南僑(1702)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　45.05
0
0%		44.30
-0.75
-1.66%		 　43.90
-0.4
-0.9%		43.40
-0.5
-1.14%		43.50
0.1
0.23%		43.20
-0.3
-0.69%		43.05
-0.15
-0.35%		 　42.60
-0.45
-1.05%		42.20
-0.4
-0.94%		41.70
-0.5
-1.18%		41.10
-0.6
-1.44%		41.90
0.8
1.95%		 　41.95
0.05
0.12%		43.55
1.6
3.81%		43.75
0.2
0.46%		43.70
-0.05
-0.11%		43.15
-0.55
-1.26%		 　43.10
-0.05
-0.12%		 42.9
2 月　　　　42.20
-0.9
-2.09%		42.10
-0.1
-0.24%		42.25
0.15
0.36%		 　42.35
0.1
0.24%		44.20
1.85
4.37%		43.90
-0.3
-0.68%		44.05
0.15
0.34%		44.30
0.25
0.57%		 　46.10
1.8
4.06%		45.90
-0.2
-0.43%		45.90
0
0%		46.80
0.9
1.96%		48.45
1.65
3.53%		 　50.60
2.15
4.44%		50.60
0
0%		51.20
0.6
1.19%		54.00
2.8
5.47%		 47.66
3 月　　55.00
1
1.85%		53.00
-2
-3.64%		55.60
2.6
4.91%		57.50
1.9
3.42%		56.00
-1.5
-2.61%		 　56.30
0.3
0.54%		56.50
0.2
0.36%		56.50
0
0%		60.40
3.9
6.9%		61.80
1.4
2.32%		 　61.80
0
0%		60.40
-1.4
-2.27%		61.50
1.1
1.82%		61.70
0.2
0.33%		59.70
-2
-3.24%		 　58.80
-0.9
-1.51%		62.20
3.4
5.78%		62.40
0.2
0.32%		65.20
2.8
4.49%		62.80
-2.4
-3.68%		 62.80
0
0%		59.63
4 月60.80
-2
-3.18%		60.20
-0.6
-0.99%		59.00
-1.2
-1.99%		 　　59.50
0.5
0.85%		58.80
-0.7
-1.18%		59.50
0.7
1.19%		61.00
1.5
2.52%		60.30
-0.7
-1.15%		 　58.00
-2.3
-3.81%		56.60
-1.4
-2.41%		57.90
1.3
2.3%		57.60
-0.3
-0.52%		58.40
0.8
1.39%		 　58.50
0.1
0.17%		58.60
0.1
0.17%		58.10
-0.5
-0.85%		57.00
-1.1
-1.89%		55.50
-1.5
-2.63%		 　57.20
1.7
3.06%		58.80
1.6
2.8%		58.10
-0.7
-1.19%		 58.47
5 月　57.60
-0.5
-0.86%		 　60.20
2.6
4.51%		59.60
-0.6
-1%		61.00
1.4
2.35%		61.00
0
0%		59.30
-1.7
-2.79%		 　58.70
-0.6
-1.01%		57.80
-0.9
-1.53%		57.50
-0.3
-0.52%		57.50
0
0%		56.70
-0.8
-1.39%		 　56.60
-0.1
-0.18%		56.70
0.1
0.18%		59.60
2.9
5.11%		59.20
-0.4
-0.67%		59.30
0.1
0.17%		 　59.10
-0.2
-0.34%		59.30
0.2
0.34%		59.10
-0.2
-0.34%		58.80
-0.3
-0.51%		61.00
2.2
3.74%		 58.85
6 月　　60.00
-1
-1.64%		59.60
-0.4
-0.67%		59.60
0
0%		59.00
-0.6
-1.01%		 　59.50
0.5
0.85%		59.50
0
0%		60.80
1.3
2.18%		60.80
0
0%		60.30
-0.5
-0.82%		 　60.50
0.2
0.33%		61.00
0.5
0.83%		61.30
0.3
0.49%		65.50
4.2
6.85%		64.50
-1
-1.53%		 　64.20
-0.3
-0.47%		64.70
0.5
0.78%		67.30
2.6
4.02%		68.80
1.5
2.23%		67.50
-1.3
-1.89%		 　68.80
1.3
1.93%		 62.94
7 月67.30
-1.5
-2.18%		67.60
0.3
0.45%		67.70
0.1
0.15%		68.80
1.1
1.62%		 　68.00
-0.8
-1.16%		67.20
-0.8
-1.18%		67.40
0.2
0.3%		68.10
0.7
1.04%		67.00
-1.1
-1.62%		 　68.00
1
1.49%		69.50
1.5
2.21%		68.00
-1.5
-2.16%		68.50
0.5
0.74%		68.60
0.1
0.15%		 　68.60
0
0%		68.80
0.2
0.29%		 66.40
-2.4
-3.49%		66.40
0
0%		 　67.10
0.7
1.05%		68.40
1.3
1.94%		68.50
0.1
0.15%		69.00
0.5
0.73%		67.89
8 月68.00
-1
-1.45%		 　67.30
-0.7
-1.03%		66.60
-0.7
-1.04%		64.50
-2.1
-3.15%		60.80
-3.7
-5.74%		59.60
-1.2
-1.97%		 　62.70
3.1
5.2%		62.00
-0.7
-1.12%		61.40
-0.6
-0.97%		61.80
0.4
0.65%		61.80
0
0%		 　61.50
-0.3
-0.49%		62.50
1
1.63%		61.10
-1.4
-2.24%		61.50
0.4
0.65%		62.30
0.8
1.3%		 　62.60
0.3
0.48%		62.70
0.1
0.16%		65.20
2.5
3.99%		64.20
-1
-1.53%		64.60
0.4
0.62%		 63.3
9 月65.10
0.5
0.77%		63.70
-1.4
-2.15%		63.10
-0.6
-0.94%		63.20
0.1
0.16%		61.80
-1.4
-2.22%		 　　62.90
1.1
1.78%		62.20
-0.7
-1.11%		62.40
0.2
0.32%		61.40
-1
-1.6%		 　60.30
-1.1
-1.79%		60.90
0.6
1%		61.10
0.2
0.33%		61.00
-0.1
-0.16%		61.00
0
0%		 　57.00
-4
-6.56%		57.60
0.6
1.05%		58.20
0.6
1.04%		57.70
-0.5
-0.86%		58.40
0.7
1.21%		 　59.00
0.6
1.03%		58.50
-0.5
-0.85%		 60.53
10 月58.10
-0.4
-0.68%		58.60
0.5
0.86%		58.90
0.3
0.51%		 　59.20
0.3
0.51%		58.10
-1.1
-1.86%		57.60
-0.5
-0.86%		56.70
-0.9
-1.56%		 　　54.50
-2.2
-3.88%		55.80
1.3
2.39%		51.90
-3.9
-6.99%		53.90
2
3.85%		50.20
-3.7
-6.86%		 　51.70
1.5
2.99%		48.10
-3.6
-6.96%		45.40
-2.7
-5.61%		44.30
-1.1
-2.42%		44.60
0.3
0.68%		 　44.40
-0.2
-0.45%		45.25
0.85
1.91%		48.40
3.15
6.96%		48.40
0
0%		48.95
0.55
1.14%		52.03
11 月 　48.35
-0.6
-1.23%		48.35
0
0%		47.00
-1.35
-2.79%		47.65
0.65
1.38%		47.80
0.15
0.31%		 　47.80
0
0%		50.20
2.4
5.02%		50.50
0.3
0.6%		50.30
-0.2
-0.4%		51.50
1.2
2.39%		 　51.90
0.4
0.78%		50.60
-1.3
-2.5%		50.30
-0.3
-0.59%		50.90
0.6
1.19%		53.00
2.1
4.13%		 　54.70
1.7
3.21%		54.40
-0.3
-0.55%		55.60
1.2
2.21%		55.10
-0.5
-0.9%		54.80
-0.3
-0.54%		 51.46
12 月55.30
0.5
0.91%		54.70
-0.6
-1.08%		55.20
0.5
0.91%		54.70
-0.5
-0.91%		54.40
-0.3
-0.55%		 　55.60
1.2
2.21%		55.40
-0.2
-0.36%		54.70
-0.7
-1.26%		53.70
-1
-1.83%		54.40
0.7
1.3%		 　54.90
0.5
0.92%		56.30
1.4
2.55%		54.80
-1.5
-2.66%		54.60
-0.2
-0.36%		55.00
0.4
0.73%		 　55.60
0.6
1.09%		55.50
-0.1
-0.18%		55.60
0.1
0.18%		55.40
-0.2
-0.36%		55.40
0
0%		55.90
0.5
0.9%		 55.60
-0.3
-0.54%		54.80
-0.8
-1.44%		55.30
0.5
0.91%		55.16

說明:最高漲幅:6.96%最低跌幅:-6.99% 最高價:69.50最低價:41.10平均價:56.8,灰色底表示週末,漲152天(146.5)元,跌138天(-130.35)元,平盤24天
7%=3,6%=1,5%=8,4%=13,3%=10,2%=27,1%=56,0%=58,-0%=2,-1%=5,-2%=6,-3%=11,-4%=23,-5%=33,-6%=58,

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 1702 748836 464 33920420 45.20 45.65 45.00 45.05 0.45 0% 45.00 103 45.10 1 14.72
2014-01-03 1702 1469185 968 65220175 44.90 45.00 44.05 44.30 0.75 -1.66% 44.30 7 44.35 4 14.48
2014-01-06 1702 1519320 824 66386130 44.35 44.80 43.20 43.90 0.40 -0.9% 43.80 2 43.90 3 14.35
2014-01-07 1702 1338905 832 58287215 43.75 44.25 43.25 43.40 0.50 -1.14% 43.40 17 43.45 18 14.18
2014-01-08 1702 3136630 1381 136408693 43.40 44.00 42.85 43.50 0.10 0.23% 43.45 31 43.50 38 14.22
2014-01-09 1702 1214303 830 52556532 43.70 43.75 43.00 43.20 0.30 -0.69% 43.15 5 43.20 19 14.12
2014-01-10 1702 1022176 556 44104535 43.15 43.65 43.00 43.05 0.15 -0.35% 43.05 15 43.20 3 14.07
2014-01-13 1702 1681678 781 72067875 43.20 43.60 42.55 42.60 0.45 -1.05% 42.60 14 42.65 2 13.92
2014-01-14 1702 2122578 1097 89007140 42.60 42.85 41.65 42.20 0.40 -0.94% 42.20 17 42.25 12 13.79
2014-01-15 1702 2543962 1221 106055606 42.50 42.50 41.45 41.70 0.50 -1.18% 41.70 37 41.85 39 13.63
2014-01-16 1702 3043008 1546 125484325 41.70 42.00 40.80 41.10 0.60 -1.44% 41.10 7 41.15 36 13.43
2014-01-17 1702 1780318 1032 73437616 41.10 41.95 40.75 41.90 0.80 1.95% 41.85 11 41.90 12 13.69
2014-01-20 1702 1245683 737 52094936 41.65 42.00 41.40 41.95 0.05 0.12% 41.90 49 41.95 14 13.71
2014-01-21 1702 4899131 2330 211963401 42.90 43.95 42.85 43.55 1.60 3.81% 43.55 19 43.60 29 14.23
2014-01-22 1702 1938827 1313 84767849 43.35 44.00 43.05 43.75 0.20 0.46% 43.70 13 43.80 5 14.30
2014-01-23 1702 1497982 755 65672411 44.00 44.20 43.60 43.70 0.05 -0.11% 43.70 7 43.75 1 14.28
2014-01-24 1702 768311 569 33243614 43.70 43.75 42.95 43.15 0.55 -1.26% 43.10 7 43.15 2 14.10
2014-01-27 1702 1301702 741 56217002 42.25 43.70 42.25 43.10 0.05 -0.12% 43.10 22 43.20 2 14.08
2014-02-05 1702 1273635 787 53925283 42.50 42.80 42.00 42.20 0.90 -2.09% 42.15 1 42.20 8 13.79
2014-02-06 1702 1795855 1065 74970028 42.20 42.50 41.40 42.10 0.10 -0.24% 42.00 24 42.10 20 13.76
2014-02-07 1702 1524147 704 64479854 42.10 42.80 42.00 42.25 0.15 0.36% 42.25 2 42.30 1 13.81
2014-02-10 1702 1120785 479 47612083 42.60 42.75 42.25 42.35 0.10 0.24% 42.30 6 42.35 10 13.84
2014-02-11 1702 3121578 1681 136701470 42.80 44.45 42.55 44.20 1.85 4.37% 44.20 63 44.25 26 14.44
2014-02-12 1702 1760992 961 77684284 44.50 44.50 43.90 43.90 0.30 -0.68% 43.90 26 44.00 7 14.35
2014-02-13 1702 1895701 1035 84050048 44.20 44.80 43.70 44.05 0.15 0.34% 44.00 495 44.05 8 14.40
2014-02-14 1702 2041228 1106 90906189 44.35 44.85 44.20 44.30 0.25 0.57% 44.30 23 44.35 52 14.48
2014-02-17 1702 4937586 2406 226495206 44.75 46.80 44.75 46.10 1.80 4.06% 46.10 1 46.15 18 15.07
2014-02-18 1702 1889420 1079 86866623 46.45 46.45 45.50 45.90 0.20 -0.43% 45.90 7 45.95 18 15.00
2014-02-19 1702 1248581 719 57381031 45.70 46.20 45.50 45.90 0.00 0% 45.85 1 45.90 5 15.00
2014-02-20 1702 4081866 2085 191368890 46.00 47.30 45.95 46.80 0.90 1.96% 46.80 14 46.85 3 15.29
2014-02-21 1702 7285939 3143 353810440 47.80 49.35 47.80 48.45 1.65 3.53% 48.45 5 48.50 86 15.83
2014-02-24 1702 8163218 3716 408080651 48.60 51.10 48.60 50.60 2.15 4.44% 50.60 129 50.80 38 16.54
2014-02-25 1702 4906886 2636 249421258 51.40 51.50 50.10 50.60 0.00 0% 50.60 7 50.70 65 16.54
2014-02-26 1702 2909400 1759 148359743 50.60 51.50 50.50 51.20 0.60 1.19% 51.00 82 51.20 20 16.73
2014-02-27 1702 6255037 3399 333667298 51.50 54.30 51.20 54.00 2.80 5.47% 53.90 2 54.00 75 17.65
2014-03-03 1702 5559616 3034 301314780 54.10 55.20 53.40 55.00 1.00 1.85% 54.90 7 55.00 167 17.97
2014-03-04 1702 4625095 2550 249011935 55.00 55.00 53.00 53.00 2.00 -3.64% 53.00 59 53.20 5 17.32
2014-03-05 1702 5202705 2748 286393520 53.70 55.80 53.50 55.60 2.60 4.91% 55.50 7 55.60 17 18.17
2014-03-06 1702 5001737 3088 283999860 55.70 57.70 55.70 57.50 1.90 3.42% 57.40 9 57.50 119 18.79
2014-03-07 1702 4646627 2290 262402535 58.40 58.40 54.90 56.00 1.50 -2.61% 55.90 11 56.00 141 18.30
2014-03-10 1702 4054842 2470 227926252 56.00 57.50 54.40 56.30 0.30 0.54% 56.30 8 56.60 1 18.40
2014-03-11 1702 2302666 1632 130488423 56.50 57.40 56.20 56.50 0.20 0.36% 56.40 9 56.50 9 18.46
2014-03-12 1702 2438666 1616 138830914 56.20 57.40 56.00 56.50 0.00 0% 56.50 77 56.70 1 18.46
2014-03-13 1702 6415715 3152 378458853 57.10 60.40 56.60 60.40 3.90 6.9% 60.30 3 60.40 204 19.74
2014-03-14 1702 4858573 2985 297267334 60.00 62.40 59.70 61.80 1.40 2.32% 61.80 16 61.90 4 20.20
2014-03-17 1702 6036069 3695 384405545 62.40 66.10 61.40 61.80 0.00 0% 61.70 39 61.80 12 20.20
2014-03-18 1702 4673460 2783 282041565 61.80 61.80 59.20 60.40 1.40 -2.27% 60.30 35 60.40 10 19.74
2014-03-19 1702 3003614 2101 183636515 61.00 62.10 59.70 61.50 1.10 1.82% 61.30 3 61.50 44 20.10
2014-03-20 1702 3945264 2436 244506147 61.40 63.50 60.50 61.70 0.20 0.33% 61.70 27 61.80 7 20.16
2014-03-21 1702 4248541 2472 253875467 61.50 61.70 58.00 59.70 2.00 -3.24% 59.70 2 59.80 1 19.51
2014-03-24 1702 2074655 1439 121398980 58.70 59.50 57.50 58.80 0.90 -1.51% 58.80 18 58.90 2 19.22
2014-03-25 1702 3248978 1905 198261506 58.30 62.50 58.30 62.20 3.40 5.78% 62.20 10 62.30 5 20.33
2014-03-26 1702 2302318 1568 143802817 62.60 63.30 61.30 62.40 0.20 0.32% 62.30 42 62.40 21 20.39
2014-03-27 1702 3269752 1941 211605508 62.20 65.90 62.20 65.20 2.80 4.49% 65.20 12 65.30 4 21.31
2014-03-28 1702 2796677 1734 177748151 65.60 65.70 62.30 62.80 2.40 -3.68% 62.80 4 62.90 44 18.26
2014-03-31 1702 1945651 1408 119967052 61.50 63.70 60.50 62.80 0.00 0% 62.70 1 62.80 1 18.26
2014-04-01 1702 2017260 1545 123353981 62.50 62.50 60.60 60.80 2.00 -3.18% 60.70 61 60.80 6 17.67
2014-04-02 1702 2750217 1817 165645092 60.50 61.20 59.40 60.20 0.60 -0.99% 60.20 22 60.30 1 17.50
2014-04-03 1702 2842205 1899 168393895 60.20 60.30 58.60 59.00 1.20 -1.99% 59.00 36 59.20 12 17.15
2014-04-07 1702 2841185 1840 168258844 59.00 60.40 58.40 59.50 0.50 0.85% 59.20 1 59.50 15 17.30
2014-04-08 1702 2203720 1504 128800078 59.50 59.50 58.00 58.80 0.70 -1.18% 58.70 22 58.80 1 17.09
2014-04-09 1702 1353221 949 80033442 59.00 59.50 58.50 59.50 0.70 1.19% 59.40 35 59.50 12 17.30
2014-04-10 1702 5332951 3314 325999511 60.00 62.10 59.60 61.00 1.50 2.52% 61.00 40 61.10 10 17.73
2014-04-11 1702 2774338 1902 167830675 61.00 61.50 59.30 60.30 0.70 -1.15% 60.30 12 60.40 1 17.53
2014-04-14 1702 2708178 1869 157923232 60.00 60.30 57.60 58.00 2.30 -3.81% 58.00 13 58.10 8 16.86
2014-04-15 1702 3490720 2129 197507147 58.20 58.40 56.00 56.60 1.40 -2.41% 56.60 2 56.70 2 16.45
2014-04-16 1702 1569435 1237 90596984 57.00 58.40 56.60 57.90 1.30 2.3% 57.80 9 57.90 4 16.83
2014-04-17 1702 1358404 1077 79139202 58.40 59.00 57.60 57.60 0.30 -0.52% 57.60 16 57.90 5 16.74
2014-04-18 1702 1083630 673 63046797 58.10 58.70 57.60 58.40 0.80 1.39% 58.30 2 58.40 15 16.98
2014-04-21 1702 866415 629 50582675 58.50 58.90 57.60 58.50 0.10 0.17% 58.50 39 58.60 4 17.01
2014-04-22 1702 1946103 1347 115497898 59.20 60.00 58.60 58.60 0.10 0.17% 58.60 10 58.90 11 17.03
2014-04-23 1702 1737629 1194 102005037 59.50 59.50 58.10 58.10 0.50 -0.85% 58.10 33 58.20 2 16.89
2014-04-24 1702 1519615 1113 87210811 58.00 58.10 56.90 57.00 1.10 -1.89% 57.00 20 57.10 2 16.57
2014-04-25 1702 2753341 1541 153841062 57.00 57.30 54.70 55.50 1.50 -2.63% 55.50 6 55.60 2 16.13
2014-04-28 1702 1636424 1079 92028350 54.10 57.50 54.00 57.20 1.70 3.06% 57.20 6 57.30 15 16.63
2014-04-29 1702 1833204 1260 106912948 57.90 59.00 57.30 58.80 1.60 2.8% 58.70 13 58.80 4 17.09
2014-04-30 1702 1145845 814 67094639 59.00 59.00 58.10 58.10 0.70 -1.19% 58.10 11 58.20 2 16.89
2014-05-02 1702 1579517 1390 90835541 58.20 58.60 57.00 57.60 0.50 -0.86% 57.60 14 57.70 13 16.74
2014-05-05 1702 3288291 2161 195500338 58.50 60.20 58.50 60.20 2.60 4.51% 60.10 11 60.20 107 17.50
2014-05-06 1702 1664039 1167 99403426 60.40 60.80 59.10 59.60 0.60 -1% 59.60 4 59.70 3 17.33
2014-05-07 1702 4228356 2365 258777416 59.90 62.20 59.40 61.00 1.40 2.35% 61.00 18 61.10 2 17.73
2014-05-08 1702 2274520 1294 139297258 62.00 62.20 60.70 61.00 0.00 0% 61.00 24 61.20 62 17.73
2014-05-09 1702 1895102 1274 113236239 61.10 61.70 59.10 59.30 1.70 -2.79% 59.30 12 59.40 3 17.24
2014-05-12 1702 2548905 1278 149095805 59.80 59.80 57.50 58.70 0.60 -1.01% 58.60 11 58.70 1 17.06
2014-05-13 1702 1869787 1304 109114861 59.50 59.50 57.60 57.80 0.90 -1.53% 57.80 43 57.90 1 16.80
2014-05-14 1702 2202457 1320 125724675 57.50 57.60 56.60 57.50 0.30 -0.52% 57.40 8 57.50 733 15.58
2014-05-15 1702 777499 595 44650190 57.30 57.70 57.00 57.50 0.00 0% 57.50 20 57.60 6 15.58
2014-05-16 1702 1491642 1003 84395895 57.00 57.50 56.00 56.70 0.80 -1.39% 56.70 25 56.80 2 15.37
2014-05-19 1702 886824 660 50370933 56.90 57.40 56.50 56.60 0.10 -0.18% 56.50 117 56.80 2 15.34
2014-05-20 1702 448468 340 25548113 56.70 57.30 56.60 56.70 0.10 0.18% 56.70 9 56.80 1 15.37
2014-05-21 1702 4225044 2555 249104101 57.00 59.90 57.00 59.60 2.90 5.11% 59.50 464 59.60 7 16.15
2014-05-22 1702 2431341 1517 144988181 60.00 60.50 58.90 59.20 0.40 -0.67% 59.20 13 59.30 2 16.04
2014-05-23 1702 2161343 1616 128668037 59.70 60.50 58.60 59.30 0.10 0.17% 59.30 40 59.40 2 16.07
2014-05-26 1702 663872 472 39422348 59.50 59.70 59.10 59.10 0.20 -0.34% 59.10 8 59.30 1 16.02
2014-05-27 1702 576136 387 34107189 59.50 59.50 58.70 59.30 0.20 0.34% 59.30 63 59.40 14 16.07
2014-05-28 1702 1364930 863 80824862 59.30 59.70 58.90 59.10 0.20 -0.34% 59.10 104 59.40 21 16.02
2014-05-29 1702 781646 518 45963842 59.10 59.50 58.50 58.80 0.30 -0.51% 58.80 27 59.00 17 15.93
2014-05-30 1702 4023445 2220 244176248 59.60 61.50 58.80 61.00 2.20 3.74% 61.00 53 61.10 18 16.53
2014-06-03 1702 1448091 997 87384425 61.60 61.80 59.80 60.00 1.00 -1.64% 60.00 2 60.10 10 16.26
2014-06-04 1702 802021 522 47827940 60.00 60.40 59.30 59.60 0.40 -0.67% 59.40 10 59.60 235 16.15
2014-06-05 1702 1064827 680 63120238 59.30 59.60 59.00 59.60 0.00 0% 59.50 11 59.60 530 16.15
2014-06-06 1702 1305427 768 77236431 60.00 60.00 58.70 59.00 0.60 -1.01% 59.00 67 59.10 10 15.99
2014-06-09 1702 1278215 792 75459691 59.20 59.50 58.50 59.50 0.50 0.85% 59.40 4 59.50 16 16.12
2014-06-10 1702 940057 602 56030489 59.70 60.00 59.20 59.50 0.00 0% 59.40 3 59.60 7 16.12
2014-06-11 1702 4472279 2416 274177525 60.00 62.30 60.00 60.80 1.30 2.18% 60.80 12 60.90 11 16.48
2014-06-12 1702 1740533 1197 105933394 61.00 62.00 60.20 60.80 0.00 0% 60.70 37 60.80 46 16.48
2014-06-13 1702 1507756 970 90938583 60.50 61.00 59.70 60.30 0.50 -0.82% 60.30 9 60.40 11 16.34
2014-06-16 1702 1358626 1158 82609337 61.00 61.50 59.80 60.50 0.20 0.33% 60.40 11 60.60 8 16.40
2014-06-17 1702 2143448 1457 131025182 60.50 61.50 60.20 61.00 0.50 0.83% 61.00 18 61.20 13 16.53
2014-06-18 1702 2561925 1791 157748725 61.30 62.00 61.00 61.30 0.30 0.49% 61.30 17 61.40 4 16.61
2014-06-19 1702 5645570 2451 363635226 61.90 65.50 61.90 65.50 4.20 6.85% 65.50 6615 0.00 0 17.75
2014-06-20 1702 5451738 2794 354535897 65.80 65.90 64.10 64.50 1.00 -1.53% 64.50 52 64.60 30 17.48
2014-06-23 1702 6165155 2790 401942420 65.00 65.90 64.10 64.20 0.30 -0.47% 64.20 38 64.50 17 17.40
2014-06-24 1702 1764811 1136 113151227 64.50 64.90 63.30 64.70 0.50 0.78% 64.60 13 64.70 1 17.53
2014-06-25 1702 5363544 3242 360017586 64.70 68.50 64.70 67.30 2.60 4.02% 67.30 11 67.40 2 18.24
2014-06-26 1702 5033409 2744 346783108 67.80 70.10 66.70 68.80 1.50 2.23% 68.70 16 68.80 5 18.64
2014-06-27 1702 1886968 1146 128568840 68.80 69.30 67.50 67.50 1.30 -1.89% 67.50 67 67.70 1 18.29
2014-06-30 1702 1244524 941 85371728 68.00 69.00 68.00 68.80 1.30 1.93% 68.80 16 68.90 28 18.64
2014-07-01 1702 3744317 2540 257493120 69.00 70.90 67.10 67.30 1.50 -2.18% 67.30 62 67.40 4 18.24
2014-07-02 1702 2524572 1409 169882256 67.80 68.00 66.50 67.60 0.30 0.45% 67.60 112 67.70 1 18.32
2014-07-03 1702 944277 553 63610141 67.50 67.90 66.70 67.70 0.10 0.15% 67.50 4 67.70 12 18.35
2014-07-04 1702 1605638 1064 110015299 68.00 69.50 67.10 68.80 1.10 1.62% 68.70 6 68.80 29 18.64
2014-07-07 1702 866207 562 59143932 69.00 69.40 67.40 68.00 0.80 -1.16% 68.00 52 68.20 16 18.43
2014-07-08 1702 804923 581 54390815 68.30 68.80 67.20 67.20 0.80 -1.18% 67.20 16 67.30 1 18.21
2014-07-09 1702 1793306 1065 120009202 66.80 67.80 66.10 67.40 0.20 0.3% 67.40 10 67.50 3 18.27
2014-07-10 1702 1241635 866 84547585 68.20 68.50 67.70 68.10 0.70 1.04% 68.10 11 68.20 38 18.46
2014-07-11 1702 2342468 1411 157398956 67.50 68.20 66.40 67.00 1.10 -1.62% 67.00 4 67.10 23 18.16
2014-07-14 1702 1038290 778 70316995 67.50 68.00 67.20 68.00 1.00 1.49% 67.80 2 68.00 36 18.43
2014-07-15 1702 4650327 2543 328375218 68.70 72.10 68.70 69.50 1.50 2.21% 69.50 8 69.70 4 18.83
2014-07-16 1702 2227784 1518 152177312 70.40 70.40 67.50 68.00 1.50 -2.16% 68.00 61 68.10 4 18.43
2014-07-17 1702 1173201 787 80068686 68.00 69.00 67.10 68.50 0.50 0.74% 68.40 1 68.60 4 18.56
2014-07-18 1702 1036509 664 70829159 67.90 68.80 67.50 68.60 0.10 0.15% 68.40 2 68.60 18 18.59
2014-07-21 1702 1172130 647 80145302 69.30 69.30 67.70 68.60 0.00 0% 68.60 64 68.70 12 18.59
2014-07-22 1702 2244079 1196 155298421 68.90 70.00 68.50 68.80 0.20 0.29% 68.80 9 68.90 10 18.64
2014-07-24 1702 2420327 1329 161578237 67.40 67.40 66.40 66.40 0.00 -3.49% 66.40 40 66.50 1 17.99
2014-07-25 1702 1705178 1168 113901028 67.10 67.40 66.40 66.40 0.00 0% 66.40 384 66.70 10 17.99
2014-07-28 1702 1790117 1096 120546188 66.60 68.20 66.10 67.10 0.70 1.05% 67.10 19 67.20 2 18.18
2014-07-29 1702 1674937 1250 114440192 68.00 69.00 67.50 68.40 1.30 1.94% 68.30 5 68.40 46 18.54
2014-07-30 1702 1295867 885 88479768 68.40 69.10 67.50 68.50 0.10 0.15% 68.50 15 68.60 15 18.56
2014-07-31 1702 1478721 878 101877934 68.80 69.50 68.00 69.00 0.50 0.73% 68.90 1 69.00 19 18.70
2014-08-01 1702 1352756 898 91828820 67.50 68.40 67.10 68.00 1.00 -1.45% 68.00 133 68.10 2 18.43
2014-08-04 1702 1373982 897 92571504 68.00 68.30 66.90 67.30 0.70 -1.03% 67.30 4 67.40 8 18.24
2014-08-05 1702 931879 596 62362235 67.60 67.60 66.40 66.60 0.70 -1.04% 66.50 28 66.60 9 18.05
2014-08-06 1702 1855521 1067 120067065 66.60 66.80 64.00 64.50 2.10 -3.15% 64.50 104 64.70 1 17.48
2014-08-07 1702 2885710 1644 177938210 63.70 64.50 60.00 60.80 3.70 -5.74% 60.80 4 60.90 8 16.48
2014-08-08 1702 2460196 1680 144154760 60.60 60.60 57.50 59.60 1.20 -1.97% 59.60 29 59.70 1 16.15
2014-08-11 1702 1729357 1020 107039637 60.00 63.00 60.00 62.70 3.10 5.2% 62.70 7 62.80 16 16.99
2014-08-12 1702 1799300 1111 111568520 62.40 62.40 61.20 62.00 0.70 -1.12% 62.00 187 62.10 8 16.80
2014-08-13 1702 1190668 869 73140012 61.50 62.20 61.00 61.40 0.60 -0.97% 61.40 3 61.50 71 16.64
2014-08-14 1702 1212588 864 75027656 61.40 62.30 60.90 61.80 0.40 0.65% 61.70 79 61.80 3 16.75
2014-08-15 1702 828674 550 51356049 61.90 62.80 61.40 61.80 0.00 0% 61.80 11 61.90 2 15.69
2014-08-18 1702 578182 480 35759563 62.20 62.30 61.30 61.50 0.30 -0.49% 61.50 30 61.90 1 15.61
2014-08-19 1702 732770 513 45575690 61.70 62.60 61.70 62.50 1.00 1.63% 62.40 24 62.50 10 15.86
2014-08-20 1702 599709 553 36866111 62.20 62.40 60.80 61.10 1.40 -2.24% 61.00 60 61.10 10 15.51
2014-08-21 1702 1035582 633 63071002 61.10 61.70 60.30 61.50 0.40 0.65% 61.50 28 61.60 1 15.61
2014-08-22 1702 817992 627 50984101 61.60 62.70 61.50 62.30 0.80 1.3% 62.30 29 62.40 11 15.81
2014-08-25 1702 354742 270 22161446 62.50 62.80 62.10 62.60 0.30 0.48% 62.40 11 62.60 16 15.89
2014-08-26 1702 468299 368 29305610 62.40 62.70 62.20 62.70 0.10 0.16% 62.70 2 62.80 21 15.91
2014-08-27 1702 1895097 1271 122563691 63.00 65.80 63.00 65.20 2.50 3.99% 65.20 12 65.30 15 16.55
2014-08-28 1702 1295299 930 83449669 65.20 65.50 64.00 64.20 1.00 -1.53% 64.10 9 64.20 1 16.29
2014-08-29 1702 952047 668 61751317 64.00 65.40 63.70 64.60 0.40 0.62% 64.60 28 64.80 1 16.40
2014-09-01 1702 496063 365 32232480 64.60 65.40 64.30 65.10 0.50 0.77% 64.90 18 65.10 6 16.52
2014-09-02 1702 665369 502 42613798 65.50 65.50 63.60 63.70 1.40 -2.15% 63.70 16 64.00 37 16.17
2014-09-03 1702 697132 498 44004380 63.70 64.50 62.20 63.10 0.60 -0.94% 63.10 38 63.20 4 16.02
2014-09-04 1702 282820 242 17841342 63.10 63.60 62.60 63.20 0.10 0.16% 63.10 2 63.20 9 16.04
2014-09-05 1702 1395641 947 86267742 62.00 62.50 60.60 61.80 1.40 -2.22% 61.80 7 62.00 3 15.69
2014-09-09 1702 469028 341 29430754 62.00 63.30 62.00 62.90 1.10 1.78% 62.90 1 63.00 22 15.96
2014-09-10 1702 406469 241 25303805 62.50 62.60 62.00 62.20 0.70 -1.11% 62.10 19 62.20 19 15.79
2014-09-11 1702 567263 402 35560208 62.50 63.20 62.30 62.40 0.20 0.32% 62.30 16 62.40 1 15.84
2014-09-12 1702 748168 488 46144210 62.40 62.70 61.20 61.40 1.00 -1.6% 61.40 24 61.50 20 15.58
2014-09-15 1702 1119908 722 68324091 61.00 61.80 60.10 60.30 1.10 -1.79% 60.30 15 60.40 2 15.30
2014-09-16 1702 557254 465 33756538 60.30 61.30 60.00 60.90 0.60 1% 60.60 79 60.90 1 15.46
2014-09-17 1702 868083 703 53082368 61.00 61.70 60.80 61.10 0.20 0.33% 61.00 3 61.10 8 15.51
2014-09-18 1702 398810 338 24384810 61.10 61.60 60.90 61.00 0.10 -0.16% 61.00 8 61.10 3 15.48
2014-09-19 1702 400721 328 24527381 61.70 61.70 60.90 61.00 0.00 0% 61.00 40 61.10 15 15.48
2014-09-22 1702 4301923 2207 251710319 61.00 61.30 56.90 57.00 4.00 -6.56% 57.00 8 57.20 4 14.47
2014-09-23 1702 1792752 1250 102256690 56.70 58.00 55.60 57.60 0.60 1.05% 57.60 1 57.70 10 14.62
2014-09-24 1702 988447 768 57297112 57.60 58.40 57.60 58.20 0.60 1.04% 58.10 5 58.20 1 14.77
2014-09-25 1702 670155 449 38839240 58.50 58.50 57.50 57.70 0.50 -0.86% 57.70 7 57.80 7 14.64
2014-09-26 1702 682994 563 39510842 56.20 58.60 56.20 58.40 0.70 1.21% 58.30 16 58.40 17 14.82
2014-09-29 1702 504251 428 29672230 59.50 59.50 58.40 59.00 0.60 1.03% 58.90 11 59.00 35 14.97
2014-09-30 1702 999519 794 58194559 58.80 59.30 57.30 58.50 0.50 -0.85% 58.40 20 58.50 4 14.85
2014-10-01 1702 349343 299 20450325 59.00 59.00 58.10 58.10 0.40 -0.68% 58.10 7 58.50 2 14.75
2014-10-02 1702 589553 413 34361137 58.10 58.70 57.80 58.60 0.50 0.86% 58.40 1 58.60 3 14.87
2014-10-03 1702 426506 304 25093536 58.60 59.10 58.40 58.90 0.30 0.51% 58.80 1 58.90 2 14.95
2014-10-06 1702 344212 236 20338874 59.50 59.50 58.80 59.20 0.30 0.51% 59.10 3 59.20 4 15.03
2014-10-07 1702 295798 268 17315320 59.00 59.10 58.10 58.10 1.10 -1.86% 58.00 26 58.10 3 14.75
2014-10-08 1702 462005 330 26768586 57.60 58.60 57.60 57.60 0.50 -0.86% 57.60 17 57.70 2 14.62
2014-10-09 1702 868651 502 49488076 58.00 58.00 56.60 56.70 0.90 -1.56% 56.70 14 57.00 40 14.39
2014-10-13 1702 1523046 895 83934710 55.00 56.40 54.20 54.50 2.20 -3.88% 54.40 7 54.60 1 13.83
2014-10-14 1702 1470044 1199 81170144 54.60 56.40 54.60 55.80 1.30 2.39% 55.70 1 55.80 2 14.16
2014-10-15 1702 2878717 1467 152488798 56.20 56.30 51.90 51.90 3.90 -6.99% 0.00 0 51.90 4646 13.17
2014-10-16 1702 19400978 7500 996441292 48.30 55.00 48.30 53.90 2.00 3.85% 53.90 5 54.00 12 13.68
2014-10-17 1702 10246295 3398 516384897 50.20 51.30 50.20 50.20 3.70 -6.86% 0.00 0 50.20 5529 12.74
2014-10-20 1702 16030598 7401 840493396 53.70 53.70 51.10 51.70 1.50 2.99% 51.70 74 51.80 573 13.12
2014-10-21 1702 11894338 5521 578436746 50.80 50.80 48.10 48.10 3.60 -6.96% 0.00 0 48.10 883 12.21
2014-10-22 1702 16157495 7569 738419155 48.00 48.00 44.75 45.40 2.70 -5.61% 45.40 6 45.45 1 11.52
2014-10-23 1702 8608469 4563 385000659 44.95 45.55 44.10 44.30 1.10 -2.42% 44.30 15 44.35 15 11.24
2014-10-24 1702 6809343 3593 304447985 44.70 45.20 44.25 44.60 0.30 0.68% 44.55 42 44.65 18 11.32
2014-10-27 1702 5971068 3382 268890676 44.80 45.70 44.40 44.40 0.20 -0.45% 44.35 4 44.40 2 11.27
2014-10-28 1702 4279294 2336 192848312 44.75 45.35 44.55 45.25 0.85 1.91% 45.25 53 45.30 23 11.48
2014-10-29 1702 6611482 2976 313732727 45.50 48.40 45.50 48.40 3.15 6.96% 48.40 7329 0.00 0 12.28
2014-10-30 1702 13038325 5428 635354351 48.90 49.30 47.80 48.40 0.00 0% 48.40 33 48.50 13 12.28
2014-10-31 1702 5557862 2861 271962716 48.60 49.15 48.50 48.95 0.55 1.14% 48.90 21 49.00 14 12.42
2014-11-03 1702 3393052 1890 164959156 49.10 49.15 48.20 48.35 0.60 -1.23% 48.35 20 48.40 35 12.27
2014-11-04 1702 1768259 874 85916613 48.40 48.95 48.35 48.35 0.00 0% 48.35 28 48.40 2 12.27
2014-11-05 1702 4165324 2310 197017840 48.35 48.70 46.45 47.00 1.35 -2.79% 46.95 7 47.00 21 11.93
2014-11-06 1702 2689484 1559 128643702 47.00 48.25 47.00 47.65 0.65 1.38% 47.60 9 47.65 3 12.09
2014-11-07 1702 1154954 731 55201392 48.50 48.50 47.40 47.80 0.15 0.31% 47.75 7 47.80 1 12.13
2014-11-10 1702 1211442 583 58150774 47.90 48.30 47.80 47.80 0.00 0% 47.80 49 47.90 3 12.13
2014-11-11 1702 5943183 3100 296141400 48.70 50.80 48.20 50.20 2.40 5.02% 50.20 60 50.30 12 12.74
2014-11-12 1702 4859060 2494 243617768 50.00 50.90 49.50 50.50 0.30 0.6% 50.40 53 50.60 23 12.82
2014-11-13 1702 2118835 1048 107027594 50.40 50.90 50.10 50.30 0.20 -0.4% 50.20 63 50.50 11 13.10
2014-11-14 1702 3016086 1470 154476342 50.50 51.90 50.50 51.50 1.20 2.39% 51.50 149 51.60 40 13.41
2014-11-17 1702 3417536 1552 177193013 51.80 52.70 50.80 51.90 0.40 0.78% 51.90 47 52.00 20 13.52
2014-11-18 1702 3035409 1568 154636927 51.90 52.20 50.30 50.60 1.30 -2.5% 50.60 23 50.70 1 13.18
2014-11-19 1702 1845074 1018 93600134 50.60 51.40 50.20 50.30 0.30 -0.59% 50.30 11 50.40 14 13.10
2014-11-20 1702 2641221 1222 134817590 51.00 51.50 50.60 50.90 0.60 1.19% 50.90 2 51.00 3 13.26
2014-11-21 1702 4702640 2425 248608520 51.60 53.80 51.50 53.00 2.10 4.13% 53.00 770 53.10 28 13.80
2014-11-24 1702 4306806 2259 233456577 53.90 54.90 53.20 54.70 1.70 3.21% 54.70 46 54.80 31 14.24
2014-11-25 1702 2364607 1232 128620315 54.70 54.80 53.80 54.40 0.30 -0.55% 54.40 28 54.50 27 14.17
2014-11-26 1702 3485932 1735 193121419 54.70 56.00 54.40 55.60 1.20 2.21% 55.50 26 55.60 12 14.48
2014-11-27 1702 2402967 1145 132630078 55.60 55.80 54.60 55.10 0.50 -0.9% 55.10 48 55.20 1 14.35
2014-11-28 1702 1390223 836 76552416 55.40 55.80 54.60 54.80 0.30 -0.54% 54.70 54 54.90 21 14.27
2014-12-01 1702 2160348 1298 119317872 53.10 56.40 53.10 55.30 0.50 0.91% 55.30 4 55.40 16 14.40
2014-12-02 1702 1352940 758 74329596 55.30 55.90 54.60 54.70 0.60 -1.08% 54.70 2 54.90 17 14.24
2014-12-03 1702 1562946 835 86191616 55.00 55.80 54.80 55.20 0.50 0.91% 55.10 18 55.20 8 14.38
2014-12-04 1702 1400867 858 76894988 55.00 55.40 54.40 54.70 0.50 -0.91% 54.60 2 54.70 3 14.24
2014-12-05 1702 876691 587 47885258 54.50 55.10 54.40 54.40 0.30 -0.55% 54.40 15 54.50 36 14.17
2014-12-08 1702 2165754 1253 119940315 54.70 56.00 54.40 55.60 1.20 2.21% 55.60 16 55.70 16 14.48
2014-12-09 1702 974320 566 54181730 55.50 55.90 55.30 55.40 0.20 -0.36% 55.40 26 55.50 2 14.43
2014-12-10 1702 1194104 640 65602420 54.90 55.60 54.60 54.70 0.70 -1.26% 54.70 9 54.80 49 14.24
2014-12-11 1702 2011485 1122 107974189 54.50 54.50 53.10 53.70 1.00 -1.83% 53.60 5 53.70 4 13.98
2014-12-12 1702 1573306 933 85104875 53.80 54.50 53.70 54.40 0.70 1.3% 54.40 1 54.50 102 14.17
2014-12-15 1702 1403057 656 76711603 54.40 55.00 54.10 54.90 0.50 0.92% 54.90 15 55.00 66 14.30
2014-12-16 1702 3094503 1707 174699868 54.80 57.40 54.50 56.30 1.40 2.55% 56.30 135 56.40 28 14.66
2014-12-17 1702 2314040 1242 128293778 56.30 56.50 54.80 54.80 1.50 -2.66% 54.80 23 54.90 2 14.27
2014-12-18 1702 702436 455 38576157 55.00 55.40 54.50 54.60 0.20 -0.36% 54.50 41 54.60 10 14.22
2014-12-19 1702 805055 497 44341999 55.30 55.40 54.70 55.00 0.40 0.73% 55.00 14 55.10 6 14.32
2014-12-22 1702 730985 511 40696868 56.00 56.20 55.30 55.60 0.60 1.09% 55.60 14 55.70 8 14.48
2014-12-23 1702 563460 294 31350929 55.60 55.90 55.50 55.50 0.10 -0.18% 55.40 12 55.50 1 14.45
2014-12-24 1702 694403 358 38735102 56.30 56.30 55.50 55.60 0.10 0.18% 55.60 14 55.70 2 14.48
2014-12-25 1702 459029 311 25525897 55.70 56.10 55.30 55.40 0.20 -0.36% 55.30 38 55.40 1 14.43
2014-12-26 1702 575911 378 31989595 55.80 55.80 55.40 55.40 0.00 0% 55.40 17 55.50 4 14.43
2014-12-27 1702 957124 582 53661025 56.00 56.60 55.80 55.90 0.50 0.9% 55.90 14 56.00 146 14.56
2014-12-29 1702 923405 442 51497945 56.10 56.10 55.60 55.60 0.30 -0.54% 55.60 30 55.70 5 14.48
2014-12-30 1702 826657 444 45580135 55.60 55.80 54.80 54.80 0.80 -1.44% 54.80 44 54.90 14 14.27
2014-12-31 1702 479168 316 26400140 55.20 55.40 54.80 55.30 0.50 0.91% 55.20 2 55.30 15 14.40