台肥(1722)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　67.40
0
0%		66.70
-0.7
-1.04%		 　66.10
-0.6
-0.9%		66.10
0
0%		66.00
-0.1
-0.15%		65.70
-0.3
-0.45%		65.50
-0.2
-0.3%		 　65.50
0
0%		65.70
0.2
0.31%		66.50
0.8
1.22%		66.50
0
0%		65.90
-0.6
-0.9%		 　65.60
-0.3
-0.46%		65.20
-0.4
-0.61%		65.20
0
0%		64.90
-0.3
-0.46%		64.10
-0.8
-1.23%		 　63.30
-0.8
-1.25%		 65
2 月　　　　61.90
-1.4
-2.21%		62.50
0.6
0.97%		63.20
0.7
1.12%		 　64.20
1
1.58%		64.20
0
0%		63.90
-0.3
-0.47%		63.10
-0.8
-1.25%		63.40
0.3
0.48%		 　62.60
-0.8
-1.26%		62.60
0
0%		62.10
-0.5
-0.8%		61.80
-0.3
-0.48%		62.60
0.8
1.29%		 　62.70
0.1
0.16%		62.80
0.1
0.16%		64.00
1.2
1.91%		65.00
1
1.56%		 63.22
3 月　　63.80
-1.2
-1.85%		63.10
-0.7
-1.1%		63.40
0.3
0.48%		63.10
-0.3
-0.47%		62.80
-0.3
-0.48%		 　62.60
-0.2
-0.32%		62.40
-0.2
-0.32%		62.90
0.5
0.8%		62.30
-0.6
-0.95%		62.00
-0.3
-0.48%		 　62.10
0.1
0.16%		62.90
0.8
1.29%		62.30
-0.6
-0.95%		62.40
0.1
0.16%		62.20
-0.2
-0.32%		 　62.00
-0.2
-0.32%		62.00
0
0%		61.50
-0.5
-0.81%		61.30
-0.2
-0.33%		62.70
1.4
2.28%		 63.80
1.1
1.75%		62.61
4 月63.40
-0.4
-0.63%		63.50
0.1
0.16%		63.00
-0.5
-0.79%		 　　62.60
-0.4
-0.63%		62.30
-0.3
-0.48%		63.00
0.7
1.12%		63.00
0
0%		62.40
-0.6
-0.95%		 　62.10
-0.3
-0.48%		62.10
0
0%		62.30
0.2
0.32%		62.60
0.3
0.48%		62.60
0
0%		 　63.30
0.7
1.12%		62.80
-0.5
-0.79%		62.10
-0.7
-1.11%		62.00
-0.1
-0.16%		61.30
-0.7
-1.13%		 　60.70
-0.6
-0.98%		60.70
0
0%		60.00
-0.7
-1.15%		 62.16
5 月　59.70
-0.3
-0.5%		 　60.00
0.3
0.5%		60.50
0.5
0.83%		60.50
0
0%		60.40
-0.1
-0.17%		59.80
-0.6
-0.99%		 　60.10
0.3
0.5%		60.20
0.1
0.17%		60.30
0.1
0.17%		60.80
0.5
0.83%		61.70
0.9
1.48%		 　61.50
-0.2
-0.32%		61.50
0
0%		60.80
-0.7
-1.14%		61.50
0.7
1.15%		61.50
0
0%		 　61.10
-0.4
-0.65%		60.80
-0.3
-0.49%		61.30
0.5
0.82%		60.90
-0.4
-0.65%		60.70
-0.2
-0.33%		 60.7
6 月　　59.90
-0.8
-1.32%		59.20
-0.7
-1.17%		58.90
-0.3
-0.51%		58.90
0
0%		 　58.70
-0.2
-0.34%		59.40
0.7
1.19%		59.00
-0.4
-0.67%		59.50
0.5
0.85%		59.40
-0.1
-0.17%		 　59.30
-0.1
-0.17%		58.90
-0.4
-0.67%		59.40
0.5
0.85%		59.20
-0.2
-0.34%		59.60
0.4
0.68%		 　59.20
-0.4
-0.67%		59.40
0.2
0.34%		59.50
0.1
0.17%		59.70
0.2
0.34%		59.60
-0.1
-0.17%		 　59.20
-0.4
-0.67%		 59.27
7 月59.50
0.3
0.51%		59.40
-0.1
-0.17%		59.50
0.1
0.17%		59.20
-0.3
-0.5%		 　59.30
0.1
0.17%		59.50
0.2
0.34%		59.30
-0.2
-0.34%		59.50
0.2
0.34%		58.90
-0.6
-1.01%		 　59.00
0.1
0.17%		58.90
-0.1
-0.17%		58.60
-0.3
-0.51%		58.80
0.2
0.34%		59.40
0.6
1.02%		 　59.70
0.3
0.51%		60.50
0.8
1.34%		 60.90
0.4
0.66%		61.00
0.1
0.16%		 　61.30
0.3
0.49%		61.80
0.5
0.82%		62.30
0.5
0.81%		61.20
-1.1
-1.77%		59.91
8 月61.20
0
0%		 　60.70
-0.5
-0.82%		60.20
-0.5
-0.82%		59.60
-0.6
-1%		60.20
0.6
1.01%		60.30
0.1
0.17%		 　59.70
-0.6
-1%		59.70
0
0%		59.80
0.1
0.17%		58.20
-1.6
-2.68%		57.90
-0.3
-0.52%		 　57.20
-0.7
-1.21%		57.40
0.2
0.35%		57.10
-0.3
-0.52%		56.60
-0.5
-0.88%		57.10
0.5
0.88%		 　56.70
-0.4
-0.7%		57.20
0.5
0.88%		57.40
0.2
0.35%		57.20
-0.2
-0.35%		56.70
-0.5
-0.87%		 58.37
9 月56.80
0.1
0.18%		56.90
0.1
0.18%		56.40
-0.5
-0.88%		56.30
-0.1
-0.18%		56.30
0
0%		 　　56.70
0.4
0.71%		56.30
-0.4
-0.71%		56.20
-0.1
-0.18%		55.80
-0.4
-0.71%		 　54.80
-1
-1.79%		53.50
-1.3
-2.37%		53.20
-0.3
-0.56%		53.30
0.1
0.19%		52.90
-0.4
-0.75%		 　51.90
-1
-1.89%		51.40
-0.5
-0.96%		51.70
0.3
0.58%		51.20
-0.5
-0.97%		51.00
-0.2
-0.39%		 　50.00
-1
-1.96%		50.30
0.3
0.6%		 53.7
10 月49.85
-0.45
-0.89%		49.45
-0.4
-0.8%		50.00
0.55
1.11%		 　49.90
-0.1
-0.2%		51.00
1.1
2.2%		52.00
1
1.96%		52.20
0.2
0.38%		 　　50.30
-1.9
-3.64%		51.00
0.7
1.39%		50.30
-0.7
-1.37%		50.80
0.5
0.99%		51.30
0.5
0.98%		 　51.10
-0.2
-0.39%		50.90
-0.2
-0.39%		50.90
0
0%		51.80
0.9
1.77%		51.60
-0.2
-0.39%		 　51.60
0
0%		52.30
0.7
1.36%		52.70
0.4
0.76%		53.90
1.2
2.28%		53.90
0
0%		51.22
11 月 　53.20
-0.7
-1.3%		53.50
0.3
0.56%		54.10
0.6
1.12%		54.10
0
0%		54.50
0.4
0.74%		 　54.30
-0.2
-0.37%		54.30
0
0%		53.30
-1
-1.84%		53.30
0
0%		52.60
-0.7
-1.31%		 　51.50
-1.1
-2.09%		51.50
0
0%		51.40
-0.1
-0.19%		51.40
0
0%		51.50
0.1
0.19%		 　51.40
-0.1
-0.19%		51.60
0.2
0.39%		51.20
-0.4
-0.78%		51.10
-0.1
-0.2%		50.90
-0.2
-0.39%		 52.27
12 月50.10
-0.8
-1.57%		50.40
0.3
0.6%		50.90
0.5
0.99%		51.00
0.1
0.2%		50.90
-0.1
-0.2%		 　50.70
-0.2
-0.39%		50.50
-0.2
-0.39%		50.30
-0.2
-0.4%		50.00
-0.3
-0.6%		50.00
0
0%		 　50.00
0
0%		50.50
0.5
1%		52.90
2.4
4.75%		52.30
-0.6
-1.13%		52.40
0.1
0.19%		 　52.80
0.4
0.76%		53.00
0.2
0.38%		53.30
0.3
0.57%		53.80
0.5
0.94%		54.10
0.3
0.56%		54.70
0.6
1.11%		 55.50
0.8
1.46%		55.00
-0.5
-0.9%		55.80
0.8
1.45%		52.14

說明:最高漲幅:4.75%最低跌幅:-3.64% 最高價:67.40最低價:49.45平均價:58.29,灰色底表示週末,漲116天(52.95)元,跌166天(-86.5)元,平盤32天
5%=1,2%=12,1%=60,0%=75,-0%=1,-1%=2,-2%=25,-3%=59,-4%=79,

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 1722 2644300 1203 178450779 67.50 67.80 67.30 67.40 0.10 0% 67.30 58 67.40 64 16.81
2014-01-03 1722 2486310 1422 165919929 67.00 67.10 66.50 66.70 0.70 -1.04% 66.60 64 66.70 93 16.63
2014-01-06 1722 3964438 2033 262628877 66.70 67.20 65.90 66.10 0.60 -0.9% 66.10 58 66.20 133 16.48
2014-01-07 1722 2077370 1213 137573391 66.10 66.50 66.10 66.10 0.00 0% 66.10 191 66.20 1 16.48
2014-01-08 1722 3601500 1986 238434147 66.50 66.60 66.00 66.00 0.10 -0.15% 66.00 139 66.10 8 16.46
2014-01-09 1722 4770725 2691 313708250 66.00 66.20 65.40 65.70 0.30 -0.45% 65.60 22 65.70 49 16.38
2014-01-10 1722 2931901 1810 191834266 65.70 65.70 65.20 65.50 0.20 -0.3% 65.40 69 65.50 143 16.33
2014-01-13 1722 2759794 1516 180889239 65.50 66.00 65.30 65.50 0.00 0% 65.40 80 65.50 40 16.33
2014-01-14 1722 1865979 1170 122514799 65.30 65.90 65.20 65.70 0.20 0.31% 65.70 10 65.80 23 16.38
2014-01-15 1722 3924560 2404 261994590 65.70 67.30 65.70 66.50 0.80 1.22% 66.50 145 66.60 11 16.58
2014-01-16 1722 1757038 926 117057125 66.60 67.20 66.50 66.50 0.00 0% 66.50 491 66.60 20 16.58
2014-01-17 1722 2087700 1038 137921700 66.50 66.60 65.90 65.90 0.60 -0.9% 65.90 184 66.00 16 16.43
2014-01-20 1722 1595235 1047 104966856 65.80 66.20 65.60 65.60 0.30 -0.46% 65.60 128 65.80 58 16.36
2014-01-21 1722 2948184 1769 192873266 65.80 65.80 65.20 65.20 0.40 -0.61% 65.20 242 65.30 8 16.26
2014-01-22 1722 2531618 1615 165077775 65.20 65.50 65.10 65.20 0.00 0% 65.10 183 65.20 341 16.26
2014-01-23 1722 3481600 1709 226393217 65.20 65.40 64.70 64.90 0.30 -0.46% 64.90 247 65.00 202 16.18
2014-01-24 1722 6049809 2963 388351672 64.60 64.70 64.00 64.10 0.80 -1.23% 64.00 634 64.10 42 15.99
2014-01-27 1722 4175175 2460 264456307 63.60 63.60 63.10 63.30 0.80 -1.25% 63.30 85 63.40 81 15.79
2014-02-05 1722 6594252 3699 409738038 62.30 62.60 61.80 61.90 1.40 -2.21% 61.90 375 62.00 11 15.44
2014-02-06 1722 2592381 1616 161506318 62.00 62.50 62.00 62.50 0.60 0.97% 62.50 1 62.60 301 15.59
2014-02-07 1722 2435083 1608 153937380 63.50 63.50 63.00 63.20 0.70 1.12% 63.10 62 63.20 3 15.76
2014-02-10 1722 1836043 1282 117582860 63.80 64.50 63.40 64.20 1.00 1.58% 64.10 9 64.20 15 16.01
2014-02-11 1722 1454308 823 92999897 64.20 64.20 63.50 64.20 0.00 0% 64.20 7 64.30 143 16.01
2014-02-12 1722 1109590 718 71143860 64.20 64.60 63.80 63.90 0.30 -0.47% 63.90 7 64.00 31 15.94
2014-02-13 1722 1816988 1223 115132029 63.90 64.00 63.10 63.10 0.80 -1.25% 63.10 12 63.20 1 15.74
2014-02-14 1722 1428180 1111 90740408 63.50 63.80 63.40 63.40 0.30 0.48% 63.40 23 63.50 4 15.81
2014-02-17 1722 2126257 1342 134365391 63.70 63.80 62.60 62.60 0.80 -1.26% 62.60 74 62.70 21 15.61
2014-02-18 1722 3256339 1669 204148657 62.70 63.20 62.50 62.60 0.00 0% 62.60 52 62.70 6 15.61
2014-02-19 1722 3887500 2084 242022438 62.90 63.00 62.00 62.10 0.50 -0.8% 62.10 17 62.20 130 15.49
2014-02-20 1722 2933593 1716 181699678 62.20 62.40 61.80 61.80 0.30 -0.48% 61.80 327 61.90 161 15.41
2014-02-21 1722 3158086 1699 196283557 62.00 62.60 61.90 62.60 0.80 1.29% 62.50 3 62.60 136 15.61
2014-02-24 1722 1746592 986 109683616 62.60 63.20 62.40 62.70 0.10 0.16% 62.70 1 62.80 28 15.64
2014-02-25 1722 1114541 732 70037336 62.90 63.00 62.70 62.80 0.10 0.16% 62.70 60 62.80 9 15.66
2014-02-26 1722 3783471 2303 240910244 62.80 64.00 62.60 64.00 1.20 1.91% 63.90 16 64.00 191 15.96
2014-02-27 1722 5924899 3140 384395335 64.30 65.20 64.30 65.00 1.00 1.56% 64.90 49 65.00 21 16.21
2014-03-03 1722 3892399 2327 249775543 65.00 65.00 63.80 63.80 1.20 -1.85% 63.80 24 63.90 3 15.91
2014-03-04 1722 2202857 1506 139374336 63.60 63.80 63.00 63.10 0.70 -1.1% 63.10 109 63.20 2 15.74
2014-03-05 1722 1946764 1168 123917303 63.90 63.90 63.30 63.40 0.30 0.48% 63.40 37 63.50 25 15.81
2014-03-06 1722 1841219 937 116438001 63.40 63.70 63.00 63.10 0.30 -0.47% 63.10 136 63.20 6 15.74
2014-03-07 1722 2442799 1242 154174137 63.30 63.70 62.70 62.80 0.30 -0.48% 62.80 84 62.90 7 15.66
2014-03-10 1722 1534052 977 96106148 62.80 62.90 62.50 62.60 0.20 -0.32% 62.50 279 62.60 13 15.61
2014-03-11 1722 1833171 943 114658695 62.70 62.80 62.40 62.40 0.20 -0.32% 62.40 114 62.50 18 15.56
2014-03-12 1722 1714016 1017 106831508 62.40 62.90 62.10 62.90 0.50 0.8% 62.80 14 62.90 65 15.69
2014-03-13 1722 2261340 1358 141236744 62.90 63.00 62.20 62.30 0.60 -0.95% 62.30 31 62.40 1 15.54
2014-03-14 1722 2626518 1649 163020362 62.10 62.30 61.90 62.00 0.30 -0.48% 62.00 233 62.10 1 15.46
2014-03-17 1722 2590701 1269 161211804 62.00 62.70 62.00 62.10 0.10 0.16% 62.10 31 62.20 35 15.49
2014-03-18 1722 2240768 1238 140420784 62.30 62.90 62.30 62.90 0.80 1.29% 62.80 5 62.90 49 15.69
2014-03-19 1722 1086796 780 68029065 63.00 63.10 62.30 62.30 0.60 -0.95% 62.30 45 62.40 3 15.54
2014-03-20 1722 1809523 1161 112338122 62.10 62.50 61.80 62.40 0.10 0.16% 62.30 9 62.40 5 15.56
2014-03-21 1722 2358640 1220 146396530 62.40 62.40 61.80 62.20 0.20 -0.32% 62.00 20 62.20 121 15.51
2014-03-24 1722 2539150 1074 156796423 61.90 62.30 61.50 62.00 0.20 -0.32% 61.90 2 62.00 3 15.46
2014-03-25 1722 1846395 852 114252725 62.00 62.10 61.70 62.00 0.00 0% 61.90 64 62.00 180 15.46
2014-03-26 1722 3438575 1968 211981166 62.20 62.30 61.40 61.50 0.50 -0.81% 61.50 83 61.60 5 15.34
2014-03-27 1722 2836192 2016 174151829 61.50 61.90 61.20 61.30 0.20 -0.33% 61.20 188 61.30 8 15.29
2014-03-28 1722 6366759 3678 401545167 61.30 64.00 61.30 62.70 1.40 2.28% 62.70 22 62.80 24 15.64
2014-03-31 1722 3786183 2246 240446520 63.40 63.80 63.00 63.80 1.10 1.75% 63.70 9 63.80 96 15.91
2014-04-01 1722 2737517 1564 173689712 63.80 63.80 63.10 63.40 0.40 -0.63% 63.30 1 63.40 28 15.81
2014-04-02 1722 1859015 1036 117743443 63.40 63.50 63.10 63.50 0.10 0.16% 63.30 43 63.50 22 24.52
2014-04-03 1722 3122120 1864 196012860 63.40 63.40 62.50 63.00 0.50 -0.79% 62.90 11 63.00 125 24.32
2014-04-07 1722 2993259 1721 186955697 62.60 62.70 62.20 62.60 0.40 -0.63% 62.50 22 62.60 23 24.17
2014-04-08 1722 1775491 1119 110724552 62.20 62.60 62.20 62.30 0.30 -0.48% 62.30 52 62.40 1 24.05
2014-04-09 1722 2036371 1361 127192773 62.30 63.00 62.10 63.00 0.70 1.12% 62.90 6 63.00 2 24.32
2014-04-10 1722 2141500 1221 134557439 63.10 63.20 62.50 63.00 0.00 0% 62.80 2 63.00 189 24.32
2014-04-11 1722 1671150 945 104471954 62.40 63.00 62.20 62.40 0.60 -0.95% 62.40 4 62.50 13 24.09
2014-04-14 1722 1545551 1061 96002806 62.20 62.40 62.00 62.10 0.30 -0.48% 62.00 96 62.10 8 23.98
2014-04-15 1722 1508291 1012 93666925 62.10 62.40 62.00 62.10 0.00 0% 62.10 1 62.20 7 23.98
2014-04-16 1722 1723787 1229 107568370 62.10 62.70 62.00 62.30 0.20 0.32% 62.30 87 62.40 2 24.05
2014-04-17 1722 1482437 984 92547693 62.20 62.70 62.20 62.60 0.30 0.48% 62.50 1 62.60 38 24.17
2014-04-18 1722 1244760 760 78014479 62.70 62.90 62.50 62.60 0.00 0% 62.60 23 62.70 44 24.17
2014-04-21 1722 3820201 2309 242298278 63.00 63.80 62.90 63.30 0.70 1.12% 63.20 17 63.30 59 24.44
2014-04-22 1722 1706630 1296 107714390 63.60 63.80 62.80 62.80 0.50 -0.79% 62.80 48 62.90 21 24.25
2014-04-23 1722 2766732 1629 172338011 62.80 62.90 62.00 62.10 0.70 -1.11% 62.10 2 62.20 2 23.98
2014-04-24 1722 1511297 912 93892538 62.10 62.40 61.90 62.00 0.10 -0.16% 62.00 13 62.10 12 23.94
2014-04-25 1722 2809157 1674 172491058 62.00 62.10 61.00 61.30 0.70 -1.13% 61.30 21 61.40 81 23.67
2014-04-28 1722 2754427 1579 167277753 60.80 61.50 60.30 60.70 0.60 -0.98% 60.70 60 60.90 3 23.44
2014-04-29 1722 2598757 1330 157522577 60.70 61.30 60.40 60.70 0.00 0% 60.60 28 60.70 31 23.44
2014-04-30 1722 4102009 1876 246734337 60.40 60.70 60.00 60.00 0.70 -1.15% 60.00 28 60.10 3 23.17
2014-05-02 1722 2458255 1401 147387800 60.00 60.60 59.60 59.70 0.30 -0.5% 59.70 123 59.80 13 23.05
2014-05-05 1722 1659241 800 99400423 59.80 60.30 59.70 60.00 0.30 0.5% 59.90 34 60.00 162 23.17
2014-05-06 1722 2429288 1366 147076198 60.00 60.90 59.80 60.50 0.50 0.83% 60.50 472 60.70 23 23.36
2014-05-07 1722 2129641 1226 129616340 60.90 61.30 60.50 60.50 0.00 0% 60.50 42 60.60 1 23.36
2014-05-08 1722 1324709 771 80295429 60.60 60.90 60.40 60.40 0.10 -0.17% 60.40 3 60.60 12 23.32
2014-05-09 1722 2274456 1208 136266660 60.40 60.40 59.70 59.80 0.60 -0.99% 59.70 260 59.80 6 23.09
2014-05-12 1722 1551503 951 93198679 59.80 60.50 59.60 60.10 0.30 0.5% 60.00 12 60.10 1 23.20
2014-05-13 1722 1513337 946 91257080 60.50 60.50 60.10 60.20 0.10 0.17% 60.10 24 60.20 46 23.24
2014-05-14 1722 2545346 1198 153344359 60.60 60.80 59.80 60.30 0.10 0.17% 60.20 34 60.30 37 23.28
2014-05-15 1722 4295400 2110 262486900 60.80 61.60 60.80 60.80 0.50 0.83% 60.80 24 60.90 9 23.47
2014-05-16 1722 3107921 1767 190632903 61.20 61.70 60.90 61.70 0.90 1.48% 61.60 5 61.70 100 158.21
2014-05-19 1722 3418865 1567 210286906 61.80 62.20 60.70 61.50 0.20 -0.32% 61.40 98 61.50 89 157.69
2014-05-20 1722 2312761 1045 142608401 62.00 62.10 61.50 61.50 0.00 0% 61.50 522 61.60 17 157.69
2014-05-21 1722 1855486 999 113042094 61.50 61.50 60.60 60.80 0.70 -1.14% 60.80 23 60.90 1 155.90
2014-05-22 1722 1798221 931 110116355 61.00 61.50 61.00 61.50 0.70 1.15% 61.40 40 61.50 201 157.69
2014-05-23 1722 1260901 657 77506287 61.50 61.80 61.20 61.50 0.00 0% 61.40 16 61.50 338 157.69
2014-05-26 1722 1194503 492 73207380 61.80 61.80 61.10 61.10 0.40 -0.65% 61.10 119 61.20 2 156.67
2014-05-27 1722 1171008 714 71505079 61.30 61.40 60.80 60.80 0.30 -0.49% 60.80 135 60.90 1 155.90
2014-05-28 1722 2022979 1361 123349013 60.90 61.30 60.70 61.30 0.50 0.82% 61.20 2 61.30 10 157.18
2014-05-29 1722 1307044 718 79709670 61.00 61.30 60.80 60.90 0.40 -0.65% 60.90 71 61.00 11 156.15
2014-05-30 1722 2587289 719 157365908 61.00 61.20 60.70 60.70 0.20 -0.33% 60.70 216 60.90 7 155.64
2014-06-03 1722 4400609 2331 264424240 60.60 60.90 59.80 59.90 0.80 -1.32% 59.90 59 60.00 187 153.59
2014-06-04 1722 5071892 2980 300745170 59.90 59.90 58.90 59.20 0.70 -1.17% 59.20 88 59.30 53 151.79
2014-06-05 1722 3234796 1705 190509091 59.30 59.50 58.70 58.90 0.30 -0.51% 58.90 44 59.00 336 151.03
2014-06-06 1722 2351814 1216 138705263 59.50 59.50 58.70 58.90 0.00 0% 58.90 19 59.00 255 151.03
2014-06-09 1722 2489834 1261 146094106 58.60 59.10 58.50 58.70 0.20 -0.34% 58.70 23 58.80 75 150.51
2014-06-10 1722 1868382 1141 110397184 58.70 59.40 58.60 59.40 0.70 1.19% 59.30 6 59.40 41 152.31
2014-06-11 1722 2015721 1231 119755847 59.60 59.80 59.00 59.00 0.40 -0.67% 59.00 412 59.20 4 151.28
2014-06-12 1722 1430197 733 84669035 59.00 59.50 58.90 59.50 0.50 0.85% 59.40 7 59.50 69 152.56
2014-06-13 1722 1358635 731 80504614 59.50 59.60 58.90 59.40 0.10 -0.17% 59.30 1 59.40 169 152.31
2014-06-16 1722 706216 491 41926104 59.70 59.70 59.20 59.30 0.10 -0.17% 59.30 39 59.40 2 152.05
2014-06-17 1722 1907465 1088 112591273 59.60 59.60 58.80 58.90 0.40 -0.67% 58.90 26 59.00 157 151.03
2014-06-18 1722 2146568 1556 127014460 59.00 59.50 58.80 59.40 0.50 0.85% 59.30 9 59.40 6 152.31
2014-06-19 1722 1950103 985 115332304 59.50 59.60 58.90 59.20 0.20 -0.34% 59.10 6 59.20 6 151.79
2014-06-20 1722 1141412 480 67805748 59.50 59.60 59.10 59.60 0.40 0.68% 59.40 2 59.60 264 152.82
2014-06-23 1722 1524179 719 90539161 59.70 59.80 59.20 59.20 0.40 -0.67% 59.20 385 59.30 2 151.79
2014-06-24 1722 962554 685 57175002 59.20 59.60 59.20 59.40 0.20 0.34% 59.30 65 59.40 7 152.31
2014-06-25 1722 1520373 789 90743048 59.50 59.70 59.30 59.50 0.10 0.17% 59.40 53 59.50 59 152.56
2014-06-26 1722 1104010 741 65809689 59.80 59.80 59.50 59.70 0.20 0.34% 59.60 7 59.70 103 153.08
2014-06-27 1722 1391433 891 83011696 59.70 59.80 59.50 59.60 0.10 -0.17% 59.60 351 59.70 31 152.82
2014-06-30 1722 2023549 1181 120148048 59.80 59.80 59.20 59.20 0.40 -0.67% 59.20 51 59.30 2 151.79
2014-07-01 1722 1614609 803 96078161 59.20 59.70 59.20 59.50 0.30 0.51% 59.40 102 59.50 8 152.56
2014-07-02 1722 1738308 940 103451113 59.80 59.80 59.10 59.40 0.10 -0.17% 59.30 7 59.40 2 152.31
2014-07-03 1722 1235113 668 73428318 59.40 59.60 59.30 59.50 0.10 0.17% 59.50 35 59.60 26 152.56
2014-07-04 1722 1257507 658 74562159 59.70 59.70 59.10 59.20 0.30 -0.5% 59.20 32 59.30 1 151.79
2014-07-07 1722 935008 548 55461770 59.50 59.50 59.20 59.30 0.10 0.17% 59.30 345 59.40 73 152.05
2014-07-08 1722 1469792 941 87342576 59.60 59.70 59.30 59.50 0.20 0.34% 59.40 163 59.50 101 152.56
2014-07-09 1722 1122092 670 66770952 59.50 59.70 59.30 59.30 0.20 -0.34% 59.30 97 59.50 17 152.05
2014-07-10 1722 1471398 766 87380277 59.30 59.60 59.30 59.50 0.20 0.34% 59.40 10 59.50 8 152.56
2014-07-11 1722 2800600 1136 165313000 59.40 59.50 58.70 58.90 0.60 -1.01% 58.90 15 59.00 77 151.03
2014-07-14 1722 1238651 692 72964671 59.00 59.20 58.80 59.00 0.10 0.17% 59.00 1 59.10 63 151.28
2014-07-15 1722 1596540 911 94033612 59.00 59.20 58.80 58.90 0.10 -0.17% 58.90 9 59.00 95 151.03
2014-07-16 1722 1974405 1056 115711464 59.00 59.00 58.40 58.60 0.30 -0.51% 58.60 14 58.70 37 150.26
2014-07-17 1722 1519930 1199 89204660 58.90 58.90 58.50 58.80 0.20 0.34% 58.70 8 58.80 60 150.77
2014-07-18 1722 2248771 1560 132813090 58.60 59.50 58.60 59.40 0.60 1.02% 59.30 7 59.40 50 152.31
2014-07-21 1722 1965513 1184 117110453 59.40 59.70 59.40 59.70 0.30 0.51% 59.60 101 59.70 9 153.08
2014-07-22 1722 4629963 2554 279511250 59.70 60.90 59.60 60.50 0.80 1.34% 60.50 28 60.60 19 155.13
2014-07-24 1722 3718323 1954 226282241 60.70 61.20 60.50 60.90 0.40 0.66% 60.80 154 60.90 12 156.15
2014-07-25 1722 3997471 1845 244033674 61.40 61.50 60.50 61.00 0.10 0.16% 61.00 29 61.10 64 156.41
2014-07-28 1722 2614625 1452 160206999 61.20 61.50 60.90 61.30 0.30 0.49% 61.30 83 61.40 237 157.18
2014-07-29 1722 3169348 1987 195281334 61.50 61.80 61.40 61.80 0.50 0.82% 61.70 85 61.80 157 158.46
2014-07-30 1722 4179888 2300 260304100 62.00 62.50 62.00 62.30 0.50 0.81% 62.30 6 62.40 115 159.74
2014-07-31 1722 3816410 2137 235374846 62.40 62.60 61.20 61.20 1.10 -1.77% 61.20 565 61.50 20 156.92
2014-08-01 1722 1900183 1114 115515976 60.50 61.20 60.40 61.20 0.00 0% 61.10 6 61.20 120 156.92
2014-08-04 1722 2498120 1238 151396876 61.00 61.10 60.20 60.70 0.50 -0.82% 60.60 6 60.70 45 155.64
2014-08-05 1722 1962519 1221 118214341 60.70 60.70 60.00 60.20 0.50 -0.82% 60.10 51 60.20 1 154.36
2014-08-06 1722 1760667 893 105219582 60.00 60.20 59.50 59.60 0.60 -1% 59.60 38 59.70 13 152.82
2014-08-07 1722 1358838 820 81683312 59.60 60.40 59.60 60.20 0.60 1.01% 60.20 63 60.30 26 154.36
2014-08-08 1722 1832807 1175 110053220 60.00 60.60 59.60 60.30 0.10 0.17% 60.30 30 60.40 2 154.62
2014-08-11 1722 2411080 1092 144362930 60.30 60.50 59.60 59.70 0.60 -1% 59.70 174 59.80 11 153.08
2014-08-12 1722 2003167 980 119690585 60.00 60.00 59.60 59.70 0.00 0% 59.70 2 59.80 110 153.08
2014-08-13 1722 4042515 1647 242093336 59.70 60.10 59.70 59.80 0.10 0.17% 59.70 170 59.80 42 153.33
2014-08-14 1722 2717319 1257 158724877 58.30 58.80 58.20 58.20 0.00 -2.68% 58.20 44 58.30 7 149.23
2014-08-15 1722 1917760 760 111134631 58.20 58.20 57.70 57.90 0.30 -0.52% 57.90 91 58.00 2 152.37
2014-08-18 1722 2258270 1336 129550465 57.80 57.90 57.00 57.20 0.70 -1.21% 57.20 162 57.30 21 150.53
2014-08-19 1722 1591860 1054 91168845 57.20 57.60 57.00 57.40 0.20 0.35% 57.30 19 57.40 7 151.05
2014-08-20 1722 1634499 1019 93377738 57.40 57.60 57.00 57.10 0.30 -0.52% 57.10 45 57.20 1 150.26
2014-08-21 1722 2661923 1418 150227734 57.10 57.20 56.20 56.60 0.50 -0.88% 56.50 3 56.60 55 148.95
2014-08-22 1722 2013990 1479 114723422 56.60 57.30 56.50 57.10 0.50 0.88% 57.00 141 57.10 3 150.26
2014-08-25 1722 1181061 801 67200177 57.40 57.40 56.70 56.70 0.40 -0.7% 56.70 61 56.90 6 149.21
2014-08-26 1722 781185 427 44526332 56.80 57.20 56.80 57.20 0.50 0.88% 57.00 16 57.20 18 150.53
2014-08-27 1722 1558701 1093 89673070 57.40 57.70 57.30 57.40 0.20 0.35% 57.40 80 57.50 1 151.05
2014-08-28 1722 820037 588 47007622 57.70 57.70 57.10 57.20 0.20 -0.35% 57.20 36 57.30 3 150.53
2014-08-29 1722 1577382 897 89662574 57.20 57.40 56.70 56.70 0.50 -0.87% 56.70 279 57.00 12 149.21
2014-09-01 1722 1208121 749 68689876 57.00 57.10 56.70 56.80 0.10 0.18% 56.80 51 56.90 1 149.47
2014-09-02 1722 1309628 611 74450325 56.80 57.10 56.70 56.90 0.10 0.18% 56.80 379 56.90 5 149.74
2014-09-03 1722 1750894 1147 98986803 56.90 56.90 56.30 56.40 0.50 -0.88% 56.40 62 56.50 9 148.42
2014-09-04 1722 2075415 933 116698102 56.40 56.50 56.00 56.30 0.10 -0.18% 56.30 59 56.40 49 148.16
2014-09-05 1722 945887 525 53238613 56.10 56.60 56.10 56.30 0.00 0% 56.30 310 56.50 27 148.16
2014-09-09 1722 569240 423 32197556 56.60 56.70 56.40 56.70 0.40 0.71% 56.50 6 56.70 96 149.21
2014-09-10 1722 1309761 786 73659315 56.70 56.70 56.10 56.30 0.40 -0.71% 56.30 18 56.40 56 148.16
2014-09-11 1722 1492303 741 83717356 56.30 56.30 55.90 56.20 0.10 -0.18% 56.20 17 56.30 146 147.89
2014-09-12 1722 1727241 986 96485539 56.30 56.30 55.60 55.80 0.40 -0.71% 55.80 50 55.90 71 146.84
2014-09-15 1722 3107401 1931 170868390 55.60 55.60 54.70 54.80 1.00 -1.79% 54.80 31 54.90 20 144.21
2014-09-16 1722 3954379 2190 212788914 54.70 55.00 53.30 53.50 1.30 -2.37% 53.50 72 53.70 12 140.79
2014-09-17 1722 3390149 1942 181455963 53.60 53.80 53.20 53.20 0.30 -0.56% 53.20 40 53.30 1 140.00
2014-09-18 1722 2813264 1352 150273246 53.20 53.70 53.20 53.30 0.10 0.19% 53.20 210 53.30 63 140.26
2014-09-19 1722 3739199 1795 197956156 53.40 53.60 52.60 52.90 0.40 -0.75% 52.80 29 52.90 35 139.21
2014-09-22 1722 3866101 1900 201579167 52.90 52.90 51.90 51.90 1.00 -1.89% 51.90 102 52.00 38 136.58
2014-09-23 1722 3309201 2214 170489607 51.80 52.00 51.30 51.40 0.50 -0.96% 51.40 31 51.50 488 135.26
2014-09-24 1722 2146502 1344 111444904 51.50 52.30 51.50 51.70 0.30 0.58% 51.70 346 51.80 1 136.05
2014-09-25 1722 3676907 1595 188608730 51.90 52.20 50.80 51.20 0.50 -0.97% 51.10 10 51.20 173 134.74
2014-09-26 1722 1690821 906 85704031 50.50 51.00 50.40 51.00 0.20 -0.39% 50.90 10 51.00 57 134.21
2014-09-29 1722 5181177 2763 259472556 50.90 50.90 49.80 50.00 1.00 -1.96% 50.00 112 50.10 26 131.58
2014-09-30 1722 2437172 1553 122312094 50.00 50.50 49.85 50.30 0.30 0.6% 50.30 1 50.40 119 132.37
2014-10-01 1722 2057602 1293 102749355 50.00 50.20 49.80 49.85 0.45 -0.89% 49.85 7 49.90 9 131.18
2014-10-02 1722 2434800 1586 120432467 49.80 49.80 49.30 49.45 0.40 -0.8% 49.45 147 49.50 9 130.13
2014-10-03 1722 2434340 1471 121314600 49.50 50.20 49.45 50.00 0.55 1.11% 50.00 70 50.10 13 131.58
2014-10-06 1722 2147097 1315 107168024 50.00 50.30 49.70 49.90 0.10 -0.2% 49.90 124 49.95 1 131.32
2014-10-07 1722 3700140 2224 187874290 49.90 51.40 49.50 51.00 1.10 2.2% 51.00 29 51.10 21 134.21
2014-10-08 1722 5333897 3144 277116244 51.00 52.40 50.70 52.00 1.00 1.96% 52.00 426 52.10 46 136.84
2014-10-09 1722 3245270 1846 169787590 52.50 52.70 52.10 52.20 0.20 0.38% 52.20 65 52.30 54 137.37
2014-10-13 1722 2332880 1466 118959052 51.60 51.70 50.30 50.30 1.90 -3.64% 50.30 170 50.50 15 132.37
2014-10-14 1722 1773750 1090 89798896 50.10 51.00 50.10 51.00 0.70 1.39% 50.90 55 51.00 91 134.21
2014-10-15 1722 2412860 1375 121654823 51.20 51.20 50.10 50.30 0.70 -1.37% 50.30 24 50.40 7 132.37
2014-10-16 1722 2534216 1635 128209686 50.10 51.00 50.00 50.80 0.50 0.99% 50.70 26 50.80 31 133.68
2014-10-17 1722 5837950 1889 296766228 50.80 51.30 50.00 51.30 0.50 0.98% 50.50 1 51.30 7 135.00
2014-10-20 1722 1675200 1025 85713717 51.30 51.60 50.70 51.10 0.20 -0.39% 51.10 183 51.20 3 134.47
2014-10-21 1722 1043500 774 53169300 51.20 51.20 50.70 50.90 0.20 -0.39% 50.90 16 51.00 97 133.95
2014-10-22 1722 1167901 678 59492251 51.20 51.30 50.80 50.90 0.00 0% 50.80 34 50.90 27 133.95
2014-10-23 1722 2493278 1384 128600720 50.90 52.00 50.80 51.80 0.90 1.77% 51.70 12 51.80 44 136.32
2014-10-24 1722 2181930 1173 113439276 52.00 52.80 51.50 51.60 0.20 -0.39% 51.60 33 51.70 83 135.79
2014-10-27 1722 1152769 741 59583467 51.90 52.00 51.40 51.60 0.00 0% 51.50 4 51.60 16 135.79
2014-10-28 1722 1993908 1298 104211016 52.10 52.50 52.00 52.30 0.70 1.36% 52.30 1 52.40 63 137.63
2014-10-29 1722 2034880 1245 107427283 52.80 53.00 52.50 52.70 0.40 0.76% 52.70 5 52.80 29 138.68
2014-10-30 1722 3185309 1865 170182043 53.00 53.90 52.70 53.90 1.20 2.28% 53.90 4 54.00 175 141.84
2014-10-31 1722 2306426 1351 124205004 54.10 54.30 53.50 53.90 0.00 0% 53.70 1 53.90 77 141.84
2014-11-03 1722 1857990 1127 99617752 54.10 54.10 53.20 53.20 0.70 -1.3% 53.20 224 53.30 2 140.00
2014-11-04 1722 980601 682 52564270 53.30 54.20 53.10 53.50 0.30 0.56% 53.40 6 53.50 1 140.79
2014-11-05 1722 1933980 1182 104496914 53.60 54.30 53.50 54.10 0.60 1.12% 54.10 7 54.20 99 142.37
2014-11-06 1722 1080010 680 58310840 54.10 54.40 53.60 54.10 0.00 0% 54.00 2 54.10 85 142.37
2014-11-07 1722 2634631 1302 143719881 54.50 54.90 54.10 54.50 0.40 0.74% 54.40 1 54.50 47 143.42
2014-11-10 1722 1531495 895 83581575 54.00 54.90 54.00 54.30 0.20 -0.37% 54.30 48 54.40 10 142.89
2014-11-11 1722 1009400 661 54841419 54.30 54.50 54.20 54.30 0.00 0% 54.30 5 54.40 32 142.89
2014-11-12 1722 2105019 1302 112491201 54.60 54.60 52.90 53.30 1.00 -1.84% 53.10 6 53.30 148 140.26
2014-11-13 1722 686120 483 36510492 53.30 53.40 53.00 53.30 0.00 0% 53.30 4 53.40 32 140.26
2014-11-14 1722 1696868 1010 89774939 53.20 53.50 52.50 52.60 0.70 -1.31% 52.60 4 52.70 17 138.42
2014-11-17 1722 2393308 1463 123933716 52.60 52.90 51.40 51.50 1.10 -2.09% 51.40 150 51.50 51 190.74
2014-11-18 1722 1979000 1099 102292192 51.50 52.00 51.40 51.50 0.00 0% 51.50 32 51.60 1 190.74
2014-11-19 1722 2307263 1062 118605121 51.50 51.90 51.10 51.40 0.10 -0.19% 51.40 19 51.50 235 190.37
2014-11-20 1722 1180340 655 60713506 51.50 51.80 51.30 51.40 0.00 0% 51.30 80 51.40 14 190.37
2014-11-21 1722 1223800 655 63027277 51.80 51.80 51.40 51.50 0.10 0.19% 51.40 87 51.50 18 190.74
2014-11-24 1722 1521800 796 77915712 51.60 51.80 50.90 51.40 0.10 -0.19% 51.30 1 51.40 166 190.37
2014-11-25 1722 1799800 599 92598393 51.40 51.60 51.00 51.60 0.20 0.39% 51.20 10 51.60 48 191.11
2014-11-26 1722 1186853 660 60890723 51.60 51.70 51.20 51.20 0.40 -0.78% 51.20 16 51.30 1 189.63
2014-11-27 1722 1105000 725 56606194 51.30 51.60 51.00 51.10 0.10 -0.2% 51.10 26 51.20 4 189.26
2014-11-28 1722 1133762 687 57892511 51.10 51.30 50.90 50.90 0.20 -0.39% 50.90 34 51.00 30 188.52
2014-12-01 1722 2501657 1413 125735209 50.10 50.80 50.00 50.10 0.80 -1.57% 50.10 141 50.20 2 185.56
2014-12-02 1722 2925562 1657 147900598 50.10 51.20 50.00 50.40 0.30 0.6% 50.40 6 50.50 95 186.67
2014-12-03 1722 2106142 1185 107176442 50.50 51.10 50.50 50.90 0.50 0.99% 50.90 7 51.00 17 188.52
2014-12-04 1722 1594129 1073 81482979 51.30 51.60 50.80 51.00 0.10 0.2% 50.90 36 51.00 137 188.89
2014-12-05 1722 1384151 719 70552001 51.00 51.30 50.80 50.90 0.10 -0.2% 50.90 57 51.00 87 188.52
2014-12-08 1722 1375562 829 69822285 51.00 51.00 50.60 50.70 0.20 -0.39% 50.60 128 50.70 113 187.78
2014-12-09 1722 1196587 748 60435434 50.70 50.70 50.40 50.50 0.20 -0.39% 50.40 88 50.50 102 187.04
2014-12-10 1722 1041059 708 52367087 50.50 50.50 50.20 50.30 0.20 -0.4% 50.20 31 50.30 1 186.30
2014-12-11 1722 1228105 795 61551055 50.10 50.50 49.90 50.00 0.30 -0.6% 50.00 293 50.10 83 185.19
2014-12-12 1722 1402506 686 70321461 50.00 50.30 50.00 50.00 0.00 0% 50.00 530 50.10 7 185.19
2014-12-15 1722 1469500 955 73517997 49.90 50.20 49.90 50.00 0.00 0% 50.00 116 50.10 1 185.19
2014-12-16 1722 1725891 913 86836977 50.00 50.60 50.00 50.50 0.50 1% 50.40 13 50.50 55 187.04
2014-12-17 1722 9353076 4955 499173903 54.00 54.00 52.80 52.90 2.40 4.75% 52.90 78 53.00 32 195.93
2014-12-18 1722 3665734 2146 193681001 53.40 53.60 52.00 52.30 0.60 -1.13% 52.20 52 52.30 8 193.70
2014-12-19 1722 2270445 1254 119605654 52.80 53.10 52.40 52.40 0.10 0.19% 52.40 155 52.50 9 194.07
2014-12-22 1722 2118058 1182 112053853 53.00 53.10 52.50 52.80 0.40 0.76% 52.80 35 52.90 11 195.56
2014-12-23 1722 1353900 857 71776700 53.20 53.20 52.70 53.00 0.20 0.38% 53.00 200 53.10 19 196.30
2014-12-24 1722 1704010 992 90425829 52.70 53.40 52.70 53.30 0.30 0.57% 53.20 1 53.30 49 197.41
2014-12-25 1722 4704089 2438 255372776 53.70 54.80 53.70 53.80 0.50 0.94% 53.80 216 53.90 2 199.26
2014-12-26 1722 1986908 1028 107613132 53.90 54.50 53.80 54.10 0.30 0.56% 54.10 6 54.20 27 200.37
2014-12-27 1722 1860040 804 101256977 54.30 54.80 53.80 54.70 0.60 1.11% 54.60 15 54.70 12 202.59
2014-12-29 1722 4286252 2256 236785327 54.70 55.70 54.60 55.50 0.80 1.46% 55.20 4 55.50 74 205.56
2014-12-30 1722 3832470 1735 211839050 55.50 56.00 54.80 55.00 0.50 -0.9% 55.00 78 55.10 2 203.70
2014-12-31 1722 2319828 1233 128688929 55.00 55.80 55.00 55.80 0.80 1.45% 55.70 1 55.80 32 206.67