杏輝(1734)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　49.65
0
0%		51.10
1.45
2.92%		 　50.90
-0.2
-0.39%		50.60
-0.3
-0.59%		50.50
-0.1
-0.2%		49.00
-1.5
-2.97%		49.05
0.05
0.1%		 　49.00
-0.05
-0.1%		48.40
-0.6
-1.22%		48.55
0.15
0.31%		48.20
-0.35
-0.72%		48.20
0
0%		 　47.90
-0.3
-0.62%		48.35
0.45
0.94%		48.90
0.55
1.14%		48.65
-0.25
-0.51%		48.50
-0.15
-0.31%		 　47.85
-0.65
-1.34%		 48.9
2 月　　　　48.10
0.25
0.52%		48.35
0.25
0.52%		48.10
-0.25
-0.52%		 　48.70
0.6
1.25%		52.10
3.4
6.98%		51.50
-0.6
-1.15%		51.60
0.1
0.19%		50.80
-0.8
-1.55%		 　51.90
1.1
2.17%		51.80
-0.1
-0.19%		52.00
0.2
0.39%		51.20
-0.8
-1.54%		52.70
1.5
2.93%		 　52.70
0
0%		52.30
-0.4
-0.76%		52.10
-0.2
-0.38%		52.40
0.3
0.58%		 51.42
3 月　　53.10
0.7
1.34%		52.10
-1
-1.88%		52.30
0.2
0.38%		51.90
-0.4
-0.76%		51.00
-0.9
-1.73%		 　50.40
-0.6
-1.18%		50.60
0.2
0.4%		50.80
0.2
0.4%		51.00
0.2
0.39%		51.90
0.9
1.76%		 　52.00
0.1
0.19%		52.00
0
0%		50.80
-1.2
-2.31%		50.70
-0.1
-0.2%		49.85
-0.85
-1.68%		 　49.20
-0.65
-1.3%		49.75
0.55
1.12%		49.90
0.15
0.3%		50.30
0.4
0.8%		49.80
-0.5
-0.99%		 50.00
0.2
0.4%		50.81
4 月50.60
0.6
1.2%		50.60
0
0%		50.30
-0.3
-0.59%		 　　49.60
-0.7
-1.39%		49.60
0
0%		49.30
-0.3
-0.6%		49.00
-0.3
-0.61%		49.20
0.2
0.41%		 　48.55
-0.65
-1.32%		48.60
0.05
0.1%		49.00
0.4
0.82%		49.40
0.4
0.82%		49.50
0.1
0.2%		 　49.10
-0.4
-0.81%		49.15
0.05
0.1%		49.50
0.35
0.71%		51.70
2.2
4.44%		50.20
-1.5
-2.9%		 　50.00
-0.2
-0.4%		52.40
2.4
4.8%		51.10
-1.3
-2.48%		 49.83
5 月　52.00
0.9
1.76%		 　52.80
0.8
1.54%		54.40
1.6
3.03%		55.90
1.5
2.76%		55.10
-0.8
-1.43%		53.40
-1.7
-3.09%		 　52.40
-1
-1.87%		51.80
-0.6
-1.15%		52.70
0.9
1.74%		51.90
-0.8
-1.52%		52.40
0.5
0.96%		 　52.40
0
0%		51.80
-0.6
-1.15%		52.00
0.2
0.39%		52.50
0.5
0.96%		53.50
1
1.9%		 　53.10
-0.4
-0.75%		53.10
0
0%		52.70
-0.4
-0.75%		52.60
-0.1
-0.19%		52.00
-0.6
-1.14%		 52.84
6 月　　52.70
0.7
1.35%		52.70
0
0%		52.20
-0.5
-0.95%		52.20
0
0%		 　52.10
-0.1
-0.19%		54.60
2.5
4.8%		55.20
0.6
1.1%		54.80
-0.4
-0.72%		55.80
1
1.82%		 　56.60
0.8
1.43%		55.60
-1
-1.77%		54.50
-1.1
-1.98%		55.50
1
1.83%		55.00
-0.5
-0.9%		 　54.50
-0.5
-0.91%		54.60
0.1
0.18%		55.40
0.8
1.47%		55.10
-0.3
-0.54%		55.50
0.4
0.73%		 　55.60
0.1
0.18%		 54.58
7 月55.60
0
0%		54.90
-0.7
-1.26%		55.60
0.7
1.28%		55.60
0
0%		 　54.80
-0.8
-1.44%		54.50
-0.3
-0.55%		54.60
0.1
0.18%		52.60
-2
-3.66%		50.80
-1.8
-3.42%		 　51.20
0.4
0.79%		51.00
-0.2
-0.39%		50.30
-0.7
-1.37%		50.60
0.3
0.6%		51.10
0.5
0.99%		 　51.30
0.2
0.39%		50.90
-0.4
-0.78%		 51.20
0.3
0.59%		51.00
-0.2
-0.39%		 　50.20
-0.8
-1.57%		49.65
-0.55
-1.1%		49.75
0.1
0.2%		49.80
0.05
0.1%		52.06
8 月49.70
-0.1
-0.2%		 　49.35
-0.35
-0.7%		48.95
-0.4
-0.81%		46.35
-2.6
-5.31%		46.30
-0.05
-0.11%		47.00
0.7
1.51%		 　47.10
0.1
0.21%		44.25
-2.85
-6.05%		44.95
0.7
1.58%		45.10
0.15
0.33%		44.25
-0.85
-1.88%		 　41.80
-2.45
-5.54%		44.00
2.2
5.26%		44.00
0
0%		44.50
0.5
1.14%		45.25
0.75
1.69%		 　45.60
0.35
0.77%		45.75
0.15
0.33%		45.90
0.15
0.33%		43.75
-2.15
-4.68%		43.90
0.15
0.34%		 45.54
9 月44.00
0.1
0.23%		43.80
-0.2
-0.45%		43.60
-0.2
-0.46%		44.70
1.1
2.52%		44.70
0
0%		 　　44.60
-0.1
-0.22%		43.90
-0.7
-1.57%		43.65
-0.25
-0.57%		43.30
-0.35
-0.8%		 　42.70
-0.6
-1.39%		42.90
0.2
0.47%		43.15
0.25
0.58%		43.10
-0.05
-0.12%		43.90
0.8
1.86%		 　44.15
0.25
0.57%		43.55
-0.6
-1.36%		43.65
0.1
0.23%		43.50
-0.15
-0.34%		42.90
-0.6
-1.38%		 　45.25
2.35
5.48%		44.60
-0.65
-1.44%		 43.91
10 月45.45
0.85
1.91%		45.20
-0.25
-0.55%		45.30
0.1
0.22%		 　47.15
1.85
4.08%		48.75
1.6
3.39%		47.50
-1.25
-2.56%		46.80
-0.7
-1.47%		 　　45.40
-1.4
-2.99%		46.10
0.7
1.54%		45.50
-0.6
-1.3%		44.95
-0.55
-1.21%		43.95
-1
-2.22%		 　44.00
0.05
0.11%		44.15
0.15
0.34%		44.05
-0.1
-0.23%		44.00
-0.05
-0.11%		42.75
-1.25
-2.84%		 　41.35
-1.4
-3.27%		41.85
0.5
1.21%		42.60
0.75
1.79%		42.40
-0.2
-0.47%		42.65
0.25
0.59%		44.61
11 月 　43.20
0.55
1.29%		42.60
-0.6
-1.39%		42.40
-0.2
-0.47%		41.60
-0.8
-1.89%		42.10
0.5
1.2%		 　42.50
0.4
0.95%		42.90
0.4
0.94%		42.30
-0.6
-1.4%		42.40
0.1
0.24%		42.00
-0.4
-0.94%		 　41.15
-0.85
-2.02%		40.00
-1.15
-2.79%		40.20
0.2
0.5%		40.70
0.5
1.24%		40.70
0
0%		 　40.80
0.1
0.25%		41.00
0.2
0.49%		41.30
0.3
0.73%		40.90
-0.4
-0.97%		40.85
-0.05
-0.12%		 41.59
12 月41.20
0.35
0.86%		42.60
1.4
3.4%		43.00
0.4
0.94%		42.60
-0.4
-0.93%		42.80
0.2
0.47%		 　43.15
0.35
0.82%		42.70
-0.45
-1.04%		43.00
0.3
0.7%		42.90
-0.1
-0.23%		42.95
0.05
0.12%		 　42.40
-0.55
-1.28%		42.10
-0.3
-0.71%		41.55
-0.55
-1.31%		41.75
0.2
0.48%		41.20
-0.55
-1.32%		 　41.90
0.7
1.7%		41.75
-0.15
-0.36%		41.85
0.1
0.24%		41.90
0.05
0.12%		42.00
0.1
0.24%		41.85
-0.15
-0.36%		 41.80
-0.05
-0.12%		41.55
-0.25
-0.6%		41.90
0.35
0.84%		42.2

說明:最高漲幅:6.98%最低跌幅:-6.05% 最高價:56.60最低價:40.00平均價:48.1,灰色底表示週末,漲153天(84.45)元,跌143天(-88.6)元,平盤18天
7%=1,5%=5,4%=3,3%=7,2%=21,1%=64,0%=70,-0%=1,-1%=2,-2%=3,-3%=11,-4%=20,-5%=34,-6%=72,

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 1734 2508177 1344 125403632 49.30 50.50 49.30 49.65 0.35 0% 49.65 26 49.70 1 26.98
2014-01-03 1734 6647144 3457 337749848 50.00 51.30 49.65 51.10 1.45 2.92% 51.00 52 51.10 24 27.77
2014-01-06 1734 3660446 1973 187202146 51.80 51.80 50.60 50.90 0.20 -0.39% 50.90 13 51.00 4 27.66
2014-01-07 1734 1887801 1115 96200863 51.00 51.40 50.60 50.60 0.30 -0.59% 50.60 57 50.80 6 27.50
2014-01-08 1734 3722082 1833 190200845 51.10 51.60 50.50 50.50 0.10 -0.2% 50.50 64 50.60 9 27.45
2014-01-09 1734 3237305 1894 160323995 50.60 50.80 48.50 49.00 1.50 -2.97% 49.00 9 49.10 7 26.63
2014-01-10 1734 2381406 1391 117390674 48.70 50.00 48.60 49.05 0.05 0.1% 49.05 4 49.15 5 26.66
2014-01-13 1734 986072 620 48561078 49.30 49.60 49.00 49.00 0.05 -0.1% 49.00 73 49.10 1 26.63
2014-01-14 1734 1313119 799 63986169 48.95 49.15 48.40 48.40 0.60 -1.22% 48.40 48 48.60 9 26.30
2014-01-15 1734 1157921 806 56352059 48.50 48.90 48.50 48.55 0.15 0.31% 48.55 3 48.60 7 26.39
2014-01-16 1734 1101381 689 53334428 48.90 48.90 48.10 48.20 0.35 -0.72% 48.20 13 48.25 11 26.20
2014-01-17 1734 1525761 860 73606712 48.20 48.60 48.00 48.20 0.00 0% 48.20 1 48.25 4 26.20
2014-01-20 1734 1495672 776 71803270 48.30 48.45 47.85 47.90 0.30 -0.62% 47.90 23 47.95 5 26.03
2014-01-21 1734 1104548 741 53490091 48.00 48.80 48.00 48.35 0.45 0.94% 48.30 24 48.35 10 26.28
2014-01-22 1734 1371965 856 67087897 48.50 49.20 48.50 48.90 0.55 1.14% 48.85 3 48.90 1 26.58
2014-01-23 1734 614031 449 29847750 48.95 49.20 48.40 48.65 0.25 -0.51% 48.60 1 48.65 7 26.44
2014-01-24 1734 526560 290 25510958 48.65 48.65 48.30 48.50 0.15 -0.31% 48.50 1 48.55 4 26.36
2014-01-27 1734 1212613 647 58119404 48.30 48.30 47.75 47.85 0.65 -1.34% 47.85 13 48.00 24 26.01
2014-02-05 1734 768299 465 36697439 47.10 48.20 47.10 48.10 0.25 0.52% 48.10 33 48.15 3 26.14
2014-02-06 1734 764255 500 36939111 48.10 48.75 48.05 48.35 0.25 0.52% 48.30 25 48.40 22 26.28
2014-02-07 1734 758286 473 36662552 48.70 48.80 48.10 48.10 0.25 -0.52% 48.10 4 48.15 6 26.14
2014-02-10 1734 1325493 783 64586506 48.60 48.90 48.35 48.70 0.60 1.25% 48.60 15 48.70 1 26.47
2014-02-11 1734 12985166 6525 665615830 49.50 52.10 49.05 52.10 3.40 6.98% 52.10 22 0.00 0 28.32
2014-02-12 1734 6479688 3822 337131245 52.60 52.80 51.50 51.50 0.60 -1.15% 51.50 232 51.60 2 27.99
2014-02-13 1734 5549029 3030 290570489 51.90 53.10 51.60 51.60 0.10 0.19% 51.60 87 51.70 16 28.04
2014-02-14 1734 2520487 1558 129613781 51.90 52.20 50.80 50.80 0.80 -1.55% 50.80 68 50.90 2 27.61
2014-02-17 1734 3843895 2273 200345829 51.30 52.80 51.30 51.90 1.10 2.17% 51.90 17 52.00 40 28.21
2014-02-18 1734 1692978 1021 87729147 52.10 52.30 51.50 51.80 0.10 -0.19% 51.80 37 51.90 27 28.15
2014-02-19 1734 2991148 1761 156675257 52.00 52.90 52.00 52.00 0.20 0.39% 52.00 29 52.10 8 28.26
2014-02-20 1734 2243667 1397 115646445 52.00 52.20 51.00 51.20 0.80 -1.54% 51.20 37 51.30 7 27.83
2014-02-21 1734 6640454 3713 349130010 51.80 53.20 51.50 52.70 1.50 2.93% 52.70 2 52.80 58 28.64
2014-02-24 1734 2623965 1574 138059038 53.20 53.20 52.20 52.70 0.00 0% 52.70 87 52.80 5 28.64
2014-02-25 1734 6366486 3270 338682272 53.00 53.90 52.10 52.30 0.40 -0.76% 52.30 29 52.50 21 28.42
2014-02-26 1734 2680722 1523 140460588 52.50 52.90 52.10 52.10 0.20 -0.38% 52.10 65 52.20 8 28.32
2014-02-27 1734 3244744 1726 170976679 52.40 53.30 52.10 52.40 0.30 0.58% 52.40 38 52.50 3 28.48
2014-03-03 1734 3798693 1984 200800731 52.40 53.40 52.20 53.10 0.70 1.34% 53.00 87 53.10 23 28.86
2014-03-04 1734 2254294 1340 118167888 53.10 53.20 52.00 52.10 1.00 -1.88% 52.10 18 52.20 3 28.32
2014-03-05 1734 2108092 1118 110324584 52.70 52.80 52.00 52.30 0.20 0.38% 52.30 93 52.50 14 28.42
2014-03-06 1734 2469486 1318 128771072 52.10 52.70 51.80 51.90 0.40 -0.76% 51.90 9 52.00 3 28.21
2014-03-07 1734 2577780 1446 132785880 52.20 52.30 51.00 51.00 0.90 -1.73% 51.00 104 51.10 10 27.72
2014-03-10 1734 1916486 1109 96614682 51.00 51.20 50.10 50.40 0.60 -1.18% 50.40 7 50.50 11 27.39
2014-03-11 1734 1614439 913 81665589 50.50 51.00 50.20 50.60 0.20 0.4% 50.60 55 50.70 4 27.50
2014-03-12 1734 930887 601 47243973 50.60 51.10 50.50 50.80 0.20 0.4% 50.80 28 50.90 8 27.61
2014-03-13 1734 1072384 710 54801384 50.80 51.40 50.80 51.00 0.20 0.39% 51.00 2 51.10 4 27.72
2014-03-14 1734 4477478 2452 231424752 51.00 52.40 50.40 51.90 0.90 1.76% 51.90 6 52.00 49 28.21
2014-03-17 1734 3066132 1759 160454073 52.60 52.80 52.00 52.00 0.10 0.19% 52.00 91 52.10 1 28.26
2014-03-18 1734 1685878 1073 87727956 52.50 52.50 51.70 52.00 0.00 0% 51.90 55 52.00 2 28.26
2014-03-19 1734 1633539 1089 83623529 52.00 52.30 50.60 50.80 1.20 -2.31% 50.80 17 51.00 32 27.61
2014-03-20 1734 1323433 845 66860245 50.50 51.30 50.10 50.70 0.10 -0.2% 50.60 1 50.70 45 27.55
2014-03-21 1734 2046702 1246 102169204 50.70 51.10 49.10 49.85 0.85 -1.68% 49.85 18 49.90 14 27.09
2014-03-24 1734 1461118 872 71530800 49.00 49.80 48.30 49.20 0.65 -1.3% 49.20 98 49.30 6 26.74
2014-03-25 1734 896500 578 44534267 49.20 50.00 49.20 49.75 0.55 1.12% 49.70 19 49.75 1 27.04
2014-03-26 1734 829062 535 41516924 50.00 50.50 49.80 49.90 0.15 0.3% 49.90 17 49.95 3 27.12
2014-03-27 1734 774400 522 38746383 49.90 50.30 49.90 50.30 0.40 0.8% 50.00 18 50.30 21 27.34
2014-03-28 1734 1064276 572 53174350 50.40 50.50 49.80 49.80 0.50 -0.99% 49.80 23 49.85 2 27.07
2014-03-31 1734 715014 485 35734100 50.30 50.30 49.85 50.00 0.20 0.4% 49.95 6 50.10 40 24.88
2014-04-01 1734 1216569 717 61190835 50.00 50.60 49.80 50.60 0.60 1.2% 50.50 42 50.60 27 25.17
2014-04-02 1734 1021688 577 51811002 51.00 51.00 50.60 50.60 0.00 0% 50.60 6 50.70 14 25.17
2014-04-03 1734 1031566 517 51901179 50.80 50.80 50.10 50.30 0.30 -0.59% 50.30 4 50.40 13 25.02
2014-04-07 1734 785539 535 38891900 49.85 49.85 49.30 49.60 0.70 -1.39% 49.60 9 49.70 1 24.68
2014-04-08 1734 385149 303 19170100 49.60 50.30 49.50 49.60 0.00 0% 49.60 36 49.80 5 24.68
2014-04-09 1734 612242 401 30341500 49.60 50.00 49.25 49.30 0.30 -0.6% 49.30 12 49.40 4 24.53
2014-04-10 1734 881637 561 43344850 49.50 49.70 49.00 49.00 0.30 -0.61% 49.00 249 49.05 2 24.38
2014-04-11 1734 1162692 650 56759303 48.90 49.30 48.55 49.20 0.20 0.41% 49.20 11 49.25 4 24.48
2014-04-14 1734 893536 587 43544011 49.30 49.35 48.55 48.55 0.65 -1.32% 48.55 23 48.60 15 24.15
2014-04-15 1734 686303 383 33393297 48.65 48.90 48.55 48.60 0.05 0.1% 48.55 87 48.60 50 24.18
2014-04-16 1734 657570 356 32135680 49.00 49.25 48.60 49.00 0.40 0.82% 49.00 13 49.05 1 24.38
2014-04-17 1734 1234687 659 61365650 49.30 50.00 49.00 49.40 0.40 0.82% 49.40 13 49.50 13 24.58
2014-04-18 1734 464335 278 22934995 49.50 49.90 49.10 49.50 0.10 0.2% 49.30 1 49.55 2 24.63
2014-04-21 1734 542081 339 26704690 49.40 49.80 49.00 49.10 0.40 -0.81% 49.10 22 49.20 3 24.43
2014-04-22 1734 430467 285 21210574 49.10 49.65 49.05 49.15 0.05 0.1% 49.10 6 49.15 3 24.45
2014-04-23 1734 1381571 775 68685485 49.60 50.00 49.35 49.50 0.35 0.71% 49.45 14 49.50 19 24.63
2014-04-24 1734 6119915 3184 312250289 49.50 51.70 49.50 51.70 2.20 4.44% 51.60 11 51.70 60 25.72
2014-04-25 1734 5417200 3058 273500206 52.00 52.00 49.05 50.20 1.50 -2.9% 50.10 32 50.20 25 24.98
2014-04-28 1734 2085627 1198 103291786 49.10 50.20 48.75 50.00 0.20 -0.4% 50.00 21 50.10 24 24.88
2014-04-29 1734 9522619 4944 494855125 50.20 53.20 50.20 52.40 2.40 4.8% 52.40 82 52.50 30 26.07
2014-04-30 1734 3814230 2168 197324717 52.40 52.40 51.10 51.10 1.30 -2.48% 51.10 1 51.30 5 25.42
2014-05-02 1734 5827960 3153 305789020 51.90 52.90 51.90 52.00 0.90 1.76% 52.00 138 52.10 20 25.87
2014-05-05 1734 7817903 3926 416307669 52.90 54.00 52.60 52.80 0.80 1.54% 52.70 65 52.80 17 26.27
2014-05-06 1734 14783442 7660 808540835 53.10 56.00 52.70 54.40 1.60 3.03% 54.40 40 54.50 22 27.06
2014-05-07 1734 12096242 6392 666672092 54.00 56.80 53.20 55.90 1.50 2.76% 55.90 50 56.00 92 27.81
2014-05-08 1734 15511625 8197 878819375 56.50 58.30 55.00 55.10 0.80 -1.43% 55.10 150 55.20 125 27.41
2014-05-09 1734 5763354 3145 312637029 55.40 55.80 53.20 53.40 1.70 -3.09% 53.40 8 53.50 11 26.57
2014-05-12 1734 3630402 2055 193242539 53.60 54.40 52.40 52.40 1.00 -1.87% 52.40 22 52.50 4 26.07
2014-05-13 1734 3056949 1817 159770355 52.90 53.50 51.50 51.80 0.60 -1.15% 51.80 8 52.00 3 25.77
2014-05-14 1734 2313925 1408 121415341 52.50 52.90 51.90 52.70 0.90 1.74% 52.70 31 52.80 39 26.22
2014-05-15 1734 2493235 1436 130105889 52.40 53.10 51.70 51.90 0.80 -1.52% 51.80 114 51.90 9 32.04
2014-05-16 1734 2068576 1295 107892822 51.70 52.60 51.70 52.40 0.50 0.96% 52.40 34 52.50 37 32.35
2014-05-19 1734 1513837 961 79686304 52.90 53.00 52.40 52.40 0.00 0% 52.40 3 52.50 13 32.35
2014-05-20 1734 1545944 986 80699092 52.80 52.80 51.80 51.80 0.60 -1.15% 51.80 59 51.90 3 31.98
2014-05-21 1734 2461816 1517 129516632 52.10 53.20 52.00 52.00 0.20 0.39% 52.00 71 52.10 9 32.10
2014-05-22 1734 2371297 1489 125094443 52.90 53.20 52.50 52.50 0.50 0.96% 52.50 15 52.70 5 32.41
2014-05-23 1734 4556936 2521 243134573 52.50 54.00 52.40 53.50 1.00 1.9% 53.50 45 53.60 14 33.02
2014-05-26 1734 2117468 1242 113322729 54.00 54.20 53.10 53.10 0.40 -0.75% 53.10 5 53.20 1 32.78
2014-05-27 1734 2170262 1255 115561408 53.30 53.70 52.80 53.10 0.00 0% 53.10 68 53.20 24 32.78
2014-05-28 1734 2531462 1474 134376787 53.60 53.90 52.60 52.70 0.40 -0.75% 52.70 18 52.80 13 32.53
2014-05-29 1734 1376198 832 72722511 53.00 53.20 52.60 52.60 0.10 -0.19% 52.50 76 52.60 1 32.47
2014-05-30 1734 1915034 1087 100060171 52.60 53.00 52.00 52.00 0.60 -1.14% 52.00 327 52.30 25 32.10
2014-06-03 1734 1095662 717 57633816 53.00 53.00 52.30 52.70 0.70 1.35% 52.70 5 52.80 89 32.53
2014-06-04 1734 1612097 990 85544989 52.80 53.60 52.40 52.70 0.00 0% 52.70 1 52.80 4 32.53
2014-06-05 1734 1519751 883 79595800 53.30 53.30 52.00 52.20 0.50 -0.95% 52.20 10 52.30 19 32.22
2014-06-06 1734 1069104 616 55969760 52.30 52.80 52.10 52.20 0.00 0% 52.20 16 52.30 3 32.22
2014-06-09 1734 1599390 862 83398312 52.50 52.70 51.90 52.10 0.10 -0.19% 52.10 2 52.30 17 32.16
2014-06-10 1734 9707407 5112 528167152 53.80 55.30 53.50 54.60 2.50 4.8% 54.60 29 54.70 10 33.70
2014-06-11 1734 11023454 5714 615570851 55.50 56.50 55.20 55.20 0.60 1.1% 55.20 105 55.30 10 34.07
2014-06-12 1734 3050715 1860 167737425 55.10 55.80 54.50 54.80 0.40 -0.72% 54.70 24 54.90 12 33.83
2014-06-13 1734 6198086 3329 344496792 54.80 56.30 54.30 55.80 1.00 1.82% 55.80 20 55.90 41 34.44
2014-06-16 1734 7079550 4063 403549626 56.50 57.70 56.10 56.60 0.80 1.43% 56.60 23 56.70 11 34.94
2014-06-17 1734 3202302 2038 179395998 56.80 57.00 55.60 55.60 1.00 -1.77% 55.60 9 55.70 7 34.32
2014-06-18 1734 3192996 1989 175326177 55.60 56.10 54.20 54.50 1.10 -1.98% 54.50 107 54.60 16 33.64
2014-06-19 1734 2429169 1432 134523877 54.60 55.80 54.60 55.50 1.00 1.83% 55.40 30 55.50 22 34.26
2014-06-20 1734 1781704 1012 98473770 55.80 56.00 55.00 55.00 0.50 -0.9% 55.00 77 55.10 3 33.95
2014-06-23 1734 3670487 1817 202856381 55.20 56.20 54.00 54.50 0.50 -0.91% 54.50 5 54.60 6 33.64
2014-06-24 1734 1298398 682 71031530 54.50 55.00 54.50 54.60 0.10 0.18% 54.60 49 54.70 19 33.70
2014-06-25 1734 2592079 1444 144023179 54.60 56.00 54.60 55.40 0.80 1.47% 55.40 13 55.50 22 34.20
2014-06-26 1734 1540294 938 85262095 55.70 55.90 55.10 55.10 0.30 -0.54% 55.10 156 55.20 3 34.01
2014-06-27 1734 2128329 1050 118041222 55.50 55.80 55.20 55.50 0.40 0.73% 55.50 8 55.60 75 34.26
2014-06-30 1734 1914356 1168 106647078 55.80 55.90 55.50 55.60 0.10 0.18% 55.60 37 55.70 22 34.32
2014-07-01 1734 2542691 1285 141639810 55.90 55.90 55.50 55.60 0.00 0% 55.60 21 55.70 33 34.32
2014-07-02 1734 3643983 1956 201478851 55.80 56.10 54.50 54.90 0.70 -1.26% 54.80 36 54.90 14 33.89
2014-07-03 1734 4379406 2538 243176644 54.60 56.00 54.60 55.60 0.00 1.28% 55.60 11 55.70 15 34.32
2014-07-04 1734 3312250 1948 185784070 56.00 56.60 55.60 55.60 0.00 0% 55.60 96 55.70 5 34.32
2014-07-07 1734 2058208 1033 113198689 55.60 55.90 54.60 54.80 0.80 -1.44% 54.80 245 54.90 1 33.83
2014-07-08 1734 1455811 794 79652916 54.00 55.30 54.00 54.50 0.30 -0.55% 54.50 162 54.60 3 33.64
2014-07-09 1734 1054555 714 57682825 54.20 55.00 54.20 54.60 0.10 0.18% 54.60 16 54.80 2 33.70
2014-07-10 1734 6719425 3238 355870425 54.50 54.50 52.10 52.60 2.00 -3.66% 52.60 104 52.70 13 32.47
2014-07-11 1734 4089905 2266 209323008 52.30 52.40 50.00 50.80 1.80 -3.42% 50.70 30 50.80 9 31.36
2014-07-14 1734 1793518 1064 90915019 50.80 51.50 49.90 51.20 0.40 0.79% 51.20 20 51.30 5 31.60
2014-07-15 1734 1548753 876 79093176 51.10 51.70 50.50 51.00 0.20 -0.39% 50.90 8 51.00 36 31.48
2014-07-16 1734 2863549 1300 144024891 51.00 51.20 49.95 50.30 0.70 -1.37% 50.20 17 50.30 8 31.05
2014-07-17 1734 978240 624 49235957 50.30 50.60 50.00 50.60 0.30 0.6% 50.50 12 50.60 7 31.23
2014-07-18 1734 847034 646 43161135 50.50 51.40 50.30 51.10 0.50 0.99% 51.00 26 51.10 23 31.54
2014-07-21 1734 1663214 1000 86242691 51.50 52.40 51.30 51.30 0.20 0.39% 51.30 4 51.40 1 31.67
2014-07-22 1734 849674 530 43235074 51.30 51.30 50.60 50.90 0.40 -0.78% 50.90 10 51.00 37 31.42
2014-07-24 1734 878814 554 44783834 51.00 51.30 50.60 51.20 0.30 0.59% 51.20 3 51.30 32 31.60
2014-07-25 1734 689015 396 35135966 51.30 51.50 50.80 51.00 0.20 -0.39% 50.90 11 51.00 3 31.48
2014-07-28 1734 2205619 1272 110136840 50.50 50.50 49.50 50.20 0.80 -1.57% 50.00 2 50.20 2 30.99
2014-07-29 1734 950548 633 47279500 50.00 50.30 49.55 49.65 0.55 -1.1% 49.65 13 49.70 1 30.65
2014-07-30 1734 604762 435 30079473 49.70 50.10 49.50 49.75 0.10 0.2% 49.75 7 49.80 3 30.71
2014-07-31 1734 507103 387 25241363 49.80 50.00 49.10 49.80 0.05 0.1% 49.80 45 49.95 2 30.74
2014-08-01 1734 600358 441 29887088 49.20 50.20 49.20 49.70 0.10 -0.2% 49.65 8 49.75 1 30.68
2014-08-04 1734 932033 585 45798964 49.60 49.65 48.90 49.35 0.35 -0.7% 49.30 4 49.35 5 30.46
2014-08-05 1734 531762 346 26157114 49.25 49.50 48.95 48.95 0.40 -0.81% 48.95 1 49.00 8 30.22
2014-08-06 1734 3258353 1815 151384444 48.90 48.95 45.55 46.35 2.60 -5.31% 46.30 24 46.40 3 28.61
2014-08-07 1734 1294372 765 59889269 46.35 46.85 45.80 46.30 0.05 -0.11% 46.30 2 46.35 6 28.58
2014-08-08 1734 1166202 861 54283134 46.50 47.15 45.85 47.00 0.70 1.51% 47.00 3 47.05 5 29.01
2014-08-11 1734 783837 540 36955505 47.50 47.80 46.75 47.10 0.10 0.21% 47.10 1 47.15 7 29.07
2014-08-12 1734 4186323 2374 186553108 46.40 46.40 43.90 44.25 2.85 -6.05% 44.25 4 44.30 22 27.31
2014-08-13 1734 1437973 1039 63859758 44.30 45.00 43.40 44.95 0.70 1.58% 44.95 5 45.00 23 27.75
2014-08-14 1734 1031753 651 46635538 45.60 45.65 44.90 45.10 0.15 0.33% 45.10 26 45.15 2 26.69
2014-08-15 1734 1207841 775 53267679 45.30 45.30 43.50 44.25 0.85 -1.88% 44.25 1 44.30 26 26.18
2014-08-18 1734 1798551 1114 76146542 44.25 44.30 41.35 41.80 2.45 -5.54% 41.75 3 41.80 58 24.73
2014-08-19 1734 1730805 1065 74521570 41.80 44.00 41.80 44.00 2.20 5.26% 43.95 5 44.00 28 26.04
2014-08-20 1734 688106 482 30316705 44.40 44.60 43.70 44.00 0.00 0% 43.95 8 44.00 36 26.04
2014-08-21 1734 692331 440 30562107 44.25 44.60 43.55 44.50 0.50 1.14% 44.45 1 44.50 22 26.33
2014-08-22 1734 1091474 815 49556215 44.80 45.80 44.50 45.25 0.75 1.69% 45.25 3 45.30 4 26.78
2014-08-25 1734 764727 519 34788148 45.25 45.80 45.10 45.60 0.35 0.77% 45.55 4 45.60 12 26.98
2014-08-26 1734 627523 414 28606050 45.60 45.80 45.30 45.75 0.15 0.33% 45.70 18 45.75 2 27.07
2014-08-27 1734 1254732 713 57447265 46.00 46.00 45.55 45.90 0.15 0.33% 45.90 8 45.95 5 27.16
2014-08-28 1734 1198523 813 52232837 43.20 44.10 43.20 43.75 0.00 -4.68% 43.60 2 43.80 22 25.89
2014-08-29 1734 486224 358 21266354 43.60 44.00 43.25 43.90 0.15 0.34% 43.85 12 43.90 6 25.98
2014-09-01 1734 473130 355 20833000 43.90 44.35 43.85 44.00 0.10 0.23% 43.95 1 44.00 11 26.04
2014-09-02 1734 311800 227 13645249 44.00 44.00 43.65 43.80 0.20 -0.45% 43.75 23 43.80 2 25.92
2014-09-03 1734 369866 260 16132575 43.60 44.00 43.25 43.60 0.20 -0.46% 43.50 3 43.60 1 25.80
2014-09-04 1734 1173823 857 52552469 45.10 45.30 44.40 44.70 1.10 2.52% 44.70 7 44.75 23 26.45
2014-09-05 1734 462802 337 20663490 44.90 44.95 44.45 44.70 0.00 0% 44.65 2 44.70 6 26.45
2014-09-09 1734 374640 256 16754459 45.00 45.00 44.50 44.60 0.10 -0.22% 44.60 7 44.65 1 26.39
2014-09-10 1734 607495 441 26447730 43.00 43.90 43.00 43.90 0.70 -1.57% 43.90 2 43.95 4 25.98
2014-09-11 1734 386301 218 16895828 44.00 44.00 43.60 43.65 0.25 -0.57% 43.65 10 43.75 10 25.83
2014-09-12 1734 359601 226 15608611 43.60 43.75 43.30 43.30 0.35 -0.8% 43.30 32 43.50 37 25.62
2014-09-15 1734 357201 250 15274272 43.00 43.20 42.60 42.70 0.60 -1.39% 42.65 18 42.75 32 25.27
2014-09-16 1734 395141 251 16923133 42.75 43.10 42.60 42.90 0.20 0.47% 42.90 9 43.00 2 25.38
2014-09-17 1734 367634 277 15873500 43.00 43.35 43.00 43.15 0.25 0.58% 43.15 18 43.20 14 25.53
2014-09-18 1734 258102 173 11109153 43.30 43.30 42.90 43.10 0.05 -0.12% 43.10 1 43.15 2 25.50
2014-09-19 1734 703800 481 30898518 43.80 44.10 43.50 43.90 0.80 1.86% 43.90 68 43.95 1 25.98
2014-09-22 1734 605547 422 26674326 44.00 44.25 43.80 44.15 0.25 0.57% 44.10 50 44.15 1 26.12
2014-09-23 1734 340841 242 14979875 44.30 44.30 43.55 43.55 0.60 -1.36% 43.50 55 43.60 2 25.77
2014-09-24 1734 299149 219 13059956 43.30 44.00 43.30 43.65 0.10 0.23% 43.65 3 43.80 8 25.83
2014-09-25 1734 535169 379 23347919 43.95 44.20 43.05 43.50 0.15 -0.34% 43.45 1 43.50 4 25.74
2014-09-26 1734 445020 311 19064614 43.00 43.30 42.50 42.90 0.60 -1.38% 42.80 16 42.90 6 25.38
2014-09-29 1734 3077515 1965 138151852 43.30 45.70 43.00 45.25 2.35 5.48% 45.25 4 45.30 41 26.78
2014-09-30 1734 1098869 815 48877299 45.20 45.20 43.90 44.60 0.65 -1.44% 44.60 13 44.65 1 26.39
2014-10-01 1734 1601951 1144 72419720 44.60 45.70 44.60 45.45 0.85 1.91% 45.45 12 45.50 23 26.89
2014-10-02 1734 1174860 704 53240064 45.40 45.60 44.95 45.20 0.25 -0.55% 45.20 15 45.25 2 26.75
2014-10-03 1734 874169 602 39735172 45.30 45.90 45.20 45.30 0.10 0.22% 45.30 104 45.35 3 26.80
2014-10-06 1734 3324747 1999 156013405 45.50 47.80 45.50 47.15 1.85 4.08% 47.15 11 47.20 10 27.90
2014-10-07 1734 9565024 5311 468998018 48.70 49.95 48.15 48.75 1.60 3.39% 48.75 3 48.80 6 28.85
2014-10-08 1734 2994682 1829 143704543 48.60 48.65 47.10 47.50 1.25 -2.56% 47.45 1 47.50 3 28.11
2014-10-09 1734 1718996 1161 81391407 48.00 48.60 46.60 46.80 0.70 -1.47% 46.80 14 46.90 6 27.69
2014-10-13 1734 1690295 1148 77289218 45.20 46.50 45.10 45.40 1.40 -2.99% 45.40 28 45.50 1 26.86
2014-10-14 1734 1315123 891 60748015 45.60 46.75 45.60 46.10 0.70 1.54% 46.10 15 46.20 1 27.28
2014-10-15 1734 1164229 895 53116971 46.10 46.25 45.25 45.50 0.60 -1.3% 45.50 1 45.55 28 26.92
2014-10-16 1734 1145287 889 51178954 45.25 45.50 44.00 44.95 0.55 -1.21% 44.90 19 44.95 5 26.60
2014-10-17 1734 1446742 972 63903159 45.10 45.25 43.40 43.95 1.00 -2.22% 43.70 1 43.95 26 26.01
2014-10-20 1734 825410 710 36400190 44.20 44.70 43.70 44.00 0.05 0.11% 44.00 2 44.10 2 26.04
2014-10-21 1734 845171 686 37608226 44.00 45.00 43.85 44.15 0.15 0.34% 44.15 5 44.20 1 26.12
2014-10-22 1734 608155 502 26941661 44.65 44.85 44.05 44.05 0.10 -0.23% 44.05 16 44.10 2 26.07
2014-10-23 1734 590329 421 25938126 44.00 44.25 43.80 44.00 0.05 -0.11% 43.90 2 44.00 1 26.04
2014-10-24 1734 1215391 923 52573587 44.20 44.35 42.10 42.75 1.25 -2.84% 42.75 3 42.85 1 25.30
2014-10-27 1734 1399426 969 58432290 43.00 43.40 41.20 41.35 1.40 -3.27% 41.35 3 41.45 1 24.47
2014-10-28 1734 1035268 722 43361445 41.65 42.30 41.50 41.85 0.50 1.21% 41.85 54 42.15 3 24.76
2014-10-29 1734 991358 746 42027488 42.20 42.70 42.10 42.60 0.75 1.79% 42.55 15 42.60 5 25.21
2014-10-30 1734 585518 438 24801156 42.55 42.85 42.10 42.40 0.20 -0.47% 42.40 1 42.45 7 25.09
2014-10-31 1734 634593 500 27010973 42.60 42.80 42.40 42.65 0.25 0.59% 42.60 12 42.65 40 25.24
2014-11-03 1734 1600849 1029 69413008 43.00 43.80 42.90 43.20 0.55 1.29% 43.20 1 43.30 3 25.56
2014-11-04 1734 695334 525 29754881 43.30 43.40 42.60 42.60 0.60 -1.39% 42.60 22 42.75 6 25.21
2014-11-05 1734 732344 400 31151916 42.70 42.95 42.40 42.40 0.20 -0.47% 42.40 9 42.45 3 25.09
2014-11-06 1734 722108 522 30302408 42.50 42.70 41.50 41.60 0.80 -1.89% 41.60 7 41.95 1 24.62
2014-11-07 1734 924500 677 38364989 41.90 42.20 40.80 42.10 0.50 1.2% 42.10 11 42.15 3 24.91
2014-11-10 1734 1217561 891 52092487 42.70 43.25 42.40 42.50 0.40 0.95% 42.50 6 42.60 6 25.15
2014-11-11 1734 1852018 1125 79882157 42.85 43.40 42.70 42.90 0.40 0.94% 42.90 8 43.00 20 25.38
2014-11-12 1734 724515 463 30788229 42.80 42.80 42.30 42.30 0.60 -1.4% 42.30 24 42.50 6 25.03
2014-11-13 1734 285232 221 12105332 42.30 42.75 42.30 42.40 0.10 0.24% 42.40 108 42.45 4 25.09
2014-11-14 1734 664458 437 27916736 42.40 42.50 41.70 42.00 0.40 -0.94% 41.95 3 42.00 4 24.85
2014-11-17 1734 730746 502 30233050 41.50 41.90 41.15 41.15 0.85 -2.02% 41.15 19 41.25 8 46.76
2014-11-18 1734 1450836 894 58546998 41.15 41.50 39.60 40.00 1.15 -2.79% 40.00 19 40.10 7 45.45
2014-11-19 1734 567784 402 22898760 40.10 40.85 39.90 40.20 0.20 0.5% 40.20 6 40.35 1 45.68
2014-11-20 1734 763790 494 31090594 40.20 40.90 40.20 40.70 0.50 1.24% 40.70 5 40.85 1 46.25
2014-11-21 1734 412988 318 16819552 40.80 41.00 40.50 40.70 0.00 0% 40.70 4 40.75 1 46.25
2014-11-24 1734 321798 268 13145900 40.70 41.00 40.70 40.80 0.10 0.25% 40.80 40 40.85 8 46.36
2014-11-25 1734 452385 363 18436802 40.90 41.00 40.50 41.00 0.20 0.49% 40.80 22 41.00 42 46.59
2014-11-26 1734 800172 630 33169390 41.20 41.75 41.20 41.30 0.30 0.73% 41.25 14 41.30 5 46.93
2014-11-27 1734 434378 346 17823862 41.35 41.45 40.70 40.90 0.40 -0.97% 40.90 2 41.00 11 46.48
2014-11-28 1734 388631 310 15831154 40.90 41.00 40.60 40.85 0.05 -0.12% 40.80 3 40.85 6 46.42
2014-12-01 1734 604589 447 24635799 39.65 41.20 39.50 41.20 0.35 0.86% 41.05 2 41.20 25 46.82
2014-12-02 1734 2262345 1496 95234682 41.20 42.75 40.80 42.60 1.40 3.4% 42.60 3 42.65 15 48.41
2014-12-03 1734 1775233 1192 76309113 43.05 43.25 42.70 43.00 0.40 0.94% 42.95 1 43.00 72 48.86
2014-12-04 1734 853278 656 36514131 43.40 43.40 42.55 42.60 0.40 -0.93% 42.60 5 42.65 1 48.41
2014-12-05 1734 535780 418 22910467 42.60 42.95 42.55 42.80 0.20 0.47% 42.75 17 42.80 1 48.64
2014-12-08 1734 2082839 1226 90683241 43.20 43.90 42.80 43.15 0.35 0.82% 43.15 6 43.20 4 49.03
2014-12-09 1734 881114 569 37841157 43.20 43.50 42.70 42.70 0.45 -1.04% 42.70 8 42.85 5 48.52
2014-12-10 1734 1889672 1119 82044003 43.10 43.80 43.00 43.00 0.30 0.7% 43.00 38 43.10 5 48.86
2014-12-11 1734 459135 368 19702133 42.80 43.15 42.70 42.90 0.10 -0.23% 42.90 1 43.00 8 48.75
2014-12-12 1734 668554 483 28943880 42.90 43.80 42.90 42.95 0.05 0.12% 42.95 12 43.00 11 48.81
2014-12-15 1734 744424 498 31564367 42.70 42.70 42.15 42.40 0.55 -1.28% 42.40 24 42.50 3 48.18
2014-12-16 1734 735878 552 31245960 42.30 42.95 42.10 42.10 0.30 -0.71% 42.10 14 42.15 2 47.84
2014-12-17 1734 671391 466 28085885 42.20 42.40 41.50 41.55 0.55 -1.31% 41.55 8 41.65 1 47.22
2014-12-18 1734 377471 293 15764536 41.80 42.00 41.50 41.75 0.20 0.48% 41.70 1 41.75 4 47.44
2014-12-19 1734 742315 496 30907987 42.00 42.20 41.10 41.20 0.55 -1.32% 41.20 2 41.40 3 46.82
2014-12-22 1734 671091 513 27706254 41.00 41.90 41.00 41.90 0.70 1.7% 41.80 2 41.90 2 47.61
2014-12-23 1734 374290 281 15642452 42.00 42.00 41.65 41.75 0.15 -0.36% 41.75 36 41.80 2 47.44
2014-12-24 1734 477278 325 20022378 41.80 42.10 41.80 41.85 0.10 0.24% 41.80 24 41.90 2 47.56
2014-12-25 1734 251215 195 10506654 42.10 42.10 41.70 41.90 0.05 0.12% 41.80 2 41.90 5 47.61
2014-12-26 1734 385713 252 16185296 41.90 42.10 41.80 42.00 0.10 0.24% 41.95 5 42.00 2 47.73
2014-12-27 1734 214552 160 8985745 42.10 42.10 41.80 41.85 0.15 -0.36% 41.85 11 41.90 1 47.56
2014-12-29 1734 342531 272 14344389 42.00 42.05 41.70 41.80 0.05 -0.12% 41.80 4 41.85 10 47.50
2014-12-30 1734 439458 317 18343291 41.90 42.05 41.50 41.55 0.25 -0.6% 41.55 14 41.80 2 47.22
2014-12-31 1734 273715 211 11403049 41.55 41.90 41.50 41.90 0.35 0.84% 41.70 6 41.90 1 47.61