F-亞德(1590)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　250.00
0
0%		247.00
-3
-1.2%		 　240.50
-6.5
-2.63%		247.00
6.5
2.7%		247.00
0
0%		247.00
0
0%		246.00
-1
-0.4%		 　245.50
-0.5
-0.2%		246.00
0.5
0.2%		263.00
17
6.91%		264.50
1.5
0.57%		263.00
-1.5
-0.57%		 　259.00
-4
-1.52%		277.00
18
6.95%		279.00
2
0.72%		270.50
-8.5
-3.05%		277.50
7
2.59%		 　275.00
-2.5
-0.9%		 261.1
2 月　　　　281.00
6
2.18%		276.00
-5
-1.78%		275.50
-0.5
-0.18%		 　288.00
12.5
4.54%		287.50
-0.5
-0.17%		289.00
1.5
0.52%		290.50
1.5
0.52%		287.00
-3.5
-1.2%		 　298.00
11
3.83%		300.00
2
0.67%		298.00
-2
-0.67%		298.50
0.5
0.17%		297.50
-1
-0.34%		 　287.50
-10
-3.36%		290.00
2.5
0.87%		302.00
12
4.14%		310.50
8.5
2.81%		 298.25
3 月　　332.00
21.5
6.92%		352.00
20
6.02%		345.00
-7
-1.99%		342.00
-3
-0.87%		328.00
-14
-4.09%		 　320.50
-7.5
-2.29%		332.00
11.5
3.59%		323.00
-9
-2.71%		325.50
2.5
0.77%		315.00
-10.5
-3.23%		 　318.00
3
0.95%		318.00
0
0%		317.00
-1
-0.31%		315.00
-2
-0.63%		306.50
-8.5
-2.7%		 　313.00
6.5
2.12%		321.50
8.5
2.72%		315.00
-6.5
-2.02%		305.00
-10
-3.17%		302.00
-3
-0.98%		 315.50
13.5
4.47%		320.92
4 月320.00
4.5
1.43%		339.00
19
5.94%		328.00
-11
-3.24%		 　　321.50
-6.5
-1.98%		318.00
-3.5
-1.09%		318.00
0
0%		318.00
0
0%		310.00
-8
-2.52%		 　304.00
-6
-1.94%		319.00
15
4.93%		321.00
2
0.63%		326.00
5
1.56%		326.00
0
0%		 　329.00
3
0.92%		331.00
2
0.61%		330.00
-1
-0.3%		331.00
1
0.3%		325.00
-6
-1.81%		 　330.00
5
1.54%		336.00
6
1.82%		324.50
-11.5
-3.42%		 323.63
5 月　325.00
0.5
0.15%		 　323.00
-2
-0.62%		322.00
-1
-0.31%		315.00
-7
-2.17%		330.00
15
4.76%		324.50
-5.5
-1.67%		 　312.00
-12.5
-3.85%		304.00
-8
-2.56%		299.50
-4.5
-1.48%		294.00
-5.5
-1.84%		291.00
-3
-1.02%		 　290.00
-1
-0.34%		310.00
20
6.9%		319.00
9
2.9%		319.00
0
0%		318.00
-1
-0.31%		 　318.50
0.5
0.16%		320.00
1.5
0.47%		327.00
7
2.19%		320.00
-7
-2.14%		326.00
6
1.88%		 314.56
6 月　　327.50
1.5
0.46%		329.00
1.5
0.46%		326.50
-2.5
-0.76%		329.00
2.5
0.77%		 　324.00
-5
-1.52%		323.00
-1
-0.31%		322.00
-1
-0.31%		316.50
-5.5
-1.71%		309.50
-7
-2.21%		 　318.50
9
2.91%		310.00
-8.5
-2.67%		309.50
-0.5
-0.16%		310.50
1
0.32%		309.00
-1.5
-0.48%		 　300.00
-9
-2.91%		293.50
-6.5
-2.17%		308.00
14.5
4.94%		306.00
-2
-0.65%		311.00
5
1.63%		 　321.50
10.5
3.38%		 315.46
7 月318.00
-3.5
-1.09%		310.00
-8
-2.52%		307.00
-3
-0.97%		296.50
-10.5
-3.42%		 　295.00
-1.5
-0.51%		285.00
-10
-3.39%		270.00
-15
-5.26%		276.50
6.5
2.41%		277.00
0.5
0.18%		 　281.00
4
1.44%		278.00
-3
-1.07%		270.00
-8
-2.88%		262.00
-8
-2.96%		261.00
-1
-0.38%		 　262.00
1
0.38%		269.00
7
2.67%		 269.50
0.5
0.19%		260.50
-9
-3.34%		 　265.50
5
1.92%		278.00
12.5
4.71%		280.00
2
0.72%		285.00
5
1.79%		278.87
8 月282.00
-3
-1.05%		 　287.50
5.5
1.95%		289.00
1.5
0.52%		286.00
-3
-1.04%		291.00
5
1.75%		293.00
2
0.69%		 　289.00
-4
-1.37%		287.00
-2
-0.69%		291.50
4.5
1.57%		296.00
4.5
1.54%		296.00
0
0%		 　308.00
12
4.05%		308.00
0
0%		295.50
-12.5
-4.06%		305.00
9.5
3.21%		308.00
3
0.98%		 　302.50
-5.5
-1.79%		308.00
5.5
1.82%		310.50
2.5
0.81%		306.00
-4.5
-1.45%		307.50
1.5
0.49%		 297.7
9 月302.00
-5.5
-1.79%		300.00
-2
-0.66%		299.00
-1
-0.33%		292.00
-7
-2.34%		288.00
-4
-1.37%		 　　271.00
-17
-5.9%		271.50
0.5
0.18%		271.00
-0.5
-0.18%		271.50
0.5
0.18%		 　272.00
0.5
0.18%		270.00
-2
-0.74%		268.00
-2
-0.74%		265.00
-3
-1.12%		270.50
5.5
2.08%		 　262.50
-8
-2.96%		262.00
-0.5
-0.19%		259.00
-3
-1.15%		257.50
-1.5
-0.58%		250.00
-7.5
-2.91%		 　244.00
-6
-2.4%		245.50
1.5
0.61%		 269.38
10 月262.50
17
6.92%		258.50
-4
-1.52%		256.50
-2
-0.77%		 　259.00
2.5
0.97%		250.50
-8.5
-3.28%		245.00
-5.5
-2.2%		244.00
-1
-0.41%		 　　233.00
-11
-4.51%		230.00
-3
-1.29%		218.50
-11.5
-5%		233.50
15
6.86%		225.50
-8
-3.43%		 　238.50
13
5.76%		223.00
-15.5
-6.5%		228.00
5
2.24%		212.50
-15.5
-6.8%		208.00
-4.5
-2.12%		 　193.50
-14.5
-6.97%		206.50
13
6.72%		219.50
13
6.3%		214.50
-5
-2.28%		222.00
7.5
3.5%		231.02
11 月 　218.50
-3.5
-1.58%		220.00
1.5
0.69%		227.00
7
3.18%		222.50
-4.5
-1.98%		222.00
-0.5
-0.22%		 　230.00
8
3.6%		240.00
10
4.35%		252.00
12
5%		269.50
17.5
6.94%		271.50
2
0.74%		 　264.00
-7.5
-2.76%		269.00
5
1.89%		268.00
-1
-0.37%		272.00
4
1.49%		267.50
-4.5
-1.65%		 　276.00
8.5
3.18%		271.00
-5
-1.81%		277.00
6
2.21%		280.50
3.5
1.26%		279.50
-1
-0.36%		 256.63
12 月281.00
1.5
0.54%		272.00
-9
-3.2%		282.00
10
3.68%		285.50
3.5
1.24%		284.00
-1.5
-0.53%		 　283.50
-0.5
-0.18%		272.00
-11.5
-4.06%		275.50
3.5
1.29%		275.00
-0.5
-0.18%		276.00
1
0.36%		 　272.50
-3.5
-1.27%		272.00
-0.5
-0.18%		275.00
3
1.1%		272.00
-3
-1.09%		268.00
-4
-1.47%		 　274.50
6.5
2.43%		276.00
1.5
0.55%		274.50
-1.5
-0.54%		270.00
-4.5
-1.64%		269.50
-0.5
-0.19%		279.00
9.5
3.53%		 277.00
-2
-0.72%		277.00
0
0%		286.00
9
3.25%		276.32

說明:最高漲幅:6.95%最低跌幅:-6.97% 最高價:352.00最低價:193.50平均價:286.67,灰色底表示週末,漲145天(983)元,跌158天(-830.5)元,平盤11天
7%=13,6%=5,5%=7,4%=15,3%=15,2%=30,1%=37,0%=34,-0%=2,-1%=4,-2%=4,-3%=5,-4%=29,-5%=30,-6%=39,-7%=45,

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 1590 1043470 862 262942000 246.50 258.00 245.50 250.00 8.00 0% 250.00 21 250.50 2 26.04
2014-01-03 1590 628081 516 156935750 248.00 254.50 247.00 247.00 3.00 -1.2% 247.00 22 247.50 1 25.73
2014-01-06 1590 812350 660 197637275 249.50 251.00 240.50 240.50 6.50 -2.63% 240.50 30 241.00 2 25.05
2014-01-07 1590 635156 592 156622188 241.00 250.00 241.00 247.00 6.50 2.7% 247.00 7 248.00 2 25.73
2014-01-08 1590 327341 321 81426727 248.00 251.00 246.00 247.00 0.00 0% 247.00 11 248.00 1 25.73
2014-01-09 1590 243040 225 60228320 247.00 252.00 245.00 247.00 0.00 0% 246.50 2 247.00 35 25.73
2014-01-10 1590 357257 342 88946834 249.00 252.00 246.00 246.00 1.00 -0.4% 246.00 3 247.00 1 25.63
2014-01-13 1590 165035 164 40628592 249.00 249.00 245.00 245.50 0.50 -0.2% 245.50 5 247.00 3 25.57
2014-01-14 1590 139287 135 34360245 245.50 249.00 244.50 246.00 0.50 0.2% 246.00 3 247.00 19 25.63
2014-01-15 1590 1201128 867 311663164 249.00 263.00 249.00 263.00 17.00 6.91% 263.00 295 0.00 0 27.40
2014-01-16 1590 1029422 846 273192116 265.00 269.50 263.50 264.50 1.50 0.57% 264.50 3 265.00 37 27.55
2014-01-17 1590 406360 345 105808100 262.00 265.00 256.00 263.00 1.50 -0.57% 260.50 3 263.00 1 27.40
2014-01-20 1590 178275 169 46588811 267.00 267.00 258.50 259.00 4.00 -1.52% 259.00 8 259.50 4 26.98
2014-01-21 1590 829178 545 227037806 264.00 277.00 261.50 277.00 18.00 6.95% 277.00 814 0.00 0 28.85
2014-01-22 1590 1950835 1424 565105709 282.50 296.00 279.00 279.00 2.00 0.72% 279.00 4 279.50 1 29.06
2014-01-23 1590 1348410 1022 371893610 286.00 290.00 268.50 270.50 8.50 -3.05% 270.50 8 272.00 2 28.18
2014-01-24 1590 750300 683 208895300 270.50 282.50 270.50 277.50 7.00 2.59% 277.50 1 278.00 12 28.91
2014-01-27 1590 765854 670 214149565 274.50 287.00 273.50 275.00 2.50 -0.9% 275.00 103 276.00 2 28.65
2014-02-05 1590 1174090 1103 324317610 268.00 281.50 266.00 281.00 6.00 2.18% 281.00 8 281.50 5 29.27
2014-02-06 1590 904629 698 253595437 276.00 287.00 276.00 276.00 5.00 -1.78% 276.00 34 277.50 1 28.75
2014-02-07 1590 527526 456 146319911 278.00 280.00 275.00 275.50 0.50 -0.18% 275.50 5 276.00 1 28.70
2014-02-10 1590 923286 754 266311428 278.00 293.50 278.00 288.00 12.50 4.54% 288.00 4 288.50 1 30.00
2014-02-11 1590 681749 638 198206587 289.50 298.00 285.00 287.50 0.50 -0.17% 287.00 12 287.50 1 29.95
2014-02-12 1590 604537 512 175021656 293.00 293.00 287.00 289.00 1.50 0.52% 289.00 5 289.50 6 30.10
2014-02-13 1590 883355 729 258876595 289.00 296.00 289.00 290.50 1.50 0.52% 290.50 8 292.50 3 30.26
2014-02-14 1590 603007 527 175420489 291.00 296.00 286.50 287.00 3.50 -1.2% 286.50 9 287.00 3 29.90
2014-02-17 1590 1099775 907 327020783 292.00 301.50 291.50 298.00 11.00 3.83% 297.50 3 298.00 19 31.04
2014-02-18 1590 929741 741 277865318 299.00 301.00 293.50 300.00 2.00 0.67% 299.50 11 300.00 5 31.25
2014-02-19 1590 281545 251 83683410 300.00 300.00 295.00 298.00 2.00 -0.67% 297.00 9 299.00 6 31.04
2014-02-20 1590 709370 603 212241445 298.00 301.50 297.00 298.50 0.50 0.17% 298.50 15 299.00 1 31.09
2014-02-21 1590 1452032 1273 443623940 302.00 315.00 297.50 297.50 1.00 -0.34% 297.50 14 299.00 2 30.99
2014-02-24 1590 1856771 1216 539902601 299.00 302.00 282.50 287.50 10.00 -3.36% 287.00 22 287.50 20 29.95
2014-02-25 1590 914405 744 265718545 292.00 293.50 288.00 290.00 2.50 0.87% 290.00 10 291.00 116 30.21
2014-02-26 1590 1095846 951 329356300 290.00 305.00 290.00 302.00 12.00 4.14% 302.00 1 302.50 2 31.46
2014-02-27 1590 866243 686 270168830 310.00 317.00 305.00 310.50 8.50 2.81% 310.00 7 310.50 38 32.34
2014-03-03 1590 1208406 861 394296292 310.50 332.00 302.50 332.00 21.50 6.92% 332.00 688 0.00 0 34.58
2014-03-04 1590 2309613 1771 797357976 338.00 355.00 332.00 352.00 20.00 6.02% 348.50 1 353.50 4 36.67
2014-03-05 1590 1805561 1565 629837823 355.00 360.00 343.50 345.00 7.00 -1.99% 345.00 64 345.50 1 35.94
2014-03-06 1590 962583 822 329167386 345.00 348.00 336.50 342.00 3.00 -0.87% 341.50 1 342.00 6 35.63
2014-03-07 1590 1687089 1358 561734692 340.00 341.50 321.00 328.00 14.00 -4.09% 328.00 11 330.00 2 34.17
2014-03-10 1590 1037480 853 334034120 326.00 334.00 319.00 320.50 7.50 -2.29% 320.50 7 321.00 5 33.39
2014-03-11 1590 1150655 1047 384829150 331.50 341.00 325.50 332.00 11.50 3.59% 332.00 6 332.50 1 34.58
2014-03-12 1590 1240729 1106 413090154 333.00 344.00 323.00 323.00 9.00 -2.71% 322.50 2 323.00 2 33.65
2014-03-13 1590 1502366 1247 493090132 328.00 335.00 323.50 325.50 2.50 0.77% 325.50 1 326.00 2 32.45
2014-03-14 1590 1013300 807 322379000 325.00 325.00 315.00 315.00 10.50 -3.23% 315.00 8 316.00 50 31.41
2014-03-17 1590 1031341 912 332092961 315.00 329.00 315.00 318.00 3.00 0.95% 318.00 43 319.50 2 31.70
2014-03-18 1590 990076 861 320272554 321.00 330.00 318.00 318.00 0.00 0% 318.00 10 319.00 1 31.70
2014-03-19 1590 815456 711 256874832 326.00 326.00 309.00 317.00 1.00 -0.31% 317.00 3 317.50 6 31.61
2014-03-20 1590 488415 454 155168640 311.00 323.00 310.50 315.00 2.00 -0.63% 315.00 13 317.00 1 31.41
2014-03-21 1590 871500 764 269449500 316.00 321.00 302.00 306.50 8.50 -2.7% 306.50 4 307.00 1 30.56
2014-03-24 1590 540445 520 166958895 306.50 315.00 297.00 313.00 6.50 2.12% 312.50 1 313.00 2 31.21
2014-03-25 1590 634318 510 203164760 311.00 323.00 310.50 321.50 8.50 2.72% 321.50 4 322.00 26 32.05
2014-03-26 1590 778653 606 247191326 321.50 325.50 312.00 315.00 6.50 -2.02% 315.00 7 316.00 1 31.41
2014-03-27 1590 1217220 1046 379149140 315.00 319.00 305.00 305.00 10.00 -3.17% 305.00 26 306.00 1 30.41
2014-03-28 1590 1145809 956 352898644 305.00 313.50 300.00 302.00 3.00 -0.98% 301.50 2 302.50 1 30.11
2014-03-31 1590 591640 552 183686136 309.00 316.50 299.00 315.50 13.50 4.47% 315.00 18 315.50 2 31.46
2014-04-01 1590 602948 517 192774464 317.00 323.50 316.00 320.00 4.50 1.43% 320.00 22 320.50 1 31.90
2014-04-02 1590 1716753 1405 573056384 325.00 342.00 321.00 339.00 19.00 5.94% 338.50 8 339.00 40 33.80
2014-04-03 1590 2349746 1259 765627536 340.50 343.00 322.50 328.00 11.00 -3.24% 327.50 2 328.00 3 32.70
2014-04-07 1590 889870 793 285116140 327.50 327.50 316.50 321.50 6.50 -1.98% 321.50 1 322.00 1 32.05
2014-04-08 1590 1173638 1034 375907660 328.00 329.00 316.00 318.00 3.50 -1.09% 318.00 10 319.00 102 31.70
2014-04-09 1590 744815 602 237561670 323.00 324.00 316.00 318.00 0.00 0% 317.50 6 318.00 262 31.70
2014-04-10 1590 768578 661 244458151 321.00 322.00 315.50 318.00 0.00 0% 317.50 6 318.00 20 31.70
2014-04-11 1590 912884 768 281983040 318.00 318.50 301.00 310.00 8.00 -2.52% 310.00 109 310.50 2 30.91
2014-04-14 1590 525517 468 161146460 308.00 315.00 302.50 304.00 6.00 -1.94% 304.00 33 305.00 1 30.31
2014-04-15 1590 1245435 1066 396650830 305.50 325.00 304.50 319.00 15.00 4.93% 318.50 12 319.00 202 31.80
2014-04-16 1590 1412264 1237 460034716 323.00 332.00 321.00 321.00 2.00 0.63% 321.00 5 321.50 1 32.00
2014-04-17 1590 696065 599 226562060 328.00 328.00 321.50 326.00 5.00 1.56% 326.00 11 326.50 1 32.50
2014-04-18 1590 405100 350 132070150 328.00 330.00 323.00 326.00 0.00 0% 326.00 63 326.50 5 32.50
2014-04-21 1590 306074 274 100463698 326.00 331.50 325.00 329.00 3.00 0.92% 327.50 4 329.50 2 32.80
2014-04-22 1590 377180 318 124546720 330.00 332.00 328.00 331.00 2.00 0.61% 330.00 67 331.00 15 33.00
2014-04-23 1590 440120 412 146241740 333.00 338.00 326.00 330.00 1.00 -0.3% 330.00 148 331.00 3 32.90
2014-04-24 1590 328701 285 108160629 331.00 331.00 326.50 331.00 1.00 0.3% 330.00 38 331.00 3 33.00
2014-04-25 1590 678135 611 217786470 331.00 331.00 312.00 325.00 6.00 -1.81% 324.50 2 325.00 9 32.40
2014-04-28 1590 565169 538 185613932 322.00 331.50 318.50 330.00 5.00 1.54% 330.00 5 331.00 3 32.90
2014-04-29 1590 1229847 1083 416567708 330.00 347.00 330.00 336.00 6.00 1.82% 336.00 1 337.00 1 33.50
2014-04-30 1590 849185 741 283274125 340.00 343.00 323.00 324.50 11.50 -3.42% 324.00 3 325.00 1 32.35
2014-05-02 1590 831790 717 269731274 326.00 328.00 318.00 325.00 0.50 0.15% 324.50 1 325.00 8 32.40
2014-05-05 1590 279460 278 90891000 331.50 331.50 321.00 323.00 2.00 -0.62% 323.00 4 323.50 1 32.20
2014-05-06 1590 485420 467 158180160 324.50 331.50 322.00 322.00 1.00 -0.31% 322.00 11 323.00 3 32.10
2014-05-07 1590 556124 493 176604432 322.00 324.00 315.00 315.00 7.00 -2.17% 315.00 58 315.50 3 31.41
2014-05-08 1590 923640 873 302084560 317.00 333.00 317.00 330.00 15.00 4.76% 329.50 12 330.00 4 32.90
2014-05-09 1590 290000 260 95149000 330.00 333.50 324.50 324.50 5.50 -1.67% 324.00 29 327.00 1 32.35
2014-05-12 1590 991250 800 314683125 324.50 326.50 312.00 312.00 12.50 -3.85% 312.00 27 314.00 1 31.11
2014-05-13 1590 975868 781 301158249 319.50 319.50 300.00 304.00 8.00 -2.56% 303.50 19 304.00 2 30.31
2014-05-14 1590 1253200 969 376461099 306.00 310.00 298.00 299.50 4.50 -1.48% 299.00 17 299.50 18 29.86
2014-05-15 1590 1053183 812 313760308 300.50 303.50 294.00 294.00 5.50 -1.84% 294.00 19 295.00 3 29.31
2014-05-16 1590 948684 885 276411883 294.00 294.00 288.00 291.00 3.00 -1.02% 291.00 4 291.50 1 27.12
2014-05-19 1590 2101158 804 612570610 294.00 295.50 289.00 290.00 1.00 -0.34% 289.50 5 290.00 107 27.03
2014-05-20 1590 1059494 851 323546640 293.00 310.00 293.00 310.00 20.00 6.9% 310.00 344 0.00 0 28.89
2014-05-21 1590 1614774 1343 516931358 316.00 326.00 315.00 319.00 9.00 2.9% 319.00 17 319.50 4 29.73
2014-05-22 1590 683121 550 218505437 321.50 324.50 318.00 319.00 0.00 0% 319.00 12 319.50 2 29.73
2014-05-23 1590 360015 295 114701285 322.50 323.00 317.00 318.00 1.00 -0.31% 318.00 40 319.00 22 29.64
2014-05-26 1590 612275 501 197194034 322.00 327.50 318.50 318.50 0.50 0.16% 318.50 12 321.00 1 29.68
2014-05-27 1590 324292 263 103951732 320.00 324.00 319.50 320.00 1.50 0.47% 320.00 133 320.50 2 29.82
2014-05-28 1590 749275 685 245939375 325.00 333.00 322.00 327.00 7.00 2.19% 327.00 2 327.50 1 30.48
2014-05-29 1590 748566 634 242906384 328.50 333.50 318.50 320.00 7.00 -2.14% 320.00 125 320.50 2 29.82
2014-05-30 1590 442490 372 143586260 320.50 329.00 320.50 326.00 6.00 1.88% 325.00 2 326.00 2 30.38
2014-06-03 1590 398144 354 130593944 331.50 332.00 325.00 327.50 1.50 0.46% 327.00 2 327.50 6 30.52
2014-06-04 1590 557295 522 185415555 331.00 338.00 328.00 329.00 1.50 0.46% 329.00 10 329.50 1 30.66
2014-06-05 1590 271730 253 88660884 330.00 330.00 323.00 326.50 2.50 -0.76% 326.50 4 327.50 1 30.43
2014-06-06 1590 341070 301 112673390 333.50 333.50 327.00 329.00 2.50 0.77% 329.00 4 329.50 3 30.66
2014-06-09 1590 349652 314 113637900 330.00 331.50 322.50 324.00 5.00 -1.52% 324.00 49 325.00 9 30.20
2014-06-10 1590 253896 242 82415116 325.00 328.00 323.00 323.00 1.00 -0.31% 323.00 46 324.00 2 30.10
2014-06-11 1590 335990 293 108945270 324.50 329.50 322.00 322.00 1.00 -0.31% 322.00 19 322.50 1 30.01
2014-06-12 1590 389848 344 124274175 324.00 324.00 315.00 316.50 5.50 -1.71% 316.00 10 316.50 1 29.50
2014-06-13 1590 743200 655 229220700 311.00 315.00 302.00 309.50 7.00 -2.21% 309.50 7 310.00 36 28.84
2014-06-16 1590 644660 589 203612389 307.00 324.00 305.50 318.50 9.00 2.91% 318.50 22 319.00 2 29.68
2014-06-17 1590 464500 432 144938500 314.00 314.50 310.00 310.00 0.00 -2.67% 309.50 5 310.00 1 28.89
2014-06-18 1590 493050 472 152530100 312.00 318.00 303.00 309.50 0.50 -0.16% 309.00 8 309.50 7 28.84
2014-06-19 1590 185015 167 57821725 310.00 316.00 310.00 310.50 1.00 0.32% 310.50 4 311.00 1 28.94
2014-06-20 1590 446688 407 138832388 315.00 317.00 308.00 309.00 1.50 -0.48% 309.00 3 310.00 6 28.80
2014-06-23 1590 926268 726 280835936 309.50 312.00 297.00 300.00 9.00 -2.91% 299.50 13 300.00 18 27.96
2014-06-24 1590 1112105 781 327906650 300.00 303.00 291.00 293.50 6.50 -2.17% 293.50 139 294.00 1 27.35
2014-06-25 1590 844665 779 256456310 295.00 310.50 294.50 308.00 14.50 4.94% 307.50 3 308.00 2 28.70
2014-06-26 1590 567105 519 175853892 310.00 314.50 306.00 306.00 2.00 -0.65% 306.00 5 308.00 1 28.52
2014-06-27 1590 1509601 1198 478064709 310.00 321.00 309.00 311.00 5.00 1.63% 311.00 9 312.00 1 28.98
2014-06-30 1590 1237732 1010 397507872 317.00 324.00 314.00 321.50 10.50 3.38% 321.50 128 322.00 28 29.96
2014-07-01 1590 633275 517 204081125 324.00 328.00 317.00 318.00 3.50 -1.09% 318.00 9 319.00 16 29.64
2014-07-02 1590 2105781 1077 664423267 319.00 320.00 308.00 310.00 8.00 -2.52% 309.50 10 310.00 4 28.89
2014-07-03 1590 509535 444 156275175 310.00 312.00 303.00 307.00 3.00 -0.97% 307.00 1 307.50 4 28.61
2014-07-04 1590 958766 807 287682002 307.00 310.00 296.50 296.50 10.50 -3.42% 296.50 8 298.50 66 27.63
2014-07-07 1590 689300 510 204692747 296.00 299.00 295.00 295.00 1.50 -0.51% 295.00 18 296.00 1 27.49
2014-07-08 1590 1330076 966 381469660 296.00 297.00 277.00 285.00 10.00 -3.39% 284.50 2 285.00 13 26.56
2014-07-09 1590 1980563 1633 542307010 283.00 284.00 269.00 270.00 15.00 -5.26% 270.00 26 270.50 1 25.16
2014-07-10 1590 2332270 1228 646271000 275.00 282.00 271.50 276.50 6.50 2.41% 276.50 52 277.00 7 25.77
2014-07-11 1590 1029673 729 285153670 276.50 279.50 274.50 277.00 0.50 0.18% 277.00 36 277.50 1 25.82
2014-07-14 1590 685265 503 191782965 278.00 282.00 276.50 281.00 4.00 1.44% 281.00 1 281.50 3 26.19
2014-07-15 1590 1045535 692 292775660 282.00 284.00 277.00 278.00 3.00 -1.07% 278.00 54 280.00 2 25.91
2014-07-16 1590 1304976 950 354517228 276.50 277.50 266.00 270.00 8.00 -2.88% 269.50 1 270.00 34 25.16
2014-07-17 1590 1283340 1138 339518080 265.00 270.50 255.50 262.00 8.00 -2.96% 262.00 32 263.00 7 24.42
2014-07-18 1590 1364582 1072 356379691 258.00 265.00 258.00 261.00 1.00 -0.38% 261.00 4 261.50 5 24.32
2014-07-21 1590 579230 557 152265915 263.00 264.50 262.00 262.00 1.00 0.38% 262.00 35 262.50 15 24.42
2014-07-22 1590 1153297 1005 307915040 264.00 272.00 262.50 269.00 7.00 2.67% 269.00 2 269.50 6 25.07
2014-07-24 1590 640700 606 172357100 270.00 272.00 267.00 269.50 0.50 0.19% 268.00 1 270.00 23 25.12
2014-07-25 1590 669469 461 175696932 269.50 269.50 260.50 260.50 9.00 -3.34% 260.50 4 261.00 4 24.28
2014-07-28 1590 583495 509 154260421 261.00 266.50 261.00 265.50 5.00 1.92% 265.50 7 266.00 11 24.74
2014-07-29 1590 1402084 919 394802768 283.00 284.00 277.00 278.00 12.50 4.71% 278.00 15 279.00 3 25.91
2014-07-30 1590 1324140 1074 369108840 270.50 283.50 270.50 280.00 2.00 0.72% 280.00 149 280.50 1 26.10
2014-07-31 1590 1079325 821 308339300 286.00 289.00 281.00 285.00 5.00 1.79% 285.00 38 287.00 24 26.56
2014-08-01 1590 711225 587 202568000 283.00 290.50 281.00 282.00 3.00 -1.05% 282.00 17 283.00 1 26.28
2014-08-04 1590 513756 432 147004350 285.00 288.00 283.50 287.50 5.50 1.95% 287.00 1 287.50 19 26.79
2014-08-05 1590 706318 597 205928424 290.00 296.50 288.00 289.00 1.50 0.52% 289.00 12 289.50 2 26.93
2014-08-06 1590 354676 324 101926688 291.00 293.00 285.00 286.00 3.00 -1.04% 286.00 4 286.50 1 26.65
2014-08-07 1590 399300 359 115992349 289.50 292.50 286.00 291.00 5.00 1.75% 290.50 15 291.00 5 27.12
2014-08-08 1590 578802 567 167451781 291.00 293.00 283.00 293.00 2.00 0.69% 292.00 1 293.00 29 27.31
2014-08-11 1590 415343 391 120566627 293.00 294.00 287.00 289.00 4.00 -1.37% 288.50 16 289.50 1 26.93
2014-08-12 1590 441200 397 126394800 284.00 290.00 284.00 287.00 2.00 -0.69% 287.00 4 287.50 1 26.75
2014-08-13 1590 361333 311 104906068 287.00 292.50 287.00 291.50 4.50 1.57% 291.00 24 291.50 1 27.17
2014-08-14 1590 911360 661 269282280 294.00 298.50 290.00 296.00 4.50 1.54% 296.00 51 296.50 4 27.59
2014-08-15 1590 437015 371 129214425 296.00 299.00 290.00 296.00 0.00 0% 296.00 98 297.00 2 26.52
2014-08-18 1590 1037281 838 314389767 299.00 309.50 293.50 308.00 12.00 4.05% 307.00 51 308.00 1 27.60
2014-08-19 1590 736392 644 225464952 307.00 309.50 300.50 308.00 0.00 0% 308.00 81 308.50 4 27.60
2014-08-20 1590 893350 749 267808100 308.00 308.50 295.00 295.50 12.50 -4.06% 295.00 12 296.00 1 26.48
2014-08-21 1590 535139 517 161483117 296.00 305.00 296.00 305.00 9.50 3.21% 303.00 14 305.00 4 27.33
2014-08-22 1590 496152 441 152579239 305.00 309.50 302.00 308.00 3.00 0.98% 307.00 4 308.50 16 27.60
2014-08-25 1590 1197710 199 368417273 309.50 310.00 302.00 302.50 5.50 -1.79% 302.50 17 304.50 1 27.11
2014-08-26 1590 276591 245 85396230 303.00 311.50 303.00 308.00 5.50 1.82% 308.00 75 309.00 2 27.60
2014-08-27 1590 194457 194 60196213 311.00 311.00 307.50 310.50 2.50 0.81% 309.00 1 310.50 2 27.82
2014-08-28 1590 90480 94 27776380 308.00 309.50 305.50 306.00 4.50 -1.45% 305.50 4 306.00 4 27.42
2014-08-29 1590 259673 215 79928938 306.00 310.00 306.00 307.50 1.50 0.49% 307.50 14 308.00 12 27.55
2014-09-01 1590 303157 260 91897414 307.50 310.50 301.00 302.00 5.50 -1.79% 302.00 13 302.50 2 27.06
2014-09-02 1590 266550 253 80464900 302.00 305.00 300.00 300.00 2.00 -0.66% 300.00 4 302.00 19 26.88
2014-09-03 1590 309100 279 93075700 300.00 302.50 299.00 299.00 1.00 -0.33% 299.00 7 301.50 17 26.79
2014-09-04 1590 562740 453 165904580 295.00 299.00 292.00 292.00 7.00 -2.34% 292.00 5 294.00 2 26.16
2014-09-05 1590 404123 351 117015670 292.00 293.50 285.50 288.00 4.00 -1.37% 287.00 44 288.00 14 25.81
2014-09-09 1590 1385635 1168 378575170 287.00 287.00 268.00 271.00 17.00 -5.9% 271.00 8 272.50 2 24.28
2014-09-10 1590 953981 762 258788839 270.50 275.00 265.50 271.50 0.50 0.18% 271.00 105 271.50 9 24.33
2014-09-11 1590 645000 500 175659000 272.50 277.00 271.00 271.00 0.50 -0.18% 271.00 8 271.50 31 24.28
2014-09-12 1590 353210 291 96082854 273.00 274.00 271.00 271.50 0.50 0.18% 271.00 5 271.50 23 24.33
2014-09-15 1590 677190 513 182159680 268.00 277.00 264.00 272.00 0.50 0.18% 271.50 3 272.50 16 24.37
2014-09-16 1590 331152 296 89373496 268.00 275.00 268.00 270.00 2.00 -0.74% 269.00 3 270.00 28 24.19
2014-09-17 1590 498000 438 133931000 270.00 272.00 266.50 268.00 2.00 -0.74% 268.00 1 268.50 30 24.01
2014-09-18 1590 508305 474 134728240 267.00 270.00 263.00 265.00 3.00 -1.12% 265.00 4 265.50 21 23.75
2014-09-19 1590 887972 798 240205924 267.00 273.50 267.00 270.50 5.50 2.08% 270.00 21 270.50 39 24.24
2014-09-22 1590 536136 485 141562768 267.00 267.50 262.00 262.50 8.00 -2.96% 262.50 7 264.00 6 23.52
2014-09-23 1590 365441 344 96483262 262.00 267.00 262.00 262.00 0.50 -0.19% 262.00 6 262.50 1 23.48
2014-09-24 1590 714350 541 186265650 261.50 265.00 258.00 259.00 3.00 -1.15% 259.00 19 259.50 1 23.21
2014-09-25 1590 766090 658 198359540 264.50 264.50 256.00 257.50 1.50 -0.58% 257.50 7 259.00 1 23.07
2014-09-26 1590 882692 739 221454500 256.00 257.00 245.00 250.00 7.50 -2.91% 249.50 1 250.00 7 22.40
2014-09-29 1590 668795 544 164647980 250.00 250.00 244.00 244.00 6.00 -2.4% 244.00 10 245.00 1 21.86
2014-09-30 1590 1772420 1478 437420740 244.00 250.50 243.00 245.50 1.50 0.61% 245.50 2 246.00 5 22.00
2014-10-01 1590 1248104 1034 322578296 247.50 262.50 247.00 262.50 17.00 6.92% 262.50 34 0.00 0 23.52
2014-10-02 1590 653162 589 168672537 260.50 260.50 255.00 258.50 4.00 -1.52% 258.50 56 259.50 4 23.16
2014-10-03 1590 539139 487 140734640 259.50 264.00 256.50 256.50 2.00 -0.77% 256.50 12 258.00 3 22.98
2014-10-06 1590 270130 250 70051190 257.00 261.50 257.00 259.00 2.50 0.97% 259.00 5 259.50 2 23.21
2014-10-07 1590 342015 307 86696870 259.00 259.00 250.50 250.50 8.50 -3.28% 250.50 6 251.50 1 22.45
2014-10-08 1590 525262 496 129426738 246.50 248.00 245.00 245.00 5.50 -2.2% 245.00 18 246.00 6 21.95
2014-10-09 1590 475856 419 117353864 247.00 250.00 244.00 244.00 1.00 -0.41% 244.00 30 245.00 1 21.86
2014-10-13 1590 417871 376 98026685 243.00 243.00 231.00 233.00 11.00 -4.51% 233.00 2 233.50 1 20.88
2014-10-14 1590 462835 432 106648131 226.50 232.50 225.50 230.00 3.00 -1.29% 230.00 17 230.50 2 20.61
2014-10-15 1590 871090 746 193837661 231.00 232.50 218.00 218.50 11.50 -5% 218.50 2 219.00 3 19.58
2014-10-16 1590 1846866 1146 417516210 213.50 233.50 212.00 233.50 15.00 6.86% 233.50 36 0.00 0 20.92
2014-10-17 1590 1923292 819 444517200 229.50 232.50 223.00 225.50 8.00 -3.43% 225.50 2 226.00 1 20.21
2014-10-20 1590 776197 675 184309689 230.00 241.00 230.00 238.50 13.00 5.76% 238.00 15 238.50 3 21.37
2014-10-21 1590 777075 663 177776525 236.50 236.50 223.00 223.00 15.50 -6.5% 223.00 16 223.50 1 19.98
2014-10-22 1590 713325 663 164032761 228.50 235.00 226.00 228.00 5.00 2.24% 228.00 8 228.50 1 20.43
2014-10-23 1590 1313093 921 284016261 226.00 227.00 212.50 212.50 15.50 -6.8% 0.00 0 212.50 320 19.04
2014-10-24 1590 1449079 1284 302394274 211.00 212.50 204.00 208.00 4.50 -2.12% 207.50 5 208.00 90 18.64
2014-10-27 1590 823509 612 161918988 208.00 209.00 193.50 193.50 14.50 -6.97% 0.00 0 193.50 283 17.34
2014-10-28 1590 1293275 1156 258072150 195.00 207.00 190.50 206.50 13.00 6.72% 206.50 1 207.00 15 18.50
2014-10-29 1590 789429 641 169922522 207.50 220.00 203.50 219.50 13.00 6.3% 219.00 16 220.00 42 19.67
2014-10-30 1590 419150 367 90104475 216.50 218.50 213.00 214.50 5.00 -2.28% 214.50 10 215.00 5 19.22
2014-10-31 1590 912540 793 204004420 223.00 227.50 217.50 222.00 7.50 3.5% 222.00 32 223.00 2 19.89
2014-11-03 1590 963005 812 211257102 222.00 224.00 216.50 218.50 3.50 -1.58% 218.00 3 218.50 16 19.58
2014-11-04 1590 590329 562 130118538 218.00 224.00 214.00 220.00 1.50 0.69% 220.00 66 221.50 3 19.71
2014-11-05 1590 1051283 943 239466958 221.00 233.00 218.00 227.00 7.00 3.18% 227.00 5 229.00 1 21.60
2014-11-06 1590 894022 753 200452939 224.00 232.00 220.00 222.50 4.50 -1.98% 222.50 14 223.00 10 21.17
2014-11-07 1590 438100 410 98301700 226.50 228.00 221.00 222.00 0.50 -0.22% 222.00 2 223.00 3 21.12
2014-11-10 1590 602157 498 138579110 228.00 233.00 225.00 230.00 8.00 3.6% 230.00 1 231.00 9 21.88
2014-11-11 1590 684387 594 162584493 233.00 241.00 230.00 240.00 10.00 4.35% 237.50 5 240.00 1 22.84
2014-11-12 1590 1409791 1089 353535332 244.00 255.00 242.00 252.00 12.00 5% 251.00 3 252.00 7 23.98
2014-11-13 1590 1436910 912 384271744 255.00 269.50 254.00 269.50 17.50 6.94% 269.50 386 0.00 0 25.64
2014-11-14 1590 988615 914 270226280 275.00 279.50 270.00 271.50 2.00 0.74% 271.50 4 272.00 5 25.83
2014-11-17 1590 670975 625 178087900 274.00 274.00 260.50 264.00 7.50 -2.76% 264.00 7 264.50 1 25.12
2014-11-18 1590 844505 760 227991586 267.50 274.00 265.50 269.00 5.00 1.89% 269.00 16 269.50 5 25.59
2014-11-19 1590 706100 665 190778300 269.00 273.50 266.50 268.00 1.00 -0.37% 268.00 15 269.00 3 25.50
2014-11-20 1590 1280863 462 345180158 271.00 273.00 266.50 272.00 4.00 1.49% 271.50 1 272.00 20 25.88
2014-11-21 1590 484582 426 130595812 273.50 274.00 267.00 267.50 4.50 -1.65% 267.50 1 268.00 1 25.45
2014-11-24 1590 959071 741 266908096 271.00 282.00 271.00 276.00 8.50 3.18% 275.00 35 276.00 125 26.26
2014-11-25 1590 795132 646 216828837 278.00 279.00 268.00 271.00 5.00 -1.81% 270.50 8 271.00 7 25.78
2014-11-26 1590 944175 829 262250300 274.50 281.00 272.50 277.00 6.00 2.21% 277.00 17 277.50 1 26.36
2014-11-27 1590 729115 646 204422700 281.50 283.00 275.50 280.50 3.50 1.26% 280.50 8 281.00 2 26.69
2014-11-28 1590 169154 155 47354542 282.50 282.50 278.00 279.50 1.00 -0.36% 279.50 1 280.00 2 26.59
2014-12-01 1590 479530 437 135146634 279.00 289.00 275.00 281.00 1.50 0.54% 281.00 6 282.00 1 26.74
2014-12-02 1590 654990 570 178554713 281.00 281.00 266.50 272.00 9.00 -3.2% 272.00 5 273.00 2 25.88
2014-12-03 1590 787200 656 219877000 276.00 282.00 275.00 282.00 10.00 3.68% 281.00 3 282.00 11 26.83
2014-12-04 1590 370129 340 105392571 282.50 286.50 282.00 285.50 3.50 1.24% 285.50 2 286.00 23 27.16
2014-12-05 1590 312636 295 89027852 286.00 287.00 282.00 284.00 1.50 -0.53% 283.50 5 284.00 1 27.02
2014-12-08 1590 268264 245 76321107 287.00 287.00 283.00 283.50 0.50 -0.18% 283.50 4 285.00 1 26.97
2014-12-09 1590 592021 457 163476660 284.00 284.00 271.50 272.00 11.50 -4.06% 272.00 30 273.00 3 25.88
2014-12-10 1590 280099 259 77177126 275.00 278.00 273.50 275.50 3.50 1.29% 275.50 1 276.50 1 26.21
2014-12-11 1590 459312 104 126612796 274.50 278.00 273.00 275.00 0.50 -0.18% 275.00 95 277.00 3 26.17
2014-12-12 1590 120580 117 33616000 277.00 282.00 276.00 276.00 1.00 0.36% 276.00 1 278.00 21 26.26
2014-12-15 1590 327141 106 89308595 271.00 275.50 271.00 272.50 3.50 -1.27% 272.00 21 274.00 1 25.93
2014-12-16 1590 517550 103 141342965 275.00 276.50 272.00 272.00 0.50 -0.18% 272.00 15 274.00 6 25.88
2014-12-17 1590 175968 175 48300508 272.00 276.00 272.00 275.00 3.00 1.1% 274.00 2 275.00 21 26.17
2014-12-18 1590 701070 274 192498610 277.00 280.50 272.00 272.00 3.00 -1.09% 272.00 22 272.50 1 25.88
2014-12-19 1590 713948 279 194424390 273.00 276.50 267.00 268.00 4.00 -1.47% 268.00 3 270.00 1 25.50
2014-12-22 1590 421880 235 114038100 272.00 274.50 266.50 274.50 6.50 2.43% 273.00 3 274.50 1 26.12
2014-12-23 1590 85439 84 23481505 278.00 278.00 272.00 276.00 1.50 0.55% 275.00 3 276.00 8 26.26
2014-12-24 1590 137000 134 37698500 278.00 278.00 274.00 274.50 1.50 -0.54% 274.00 3 275.00 1 26.12
2014-12-25 1590 66020 56 17871980 273.00 273.00 268.50 270.00 4.50 -1.64% 269.50 2 271.00 1 25.69
2014-12-26 1590 81050 69 21999150 272.00 274.00 269.50 269.50 0.50 -0.19% 269.50 1 273.00 4 25.64
2014-12-27 1590 147085 117 40650885 269.50 279.00 269.50 279.00 9.50 3.53% 277.50 1 279.00 4 26.55
2014-12-29 1590 390967 326 107502908 279.00 279.00 273.00 277.00 2.00 -0.72% 276.00 4 277.00 8 26.36
2014-12-30 1590 201217 177 55488609 274.00 277.50 274.00 277.00 0.00 0% 277.00 16 277.50 1 26.36
2014-12-31 1590 366709 299 103254709 276.00 286.00 275.50 286.00 9.00 3.25% 283.50 1 286.00 1 27.21