0.7
-1.35%		53.40
2.4
4.71%		52.60
-0.8
-1.5%		52.50
-0.1
-0.19%		52.10
-0.4
-0.76%		 53.10
1
1.92%		54.05
4 月52.60
-0.5
-0.94%		53.30
0.7
1.33%		55.50
2.2
4.13%		 　　54.50
-1
-1.8%		54.00
-0.5
-0.92%		54.20
0.2
0.37%		53.30
-0.9
-1.66%		52.30
-1
-1.88%		 　49.30
-3
-5.74%		50.50
1.2
2.43%		50.30
-0.2
-0.4%		50.80
0.5
0.99%		50.30
-0.5
-0.98%		 　51.00
0.7
1.39%		51.20
0.2
0.39%		51.40
0.2
0.39%		50.60
-0.8
-1.56%		49.00
-1.6
-3.16%		 　48.70
-0.3
-0.61%		49.30
0.6
1.23%		48.00
-1.3
-2.64%		 51.26
5 月　49.20
1.2
2.5%		 　50.00
0.8
1.63%		50.00
0
0%		49.40
-0.6
-1.2%		47.65
-1.75
-3.54%		46.20
-1.45
-3.04%		 　46.00
-0.2
-0.43%		45.70
-0.3
-0.65%		45.80
0.1
0.22%		45.80
0
0%		47.15
1.35
2.95%		 　47.20
0.05
0.11%		46.70
-0.5
-1.06%		47.15
0.45
0.96%		48.60
1.45
3.08%		49.65
1.05
2.16%		 　49.75
0.1
0.2%		49.40
-0.35
-0.7%		48.80
-0.6
-1.21%		49.05
0.25
0.51%		49.40
0.35
0.71%		 48.1
6 月　　49.10
-0.3
-0.61%		49.20
0.1
0.2%		49.00
-0.2
-0.41%		48.15
-0.85
-1.73%		 　49.35
1.2
2.49%		52.80
3.45
6.99%		52.60
-0.2
-0.38%		52.00
-0.6
-1.14%		53.00
1
1.92%		 　52.60
-0.4
-0.75%		53.00
0.4
0.76%		52.20
-0.8
-1.51%		52.20
0
0%		52.20
0
0%		 　51.30
-0.9
-1.72%		51.60
0.3
0.58%		51.50
-0.1
-0.19%		53.20
1.7
3.3%		52.40
-0.8
-1.5%		 　53.00
0.6
1.15%		 51.58
7 月52.90
-0.1
-0.19%		51.70
-1.2
-2.27%		51.90
0.2
0.39%		51.50
-0.4
-0.77%		 　51.60
0.1
0.19%		50.70
-0.9
-1.74%		49.15
-1.55
-3.06%		49.40
0.25
0.51%		48.20
-1.2
-2.43%		 　51.50
3.3
6.85%		51.50
0
0%		50.60
-0.9
-1.75%		50.70
0.1
0.2%		52.00
1.3
2.56%		 　51.80
-0.2
-0.38%		51.90
0.1
0.19%		 53.20
1.3
2.5%		52.10
-1.1
-2.07%		 　51.60
-0.5
-0.96%		49.85
-1.75
-3.39%		50.60
0.75
1.5%		50.90
0.3
0.59%		51.3
8 月50.60
-0.3
-0.59%		 　50.70
0.1
0.2%		50.70
0
0%		49.45
-1.25
-2.47%		50.30
0.85
1.72%		49.30
-1
-1.99%		 　51.00
1.7
3.45%		50.70
-0.3
-0.59%		51.40
0.7
1.38%		51.30
-0.1
-0.19%		52.10
0.8
1.56%		 　51.70
-0.4
-0.77%		52.00
0.3
0.58%		51.30
-0.7
-1.35%		51.00
-0.3
-0.58%		51.60
0.6
1.18%		 　52.30
0.7
1.36%		53.90
1.6
3.06%		54.00
0.1
0.19%		54.00
0
0%		54.50
0.5
0.93%		 51.93
9 月56.30
1.8
3.3%		55.10
-1.2
-2.13%		52.80
-2.3
-4.17%		52.80
0
0%		53.50
0.7
1.33%		 　　54.50
1
1.87%		55.40
0.9
1.65%		54.40
-1
-1.81%		53.10
-1.3
-2.39%		 　53.90
0.8
1.51%		53.10
-0.8
-1.48%		54.20
1.1
2.07%		57.90
3.7
6.83%		58.50
0.6
1.04%		 　58.60
0.1
0.17%		56.30
-2.3
-3.92%		57.20
0.9
1.6%		56.00
-1.2
-2.1%		55.90
-0.1
-0.18%		 　55.60
-0.3
-0.54%		55.80
0.2
0.36%		 55.4
10 月56.90
1.1
1.97%		57.30
0.4
0.7%		58.50
1.2
2.09%		 　62.50
4
6.84%		60.60
-1.9
-3.04%		57.80
-2.8
-4.62%		58.50
0.7
1.21%		 　　56.20
-2.3
-3.93%		57.80
1.6
2.85%		56.10
-1.7
-2.94%		55.80
-0.3
-0.53%		54.00
-1.8
-3.23%		 　54.60
0.6
1.11%		55.70
1.1
2.01%		56.40
0.7
1.26%		55.80
-0.6
-1.06%		54.70
-1.1
-1.97%		 　51.80
-2.9
-5.3%		52.90
1.1
2.12%		55.10
2.2
4.16%		54.30
-0.8
-1.45%		54.20
-0.1
-0.18%		56.25
11 月 　54.60
0.4
0.74%		54.60
0
0%		54.80
0.2
0.37%		53.70
-1.1
-2.01%		55.50
1.8
3.35%		 　56.70
1.2
2.16%		56.70
0
0%		56.30
-0.4
-0.71%		56.40
0.1
0.18%		56.30
-0.1
-0.18%		 　55.20
-1.1
-1.95%		54.50
-0.7
-1.27%		54.90
0.4
0.73%		57.00
2.1
3.83%		56.50
-0.5
-0.88%		 　56.20
-0.3
-0.53%		57.10
0.9
1.6%		56.70
-0.4
-0.7%		56.70
0
0%		56.40
-0.3
-0.53%		 55.89
12 月56.50
0.1
0.18%		56.40
-0.1
-0.18%		58.20
1.8
3.19%		57.70
-0.5
-0.86%		57.50
-0.2
-0.35%		 　57.90
0.4
0.7%		57.50
-0.4
-0.69%		56.20
-1.3
-2.26%		55.80
-0.4
-0.71%		55.90
0.1
0.18%		 　55.50
-0.4
-0.72%		55.00
-0.5
-0.9%		55.20
0.2
0.36%		55.40
0.2
0.36%		54.00
-1.4
-2.53%		 　55.40
1.4
2.59%		55.30
-0.1
-0.18%		55.50
0.2
0.36%		55.10
-0.4
-0.72%		55.00
-0.1
-0.18%		55.20
0.2
0.36%		 55.10
-0.1
-0.18%		56.10
1
1.81%		56.00
-0.1
-0.18%		55.98

說明:最高漲幅:6.99%最低跌幅:-5.74% 最高價:62.50最低價:44.45平均價:52.54,灰色底表示週末,漲154天(138.15)元,跌146天(-109.1)元,平盤14天
7%=7,5%=2,4%=4,3%=22,2%=42,1%=42,0%=49,-0%=2,-1%=3,-2%=5,-3%=11,-4%=30,-5%=33,-6%=62,

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 1536 3164713 1794 144926093 46.25 46.55 45.50 45.55 0.45 0% 45.55 14 45.60 21 26.95
2014-01-03 1536 3130894 1699 143041473 45.60 46.00 45.50 45.85 0.30 0.66% 45.85 74 45.90 27 27.13
2014-01-06 1536 3526979 1878 160550832 46.20 46.20 44.85 44.85 1.00 -2.18% 44.85 6 44.95 5 26.54
2014-01-07 1536 5706200 3045 252661152 45.00 45.25 43.65 44.45 0.40 -0.89% 44.40 13 44.45 2 26.30
2014-01-08 1536 11990021 5895 552584621 44.90 46.80 44.80 46.45 2.00 4.5% 46.40 91 46.45 29 27.49
2014-01-09 1536 12839993 5974 605407634 47.20 48.00 46.20 46.25 0.20 -0.43% 46.25 91 46.30 9 27.37
2014-01-10 1536 3803873 2028 174184620 46.40 46.65 45.50 45.75 0.50 -1.08% 45.75 12 45.80 10 27.07
2014-01-13 1536 3212225 1771 146365231 46.00 46.15 45.25 45.30 0.45 -0.98% 45.30 79 45.35 13 26.80
2014-01-14 1536 3734798 2002 167055000 44.80 45.10 44.30 44.70 0.60 -1.32% 44.65 29 44.70 37 26.45
2014-01-15 1536 9333195 4325 434291614 46.80 47.20 45.95 45.95 1.25 2.8% 45.95 46 46.00 20 27.19
2014-01-16 1536 3964730 2221 182860632 47.00 47.00 45.60 45.90 0.05 -0.11% 45.85 13 45.90 8 27.16
2014-01-17 1536 3656965 2133 169136940 46.50 46.80 45.60 46.00 0.10 0.22% 46.00 47 46.05 11 27.22
2014-01-20 1536 2517510 1364 116091814 46.60 46.60 45.80 45.85 0.15 -0.33% 45.85 49 45.90 7 27.13
2014-01-21 1536 2209377 1267 101055771 46.30 46.30 45.55 45.60 0.25 -0.55% 45.60 45 45.65 5 26.98
2014-01-22 1536 2154724 1150 98289382 45.70 46.10 45.30 45.30 0.30 -0.66% 45.25 51 45.30 5 26.80
2014-01-23 1536 7945106 4072 370124749 45.80 47.20 45.40 46.10 0.80 1.77% 46.10 11 46.20 59 27.28
2014-01-24 1536 6424974 3199 299845320 46.10 47.15 46.10 46.30 0.20 0.43% 46.30 39 46.35 23 27.40
2014-01-27 1536 3051731 1602 139792180 45.60 46.20 45.60 45.70 0.60 -1.3% 45.70 78 45.75 13 27.04
2014-02-05 1536 5527277 2756 255629441 45.20 46.80 45.10 46.70 1.00 2.19% 46.65 4 46.70 130 27.63
2014-02-06 1536 6314316 3127 297049942 47.00 47.45 46.40 47.20 0.50 1.07% 47.15 26 47.20 304 27.93
2014-02-07 1536 11662541 5870 564008821 47.80 48.90 47.75 47.90 0.70 1.48% 47.90 5 47.95 28 28.34
2014-02-10 1536 12104168 5895 594822675 49.00 49.50 48.50 49.20 1.30 2.71% 49.20 28 49.25 15 29.11
2014-02-11 1536 14095984 6682 715461700 50.50 51.60 50.00 50.00 0.80 1.63% 50.00 400 50.10 10 29.59
2014-02-12 1536 12414015 6173 629041521 50.50 51.40 49.55 51.00 1.00 2% 50.90 35 51.00 136 30.18
2014-02-13 1536 12010266 6054 617099176 51.00 52.50 50.20 50.60 0.40 -0.78% 50.50 62 50.60 53 29.94
2014-02-14 1536 9067705 4473 456589566 51.40 51.90 49.20 49.25 1.35 -2.67% 49.25 18 49.30 2 29.14
2014-02-17 1536 6117070 3042 305319250 49.50 50.60 49.25 50.00 0.75 1.52% 49.90 7 50.00 16 29.59
2014-02-18 1536 3834446 1874 190729260 50.20 50.50 49.55 49.90 0.10 -0.2% 49.85 17 49.90 35 29.53
2014-02-19 1536 27043939 11014 1412165424 50.20 53.30 50.20 53.30 3.40 6.81% 53.30 3161 0.00 0 31.54
2014-02-20 1536 26950383 12151 1491802038 55.00 56.20 54.30 55.40 2.10 3.94% 55.30 37 55.40 19 32.78
2014-02-21 1536 12557291 6530 695070773 56.50 56.50 54.40 54.80 0.60 -1.08% 54.80 63 55.00 26 32.43
2014-02-24 1536 13101584 6385 734429503 55.10 57.00 55.10 55.80 1.00 1.82% 55.70 57 55.80 29 33.02
2014-02-25 1536 7067248 3884 389944120 56.10 56.30 54.50 55.50 0.30 -0.54% 55.40 6 55.50 1 32.84
2014-02-26 1536 15372482 7480 883919256 56.90 58.50 56.50 56.50 1.00 1.8% 56.50 99 56.60 1 33.43
2014-02-27 1536 7879558 4016 443604963 57.00 57.30 55.60 56.30 0.20 -0.35% 56.20 11 56.30 18 33.31
2014-03-03 1536 7157671 3980 400159671 55.50 56.80 54.90 56.80 0.50 0.89% 56.70 5 56.80 140 33.61
2014-03-04 1536 8211105 4358 471723621 57.00 58.40 56.60 56.80 0.00 0% 56.80 35 56.90 11 33.61
2014-03-05 1536 6501253 3336 372484927 57.30 57.80 56.90 57.20 0.40 0.7% 57.10 63 57.20 13 33.85
2014-03-06 1536 5674622 3116 322163282 57.20 57.70 56.30 57.00 0.20 -0.35% 57.00 80 57.10 62 33.73
2014-03-07 1536 10939870 5278 625545320 57.00 58.30 55.50 56.00 1.00 -1.75% 56.00 17 56.10 1 33.14
2014-03-10 1536 5410805 2843 298889733 56.00 56.60 54.00 55.10 0.90 -1.61% 55.10 96 55.30 18 32.60
2014-03-11 1536 5145921 2695 285462102 55.70 56.20 54.60 55.30 0.20 0.36% 55.30 26 55.40 4 32.72
2014-03-12 1536 3006033 1548 166481601 55.30 55.80 55.00 55.30 0.00 0% 55.20 83 55.30 7 32.72
2014-03-13 1536 4334004 2142 242914098 56.20 56.80 55.40 55.40 0.10 0.18% 55.40 87 55.50 5 32.78
2014-03-14 1536 3462195 1841 190198625 54.80 55.30 54.70 54.90 0.50 -0.9% 54.90 27 55.00 16 32.49
2014-03-17 1536 4495176 2478 246463538 55.00 55.70 54.20 54.20 0.70 -1.28% 54.20 115 54.30 14 32.07
2014-03-18 1536 3990322 2280 215619188 54.80 54.90 53.50 54.00 0.20 -0.37% 53.90 23 54.00 47 31.95
2014-03-19 1536 4109429 2079 219540764 54.50 54.60 52.80 53.10 0.90 -1.67% 53.10 25 53.20 12 31.42
2014-03-20 1536 7224591 3556 371955232 52.50 52.50 50.70 51.40 1.70 -3.2% 51.40 135 51.60 17 30.41
2014-03-21 1536 2622148 1487 134807838 51.40 51.90 51.00 51.70 0.30 0.58% 51.60 21 51.70 12 30.59
2014-03-24 1536 3054976 1832 154388426 51.00 51.40 49.70 51.00 0.70 -1.35% 51.00 7 51.10 22 30.18
2014-03-25 1536 5040638 3041 266319755 51.40 53.80 51.20 53.40 2.40 4.71% 53.40 15 53.50 53 31.60
2014-03-26 1536 2945678 1678 155833449 53.50 53.60 52.40 52.60 0.80 -1.5% 52.60 164 52.80 14 31.12
2014-03-27 1536 2150605 1162 113153140 52.60 53.00 52.20 52.50 0.10 -0.19% 52.50 76 52.60 34 31.07
2014-03-28 1536 3149219 1723 167046897 52.50 54.00 52.10 52.10 0.40 -0.76% 52.10 4 52.20 1 30.83
2014-03-31 1536 1859020 1104 98659950 52.90 53.50 52.70 53.10 1.00 1.92% 53.00 15 53.10 5 31.42
2014-04-01 1536 2205683 1067 116292612 53.30 53.50 52.30 52.60 0.50 -0.94% 52.50 80 52.60 43 27.40
2014-04-02 1536 2239256 1125 119441624 53.30 53.60 52.80 53.30 0.70 1.33% 53.20 24 53.30 29 27.76
2014-04-03 1536 8208540 4068 452398980 54.20 55.50 54.20 55.50 2.20 4.13% 55.40 30 55.50 65 28.91
2014-04-07 1536 2560276 1468 139269230 55.00 55.00 54.10 54.50 1.00 -1.8% 54.50 35 54.60 13 28.39
2014-04-08 1536 1398532 816 75242228 54.00 54.30 53.40 54.00 0.50 -0.92% 53.90 45 54.00 63 28.13
2014-04-09 1536 1830171 1085 98835242 54.00 54.50 53.50 54.20 0.20 0.37% 54.20 23 54.40 32 28.23
2014-04-10 1536 4894108 2576 266951941 55.00 55.80 53.20 53.30 0.90 -1.66% 53.20 171 53.30 114 27.76
2014-04-11 1536 3530743 1942 183018497 51.00 52.90 50.90 52.30 1.00 -1.88% 52.20 28 52.30 4 27.24
2014-04-14 1536 6072376 3230 302562639 52.00 52.30 48.65 49.30 3.00 -5.74% 49.30 29 49.40 15 25.68
2014-04-15 1536 4229128 2484 210264309 49.30 50.50 48.75 50.50 1.20 2.43% 50.40 5 50.50 6 26.30
2014-04-16 1536 1689327 934 85026422 50.50 50.80 49.80 50.30 0.20 -0.4% 50.30 22 50.40 1 26.20
2014-04-17 1536 1770460 1373 90214618 50.50 51.50 50.50 50.80 0.50 0.99% 50.70 31 50.80 12 26.46
2014-04-18 1536 965609 650 48845430 51.00 51.30 50.20 50.30 0.50 -0.98% 50.20 593 50.30 6 26.20
2014-04-21 1536 1050072 668 53213572 50.30 51.00 50.30 51.00 0.70 1.39% 50.90 29 51.00 9 26.56
2014-04-22 1536 2381384 1406 123190055 51.30 52.40 50.90 51.20 0.20 0.39% 51.20 108 51.40 1 26.67
2014-04-23 1536 4050313 2239 211315080 52.20 52.80 51.40 51.40 0.20 0.39% 51.40 30 51.70 18 26.77
2014-04-24 1536 1684362 965 85891762 51.40 51.80 50.50 50.60 0.80 -1.56% 50.60 1 50.80 4 26.35
2014-04-25 1536 4368619 2390 213773786 50.00 50.50 47.15 49.00 1.60 -3.16% 48.95 13 49.00 7 25.52
2014-04-28 1536 2414203 1423 115914569 47.50 49.00 47.05 48.70 0.30 -0.61% 48.60 3 48.70 57 25.36
2014-04-29 1536 2069647 1179 102481856 49.00 50.20 48.85 49.30 0.60 1.23% 49.25 27 49.35 10 25.68
2014-04-30 1536 1863321 1098 90612567 49.80 49.80 48.00 48.00 1.30 -2.64% 48.00 122 48.10 2 25.00
2014-05-02 1536 1426599 963 69853363 48.50 49.50 48.45 49.20 1.20 2.5% 49.15 1 49.20 33 25.63
2014-05-05 1536 2371231 1264 118490123 49.70 50.50 49.50 50.00 0.80 1.63% 50.00 9 50.10 7 26.04
2014-05-06 1536 1785365 792 89085173 50.60 50.60 49.55 50.00 0.00 0% 49.90 8 50.00 51 26.04
2014-05-07 1536 1711791 771 84731904 50.00 50.00 49.20 49.40 0.60 -1.2% 49.40 16 49.50 12 25.73
2014-05-08 1536 4550842 2502 216794086 48.55 48.55 47.15 47.65 1.75 -3.54% 47.65 14 47.70 25 24.82
2014-05-09 1536 4932047 2892 227066219 46.65 46.70 45.45 46.20 1.45 -3.04% 46.20 6 46.30 19 24.06
2014-05-12 1536 1511693 944 70067609 46.50 46.65 46.00 46.00 0.20 -0.43% 46.00 67 46.05 3 23.96
2014-05-13 1536 1851032 1205 85069654 46.85 46.90 45.05 45.70 0.30 -0.65% 45.70 10 45.80 2 23.80
2014-05-14 1536 1246036 774 56928243 46.00 46.15 45.20 45.80 0.10 0.22% 45.75 6 45.90 2 23.85
2014-05-15 1536 1180727 701 54101228 45.50 46.40 45.15 45.80 0.00 0% 45.80 13 45.90 1 21.71
2014-05-16 1536 3162411 1974 148540120 46.50 47.50 46.40 47.15 1.35 2.95% 47.15 9 47.20 1 22.35
2014-05-19 1536 1873756 1108 88568876 47.80 47.80 46.90 47.20 0.05 0.11% 47.15 21 47.20 9 22.37
2014-05-20 1536 1060362 683 49873820 47.50 47.60 46.55 46.70 0.50 -1.06% 46.65 16 46.75 4 22.13
2014-05-21 1536 1096771 766 51619941 46.85 47.30 46.55 47.15 0.45 0.96% 47.10 4 47.15 1 22.35
2014-05-22 1536 3679835 2398 177420867 47.50 48.70 47.20 48.60 1.45 3.08% 48.60 14 48.65 17 23.03
2014-05-23 1536 3059193 1644 151337970 49.00 50.00 48.60 49.65 1.05 2.16% 49.65 4 49.70 104 23.53
2014-05-26 1536 2696884 1380 134297221 49.80 50.10 49.20 49.75 0.10 0.2% 49.70 19 49.75 15 23.58
2014-05-27 1536 2162127 1169 107364318 49.75 50.40 49.20 49.40 0.35 -0.7% 49.40 41 49.55 15 23.41
2014-05-28 1536 2190891 1174 108110820 49.50 49.95 48.65 48.80 0.60 -1.21% 48.80 33 48.85 1 23.13
2014-05-29 1536 1386053 816 67965832 49.00 49.45 48.75 49.05 0.25 0.51% 49.05 6 49.10 1 23.25
2014-05-30 1536 1672476 954 82529466 49.20 49.60 49.00 49.40 0.35 0.71% 49.35 4 49.45 29 23.41
2014-06-03 1536 839610 565 41312371 49.75 49.75 49.00 49.10 0.30 -0.61% 49.05 20 49.10 1 23.27
2014-06-04 1536 1611403 1040 79895022 49.10 49.85 49.10 49.20 0.10 0.2% 49.15 24 49.25 4 23.32
2014-06-05 1536 892783 536 43960372 49.30 49.60 49.00 49.00 0.20 -0.41% 49.00 33 49.05 4 23.22
2014-06-06 1536 1657153 1001 80140307 49.40 49.45 48.00 48.15 0.85 -1.73% 48.10 51 48.15 6 22.82
2014-06-09 1536 1756175 1066 86383675 48.90 49.40 48.60 49.35 1.20 2.49% 49.35 8 49.40 32 23.39
2014-06-10 1536 14230059 5976 739942108 49.80 52.80 49.80 52.80 3.45 6.99% 52.80 37 0.00 0 25.02
2014-06-11 1536 5751596 3238 303250930 52.80 53.20 52.10 52.60 0.20 -0.38% 52.60 1 52.70 7 24.93
2014-06-12 1536 2772842 1505 145450984 52.60 53.30 52.00 52.00 0.60 -1.14% 52.00 115 52.10 7 24.64
2014-06-13 1536 4619866 2743 243904798 52.60 54.00 51.70 53.00 1.00 1.92% 53.00 65 53.10 63 25.12
2014-06-16 1536 3296660 1740 175614104 53.50 54.40 52.60 52.60 0.40 -0.75% 52.60 13 52.80 2 24.93
2014-06-17 1536 5596570 2966 302275910 54.00 55.00 52.90 53.00 0.40 0.76% 53.00 20 53.10 16 25.12
2014-06-18 1536 3620948 2132 190724778 53.60 54.00 51.50 52.20 0.80 -1.51% 52.20 23 52.40 12 24.74
2014-06-19 1536 1616662 910 84368450 52.20 52.60 51.70 52.20 0.00 0% 52.10 23 52.20 7 24.74
2014-06-20 1536 3122609 1784 165453041 52.60 53.80 52.10 52.20 0.00 0% 52.20 132 52.30 13 24.74
2014-06-23 1536 2997134 1695 156653664 52.20 53.30 51.30 51.30 0.90 -1.72% 51.30 86 51.60 7 24.31
2014-06-24 1536 2127923 1161 110549521 51.60 52.40 51.60 51.60 0.30 0.58% 51.50 50 51.60 35 24.45
2014-06-25 1536 1247897 728 64493087 51.60 52.20 51.30 51.50 0.10 -0.19% 51.50 22 51.70 26 24.41
2014-06-26 1536 5725109 2984 306242183 51.80 54.30 51.70 53.20 1.70 3.3% 53.20 5 53.30 23 25.21
2014-06-27 1536 1802084 1113 95244696 53.60 53.90 52.40 52.40 0.80 -1.5% 52.30 36 52.40 27 24.83
2014-06-30 1536 1792462 1017 95173128 53.20 53.80 52.40 53.00 0.60 1.15% 52.90 5 53.00 25 25.12
2014-07-01 1536 1442053 857 76250967 53.30 53.60 52.60 52.90 0.10 -0.19% 52.80 30 52.90 26 25.07
2014-07-02 1536 3570187 1986 187838548 53.10 53.70 51.60 51.70 1.20 -2.27% 51.70 65 51.80 1 24.50
2014-07-03 1536 1647973 890 85398080 51.70 52.20 51.60 51.90 0.20 0.39% 51.90 18 52.00 47 24.60
2014-07-04 1536 1892843 1041 98095405 52.00 52.40 51.50 51.50 0.40 -0.77% 51.50 42 51.60 1 24.41
2014-07-07 1536 1362964 755 70302638 51.50 52.20 51.10 51.60 0.10 0.19% 51.60 2 51.70 122 24.45
2014-07-08 1536 2504701 1439 128570274 52.00 52.30 50.50 50.70 0.90 -1.74% 50.70 6 50.80 2 24.03
2014-07-09 1536 4336914 2501 213908901 50.00 50.00 49.00 49.15 1.55 -3.06% 49.15 18 49.20 3 23.29
2014-07-10 1536 2492039 1391 124126479 50.20 50.50 49.40 49.40 0.25 0.51% 49.40 23 49.50 41 23.41
2014-07-11 1536 2607905 1411 126735818 49.25 49.30 48.10 48.20 1.20 -2.43% 48.20 39 48.25 1 22.84
2014-07-14 1536 6308480 2595 322002757 49.60 51.50 49.20 51.50 3.30 6.85% 51.50 2963 0.00 0 24.41
2014-07-15 1536 3760548 1965 194486608 51.80 52.30 51.00 51.50 0.00 0% 51.40 40 51.50 82 24.41
2014-07-16 1536 2938260 1999 149805327 51.00 51.70 50.50 50.60 0.90 -1.75% 50.60 38 50.80 3 23.98
2014-07-17 1536 1446470 848 73255712 50.60 51.00 50.10 50.70 0.10 0.2% 50.60 49 50.70 6 24.03
2014-07-18 1536 5844002 3069 304066804 50.50 52.80 50.10 52.00 1.30 2.56% 52.00 129 52.10 14 24.64
2014-07-21 1536 1943343 1223 100890836 52.00 52.50 51.40 51.80 0.20 -0.38% 51.80 29 51.90 1 24.55
2014-07-22 1536 2507167 1307 129997359 51.40 52.40 51.30 51.90 0.10 0.19% 51.80 44 51.90 3 24.60
2014-07-24 1536 5670126 3068 300363985 52.90 53.30 52.20 53.20 1.30 2.5% 53.10 32 53.20 111 25.21
2014-07-25 1536 6857712 3037 359630636 53.80 54.20 51.00 52.10 1.10 -2.07% 52.10 19 52.20 7 24.69
2014-07-28 1536 1427499 1132 74117727 52.80 52.80 51.50 51.60 0.50 -0.96% 51.60 32 51.70 1 24.45
2014-07-29 1536 4254055 2279 215013720 52.00 52.30 49.60 49.85 1.75 -3.39% 49.85 10 49.90 11 23.63
2014-07-30 1536 1796729 1103 90687326 49.85 51.20 49.85 50.60 0.75 1.5% 50.60 19 50.70 8 23.98
2014-07-31 1536 2905691 1329 146287213 50.90 51.00 49.50 50.90 0.30 0.59% 50.70 38 50.90 59 24.12
2014-08-01 1536 1886560 1091 95277219 49.30 51.00 49.25 50.60 0.30 -0.59% 50.60 25 50.70 25 23.98
2014-08-04 1536 853746 597 43356217 50.60 51.10 50.30 50.70 0.10 0.2% 50.70 39 50.80 6 24.03
2014-08-05 1536 1404568 950 71593196 50.80 51.70 50.60 50.70 0.00 0% 50.70 16 50.80 5 24.03
2014-08-06 1536 3040135 1616 150398837 50.80 50.80 48.30 49.45 1.25 -2.47% 49.45 48 49.50 1 23.44
2014-08-07 1536 2494349 1318 126134747 50.40 51.30 49.90 50.30 0.85 1.72% 50.30 9 50.40 3 23.84
2014-08-08 1536 2315902 1556 114599706 50.30 50.30 49.05 49.30 1.00 -1.99% 49.30 101 49.40 3 23.36
2014-08-11 1536 2635764 1595 132356041 50.00 51.00 49.30 51.00 1.70 3.45% 50.90 12 51.00 77 24.17
2014-08-12 1536 4395583 2337 227013233 51.70 52.50 50.70 50.70 0.30 -0.59% 50.70 18 50.80 1 24.03
2014-08-13 1536 1817852 1093 93078284 51.60 51.60 50.50 51.40 0.70 1.38% 51.30 3 51.40 5 24.36
2014-08-14 1536 1871449 1086 95900330 51.70 51.90 50.20 51.30 0.10 -0.19% 51.30 34 51.40 5 20.77
2014-08-15 1536 4360984 2322 226873356 51.90 52.40 51.40 52.10 0.80 1.56% 52.00 290 52.10 17 21.09
2014-08-18 1536 1907987 987 98704826 52.40 52.50 51.30 51.70 0.40 -0.77% 51.70 114 51.80 4 20.93
2014-08-19 1536 1330493 770 69106636 52.00 52.30 51.60 52.00 0.30 0.58% 51.90 6 52.00 97 21.05
2014-08-20 1536 1113063 702 57558825 52.20 52.20 51.20 51.30 0.70 -1.35% 51.30 105 51.40 4 20.77
2014-08-21 1536 1090455 595 55591505 51.30 51.50 50.40 51.00 0.30 -0.58% 51.00 11 51.10 18 20.65
2014-08-22 1536 1414198 855 73235953 51.00 52.00 51.00 51.60 0.60 1.18% 51.60 70 51.70 1 20.89
2014-08-25 1536 2068590 1198 108313289 52.00 52.90 51.70 52.30 0.70 1.36% 52.30 13 52.40 63 21.17
2014-08-26 1536 10503089 4741 568321969 52.70 55.00 52.40 53.90 1.60 3.06% 53.90 4 54.00 324 21.82
2014-08-27 1536 4003563 1982 216232302 54.40 54.70 53.60 54.00 0.10 0.19% 53.90 19 54.00 400 21.86
2014-08-28 1536 3928567 2096 212617118 54.50 54.70 53.70 54.00 0.00 0% 53.90 40 54.00 358 21.86
2014-08-29 1536 3620657 1808 196303892 53.80 55.00 53.60 54.50 0.50 0.93% 54.40 1 54.50 42 22.06
2014-09-01 1536 9115671 4231 506670268 54.60 56.50 54.50 56.30 1.80 3.3% 56.30 2 56.40 129 22.79
2014-09-02 1536 6978895 3358 383466684 56.00 56.00 54.10 55.10 1.20 -2.13% 55.10 1 55.20 61 22.31
2014-09-03 1536 13679406 6538 733706359 53.10 54.50 52.70 52.80 0.00 -4.17% 52.80 40 52.90 11 21.38
2014-09-04 1536 4126799 2237 219460577 53.00 53.70 52.80 52.80 0.00 0% 52.80 84 52.90 13 21.38
2014-09-05 1536 3238358 1775 172861649 53.40 54.00 52.60 53.50 0.70 1.33% 53.50 59 53.60 61 21.66
2014-09-09 1536 7772167 3966 425253592 54.10 55.40 53.80 54.50 1.00 1.87% 54.40 72 54.50 3 22.06
2014-09-10 1536 6201924 3426 340517966 54.80 55.80 54.00 55.40 0.90 1.65% 55.40 2 55.50 59 22.43
2014-09-11 1536 7154618 3577 396352797 55.90 56.40 54.40 54.40 1.00 -1.81% 54.40 48 54.50 5 22.02
2014-09-12 1536 4331717 2737 231283564 54.80 54.80 52.80 53.10 1.30 -2.39% 53.10 55 53.20 10 21.50
2014-09-15 1536 2869692 1837 154616692 52.80 54.70 52.80 53.90 0.80 1.51% 53.90 31 54.00 26 21.82
2014-09-16 1536 7553785 3780 395190879 52.80 53.40 51.00 53.10 0.80 -1.48% 53.00 60 53.10 3 21.50
2014-09-17 1536 4269161 2379 231483510 54.00 54.70 53.60 54.20 1.10 2.07% 54.10 11 54.20 38 21.94
2014-09-18 1536 15731470 6640 897124826 55.00 57.90 54.70 57.90 3.70 6.83% 57.90 7039 0.00 0 23.44
2014-09-19 1536 17473285 8028 1022814641 58.80 59.50 57.50 58.50 0.60 1.04% 58.50 17 58.60 153 23.68
2014-09-22 1536 12963088 7084 766474135 58.00 60.50 57.50 58.60 0.10 0.17% 58.60 53 58.70 29 23.72
2014-09-23 1536 9370149 5317 536657497 58.10 58.90 56.10 56.30 2.30 -3.92% 56.30 22 56.40 15 22.79
2014-09-24 1536 3889548 2489 221434935 56.30 57.30 56.30 57.20 0.90 1.6% 57.10 49 57.20 2 23.16
2014-09-25 1536 9468344 5200 543217164 58.00 59.20 55.50 56.00 1.20 -2.1% 56.00 134 56.10 33 22.67
2014-09-26 1536 4077185 2521 226111482 55.30 56.80 54.30 55.90 0.10 -0.18% 55.80 28 55.90 25 22.63
2014-09-29 1536 2579570 1745 144110985 56.70 56.80 55.40 55.60 0.30 -0.54% 55.60 27 55.70 3 22.51
2014-09-30 1536 3597319 2155 199636094 55.40 56.30 54.60 55.80 0.20 0.36% 55.80 6 55.90 12 22.59
2014-10-01 1536 5753207 3690 328308872 55.80 57.90 55.00 56.90 1.10 1.97% 56.90 4 57.00 57 23.04
2014-10-02 1536 3262416 1992 185647932 56.40 57.40 56.00 57.30 0.40 0.7% 57.20 20 57.30 13 23.20
2014-10-03 1536 8338014 4505 489573006 58.50 59.30 58.30 58.50 1.20 2.09% 58.50 85 58.60 23 23.68
2014-10-06 1536 23924954 10278 1469616185 59.70 62.50 59.00 62.50 4.00 6.84% 62.40 7 62.50 405 25.30
2014-10-07 1536 9796115 5603 600509251 62.40 62.40 60.60 60.60 1.90 -3.04% 60.60 12 60.80 3 24.53
2014-10-08 1536 12584121 6521 752493696 60.50 61.80 57.00 57.80 2.80 -4.62% 57.80 74 57.90 4 23.40
2014-10-09 1536 12589514 6984 730238516 59.00 59.70 56.80 58.50 0.70 1.21% 58.20 4 58.50 65 23.68
2014-10-13 1536 6618543 3862 368666862 54.50 56.90 54.50 56.20 2.30 -3.93% 56.10 37 56.20 7 22.75
2014-10-14 1536 6029309 3616 344369828 56.00 58.00 55.60 57.80 1.60 2.85% 57.70 43 57.80 26 23.40
2014-10-15 1536 5737907 3459 324054589 57.80 57.90 55.50 56.10 1.70 -2.94% 56.10 21 56.20 8 22.71
2014-10-16 1536 7459356 4125 408624628 55.20 56.70 52.60 55.80 0.30 -0.53% 55.80 34 55.90 94 22.59
2014-10-17 1536 5794005 3271 315020970 56.10 56.50 53.40 54.00 1.80 -3.23% 53.90 16 54.00 10 21.86
2014-10-20 1536 4185099 2709 229322470 56.00 56.00 53.70 54.60 0.60 1.11% 54.60 52 54.80 7 22.11
2014-10-21 1536 2716869 1820 150343565 55.40 55.80 54.40 55.70 1.10 2.01% 55.60 2 55.70 10 22.55
2014-10-22 1536 4352161 2617 246747119 56.80 57.40 56.10 56.40 0.70 1.26% 56.40 7 56.50 9 22.83
2014-10-23 1536 2606179 1573 144947261 56.00 56.20 55.10 55.80 0.60 -1.06% 55.70 35 55.80 30 22.59
2014-10-24 1536 3093134 1837 170321470 56.30 56.40 54.50 54.70 1.10 -1.97% 54.70 18 54.80 17 22.15
2014-10-27 1536 7358708 3719 387043444 55.20 55.40 51.50 51.80 2.90 -5.3% 51.80 1 52.00 124 20.97
2014-10-28 1536 7886839 4541 401697208 51.80 52.90 49.00 52.90 1.10 2.12% 52.80 2 52.90 12 21.42
2014-10-29 1536 7690811 3990 423468504 54.00 55.90 54.00 55.10 2.20 4.16% 55.10 7 55.20 11 22.31
2014-10-30 1536 2354165 1511 128023879 54.90 55.00 53.90 54.30 0.80 -1.45% 54.30 30 54.40 5 21.98
2014-10-31 1536 2116303 1417 114961396 54.80 55.00 54.00 54.20 0.10 -0.18% 54.20 24 54.40 6 21.94
2014-11-03 1536 3075467 1838 168963968 54.60 55.50 54.30 54.60 0.40 0.74% 54.50 59 54.70 13 22.11
2014-11-04 1536 2662578 1644 146991628 55.00 55.80 54.60 54.60 0.00 0% 54.60 22 54.70 1 22.11
2014-11-05 1536 1579605 1006 86550135 55.10 55.30 54.40 54.80 0.20 0.37% 54.80 46 54.90 14 22.19
2014-11-06 1536 3442973 2151 186737624 55.50 55.60 53.10 53.70 1.10 -2.01% 53.60 8 53.80 11 21.74
2014-11-07 1536 5609968 3763 311013594 54.60 56.20 54.30 55.50 1.80 3.35% 55.30 3 55.50 1 22.47
2014-11-10 1536 6420214 3743 362762993 56.00 57.20 55.50 56.70 1.20 2.16% 56.60 15 56.70 84 22.96
2014-11-11 1536 3924608 2308 222853146 57.40 57.50 56.00 56.70 0.00 0% 56.70 12 56.80 13 21.08
2014-11-12 1536 3623485 2292 206154374 56.70 57.60 56.30 56.30 0.40 -0.71% 56.30 14 56.50 19 20.93
2014-11-13 1536 2713532 1827 153736969 56.90 57.20 56.20 56.40 0.10 0.18% 56.40 35 56.50 18 20.97
2014-11-14 1536 1669132 1255 94219305 56.70 56.90 56.10 56.30 0.10 -0.18% 56.20 15 56.30 7 20.93
2014-11-17 1536 1658750 1036 92564477 56.70 56.80 55.20 55.20 1.10 -1.95% 55.20 28 55.30 3 20.52
2014-11-18 1536 2837657 1541 155185090 55.20 55.60 54.10 54.50 0.70 -1.27% 54.50 13 54.60 3 20.26
2014-11-19 1536 1232361 806 67591904 55.00 55.10 54.50 54.90 0.40 0.73% 54.90 3 55.00 12 20.41
2014-11-20 1536 5315453 2985 300609943 54.90 57.30 54.60 57.00 2.10 3.83% 56.90 36 57.00 4 21.19
2014-11-21 1536 2570250 1457 145781898 57.40 57.40 56.20 56.50 0.50 -0.88% 56.50 112 56.60 22 21.00
2014-11-24 1536 1334312 842 75350999 57.00 57.00 56.10 56.20 0.30 -0.53% 56.20 77 56.30 3 20.89
2014-11-25 1536 4578482 2570 262964174 56.20 57.90 56.00 57.10 0.90 1.6% 57.10 10 57.30 33 21.23
2014-11-26 1536 2872954 1893 164124465 57.20 57.90 56.60 56.70 0.40 -0.7% 56.70 38 56.80 3 21.08
2014-11-27 1536 2049360 1128 116903052 57.20 57.50 56.70 56.70 0.00 0% 56.60 44 56.70 8 21.08
2014-11-28 1536 1287879 777 72747846 57.00 57.20 56.10 56.40 0.30 -0.53% 56.40 15 56.50 48 20.97
2014-12-01 1536 1563062 950 87340491 54.60 56.50 54.60 56.50 0.10 0.18% 56.40 35 56.50 56 21.00
2014-12-02 1536 2046592 1360 115476667 56.90 57.10 55.60 56.40 0.10 -0.18% 56.40 57 56.60 1 20.97
2014-12-03 1536 6192901 3620 359839459 56.50 58.80 56.50 58.20 1.80 3.19% 58.20 7 58.30 26 21.64
2014-12-04 1536 3145213 1788 181894250 58.50 58.70 57.30 57.70 0.50 -0.86% 57.70 15 57.80 32 21.45
2014-12-05 1536 2309540 1218 132138980 57.50 57.60 56.70 57.50 0.20 -0.35% 57.40 25 57.50 49 21.38
2014-12-08 1536 2822684 1746 162627619 57.50 58.00 56.90 57.90 0.40 0.7% 57.80 21 57.90 17 21.52
2014-12-09 1536 5016622 2865 293824042 58.00 59.70 57.50 57.50 0.40 -0.69% 57.40 61 57.50 15 21.38
2014-12-10 1536 3023384 1730 171585321 57.50 57.60 56.20 56.20 1.30 -2.26% 56.20 22 56.30 14 20.89
2014-12-11 1536 2960378 1809 164481476 55.80 56.20 54.80 55.80 0.40 -0.71% 55.70 10 55.80 3 20.74
2014-12-12 1536 1268057 786 71264992 56.60 56.60 55.80 55.90 0.10 0.18% 55.90 45 56.00 37 20.78
2014-12-15 1536 1503872 993 82979782 55.00 55.50 54.80 55.50 0.40 -0.72% 55.50 2 55.60 22 20.63
2014-12-16 1536 1433020 931 79332300 55.00 56.00 55.00 55.00 0.50 -0.9% 55.00 154 55.10 1 20.45
2014-12-17 1536 1780331 1225 98779949 55.40 55.90 55.00 55.20 0.20 0.36% 55.20 93 55.30 9 20.52
2014-12-18 1536 1959256 1139 109614663 55.90 56.70 55.20 55.40 0.20 0.36% 55.40 2 55.50 1 20.59
2014-12-19 1536 3296604 1980 180431757 56.20 56.20 53.80 54.00 1.40 -2.53% 54.00 19 54.20 20 20.07
2014-12-22 1536 2664353 1607 145732628 54.00 55.80 53.30 55.40 1.40 2.59% 55.30 110 55.50 15 20.59
2014-12-23 1536 1550203 982 86274807 55.90 56.10 55.30 55.30 0.10 -0.18% 55.30 34 55.40 1 20.56
2014-12-24 1536 1695835 948 94532113 55.80 56.10 55.50 55.50 0.20 0.36% 55.50 31 55.60 4 20.63
2014-12-25 1536 939018 590 51872578 55.90 56.00 55.10 55.10 0.40 -0.72% 55.10 23 55.20 3 20.48
2014-12-26 1536 1173964 764 64461020 55.10 55.50 54.60 55.00 0.10 -0.18% 54.90 76 55.00 1 20.45
2014-12-27 1536 768530 466 42301641 55.20 55.50 54.80 55.20 0.20 0.36% 55.00 9 55.30 18 20.52
2014-12-29 1536 894075 547 49330827 55.60 55.60 55.00 55.10 0.10 -0.18% 55.10 11 55.20 12 20.48
2014-12-30 1536 3221776 1972 180457804 55.60 56.30 55.40 56.10 1.00 1.81% 56.10 63 56.20 97 20.86
2014-12-31 1536 1032717 661 57830752 56.10 56.40 55.80 56.00 0.10 -0.18% 55.90 32 56.00 13 20.82