F-永冠(1589)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　106.50
0
0%		105.00
-1.5
-1.41%		 　101.00
-4
-3.81%		103.00
2
1.98%		103.50
0.5
0.49%		104.00
0.5
0.48%		104.50
0.5
0.48%		 　104.50
0
0%		103.50
-1
-0.96%		106.00
2.5
2.42%		103.00
-3
-2.83%		99.50
-3.5
-3.4%		 　98.80
-0.7
-0.7%		91.90
-6.9
-6.98%		93.10
1.2
1.31%		92.90
-0.2
-0.21%		88.60
-4.3
-4.63%		 　87.50
-1.1
-1.24%		 97.87
2 月　　　　89.00
1.5
1.71%		88.50
-0.5
-0.56%		94.60
6.1
6.89%		 　97.00
2.4
2.54%		96.80
-0.2
-0.21%		97.40
0.6
0.62%		97.40
0
0%		96.60
-0.8
-0.82%		 　92.10
-4.5
-4.66%		93.80
1.7
1.85%		94.50
0.7
0.75%		92.80
-1.7
-1.8%		93.50
0.7
0.75%		 　92.70
-0.8
-0.86%		95.10
2.4
2.59%		99.20
4.1
4.31%		97.60
-1.6
-1.61%		 94.95
3 月　　97.10
-0.5
-0.51%		103.50
6.4
6.59%		104.50
1
0.97%		111.50
7
6.7%		117.50
6
5.38%		 　117.00
-0.5
-0.43%		115.00
-2
-1.71%		118.50
3.5
3.04%		126.50
8
6.75%		124.00
-2.5
-1.98%		 　125.00
1
0.81%		120.50
-4.5
-3.6%		115.00
-5.5
-4.56%		121.50
6.5
5.65%		125.50
4
3.29%		 　134.00
8.5
6.77%		132.00
-2
-1.49%		137.50
5.5
4.17%		147.00
9.5
6.91%		146.50
-0.5
-0.34%		 146.50
0
0%		125.2
4 月144.50
-2
-1.37%		154.00
9.5
6.57%		158.50
4.5
2.92%		 　　160.00
1.5
0.95%		149.00
-11
-6.88%		153.50
4.5
3.02%		160.50
7
4.56%		163.00
2.5
1.56%		 　153.00
-10
-6.13%		148.50
-4.5
-2.94%		149.50
1
0.67%		150.00
0.5
0.33%		143.00
-7
-4.67%		 　140.00
-3
-2.1%		149.50
9.5
6.79%		143.50
-6
-4.01%		139.50
-4
-2.79%		137.00
-2.5
-1.79%		 　142.00
5
3.65%		140.50
-1.5
-1.06%		133.00
-7.5
-5.34%		 147.73
5 月　134.00
1
0.75%		 　141.00
7
5.22%		150.50
9.5
6.74%		153.50
3
1.99%		152.50
-1
-0.65%		150.50
-2
-1.31%		 　141.00
-9.5
-6.31%		135.00
-6
-4.26%		140.00
5
3.7%		139.50
-0.5
-0.36%		142.00
2.5
1.79%		 　144.00
2
1.41%		141.00
-3
-2.08%		142.50
1.5
1.06%		146.00
3.5
2.46%		145.50
-0.5
-0.34%		 　146.50
1
0.69%		146.50
0
0%		144.50
-2
-1.37%		141.00
-3.5
-2.42%		144.00
3
2.13%		 144.13
6 月　　154.00
10
6.94%		152.00
-2
-1.3%		159.00
7
4.61%		157.50
-1.5
-0.94%		 　156.00
-1.5
-0.95%		154.50
-1.5
-0.96%		151.50
-3
-1.94%		152.50
1
0.66%		152.00
-0.5
-0.33%		 　157.00
5
3.29%		155.50
-1.5
-0.96%		152.50
-3
-1.93%		155.00
2.5
1.64%		152.50
-2.5
-1.61%		 　146.50
-6
-3.93%		143.00
-3.5
-2.39%		141.50
-1.5
-1.05%		143.50
2
1.41%		142.00
-1.5
-1.05%		 　142.00
0
0%		 150.56
7 月142.50
0.5
0.35%		141.00
-1.5
-1.05%		141.50
0.5
0.35%		139.50
-2
-1.41%		 　136.00
-3.5
-2.51%		138.00
2
1.47%		140.00
2
1.45%		147.00
7
5%		139.00
-8
-5.44%		 　140.00
1
0.72%		140.00
0
0%		139.00
-1
-0.71%		142.50
3.5
2.52%		140.00
-2.5
-1.75%		 　141.00
1
0.71%		143.00
2
1.42%		 144.50
1.5
1.05%		143.00
-1.5
-1.04%		 　141.50
-1.5
-1.05%		137.50
-4
-2.83%		138.50
1
0.73%		142.50
4
2.89%		140.76
8 月144.00
1.5
1.05%		 　152.50
8.5
5.9%		152.50
0
0%		153.00
0.5
0.33%		144.50
-8.5
-5.56%		138.50
-6
-4.15%		 　141.00
2.5
1.81%		140.50
-0.5
-0.35%		149.50
9
6.41%		146.50
-3
-2.01%		146.50
0
0%		 　145.00
-1.5
-1.02%		142.00
-3
-2.07%		141.00
-1
-0.7%		142.00
1
0.71%		145.00
3
2.11%		 　146.00
1
0.69%		149.50
3.5
2.4%		152.50
3
2.01%		150.00
-2.5
-1.64%		147.00
-3
-2%		 146.31
9 月148.50
1.5
1.02%		146.50
-2
-1.35%		143.00
-3.5
-2.39%		144.00
1
0.7%		142.50
-1.5
-1.04%		 　　141.00
-1.5
-1.05%		143.00
2
1.42%		141.00
-2
-1.4%		141.50
0.5
0.35%		 　142.50
1
0.71%		139.50
-3
-2.11%		140.00
0.5
0.36%		143.50
3.5
2.5%		146.50
3
2.09%		 　144.00
-2.5
-1.71%		145.00
1
0.69%		145.50
0.5
0.34%		142.50
-3
-2.06%		142.50
0
0%		 　146.50
4
2.81%		145.00
-1.5
-1.02%		 143.79
10 月150.50
5.5
3.79%		148.50
-2
-1.33%		147.50
-1
-0.67%		 　146.00
-1.5
-1.02%		145.00
-1
-0.68%		142.50
-2.5
-1.72%		140.50
-2
-1.4%		 　　131.50
-9
-6.41%		132.00
0.5
0.38%		128.00
-4
-3.03%		128.00
0
0%		120.00
-8
-6.25%		 　123.00
3
2.5%		121.50
-1.5
-1.22%		123.00
1.5
1.23%		114.50
-8.5
-6.91%		114.50
0
0%		 　106.50
-8
-6.99%		113.50
7
6.57%		121.00
7.5
6.61%		121.50
0.5
0.41%		122.00
0.5
0.41%		128.77
11 月 　125.00
3
2.46%		125.00
0
0%		123.50
-1.5
-1.2%		121.50
-2
-1.62%		125.00
3.5
2.88%		 　124.50
-0.5
-0.4%		125.50
1
0.8%		125.50
0
0%		125.50
0
0%		126.50
1
0.8%		 　124.00
-2.5
-1.98%		117.00
-7
-5.65%		121.50
4.5
3.85%		123.00
1.5
1.23%		122.50
-0.5
-0.41%		 　122.50
0
0%		123.50
1
0.82%		128.50
5
4.05%		131.00
2.5
1.95%		129.00
-2
-1.53%		 125.59
12 月135.00
6
4.65%		136.50
1.5
1.11%		137.00
0.5
0.37%		136.00
-1
-0.73%		139.00
3
2.21%		 　138.50
-0.5
-0.36%		138.00
-0.5
-0.36%		134.00
-4
-2.9%		135.50
1.5
1.12%		134.00
-1.5
-1.11%		 　134.50
0.5
0.37%		135.50
1
0.74%		133.50
-2
-1.48%		133.50
0
0%		132.00
-1.5
-1.12%		 　135.00
3
2.27%		133.00
-2
-1.48%		133.00
0
0%		134.50
1.5
1.13%		133.50
-1
-0.74%		133.50
0
0%		 132.00
-1.5
-1.12%		131.00
-1
-0.76%		133.50
2.5
1.91%		134.7

說明:最高漲幅:6.94%最低跌幅:-6.99% 最高價:163.00最低價:87.50平均價:131.95,灰色底表示週末,漲148天(461.7)元,跌142天(-404.9)元,平盤24天
7%=14,6%=4,5%=10,4%=9,3%=17,2%=27,1%=50,0%=41,-0%=5,-1%=7,-2%=8,-3%=9,-4%=9,-5%=15,-6%=28,-7%=61,

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 1589 1249400 862 134387200 108.00 109.00 106.50 106.50 1.00 0% 106.00 111 106.50 25 21.43
2014-01-03 1589 2452172 1486 254580560 106.50 107.00 101.00 105.00 1.50 -1.41% 105.00 22 105.50 29 21.13
2014-01-06 1589 1861530 1047 188828164 104.00 105.00 99.70 101.00 4.00 -3.81% 100.50 46 101.00 15 20.32
2014-01-07 1589 1122370 780 115955110 102.00 105.00 101.00 103.00 2.00 1.98% 103.00 9 103.50 14 20.72
2014-01-08 1589 1148135 716 118017405 103.00 105.00 101.00 103.50 0.50 0.49% 103.00 36 103.50 2 20.82
2014-01-09 1589 2187782 1268 232283328 105.00 109.00 103.50 104.00 0.50 0.48% 104.00 54 105.00 7 20.93
2014-01-10 1589 828543 480 86381243 105.00 106.00 103.00 104.50 0.50 0.48% 104.50 10 105.00 26 21.03
2014-01-13 1589 738480 428 77879920 108.00 108.50 103.50 104.50 0.00 0% 104.50 47 105.00 39 21.03
2014-01-14 1589 1007006 641 104079614 105.50 105.50 102.00 103.50 1.00 -0.96% 103.50 25 104.00 7 20.82
2014-01-15 1589 2294000 1353 244729499 105.00 108.00 103.00 106.00 2.50 2.42% 106.00 27 106.50 7 21.33
2014-01-16 1589 1458100 811 151732750 107.00 107.50 102.50 103.00 3.00 -2.83% 102.50 20 103.00 2 20.72
2014-01-17 1589 2221010 1389 223157100 103.00 103.50 99.30 99.50 3.50 -3.4% 99.50 2 99.60 4 20.02
2014-01-20 1589 1177264 699 116299872 99.80 100.00 97.90 98.80 0.70 -0.7% 98.80 51 99.00 2 19.88
2014-01-21 1589 3455346 1976 325607666 98.80 99.60 91.90 91.90 6.90 -6.98% 0.00 0 91.90 843 18.49
2014-01-22 1589 2472000 1668 231004300 91.30 95.40 90.70 93.10 1.20 1.31% 93.10 2 93.20 1 18.73
2014-01-23 1589 1436135 1108 134308455 94.00 95.20 91.90 92.90 0.20 -0.21% 92.50 1 92.90 5 18.69
2014-01-24 1589 1991324 1497 178871867 92.90 92.90 88.10 88.60 4.30 -4.63% 88.60 7 88.70 1 17.83
2014-01-27 1589 1698045 1163 147394886 87.80 89.00 85.00 87.50 1.10 -1.24% 87.50 3 87.80 1 17.61
2014-02-05 1589 1748313 1423 155778970 86.30 91.00 86.30 89.00 1.50 1.71% 89.00 10 89.10 2 17.91
2014-02-06 1589 1257100 895 110699709 89.30 90.00 87.00 88.50 0.50 -0.56% 88.40 34 88.50 8 17.81
2014-02-07 1589 3098124 2181 284080630 89.30 94.60 87.60 94.60 6.10 6.89% 94.40 7 94.60 31 19.03
2014-02-10 1589 2967560 2069 288392100 94.90 98.50 94.20 97.00 2.40 2.54% 97.00 9 97.10 1 19.52
2014-02-11 1589 1728001 1157 168913499 98.30 99.50 96.70 96.80 0.20 -0.21% 96.80 42 96.90 10 19.48
2014-02-12 1589 1670300 1050 164475300 97.50 99.40 97.00 97.40 0.60 0.62% 97.40 10 97.90 4 19.60
2014-02-13 1589 738350 534 72321520 97.60 99.20 97.40 97.40 0.00 0% 97.40 4 97.70 1 19.60
2014-02-14 1589 1141685 774 111650671 97.80 99.00 96.60 96.60 0.80 -0.82% 96.60 36 97.00 6 19.44
2014-02-17 1589 1462078 1074 136681392 97.30 97.50 91.40 92.10 4.50 -4.66% 92.00 19 92.10 32 18.53
2014-02-18 1589 1293270 940 120063734 92.10 94.60 90.80 93.80 1.70 1.85% 93.80 14 93.90 10 18.87
2014-02-19 1589 701280 512 65902459 93.30 94.80 93.10 94.50 0.70 0.75% 94.50 2 94.60 6 19.01
2014-02-20 1589 801176 596 74612002 94.00 94.90 92.00 92.80 1.70 -1.8% 92.80 7 93.00 13 18.67
2014-02-21 1589 892023 726 83803562 93.20 95.00 92.50 93.50 0.70 0.75% 93.50 60 93.60 1 18.81
2014-02-24 1589 464500 339 43136699 94.20 94.20 92.10 92.70 0.80 -0.86% 92.70 16 93.00 12 18.65
2014-02-25 1589 2014135 1353 192349538 93.00 97.30 92.30 95.10 2.40 2.59% 95.10 6 95.50 2 19.13
2014-02-26 1589 2563947 1665 253353666 96.50 100.50 96.00 99.20 4.10 4.31% 99.20 2 99.30 8 19.96
2014-02-27 1589 1943300 1308 191593648 100.50 101.00 96.00 97.60 1.60 -1.61% 97.50 8 97.60 2 19.64
2014-03-03 1589 994305 638 95963285 97.60 97.60 95.20 97.10 0.50 -0.51% 97.00 28 97.10 7 19.54
2014-03-04 1589 4327843 2280 438889350 97.50 103.50 97.50 103.50 6.40 6.59% 103.50 6170 0.00 0 20.82
2014-03-05 1589 5654776 3070 601298704 105.00 108.50 104.50 104.50 1.00 0.97% 104.50 55 105.00 2 21.03
2014-03-06 1589 7239320 3224 794675678 106.00 111.50 104.50 111.50 7.00 6.7% 111.50 22 0.00 0 22.43
2014-03-07 1589 6510228 4247 751312286 113.00 119.00 112.00 117.50 6.00 5.38% 117.00 15 118.00 54 23.64
2014-03-10 1589 3651781 2366 426490158 118.50 121.50 113.50 117.00 0.50 -0.43% 117.00 6 117.50 29 23.54
2014-03-11 1589 3732180 2252 431730786 117.50 119.00 113.00 115.00 2.00 -1.71% 115.00 43 116.00 8 23.14
2014-03-12 1589 2955411 1946 349028498 115.00 119.50 114.00 118.50 3.50 3.04% 118.00 79 118.50 65 23.84
2014-03-13 1589 3700256 1958 459650883 122.00 126.50 120.00 126.50 8.00 6.75% 126.50 4078 0.00 0 25.45
2014-03-14 1589 4025708 2558 509994000 126.00 129.00 124.00 124.00 2.50 -1.98% 124.00 112 124.50 16 24.95
2014-03-17 1589 3302004 2100 420271004 126.00 130.50 123.00 125.00 1.00 0.81% 125.00 80 125.50 2 25.15
2014-03-18 1589 2521724 1790 310017104 127.00 127.50 120.50 120.50 4.50 -3.6% 120.50 14 121.00 5 24.25
2014-03-19 1589 4403622 2511 510476530 122.50 123.00 112.50 115.00 5.50 -4.56% 114.50 36 115.00 4 23.14
2014-03-20 1589 4016250 2438 483745500 117.00 123.00 116.00 121.50 6.50 5.65% 121.00 35 122.00 9 24.45
2014-03-21 1589 4456703 2724 561207724 124.00 129.50 122.00 125.50 4.00 3.29% 125.50 14 126.00 31 25.25
2014-03-24 1589 5261360 3150 678074240 127.50 134.00 121.00 134.00 8.50 6.77% 134.00 188 0.00 0 26.96
2014-03-25 1589 3630320 2495 481434240 133.50 135.00 130.00 132.00 2.00 -1.49% 132.00 33 132.50 2 26.56
2014-03-26 1589 4222133 2597 583760753 135.00 141.00 134.00 137.50 5.50 4.17% 137.50 151 138.00 10 27.67
2014-03-27 1589 4171123 1929 606949081 139.50 147.00 139.50 147.00 9.50 6.91% 146.00 5 147.00 12 29.58
2014-03-28 1589 2516254 1707 360414338 144.00 146.50 140.00 146.50 0.50 -0.34% 146.00 4 146.50 34 29.48
2014-03-31 1589 1777888 1291 258858089 148.50 148.50 142.00 146.50 0.00 0% 146.00 3 146.50 15 29.48
2014-04-01 1589 873453 642 126046091 142.00 146.50 142.00 144.50 2.00 -1.37% 144.50 13 146.00 27 26.96
2014-04-02 1589 2110160 1380 318042718 146.00 154.50 144.00 154.00 9.50 6.57% 153.50 58 154.00 33 28.73
2014-04-03 1589 3252345 2246 520591735 156.00 163.00 156.00 158.50 4.50 2.92% 158.50 13 159.00 3 29.57
2014-04-07 1589 2872234 1888 465667319 158.50 166.50 158.00 160.00 1.50 0.95% 160.00 29 161.00 2 29.85
2014-04-08 1589 3666822 2372 557734478 160.00 162.00 149.00 149.00 11.00 -6.88% 149.00 15 149.50 9 27.80
2014-04-09 1589 1819109 1315 274929286 148.00 154.00 148.00 153.50 4.50 3.02% 153.50 44 154.00 56 28.64
2014-04-10 1589 3777092 2271 612889171 164.00 164.00 159.00 160.50 7.00 4.56% 160.50 16 161.00 11 29.94
2014-04-11 1589 2385226 1766 379901112 159.00 164.00 155.00 163.00 2.50 1.56% 162.50 19 163.00 39 30.41
2014-04-14 1589 2334947 1605 365553391 163.00 163.00 152.00 153.00 10.00 -6.13% 152.50 52 153.00 3 28.54
2014-04-15 1589 3481652 2642 526286060 155.00 158.00 147.00 148.50 4.50 -2.94% 148.50 12 149.00 1 27.71
2014-04-16 1589 2460616 1829 370936088 150.50 154.00 147.50 149.50 1.00 0.67% 149.50 2 150.00 13 27.89
2014-04-17 1589 1272526 989 191280900 151.00 152.00 148.00 150.00 0.50 0.33% 150.00 5 150.50 6 27.99
2014-04-18 1589 2758868 1954 399340228 151.50 152.00 142.50 143.00 7.00 -4.67% 143.00 3 143.50 9 26.68
2014-04-21 1589 2358250 1613 329767125 144.00 144.00 138.00 140.00 3.00 -2.1% 139.50 10 140.00 11 26.12
2014-04-22 1589 3056211 1883 450117543 141.00 149.50 141.00 149.50 9.50 6.79% 149.50 258 0.00 0 27.89
2014-04-23 1589 2795282 2028 410316236 149.50 150.50 143.50 143.50 6.00 -4.01% 143.00 43 143.50 2 26.77
2014-04-24 1589 2362576 1754 332773020 145.00 145.50 137.50 139.50 4.00 -2.79% 139.50 13 140.00 8 26.03
2014-04-25 1589 3935894 2534 535792660 139.00 144.00 132.00 137.00 2.50 -1.79% 136.50 16 137.50 46 25.56
2014-04-28 1589 2277205 1561 321053917 138.00 143.50 138.00 142.00 5.00 3.65% 141.50 4 142.00 8 26.49
2014-04-29 1589 2055515 1492 293098130 144.00 146.00 139.50 140.50 1.50 -1.06% 140.00 43 140.50 3 26.21
2014-04-30 1589 2026484 1344 275938340 142.00 142.50 133.00 133.00 7.50 -5.34% 133.00 70 133.50 1 24.81
2014-05-02 1589 1441190 1062 194076460 134.00 137.50 132.50 134.00 1.00 0.75% 133.50 24 134.00 312 25.00
2014-05-05 1589 1964685 1450 273582112 137.00 143.00 134.50 141.00 7.00 5.22% 141.00 27 142.00 23 26.31
2014-05-06 1589 4574942 2778 675722771 143.00 150.50 139.50 150.50 9.50 6.74% 150.50 23 0.00 0 28.08
2014-05-07 1589 4218010 3078 641313022 151.00 155.00 148.50 153.50 3.00 1.99% 153.00 6 153.50 11 28.64
2014-05-08 1589 1835535 1350 280930586 154.50 156.00 150.50 152.50 1.00 -0.65% 152.50 67 153.00 8 28.45
2014-05-09 1589 2039900 1331 310676700 154.00 155.00 150.00 150.50 2.00 -1.31% 150.50 42 151.00 1 28.08
2014-05-12 1589 2867067 1767 416170282 153.00 153.50 140.50 141.00 9.50 -6.31% 141.00 50 141.50 6 26.31
2014-05-13 1589 3540135 2268 483867900 142.00 144.50 132.00 135.00 6.00 -4.26% 135.00 4 135.50 6 25.19
2014-05-14 1589 2048395 1526 282523390 137.00 142.00 132.00 140.00 5.00 3.7% 140.00 9 140.50 10 26.12
2014-05-15 1589 2609010 1830 357515450 139.00 140.00 134.00 139.50 0.50 -0.36% 139.00 4 139.50 2 26.03
2014-05-16 1589 1972250 1388 277446374 138.00 144.50 136.50 142.00 2.50 1.79% 142.00 28 143.00 28 21.55
2014-05-19 1589 1912000 1353 277087000 142.50 147.00 142.00 144.00 2.00 1.41% 144.00 21 144.50 3 21.85
2014-05-20 1589 1279742 1018 181025249 144.00 145.00 140.00 141.00 3.00 -2.08% 140.50 16 141.50 3 21.40
2014-05-21 1589 1163100 887 165481200 139.50 144.00 139.50 142.50 1.50 1.06% 142.00 5 142.50 5 21.62
2014-05-22 1589 1662230 1121 241866540 143.50 147.00 143.00 146.00 3.50 2.46% 145.50 11 146.00 59 22.15
2014-05-23 1589 2335417 1482 346271299 147.00 151.00 145.50 145.50 0.50 -0.34% 145.50 24 146.00 3 22.08
2014-05-26 1589 1420400 847 210001000 150.00 150.00 146.50 146.50 1.00 0.69% 146.50 22 147.00 8 22.23
2014-05-27 1589 1654270 948 241568690 147.00 148.00 144.50 146.50 0.00 0% 146.00 14 146.50 2 22.23
2014-05-28 1589 1933270 1311 282226420 146.50 149.50 144.00 144.50 2.00 -1.37% 144.50 11 145.00 5 21.93
2014-05-29 1589 1619020 1019 230199090 146.50 146.50 140.00 141.00 3.50 -2.42% 141.00 46 141.50 10 21.40
2014-05-30 1589 1224816 837 174560400 141.00 144.00 141.00 144.00 3.00 2.13% 143.50 1 144.00 24 21.85
2014-06-03 1589 4505230 2784 677334920 145.00 154.00 144.50 154.00 10.00 6.94% 154.00 3150 0.00 0 23.37
2014-06-04 1589 3573225 2208 551353250 155.00 156.00 152.00 152.00 2.00 -1.3% 152.00 61 153.00 5 23.07
2014-06-05 1589 4879210 3134 774479680 153.00 162.50 152.00 159.00 7.00 4.61% 159.00 44 159.50 7 24.13
2014-06-06 1589 2581405 1871 411571085 160.50 162.00 157.00 157.50 1.50 -0.94% 157.50 37 158.00 1 23.90
2014-06-09 1589 2877300 1845 461661950 160.00 164.50 156.00 156.00 1.50 -0.95% 156.00 29 156.50 3 23.67
2014-06-10 1589 2093370 1242 324045350 157.00 158.00 152.00 154.50 1.50 -0.96% 154.00 31 154.50 6 23.44
2014-06-11 1589 1952832 1225 299831800 156.00 158.00 151.00 151.50 3.00 -1.94% 151.50 36 152.00 5 22.99
2014-06-12 1589 1046220 749 158374940 151.50 153.00 148.50 152.50 1.00 0.66% 152.50 2 153.00 25 23.14
2014-06-13 1589 828261 540 126330172 152.00 154.50 151.00 152.00 0.50 -0.33% 152.00 7 152.50 2 23.07
2014-06-16 1589 1995707 1371 311551999 152.50 159.00 151.50 157.00 5.00 3.29% 156.50 23 157.00 20 23.82
2014-06-17 1589 840100 590 131494700 157.50 159.00 155.00 155.50 1.50 -0.96% 155.50 31 156.00 12 23.60
2014-06-18 1589 1339220 828 205961548 156.00 158.00 151.00 152.50 3.00 -1.93% 152.50 4 153.00 9 23.14
2014-06-19 1589 614425 390 94252737 153.50 155.50 151.00 155.00 2.50 1.64% 154.50 50 155.00 33 23.52
2014-06-20 1589 1097209 700 166552686 155.00 155.50 149.50 152.50 2.50 -1.61% 152.00 4 152.50 15 23.14
2014-06-23 1589 1346375 724 200916185 152.50 153.00 146.50 146.50 6.00 -3.93% 146.50 17 147.00 18 22.23
2014-06-24 1589 1396425 836 198653350 143.00 144.00 141.00 143.00 0.00 -2.39% 142.00 18 143.00 120 21.70
2014-06-25 1589 746267 552 105104181 143.00 143.00 139.50 141.50 1.50 -1.05% 141.50 20 142.00 116 21.47
2014-06-26 1589 1149420 754 166315740 143.00 146.50 142.50 143.50 2.00 1.41% 143.50 4 144.00 3 21.78
2014-06-27 1589 507480 330 72469600 144.50 144.50 142.00 142.00 1.50 -1.05% 142.00 54 142.50 2 21.55
2014-06-30 1589 697631 470 99530602 142.50 144.50 141.00 142.00 0.00 0% 141.50 25 142.00 3 21.55
2014-07-01 1589 614268 428 87942920 142.00 144.50 141.00 142.50 0.50 0.35% 142.50 23 143.00 8 21.62
2014-07-02 1589 780726 530 110400640 143.50 144.00 139.00 141.00 1.50 -1.05% 141.00 3 141.50 8 21.40
2014-07-03 1589 1192329 759 165939051 138.50 141.50 137.50 141.50 0.50 0.35% 141.00 4 141.50 2 21.47
2014-07-04 1589 707330 525 99165034 142.00 143.00 139.00 139.50 2.00 -1.41% 139.50 26 140.00 3 21.17
2014-07-07 1589 828897 584 113394786 139.50 139.50 135.00 136.00 3.50 -2.51% 136.00 22 136.50 1 20.64
2014-07-08 1589 622100 438 86118350 136.00 140.50 135.00 138.00 2.00 1.47% 137.50 32 138.00 1 20.94
2014-07-09 1589 668755 487 94040945 137.00 143.00 137.00 140.00 2.00 1.45% 140.00 4 140.50 1 21.24
2014-07-10 1589 1817367 1236 265606683 142.50 149.50 142.00 147.00 7.00 5% 146.50 30 147.00 5 22.31
2014-07-11 1589 1829700 1202 263165648 147.00 150.00 139.00 139.00 8.00 -5.44% 139.00 51 139.50 1 21.09
2014-07-14 1589 1072797 840 147970065 140.50 141.50 135.50 140.00 1.00 0.72% 139.50 12 140.50 15 21.24
2014-07-15 1589 540100 416 75565100 141.00 141.50 138.50 140.00 0.00 0% 140.00 11 140.50 4 21.24
2014-07-16 1589 479384 387 67064567 140.00 141.00 139.00 139.00 1.00 -0.71% 139.00 71 139.50 1 21.09
2014-07-17 1589 1151515 809 163857645 141.00 144.00 140.00 142.50 3.50 2.52% 142.00 16 142.50 1 21.62
2014-07-18 1589 532077 406 74923472 142.00 142.50 140.00 140.00 2.50 -1.75% 140.00 43 140.50 4 21.24
2014-07-21 1589 393400 300 55352500 141.00 142.00 139.50 141.00 1.00 0.71% 141.00 7 141.50 9 21.40
2014-07-22 1589 960401 748 137538848 141.00 145.00 139.00 143.00 2.00 1.42% 142.50 7 143.00 2 21.70
2014-07-24 1589 575300 417 83403100 147.00 147.00 144.00 144.50 1.50 1.05% 144.50 22 145.00 16 21.93
2014-07-25 1589 485140 411 69563880 145.50 145.50 142.00 143.00 1.50 -1.04% 143.00 3 143.50 1 21.70
2014-07-28 1589 669035 418 94170487 140.50 142.50 139.50 141.50 1.50 -1.05% 140.50 2 141.50 1 21.47
2014-07-29 1589 908865 645 125373370 142.00 142.50 135.00 137.50 4.00 -2.83% 137.50 17 138.00 15 20.86
2014-07-30 1589 521515 432 71876100 138.50 139.00 136.00 138.50 1.00 0.73% 138.50 14 139.00 31 21.02
2014-07-31 1589 963321 710 137018740 140.00 144.00 139.50 142.50 4.00 2.89% 142.00 137 142.50 20 21.62
2014-08-01 1589 730115 503 103534502 141.00 144.00 139.00 144.00 1.50 1.05% 143.00 23 144.00 33 21.85
2014-08-04 1589 2921617 1816 434689590 143.50 154.00 141.50 152.50 8.50 5.9% 152.00 7 152.50 2 23.14
2014-08-05 1589 2304270 1506 352722944 155.00 155.00 150.00 152.50 0.00 0% 152.00 35 152.50 4 23.14
2014-08-06 1589 2520818 1734 386804654 152.50 157.00 148.50 153.00 0.50 0.33% 153.00 31 153.50 10 23.22
2014-08-07 1589 2188619 1586 324058204 153.50 154.00 144.50 144.50 8.50 -5.56% 144.50 9 145.00 31 21.93
2014-08-08 1589 2735260 1725 375724170 143.00 143.00 135.00 138.50 6.00 -4.15% 138.50 3 139.00 5 21.02
2014-08-11 1589 1220473 899 170777166 138.50 142.50 135.50 141.00 2.50 1.81% 141.00 4 141.50 4 21.40
2014-08-12 1589 1001383 905 139739737 139.00 141.00 137.00 140.50 0.50 -0.35% 140.00 19 140.50 13 21.32
2014-08-13 1589 2561476 1784 376289448 140.50 150.00 140.00 149.50 9.00 6.41% 149.00 12 149.50 56 22.69
2014-08-14 1589 1389432 1124 204949072 148.50 149.00 145.50 146.50 3.00 -2.01% 146.50 1 147.00 1 17.59
2014-08-15 1589 1757066 1024 261377656 146.00 151.00 145.50 146.50 0.00 0% 146.50 17 147.00 5 17.59
2014-08-18 1589 1398589 1050 201329405 147.00 147.50 141.00 145.00 1.50 -1.02% 144.50 1 145.00 3 17.41
2014-08-19 1589 1303947 948 186260474 146.00 146.50 141.50 142.00 3.00 -2.07% 142.00 24 142.50 6 17.05
2014-08-20 1589 1779072 1219 250449580 144.00 144.00 137.50 141.00 1.00 -0.7% 140.50 19 141.00 15 16.93
2014-08-21 1589 1262066 903 176093372 141.00 142.00 137.50 142.00 1.00 0.71% 141.50 1 142.00 24 17.05
2014-08-22 1589 1249935 867 179435575 142.00 145.00 139.00 145.00 3.00 2.11% 144.50 7 145.00 17 17.41
2014-08-25 1589 1486375 1052 217993060 146.00 149.00 143.00 146.00 1.00 0.69% 145.50 1 146.00 8 17.53
2014-08-26 1589 3948868 2266 590700832 146.50 151.00 146.00 149.50 3.50 2.4% 149.50 52 150.00 33 17.95
2014-08-27 1589 3089578 1930 472129356 151.50 154.00 150.50 152.50 3.00 2.01% 152.00 95 152.50 10 18.31
2014-08-28 1589 1597186 1135 242974086 153.50 154.00 150.00 150.00 2.50 -1.64% 150.00 87 151.00 6 18.01
2014-08-29 1589 2243702 1444 333496040 150.00 152.00 146.00 147.00 3.00 -2% 146.50 46 147.50 17 17.65
2014-09-01 1589 1430667 1014 210560546 147.00 148.50 144.50 148.50 1.50 1.02% 148.00 11 148.50 33 17.83
2014-09-02 1589 1246083 808 183850323 148.00 149.50 146.00 146.50 2.00 -1.35% 146.50 28 147.00 8 17.59
2014-09-03 1589 2160114 1400 312554416 147.00 148.50 143.00 143.00 3.50 -2.39% 143.00 112 144.00 11 17.17
2014-09-04 1589 722448 508 103932012 143.50 145.50 142.00 144.00 1.00 0.7% 144.00 1 144.50 59 17.29
2014-09-05 1589 849957 560 121145351 145.00 145.00 141.50 142.50 1.50 -1.04% 142.50 17 143.00 16 17.11
2014-09-09 1589 721440 511 102483257 143.00 144.00 141.00 141.00 1.50 -1.05% 141.00 68 141.50 1 16.93
2014-09-10 1589 753248 546 107157216 140.00 143.50 140.00 143.00 2.00 1.42% 143.00 14 143.50 16 17.17
2014-09-11 1589 459505 333 65274705 143.50 144.00 141.00 141.00 2.00 -1.4% 141.00 91 141.50 3 16.93
2014-09-12 1589 633115 419 89553271 141.00 143.50 140.50 141.50 0.50 0.35% 141.50 13 142.00 1 16.99
2014-09-15 1589 323328 251 45881237 141.00 142.50 141.00 142.50 1.00 0.71% 142.00 9 142.50 19 17.11
2014-09-16 1589 902201 612 126210841 141.50 142.50 137.00 139.50 3.00 -2.11% 139.50 8 140.00 17 16.75
2014-09-17 1589 559890 423 78906543 139.00 142.50 139.00 140.00 0.50 0.36% 140.00 9 141.00 3 16.81
2014-09-18 1589 1413317 966 204053331 141.00 146.50 141.00 143.50 3.50 2.5% 143.00 47 143.50 3 17.23
2014-09-19 1589 1564958 1084 229840868 145.50 148.00 145.50 146.50 3.00 2.09% 146.50 17 147.00 8 17.59
2014-09-22 1589 610738 492 88326010 147.00 147.00 143.50 144.00 2.50 -1.71% 143.50 33 144.00 2 17.29
2014-09-23 1589 1725746 1252 252672794 143.00 150.00 143.00 145.00 1.00 0.69% 144.50 38 145.00 4 17.41
2014-09-24 1589 701965 501 102081406 145.00 147.00 144.00 145.50 0.50 0.34% 145.50 1 146.00 9 17.47
2014-09-25 1589 1112048 765 160224336 147.00 147.50 141.50 142.50 3.00 -2.06% 142.50 2 143.00 4 17.11
2014-09-26 1589 565603 442 80390426 141.00 144.00 140.00 142.50 0.00 0% 142.00 93 142.50 4 17.11
2014-09-29 1589 1041497 783 151185811 143.00 147.00 142.00 146.50 4.00 2.81% 146.00 3 146.50 48 17.59
2014-09-30 1589 731120 549 106203338 146.50 146.50 143.50 145.00 1.50 -1.02% 145.00 42 146.00 1 17.41
2014-10-01 1589 4290026 2618 643332401 145.00 152.50 144.00 150.50 5.50 3.79% 150.50 24 151.00 64 18.07
2014-10-02 1589 3349971 1916 503103179 150.00 152.00 147.50 148.50 2.00 -1.33% 148.50 18 149.00 12 17.83
2014-10-03 1589 1812874 1066 271066978 149.00 151.00 147.50 147.50 1.00 -0.67% 147.50 43 148.00 17 17.71
2014-10-06 1589 767237 541 112299839 148.00 148.50 145.00 146.00 1.50 -1.02% 146.00 13 146.50 11 17.53
2014-10-07 1589 709281 448 103479526 145.00 147.50 144.50 145.00 1.00 -0.68% 145.00 64 145.50 4 17.41
2014-10-08 1589 910605 499 130791410 144.00 146.00 142.50 142.50 2.50 -1.72% 142.50 26 143.00 1 17.11
2014-10-09 1589 1780555 1129 250439755 144.50 144.50 139.00 140.50 2.00 -1.4% 140.50 2 141.00 4 16.87
2014-10-13 1589 3048628 1857 409987768 137.00 139.00 131.00 131.50 9.00 -6.41% 131.00 64 131.50 4 15.79
2014-10-14 1589 1587047 1106 205876704 126.50 132.50 126.00 132.00 0.50 0.38% 131.50 4 132.00 3 15.85
2014-10-15 1589 1826586 1129 233421094 132.00 133.00 124.00 128.00 4.00 -3.03% 128.00 20 128.50 5 15.37
2014-10-16 1589 1865226 1272 235531928 126.00 131.00 123.00 128.00 0.00 0% 127.50 14 128.00 5 15.37
2014-10-17 1589 2032352 1384 249830740 130.00 130.50 119.50 120.00 8.00 -6.25% 120.00 5 120.50 22 14.41
2014-10-20 1589 1451663 1059 176308886 124.00 124.00 119.00 123.00 3.00 2.5% 122.50 8 123.00 11 14.77
2014-10-21 1589 845356 584 102469932 122.50 122.50 120.00 121.50 1.50 -1.22% 121.50 2 122.00 26 14.59
2014-10-22 1589 1356314 1023 168603808 123.00 127.50 122.50 123.00 1.50 1.23% 122.50 30 123.00 3 14.77
2014-10-23 1589 2250221 1451 261511802 121.00 122.50 114.50 114.50 8.50 -6.91% 0.00 0 114.50 793 13.75
2014-10-24 1589 3808124 2212 415255696 113.00 114.50 106.50 114.50 0.00 0% 114.00 20 114.50 382 13.75
2014-10-27 1589 1739117 1180 188491457 113.50 113.50 106.50 106.50 8.00 -6.99% 0.00 0 106.50 118 12.79
2014-10-28 1589 2428727 1530 274283513 110.00 113.50 110.00 113.50 7.00 6.57% 113.50 271 0.00 0 13.63
2014-10-29 1589 2790706 1745 330182926 114.50 121.00 114.00 121.00 7.50 6.61% 121.00 2 0.00 0 14.53
2014-10-30 1589 1151994 815 137802274 120.00 121.50 118.00 121.50 0.50 0.41% 121.50 16 122.00 29 14.59
2014-10-31 1589 1132885 794 138063970 121.50 124.00 119.50 122.00 0.50 0.41% 121.50 24 122.00 4 14.65
2014-11-03 1589 1936200 1255 242451000 122.50 127.00 122.50 125.00 3.00 2.46% 124.50 3 125.00 18 15.01
2014-11-04 1589 1023250 758 127668750 125.00 126.00 123.00 125.00 0.00 0% 125.00 31 125.50 18 15.01
2014-11-05 1589 576406 459 71754141 125.00 125.50 123.50 123.50 1.50 -1.2% 123.00 31 124.00 7 14.83
2014-11-06 1589 1438130 1043 178571425 124.50 127.00 121.50 121.50 2.00 -1.62% 121.50 30 122.00 1 14.59
2014-11-07 1589 1068400 851 130922300 122.50 125.00 119.00 125.00 3.50 2.88% 124.50 4 125.00 40 15.01
2014-11-10 1589 745621 573 93225314 126.00 126.00 123.50 124.50 0.50 -0.4% 124.50 2 125.00 2 14.95
2014-11-11 1589 527300 382 65948500 125.00 126.00 124.00 125.50 1.00 0.8% 125.00 48 125.50 3 15.07
2014-11-12 1589 649235 484 81635991 125.50 127.50 124.00 125.50 0.00 0% 125.50 12 126.00 22 14.96
2014-11-13 1589 455350 396 57496925 126.50 127.50 125.50 125.50 0.00 0% 125.50 79 126.00 2 14.96
2014-11-14 1589 350774 270 44178135 125.50 127.00 125.00 126.50 1.00 0.8% 125.50 6 126.50 13 15.08
2014-11-17 1589 463499 351 58350626 127.50 127.50 124.00 124.00 2.50 -1.98% 124.00 42 124.50 7 14.78
2014-11-18 1589 2831354 1858 333948918 125.50 125.50 115.50 117.00 7.00 -5.65% 117.00 199 117.50 10 13.95
2014-11-19 1589 1028075 773 123284575 118.50 121.50 117.00 121.50 4.50 3.85% 121.50 2 122.00 58 14.48
2014-11-20 1589 860145 648 105063762 121.00 123.50 120.50 123.00 1.50 1.23% 123.00 115 123.50 18 14.66
2014-11-21 1589 739035 558 91034770 123.00 125.50 121.50 122.50 0.50 -0.41% 122.00 8 122.50 2 14.60
2014-11-24 1589 510702 375 62529644 124.00 124.50 121.00 122.50 0.00 0% 122.00 6 122.50 2 14.60
2014-11-25 1589 1213820 875 150022180 123.50 125.00 121.50 123.50 1.00 0.82% 123.50 4 124.00 2 14.72
2014-11-26 1589 2295823 1579 292986344 124.00 129.50 122.50 128.50 5.00 4.05% 128.00 13 128.50 13 15.32
2014-11-27 1589 2215959 1387 293063606 130.00 134.00 130.00 131.00 2.50 1.95% 131.00 87 131.50 10 15.61
2014-11-28 1589 1166351 820 152529779 131.50 134.00 128.00 129.00 2.00 -1.53% 129.00 9 129.50 4 15.38
2014-12-01 1589 1679645 1187 221960430 125.50 135.00 125.50 135.00 6.00 4.65% 134.50 26 135.00 54 16.09
2014-12-02 1589 1430435 913 193743660 135.00 137.50 133.00 136.50 1.50 1.11% 136.00 1 136.50 59 16.27
2014-12-03 1589 1250713 885 172298968 137.50 139.50 136.00 137.00 0.50 0.37% 137.00 1 137.50 3 16.33
2014-12-04 1589 593325 458 81479200 138.00 139.00 136.00 136.00 1.00 -0.73% 136.00 57 137.00 1 16.21
2014-12-05 1589 2675937 1875 376235306 137.00 142.50 137.00 139.00 3.00 2.21% 139.00 23 139.50 2 16.57
2014-12-08 1589 762463 563 106697624 140.50 141.50 138.50 138.50 0.50 -0.36% 138.50 48 139.00 11 16.51
2014-12-09 1589 684136 442 94745632 138.00 141.00 136.50 138.00 0.50 -0.36% 138.00 11 138.50 3 16.45
2014-12-10 1589 1264691 866 171360594 136.50 139.00 133.00 134.00 4.00 -2.9% 134.00 23 134.50 2 15.97
2014-12-11 1589 534083 411 71912662 133.00 136.00 132.50 135.50 1.50 1.12% 135.50 7 136.00 42 16.15
2014-12-12 1589 528100 299 71190848 136.00 136.50 133.50 134.00 1.50 -1.11% 134.00 10 134.50 27 15.97
2014-12-15 1589 601740 393 79943160 133.50 134.50 131.00 134.50 0.50 0.37% 134.00 2 134.50 2 16.03
2014-12-16 1589 640538 470 86861861 134.50 136.50 133.50 135.50 1.00 0.74% 135.00 19 135.50 8 16.15
2014-12-17 1589 269524 226 36167692 136.00 136.00 133.00 133.50 2.00 -1.48% 133.00 5 134.00 2 15.91
2014-12-18 1589 241178 193 32308674 133.50 135.50 133.00 133.50 0.00 0% 133.50 5 134.50 10 15.91
2014-12-19 1589 672047 490 89431680 135.00 136.00 130.50 132.00 1.50 -1.12% 131.50 6 132.00 8 15.73
2014-12-22 1589 489180 355 65403300 133.00 135.50 130.50 135.00 3.00 2.27% 134.50 7 135.00 18 16.09
2014-12-23 1589 505784 328 67842488 135.50 135.50 133.00 133.00 2.00 -1.48% 133.00 57 133.50 1 15.85
2014-12-24 1589 455420 313 61160569 133.50 136.00 133.00 133.00 0.00 0% 133.00 14 133.50 1 15.85
2014-12-25 1589 582467 403 78570578 135.00 136.00 134.00 134.50 1.50 1.13% 134.00 39 135.00 14 16.03
2014-12-26 1589 225291 159 30182847 134.50 134.50 133.00 133.50 1.00 -0.74% 133.50 10 134.00 1 15.91
2014-12-27 1589 128150 87 17118525 134.50 134.50 133.00 133.50 0.00 0% 133.50 26 134.00 26 15.91
2014-12-29 1589 449901 285 59769479 133.50 135.00 131.50 132.00 1.50 -1.12% 132.00 2 132.50 3 15.73
2014-12-30 1589 306630 208 40294845 132.00 133.00 131.00 131.00 1.00 -0.76% 131.00 35 131.50 3 15.61
2014-12-31 1589 270728 208 35804324 131.00 133.50 130.50 133.50 2.50 1.91% 133.00 25 133.50 3 15.91