神隆(1789)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　87.10
0
0%		87.50
0.4
0.46%		 　86.50
-1
-1.14%		87.20
0.7
0.81%		89.40
2.2
2.52%		88.20
-1.2
-1.34%		88.80
0.6
0.68%		 　89.30
0.5
0.56%		88.20
-1.1
-1.23%		87.70
-0.5
-0.57%		87.00
-0.7
-0.8%		86.80
-0.2
-0.23%		 　85.50
-1.3
-1.5%		85.70
0.2
0.23%		85.80
0.1
0.12%		86.50
0.7
0.82%		87.00
0.5
0.58%		 　85.00
-2
-2.3%		 86.41
2 月　　　　82.80
-2.2
-2.59%		82.40
-0.4
-0.48%		82.50
0.1
0.12%		 　84.20
1.7
2.06%		87.50
3.3
3.92%		87.70
0.2
0.23%		87.50
-0.2
-0.23%		86.30
-1.2
-1.37%		 　87.50
1.2
1.39%		87.40
-0.1
-0.11%		86.90
-0.5
-0.57%		85.20
-1.7
-1.96%		86.00
0.8
0.94%		 　85.40
-0.6
-0.7%		86.50
1.1
1.29%		86.00
-0.5
-0.58%		86.70
0.7
0.81%		 85.68
3 月　　85.20
-1.5
-1.73%		83.50
-1.7
-2%		84.10
0.6
0.72%		83.90
-0.2
-0.24%		83.50
-0.4
-0.48%		 　83.00
-0.5
-0.6%		83.30
0.3
0.36%		85.30
2
2.4%		84.30
-1
-1.17%		82.90
-1.4
-1.66%		 　83.30
0.4
0.48%		83.20
-0.1
-0.12%		82.50
-0.7
-0.84%		80.60
-1.9
-2.3%		81.30
0.7
0.87%		 　82.20
0.9
1.11%		81.90
-0.3
-0.36%		82.20
0.3
0.37%		81.50
-0.7
-0.85%		80.80
-0.7
-0.86%		 81.40
0.6
0.74%		82.74
4 月81.80
0.4
0.49%		83.10
1.3
1.59%		82.70
-0.4
-0.48%		 　　82.40
-0.3
-0.36%		83.60
1.2
1.46%		83.00
-0.6
-0.72%		82.90
-0.1
-0.12%		83.10
0.2
0.24%		 　82.90
-0.2
-0.24%		83.00
0.1
0.12%		83.20
0.2
0.24%		83.00
-0.2
-0.24%		82.60
-0.4
-0.48%		 　83.10
0.5
0.61%		83.80
0.7
0.84%		82.50
-1.3
-1.55%		86.50
4
4.85%		83.10
-3.4
-3.93%		 　82.80
-0.3
-0.36%		84.20
1.4
1.69%		82.10
-2.1
-2.49%		 83.05
5 月　82.80
0.7
0.85%		 　82.80
0
0%		84.60
1.8
2.17%		84.60
0
0%		84.30
-0.3
-0.35%		82.50
-1.8
-2.14%		 　79.50
-3
-3.64%		74.00
-5.5
-6.92%		72.50
-1.5
-2.03%		71.80
-0.7
-0.97%		73.00
1.2
1.67%		 　72.10
-0.9
-1.23%		72.40
0.3
0.42%		70.30
-2.1
-2.9%		71.30
1
1.42%		71.70
0.4
0.56%		 　71.60
-0.1
-0.14%		72.30
0.7
0.98%		72.40
0.1
0.14%		72.60
0.2
0.28%		71.80
-0.8
-1.1%		 75.74
6 月　　72.30
0.5
0.7%		71.50
-0.8
-1.11%		70.70
-0.8
-1.12%		71.40
0.7
0.99%		 　72.80
1.4
1.96%		73.30
0.5
0.69%		72.50
-0.8
-1.09%		72.90
0.4
0.55%		74.70
1.8
2.47%		 　74.00
-0.7
-0.94%		73.50
-0.5
-0.68%		74.00
0.5
0.68%		73.80
-0.2
-0.27%		73.20
-0.6
-0.81%		 　73.40
0.2
0.27%		73.80
0.4
0.54%		73.60
-0.2
-0.27%		73.80
0.2
0.27%		73.70
-0.1
-0.14%		 　74.00
0.3
0.41%		 73.26
7 月74.50
0.5
0.68%		73.10
-1.4
-1.88%		72.40
-0.7
-0.96%		71.50
-0.9
-1.24%		 　71.00
-0.5
-0.7%		74.40
3.4
4.79%		73.10
-1.3
-1.75%		72.30
-0.8
-1.09%		71.10
-1.2
-1.66%		 　71.90
0.8
1.13%		71.50
-0.4
-0.56%		71.80
0.3
0.42%		72.20
0.4
0.56%		73.20
1
1.39%		 　75.80
2.6
3.55%		74.80
-1
-1.32%		 74.40
-0.4
-0.53%		73.60
-0.8
-1.08%		 　73.60
0
0%		72.80
-0.8
-1.09%		73.10
0.3
0.41%		72.40
-0.7
-0.96%		73.01
8 月72.00
-0.4
-0.55%		 　72.10
0.1
0.14%		71.50
-0.6
-0.83%		67.50
-4
-5.59%		63.80
-3.7
-5.48%		64.10
0.3
0.47%		 　64.80
0.7
1.09%		63.50
-1.3
-2.01%		63.00
-0.5
-0.79%		59.80
-3.2
-5.08%		56.30
-3.5
-5.85%		 　52.90
-3.4
-6.04%		56.60
3.7
6.99%		59.00
2.4
4.24%		59.50
0.5
0.85%		61.30
1.8
3.03%		 　62.00
0.7
1.14%		61.10
-0.9
-1.45%		62.00
0.9
1.47%		61.50
-0.5
-0.81%		61.00
-0.5
-0.81%		 62.61
9 月61.70
0.7
1.15%		60.60
-1.1
-1.78%		60.20
-0.4
-0.66%		60.10
-0.1
-0.17%		59.90
-0.2
-0.33%		 　　59.60
-0.3
-0.5%		58.40
-1.2
-2.01%		58.50
0.1
0.17%		58.30
-0.2
-0.34%		 　57.30
-1
-1.72%		58.00
0.7
1.22%		58.20
0.2
0.34%		58.00
-0.2
-0.34%		62.00
4
6.9%		 　66.30
4.3
6.94%		66.60
0.3
0.45%		65.50
-1.1
-1.65%		63.30
-2.2
-3.36%		63.00
-0.3
-0.47%		 　62.50
-0.5
-0.79%		62.40
-0.1
-0.16%		 61.1
10 月62.40
0
0%		61.90
-0.5
-0.8%		62.10
0.2
0.32%		 　62.30
0.2
0.32%		61.90
-0.4
-0.64%		59.90
-2
-3.23%		58.60
-1.3
-2.17%		 　　57.00
-1.6
-2.73%		59.50
2.5
4.39%		57.00
-2.5
-4.2%		58.00
1
1.75%		61.50
3.5
6.03%		 　60.30
-1.2
-1.95%		59.70
-0.6
-1%		60.40
0.7
1.17%		59.70
-0.7
-1.16%		58.20
-1.5
-2.51%		 　57.40
-0.8
-1.37%		58.40
1
1.74%		59.40
1
1.71%		59.90
0.5
0.84%		61.50
1.6
2.67%		59.77
11 月 　60.80
-0.7
-1.14%		60.40
-0.4
-0.66%		60.00
-0.4
-0.66%		59.30
-0.7
-1.17%		61.40
2.1
3.54%		 　61.50
0.1
0.16%		62.30
0.8
1.3%		61.30
-1
-1.61%		60.70
-0.6
-0.98%		59.60
-1.1
-1.81%		 　56.80
-2.8
-4.7%		57.50
0.7
1.23%		57.60
0.1
0.17%		58.60
1
1.74%		58.60
0
0%		 　58.50
-0.1
-0.17%		58.50
0
0%		58.20
-0.3
-0.51%		57.80
-0.4
-0.69%		57.50
-0.3
-0.52%		 59.15
12 月57.50
0
0%		58.30
0.8
1.39%		58.80
0.5
0.86%		58.70
-0.1
-0.17%		59.00
0.3
0.51%		 　60.20
1.2
2.03%		59.10
-1.1
-1.83%		58.00
-1.1
-1.86%		57.60
-0.4
-0.69%		58.10
0.5
0.87%		 　58.00
-0.1
-0.17%		57.90
-0.1
-0.17%		57.30
-0.6
-1.04%		57.20
-0.1
-0.17%		56.60
-0.6
-1.05%		 　57.20
0.6
1.06%		57.00
-0.2
-0.35%		56.50
-0.5
-0.88%		55.80
-0.7
-1.24%		55.70
-0.1
-0.18%		55.40
-0.3
-0.54%		 56.20
0.8
1.44%		56.20
0
0%		56.00
-0.2
-0.36%		57.5

說明:最高漲幅:6.99%最低跌幅:-6.92% 最高價:89.40最低價:52.90平均價:71.42,灰色底表示週末,漲129天(120)元,跌170天(-166.7)元,平盤15天
7%=4,6%=1,5%=2,4%=6,3%=3,2%=16,1%=62,0%=50,-0%=1,-1%=4,-2%=4,-3%=4,-4%=11,-5%=33,-6%=40,-7%=73,

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 1789 1456605 1052 127244848 88.00 88.30 87.00 87.10 0.50 0% 87.10 11 87.20 8 41.08
2014-01-03 1789 962548 777 83935324 87.10 87.50 86.50 87.50 0.40 0.46% 87.40 5 87.50 9 41.27
2014-01-06 1789 1546052 1132 134970504 87.90 88.50 86.50 86.50 1.00 -1.14% 86.50 56 86.60 5 40.80
2014-01-07 1789 848618 655 74128443 87.10 87.80 86.60 87.20 0.70 0.81% 87.20 6 87.40 1 41.13
2014-01-08 1789 3318752 2274 297515696 89.00 90.30 88.70 89.40 2.20 2.52% 89.40 51 89.60 8 42.17
2014-01-09 1789 1522671 1197 135716910 90.20 90.40 87.60 88.20 1.20 -1.34% 88.20 1 88.30 2 41.60
2014-01-10 1789 1912665 1273 171217044 89.50 90.00 88.60 88.80 0.60 0.68% 88.80 67 89.00 1 41.89
2014-01-13 1789 992561 809 88845190 89.80 89.80 89.00 89.30 0.50 0.56% 89.30 18 89.40 1 42.12
2014-01-14 1789 1302546 975 115662253 89.00 89.70 88.20 88.20 1.10 -1.23% 88.20 25 88.40 1 41.60
2014-01-15 1789 1166580 908 102526761 88.40 88.60 87.50 87.70 0.50 -0.57% 87.70 2 87.90 2 41.37
2014-01-16 1789 1380883 1016 120746321 88.30 88.70 86.70 87.00 0.70 -0.8% 87.00 17 87.10 1 41.04
2014-01-17 1789 923552 733 80274524 87.00 87.80 86.50 86.80 0.20 -0.23% 86.80 13 87.00 27 40.94
2014-01-20 1789 2094790 1112 180099662 86.80 87.00 85.20 85.50 1.30 -1.5% 85.50 81 85.60 9 40.33
2014-01-21 1789 1183583 926 102046811 86.30 86.90 85.50 85.70 0.20 0.23% 85.70 11 85.80 2 40.42
2014-01-22 1789 877195 676 75556570 86.00 86.50 85.70 85.80 0.10 0.12% 85.80 15 86.00 2 40.47
2014-01-23 1789 1105176 771 95687686 86.00 86.90 86.00 86.50 0.70 0.82% 86.50 12 86.70 18 40.80
2014-01-24 1789 645282 503 55959059 87.20 87.30 86.10 87.00 0.50 0.58% 86.80 7 87.00 17 41.04
2014-01-27 1789 1610314 1234 137913865 86.50 86.60 85.00 85.00 2.00 -2.3% 85.00 86 85.10 10 40.09
2014-02-05 1789 2560744 2023 211768696 84.10 84.10 81.80 82.80 2.20 -2.59% 82.80 4 82.90 6 39.06
2014-02-06 1789 1867589 1413 154361776 83.10 83.30 82.30 82.40 0.40 -0.48% 82.40 11 82.50 12 38.87
2014-02-07 1789 1347040 990 111844280 83.10 83.80 82.30 82.50 0.10 0.12% 82.50 2 82.60 2 38.92
2014-02-10 1789 1377417 1032 115675727 82.50 84.50 82.50 84.20 1.70 2.06% 84.20 16 84.30 9 39.72
2014-02-11 1789 2730307 2015 236575444 85.00 87.80 84.40 87.50 3.30 3.92% 87.50 11 87.60 22 41.27
2014-02-12 1789 1902840 1291 166926560 88.00 88.30 86.70 87.70 0.20 0.23% 87.70 4 87.80 3 41.37
2014-02-13 1789 1141150 739 100318920 88.00 88.40 87.50 87.50 0.20 -0.23% 87.50 10 87.60 1 41.27
2014-02-14 1789 1196264 899 104272773 87.60 88.40 86.10 86.30 1.20 -1.37% 86.20 70 86.30 1 40.71
2014-02-17 1789 2733978 1747 241664270 87.60 89.60 87.50 87.50 1.20 1.39% 87.50 51 87.80 2 41.27
2014-02-18 1789 2374859 1284 207893969 88.00 88.60 87.20 87.40 0.10 -0.11% 87.30 39 87.40 67 41.23
2014-02-19 1789 2559648 1808 223244076 88.00 88.30 86.70 86.90 0.50 -0.57% 86.90 4 87.00 62 40.99
2014-02-20 1789 2064886 1586 177390055 87.00 87.10 85.10 85.20 1.70 -1.96% 85.20 24 85.40 8 40.19
2014-02-21 1789 1326882 919 113681731 85.50 86.00 85.20 86.00 0.80 0.94% 85.90 7 86.00 5 40.57
2014-02-24 1789 1011059 790 86233674 86.00 86.00 85.10 85.40 0.60 -0.7% 85.40 40 85.50 18 40.28
2014-02-25 1789 1640258 1064 141275913 85.50 86.70 85.40 86.50 1.10 1.29% 86.40 3 86.50 34 40.80
2014-02-26 1789 1541574 1065 133370464 86.50 86.90 86.00 86.00 0.50 -0.58% 86.00 7 86.30 5 40.57
2014-02-27 1789 1040509 831 90049423 86.50 86.70 86.20 86.70 0.70 0.81% 86.60 11 86.70 7 40.90
2014-03-03 1789 1257145 1023 107601223 86.70 86.70 85.00 85.20 1.50 -1.73% 85.20 5 85.40 3 40.19
2014-03-04 1789 2230716 1637 187585299 85.00 85.00 83.50 83.50 1.70 -2% 83.50 47 83.70 2 39.39
2014-03-05 1789 1349098 1080 113373242 84.00 84.60 83.60 84.10 0.60 0.72% 84.10 8 84.20 5 39.67
2014-03-06 1789 1344556 988 112956504 84.30 84.70 83.70 83.90 0.20 -0.24% 83.90 18 84.00 19 39.58
2014-03-07 1789 1129554 823 94900336 84.70 84.80 83.00 83.50 0.40 -0.48% 83.40 5 83.50 2 39.39
2014-03-10 1789 1139840 748 94842941 83.50 84.00 82.80 83.00 0.50 -0.6% 82.90 14 83.00 187 39.15
2014-03-11 1789 651612 480 54270298 83.50 83.90 83.00 83.30 0.30 0.36% 83.30 6 83.40 6 39.29
2014-03-12 1789 1969128 1320 166806726 83.60 85.30 83.60 85.30 2.00 2.4% 85.20 28 85.30 8 40.24
2014-03-13 1789 1542528 1198 131339414 85.80 85.90 84.30 84.30 1.00 -1.17% 84.30 56 84.40 1 39.76
2014-03-14 1789 2196948 1601 182704940 84.00 84.00 82.80 82.90 1.40 -1.66% 82.90 60 83.00 6 39.10
2014-03-17 1789 1411901 1105 117052546 82.90 83.40 82.30 83.30 0.40 0.48% 83.30 6 83.40 58 39.29
2014-03-18 1789 1058689 716 88149821 83.50 83.70 82.90 83.20 0.10 -0.12% 83.20 5 83.40 7 39.25
2014-03-19 1789 1326652 973 110204242 83.70 84.00 82.50 82.50 0.70 -0.84% 82.50 88 82.60 1 38.92
2014-03-20 1789 2057787 1470 167146099 82.50 82.50 80.00 80.60 1.90 -2.3% 80.60 17 80.70 1 38.02
2014-03-21 1789 1660828 1122 133689706 80.60 81.40 79.90 81.30 0.70 0.87% 81.20 3 81.40 20 38.35
2014-03-24 1789 1282305 861 103768315 80.50 82.20 79.30 82.20 0.90 1.11% 82.00 1 82.30 85 38.77
2014-03-25 1789 1470868 991 120538209 82.20 82.40 81.20 81.90 0.30 -0.36% 81.90 8 82.20 2 38.63
2014-03-26 1789 951956 769 78801548 82.50 83.40 82.20 82.20 0.30 0.37% 82.20 17 82.30 1 43.72
2014-03-27 1789 713215 548 58400568 82.70 82.70 81.50 81.50 0.70 -0.85% 81.50 89 81.60 4 43.35
2014-03-28 1789 673009 529 54686222 81.50 82.20 80.80 80.80 0.70 -0.86% 80.80 26 81.00 2 42.98
2014-03-31 1789 755153 477 61136881 81.00 81.40 80.20 81.40 0.60 0.74% 81.10 7 81.40 41 43.30
2014-04-01 1789 626442 513 51018251 81.80 82.00 81.20 81.80 0.40 0.49% 81.70 2 81.80 3 43.51
2014-04-02 1789 1707682 1181 141541566 81.80 83.30 81.80 83.10 1.30 1.59% 83.10 29 83.20 12 44.20
2014-04-03 1789 1001796 827 82943622 83.10 83.40 82.50 82.70 0.40 -0.48% 82.60 5 82.70 45 43.99
2014-04-07 1789 947662 677 77938941 82.30 82.70 81.80 82.40 0.30 -0.36% 82.30 22 82.40 1 43.83
2014-04-08 1789 1351729 958 112714768 82.40 83.90 82.40 83.60 1.20 1.46% 83.50 23 83.60 35 44.47
2014-04-09 1789 1519953 1180 125933852 83.00 83.40 82.20 83.00 0.60 -0.72% 83.00 96 83.10 1 44.15
2014-04-10 1789 691270 578 57343510 83.00 83.50 82.60 82.90 0.10 -0.12% 82.90 20 83.00 24 44.10
2014-04-11 1789 1132773 801 93874809 82.60 83.30 82.40 83.10 0.20 0.24% 82.90 59 83.10 2 44.20
2014-04-14 1789 779417 637 64644100 83.00 83.20 82.50 82.90 0.20 -0.24% 82.90 35 83.00 2 44.10
2014-04-15 1789 825640 680 68557820 83.30 83.30 82.80 83.00 0.10 0.12% 82.90 35 83.00 7 44.15
2014-04-16 1789 782280 561 65123076 83.00 83.50 83.00 83.20 0.20 0.24% 83.20 65 83.30 1 44.26
2014-04-17 1789 1337554 889 111468834 83.20 84.10 83.00 83.00 0.20 -0.24% 83.00 29 83.30 1 44.15
2014-04-18 1789 662544 418 54881536 83.00 83.10 82.50 82.60 0.40 -0.48% 82.50 68 82.80 1 43.94
2014-04-21 1789 386128 267 32057632 82.80 83.20 82.80 83.10 0.50 0.61% 83.00 37 83.10 7 44.20
2014-04-22 1789 1054379 757 88204242 83.10 84.40 82.90 83.80 0.70 0.84% 83.80 20 83.90 8 44.57
2014-04-23 1789 867799 694 72310969 84.10 84.20 82.50 82.50 1.30 -1.55% 82.50 22 82.70 2 43.88
2014-04-24 1789 5888735 3890 507745164 83.00 87.60 83.00 86.50 4.00 4.85% 86.40 49 86.50 9 46.01
2014-04-25 1789 2942641 2062 249076385 86.60 87.30 82.80 83.10 3.40 -3.93% 83.10 20 83.20 4 44.20
2014-04-28 1789 1583359 1000 129202717 81.00 82.80 80.60 82.80 0.30 -0.36% 82.70 5 82.80 32 44.04
2014-04-29 1789 963066 735 80629543 83.00 84.40 82.90 84.20 1.40 1.69% 84.00 10 84.20 11 44.79
2014-04-30 1789 1252339 1010 104231164 84.60 84.60 82.10 82.10 2.10 -2.49% 82.10 12 82.20 2 43.67
2014-05-02 1789 875594 704 72677571 82.80 83.60 82.20 82.80 0.70 0.85% 82.80 8 83.00 3 44.04
2014-05-05 1789 486199 426 40187092 83.20 84.00 82.30 82.80 0.00 0% 82.70 6 82.80 15 44.04
2014-05-06 1789 2621128 1691 221649682 83.40 85.40 82.70 84.60 1.80 2.17% 84.60 7 84.70 10 45.00
2014-05-07 1789 1745740 1209 147995899 85.00 85.50 83.90 84.60 0.00 0% 84.60 7 84.70 21 45.00
2014-05-08 1789 1611664 989 136079468 85.00 85.00 83.90 84.30 0.30 -0.35% 84.30 18 84.50 1 44.84
2014-05-09 1789 2185293 1414 180305319 83.80 84.30 81.50 82.50 1.80 -2.14% 82.20 5 82.50 2 43.88
2014-05-12 1789 2919792 1992 234102960 80.60 81.80 79.50 79.50 3.00 -3.64% 79.50 48 79.60 1 49.38
2014-05-13 1789 5615346 3548 424905504 79.60 80.40 74.00 74.00 5.50 -6.92% 0.00 0 74.00 988 45.96
2014-05-14 1789 3197091 2233 231435343 73.00 74.00 71.10 72.50 1.50 -2.03% 72.40 38 72.50 2 45.03
2014-05-15 1789 2418429 1790 174752422 71.90 73.90 71.50 71.80 0.70 -0.97% 71.80 27 72.00 2 44.60
2014-05-16 1789 1395913 1073 100944349 72.50 73.00 71.90 73.00 1.20 1.67% 72.80 2 73.00 10 45.34
2014-05-19 1789 909003 689 65814311 73.00 73.40 71.70 72.10 0.90 -1.23% 72.10 11 72.30 2 44.78
2014-05-20 1789 658078 579 47504550 72.00 72.50 71.90 72.40 0.30 0.42% 72.20 21 72.40 6 44.97
2014-05-21 1789 2360906 1799 167460470 72.40 72.40 70.20 70.30 2.10 -2.9% 70.30 11 70.60 1 43.66
2014-05-22 1789 1560915 1118 111134820 71.00 71.50 70.50 71.30 1.00 1.42% 71.20 4 71.40 16 44.29
2014-05-23 1789 1143021 778 82069201 71.40 72.20 71.40 71.70 0.40 0.56% 71.60 10 71.70 13 44.53
2014-05-26 1789 1272819 908 91578191 72.00 72.60 71.20 71.60 0.10 -0.14% 71.60 15 71.70 2 44.47
2014-05-27 1789 1409085 1072 102056936 72.50 73.00 72.00 72.30 0.70 0.98% 72.30 4 72.50 46 44.91
2014-05-28 1789 1191004 863 86326285 72.90 72.90 72.10 72.40 0.10 0.14% 72.40 16 72.50 3 44.97
2014-05-29 1789 1015755 693 73813979 72.50 72.80 72.50 72.60 0.20 0.28% 72.60 27 72.70 6 45.09
2014-05-30 1789 1935438 1119 140072536 72.50 73.30 71.70 71.80 0.80 -1.1% 71.80 29 72.00 2 44.60
2014-06-03 1789 707337 541 50925059 72.00 72.80 71.70 72.30 0.50 0.7% 72.10 1 72.30 66 44.91
2014-06-04 1789 746818 631 53607847 72.30 72.30 71.50 71.50 0.80 -1.11% 71.50 159 71.60 14 44.41
2014-06-05 1789 968451 700 68831921 71.50 71.80 70.50 70.70 0.80 -1.12% 70.70 25 70.80 8 43.91
2014-06-06 1789 461818 384 32863103 71.00 71.40 70.90 71.40 0.70 0.99% 71.30 5 71.40 2 44.35
2014-06-09 1789 1319931 950 95726569 71.80 72.90 71.80 72.80 1.40 1.96% 72.70 4 72.80 105 45.22
2014-06-10 1789 1804028 1199 131929747 73.50 73.50 72.80 73.30 0.50 0.69% 73.20 18 73.30 46 45.53
2014-06-11 1789 964492 780 70027064 73.30 73.60 72.20 72.50 0.80 -1.09% 72.50 1 72.60 39 45.03
2014-06-12 1789 651435 560 47459204 72.90 73.00 72.30 72.90 0.40 0.55% 72.90 4 73.00 43 45.28
2014-06-13 1789 2172772 1514 161953200 72.90 75.60 72.50 74.70 1.80 2.47% 74.70 9 74.80 38 46.40
2014-06-16 1789 1166595 900 86992560 75.20 75.20 74.00 74.00 0.70 -0.94% 74.00 33 74.10 3 45.96
2014-06-17 1789 963608 783 71000288 74.10 74.70 73.00 73.50 0.50 -0.68% 73.40 1 73.50 18 45.65
2014-06-18 1789 1025089 913 75271086 73.50 74.30 72.50 74.00 0.50 0.68% 73.80 5 74.00 29 45.96
2014-06-19 1789 454883 381 33646744 74.00 74.40 73.60 73.80 0.20 -0.27% 73.70 8 73.80 1 45.84
2014-06-20 1789 1021370 684 75420637 73.80 74.60 73.20 73.20 0.60 -0.81% 73.20 22 73.80 6 45.47
2014-06-23 1789 1321108 950 97730832 73.50 74.60 73.40 73.40 0.20 0.27% 73.40 11 73.60 2 45.59
2014-06-24 1789 634945 428 46881430 74.00 74.30 73.50 73.80 0.40 0.54% 73.80 22 73.90 58 45.84
2014-06-25 1789 510665 382 37648939 74.00 74.00 73.50 73.60 0.20 -0.27% 73.60 11 73.80 44 45.71
2014-06-26 1789 1151266 751 85537550 74.00 75.00 73.60 73.80 0.20 0.27% 73.80 55 74.00 2 45.84
2014-06-27 1789 477721 424 35293054 74.00 74.40 73.60 73.70 0.10 -0.14% 73.70 10 73.80 1 45.78
2014-06-30 1789 711933 509 52875507 74.40 74.50 73.70 74.00 0.30 0.41% 74.00 45 74.30 3 45.96
2014-07-01 1789 918408 634 68276289 74.50 74.60 74.00 74.50 0.50 0.68% 74.40 4 74.50 8 46.27
2014-07-02 1789 1150465 809 85039180 74.50 74.50 73.00 73.10 1.40 -1.88% 73.10 18 73.30 25 45.40
2014-07-03 1789 1423269 1017 103267400 73.20 73.30 72.00 72.40 0.70 -0.96% 72.40 18 72.50 14 44.97
2014-07-04 1789 1196429 856 86035850 72.40 72.60 71.50 71.50 0.90 -1.24% 71.50 60 71.60 11 44.41
2014-07-07 1789 1056996 668 75147916 71.50 71.50 70.90 71.00 0.50 -0.7% 71.00 29 71.10 13 44.10
2014-07-08 1789 3317553 2267 244518131 71.30 74.50 71.30 74.40 3.40 4.79% 74.40 2 74.50 120 46.21
2014-07-09 1789 1131409 858 83082195 74.40 74.40 72.90 73.10 1.30 -1.75% 73.10 5 73.20 30 45.40
2014-07-10 1789 702744 546 51143736 73.10 73.40 72.20 72.30 0.80 -1.09% 72.30 3 72.40 9 44.91
2014-07-11 1789 1047107 807 75019920 72.30 72.50 71.00 71.10 1.20 -1.66% 71.10 26 71.20 4 44.16
2014-07-14 1789 600339 478 43024508 71.10 72.10 71.10 71.90 0.80 1.13% 71.90 4 72.00 26 44.66
2014-07-15 1789 494876 344 35482406 72.10 72.20 71.50 71.50 0.40 -0.56% 71.50 42 71.70 12 44.41
2014-07-16 1789 577713 420 41438159 71.50 72.00 71.30 71.80 0.30 0.42% 71.70 51 71.80 5 44.60
2014-07-17 1789 567445 403 40836043 72.00 72.30 71.70 72.20 0.40 0.56% 72.00 1 72.20 58 44.84
2014-07-18 1789 778489 612 56721341 72.00 73.40 71.50 73.20 1.00 1.39% 73.10 2 73.20 70 45.47
2014-07-21 1789 3580462 2412 270374308 74.00 76.40 73.90 75.80 2.60 3.55% 75.70 8 75.80 43 47.08
2014-07-22 1789 1549772 1166 116863215 75.80 76.60 74.80 74.80 1.00 -1.32% 74.70 32 74.80 3 46.46
2014-07-24 1789 1093138 827 81571059 75.60 75.60 74.10 74.40 0.40 -0.53% 74.30 7 74.40 1 46.21
2014-07-25 1789 976544 593 72424756 74.40 74.70 73.50 73.60 0.80 -1.08% 73.60 8 73.70 2 45.71
2014-07-28 1789 1048871 719 77029476 73.60 74.00 72.50 73.60 0.00 0% 73.50 12 73.60 18 45.71
2014-07-29 1789 960742 761 70412681 73.60 74.30 72.60 72.80 0.80 -1.09% 72.70 15 72.80 28 45.22
2014-07-30 1789 539239 470 39404164 73.00 73.40 72.90 73.10 0.30 0.41% 73.00 24 73.10 6 45.40
2014-07-31 1789 589722 450 42790569 73.10 73.10 72.30 72.40 0.70 -0.96% 72.40 23 72.50 2 44.97
2014-08-01 1789 541353 413 38939491 71.80 72.30 71.50 72.00 0.40 -0.55% 71.90 9 72.00 3 44.72
2014-08-04 1789 479845 382 34459585 72.50 72.50 71.60 72.10 0.10 0.14% 72.00 1 72.10 66 44.78
2014-08-05 1789 943244 764 67493368 72.30 72.30 71.20 71.50 0.60 -0.83% 71.40 9 71.50 39 44.41
2014-08-06 1789 2872059 1752 195868512 71.50 71.80 67.00 67.50 4.00 -5.59% 67.50 32 67.80 1 41.93
2014-08-07 1789 1808845 1115 115729225 64.30 64.60 63.50 63.80 0.00 -5.48% 63.70 5 63.80 3 39.63
2014-08-08 1789 1466234 1083 93263152 63.00 64.90 62.60 64.10 0.30 0.47% 64.10 43 64.20 1 49.69
2014-08-11 1789 1022742 756 66018172 64.40 64.90 64.30 64.80 0.70 1.09% 64.60 4 64.80 9 50.23
2014-08-12 1789 1275389 922 81255627 64.80 64.80 62.90 63.50 1.30 -2.01% 63.50 10 63.60 60 49.22
2014-08-13 1789 1093783 796 68796387 63.40 63.40 62.50 63.00 0.50 -0.79% 62.90 1 63.00 16 48.84
2014-08-14 1789 2619252 1828 158851787 63.50 63.50 59.30 59.80 3.20 -5.08% 59.70 27 59.80 15 46.36
2014-08-15 1789 2835038 1683 160956666 59.20 59.40 56.00 56.30 3.50 -5.85% 56.20 43 56.30 3 43.64
2014-08-18 1789 3441412 2011 182603204 55.00 55.60 52.40 52.90 3.40 -6.04% 52.90 24 53.00 11 41.01
2014-08-19 1789 3021788 1684 169017799 53.30 56.60 53.30 56.60 3.70 6.99% 56.60 390 0.00 0 43.88
2014-08-20 1789 4512305 2931 266306851 57.20 60.50 57.20 59.00 2.40 4.24% 58.90 10 59.00 116 45.74
2014-08-21 1789 3590020 2420 214356914 59.00 61.70 57.30 59.50 0.50 0.85% 59.40 21 59.50 7 46.12
2014-08-22 1789 2522953 1567 153920711 60.10 61.70 59.60 61.30 1.80 3.03% 61.20 7 61.30 7 47.52
2014-08-25 1789 1810491 1316 112040382 61.60 62.40 61.40 62.00 0.70 1.14% 62.00 93 62.10 3 48.06
2014-08-26 1789 1688505 1233 103775810 62.10 62.50 61.00 61.10 0.90 -1.45% 61.10 98 61.20 1 47.36
2014-08-27 1789 1098542 926 67601379 61.10 62.00 61.10 62.00 0.90 1.47% 61.70 7 62.00 5 48.06
2014-08-28 1789 888400 576 54566400 61.80 62.00 61.10 61.50 0.50 -0.81% 61.40 1 61.50 11 47.67
2014-08-29 1789 791817 567 48560554 61.10 61.80 60.80 61.00 0.50 -0.81% 61.00 165 61.30 19 47.29
2014-09-01 1789 1047622 691 64880514 61.00 62.60 61.00 61.70 0.70 1.15% 61.60 23 61.70 1 47.83
2014-09-02 1789 808992 594 49308204 61.60 61.60 60.60 60.60 1.10 -1.78% 60.60 35 60.70 2 46.98
2014-09-03 1789 723753 502 43861533 60.70 61.30 60.20 60.20 0.40 -0.66% 60.20 2 60.30 3 46.67
2014-09-04 1789 518595 373 31279096 60.20 61.10 59.80 60.10 0.10 -0.17% 60.10 2 60.30 26 46.59
2014-09-05 1789 668890 500 40003645 60.10 60.40 59.50 59.90 0.20 -0.33% 59.80 2 59.90 18 46.43
2014-09-09 1789 508769 400 30436168 59.90 60.30 59.50 59.60 0.30 -0.5% 59.60 1 59.70 1 46.20
2014-09-10 1789 1024778 737 59764599 58.20 58.80 58.00 58.40 1.20 -2.01% 58.30 21 58.40 29 45.27
2014-09-11 1789 790466 630 46490394 58.40 59.30 58.40 58.50 0.10 0.17% 58.50 24 58.60 6 45.35
2014-09-12 1789 730007 542 42551407 58.60 58.90 57.80 58.30 0.20 -0.34% 58.20 1 58.30 7 45.19
2014-09-15 1789 403707 365 23329714 58.80 58.80 57.30 57.30 1.00 -1.72% 57.30 16 57.40 1 44.42
2014-09-16 1789 423191 366 24492878 57.30 58.30 57.30 58.00 0.70 1.22% 58.00 24 58.10 2 44.96
2014-09-17 1789 809980 750 47572417 58.20 59.20 58.00 58.20 0.20 0.34% 58.20 2 58.40 2 45.12
2014-09-18 1789 387194 373 22411270 58.00 58.00 57.60 58.00 0.20 -0.34% 57.90 4 58.00 303 44.96
2014-09-19 1789 2107138 1157 128806356 58.80 62.00 58.60 62.00 4.00 6.9% 62.00 5291 0.00 0 48.06
2014-09-22 1789 7404907 4191 483499102 64.80 66.30 64.20 66.30 4.30 6.94% 66.30 5337 0.00 0 51.40
2014-09-23 1789 10472775 6178 712604170 67.60 69.80 66.30 66.60 0.30 0.45% 66.50 20 66.60 1 51.63
2014-09-24 1789 3134397 2234 207647629 68.00 68.00 65.10 65.50 1.10 -1.65% 65.50 47 65.60 3 50.78
2014-09-25 1789 4154869 2790 266772776 65.20 66.40 63.00 63.30 2.20 -3.36% 63.30 53 63.50 20 49.07
2014-09-26 1789 2770610 1822 175140305 62.50 64.50 61.60 63.00 0.30 -0.47% 62.90 6 63.00 7 48.84
2014-09-29 1789 1455043 1054 91870385 63.60 64.10 62.50 62.50 0.50 -0.79% 62.50 22 62.60 4 48.45
2014-09-30 1789 1696499 1172 105517982 62.60 63.30 61.30 62.40 0.10 -0.16% 62.40 41 62.80 4 48.37
2014-10-01 1789 2152639 1451 135937523 62.50 64.20 62.40 62.40 0.00 0% 62.40 11 62.50 2 48.37
2014-10-02 1789 1193980 843 74316043 62.10 62.90 61.90 61.90 0.50 -0.8% 61.90 4 62.20 16 47.98
2014-10-03 1789 848474 635 52798222 62.00 62.60 62.00 62.10 0.20 0.32% 62.00 63 62.10 5 48.14
2014-10-06 1789 1233705 926 77377015 62.10 63.30 62.00 62.30 0.20 0.32% 62.30 11 62.40 40 48.29
2014-10-07 1789 940941 750 58507456 62.10 62.80 61.70 61.90 0.40 -0.64% 61.90 18 62.00 8 47.98
2014-10-08 1789 1462355 865 88964910 61.80 62.40 59.50 59.90 2.00 -3.23% 59.80 36 59.90 10 46.43
2014-10-09 1789 1290319 936 76579675 60.60 60.90 58.60 58.60 1.30 -2.17% 58.60 104 58.70 1 45.43
2014-10-13 1789 1168709 820 67002083 57.00 58.30 56.40 57.00 1.60 -2.73% 57.00 5 57.10 1 44.19
2014-10-14 1789 1019496 781 59282000 57.20 59.50 57.00 59.50 2.50 4.39% 59.20 22 59.60 1 46.12
2014-10-15 1789 1512313 1168 87289686 59.00 59.20 56.80 57.00 2.50 -4.2% 56.90 9 57.00 17 44.19
2014-10-16 1789 1485061 1096 85923643 57.00 59.00 56.80 58.00 1.00 1.75% 57.90 3 58.00 32 44.96
2014-10-17 1789 1867273 1227 110335812 58.10 61.50 57.00 61.50 3.50 6.03% 61.50 118 61.60 4 47.67
2014-10-20 1789 1678692 1160 101901894 61.40 61.80 60.00 60.30 1.20 -1.95% 60.30 14 60.40 34 46.74
2014-10-21 1789 738048 569 44410480 60.30 60.80 59.70 59.70 0.60 -1% 59.70 49 59.80 1 46.28
2014-10-22 1789 763863 630 45903915 60.70 60.80 59.70 60.40 0.70 1.17% 60.40 1 60.50 19 46.82
2014-10-23 1789 704047 559 41953202 59.80 60.60 59.00 59.70 0.70 -1.16% 59.40 1 59.70 8 46.28
2014-10-24 1789 558073 471 32807956 60.00 60.20 58.10 58.20 1.50 -2.51% 58.20 13 58.30 2 45.12
2014-10-27 1789 823756 661 47353566 58.00 58.60 57.00 57.40 0.80 -1.37% 57.40 5 57.50 1 44.50
2014-10-28 1789 959505 678 56402235 58.00 59.30 58.00 58.40 1.00 1.74% 58.40 42 58.50 1 45.27
2014-10-29 1789 504733 424 29902008 59.40 59.50 58.80 59.40 1.00 1.71% 59.30 1 59.40 3 46.05
2014-10-30 1789 535611 435 31928191 60.00 60.00 59.10 59.90 0.50 0.84% 59.80 4 59.90 1 46.43
2014-10-31 1789 1433302 1069 87666470 60.40 61.80 60.10 61.50 1.60 2.67% 61.50 9 61.60 19 47.67
2014-11-03 1789 703392 572 43119764 61.80 61.80 60.70 60.80 0.70 -1.14% 60.80 32 60.90 1 47.13
2014-11-04 1789 585139 496 35371841 60.80 60.90 60.00 60.40 0.40 -0.66% 60.40 7 60.60 3 46.82
2014-11-05 1789 438771 380 26479428 60.40 61.00 60.00 60.00 0.40 -0.66% 60.00 85 60.30 1 46.51
2014-11-06 1789 557079 449 33076698 60.00 60.10 58.80 59.30 0.70 -1.17% 59.20 20 59.40 3 45.97
2014-11-07 1789 1011157 821 61385587 59.30 61.40 59.30 61.40 2.10 3.54% 61.30 6 61.40 23 47.60
2014-11-10 1789 1063461 775 65284745 61.40 61.90 60.70 61.50 0.10 0.16% 61.30 10 61.50 125 47.67
2014-11-11 1789 2548951 1833 159921231 62.20 63.70 61.80 62.30 0.80 1.3% 62.30 21 62.40 16 58.77
2014-11-12 1789 828663 693 51043635 62.30 62.50 61.20 61.30 1.00 -1.61% 61.20 23 61.30 16 57.83
2014-11-13 1789 770762 628 46744144 60.20 61.50 60.20 60.70 0.60 -0.98% 60.60 5 60.70 6 57.26
2014-11-14 1789 988616 790 59355060 60.20 60.70 59.60 59.60 1.10 -1.81% 59.60 9 59.80 2 56.23
2014-11-17 1789 2157493 1608 124715644 59.60 60.00 56.80 56.80 2.80 -4.7% 56.80 69 56.90 3 53.58
2014-11-18 1789 1105373 804 63546843 56.80 58.30 56.80 57.50 0.70 1.23% 57.50 2 57.60 5 54.25
2014-11-19 1789 904114 585 51985057 57.80 57.90 57.00 57.60 0.10 0.17% 57.60 12 57.70 6 54.34
2014-11-20 1789 627421 472 36759267 58.10 58.90 58.00 58.60 1.00 1.74% 58.60 8 58.70 13 55.28
2014-11-21 1789 409129 321 23984551 58.60 59.00 58.20 58.60 0.00 0% 58.60 12 58.70 4 55.28
2014-11-24 1789 539593 416 31540005 59.00 59.50 58.10 58.50 0.10 -0.17% 58.20 5 58.50 4 55.19
2014-11-25 1789 1099167 507 64318164 58.60 58.80 58.20 58.50 0.00 0% 58.50 22 58.60 10 55.19
2014-11-26 1789 578913 444 33956408 58.60 59.30 58.20 58.20 0.30 -0.51% 58.20 10 58.40 1 54.91
2014-11-27 1789 438324 373 25461192 58.30 58.50 57.80 57.80 0.40 -0.69% 57.80 35 58.00 1 54.53
2014-11-28 1789 520500 421 29960543 57.80 58.00 57.40 57.50 0.30 -0.52% 57.40 57 57.60 5 54.25
2014-12-01 1789 749692 551 42767554 56.30 57.90 56.00 57.50 0.00 0% 57.50 16 57.70 1 54.25
2014-12-02 1789 1424400 1039 83354113 57.50 59.40 57.20 58.30 0.80 1.39% 58.30 40 58.60 2 55.00
2014-12-03 1789 1097548 818 64859538 59.50 59.50 58.60 58.80 0.50 0.86% 58.80 18 58.90 2 55.47
2014-12-04 1789 754975 535 44452019 59.10 59.50 58.50 58.70 0.10 -0.17% 58.70 3 58.80 9 55.38
2014-12-05 1789 777204 580 46081036 58.80 59.90 58.80 59.00 0.30 0.51% 58.90 10 59.20 5 55.66
2014-12-08 1789 2255388 1557 136243950 59.20 61.30 59.20 60.20 1.20 2.03% 60.20 28 60.30 9 56.79
2014-12-09 1789 886684 590 52945896 60.20 60.60 59.10 59.10 1.10 -1.83% 59.10 42 59.30 2 55.75
2014-12-10 1789 1077303 808 63025699 59.00 59.50 58.00 58.00 1.10 -1.86% 58.00 25 58.10 6 54.72
2014-12-11 1789 536969 429 30970499 57.50 58.00 57.30 57.60 0.40 -0.69% 57.60 3 57.70 4 54.34
2014-12-12 1789 621588 527 36290916 57.90 59.00 57.80 58.10 0.50 0.87% 58.10 19 58.40 18 54.81
2014-12-15 1789 461266 377 26666851 57.70 58.20 57.40 58.00 0.10 -0.17% 58.00 4 58.20 2 54.72
2014-12-16 1789 685208 527 40007464 58.50 59.00 57.90 57.90 0.10 -0.17% 57.90 47 58.20 6 54.62
2014-12-17 1789 707469 616 40836165 58.80 58.80 57.30 57.30 0.60 -1.04% 57.30 16 57.60 5 54.06
2014-12-18 1789 498482 417 28641410 57.50 57.90 57.10 57.20 0.10 -0.17% 57.20 2 57.40 1 53.96
2014-12-19 1789 1264408 844 72054256 57.50 57.90 56.40 56.60 0.60 -1.05% 56.60 46 56.70 4 53.40
2014-12-22 1789 645694 463 36763868 56.70 57.60 56.40 57.20 0.60 1.06% 57.20 11 57.40 4 53.96
2014-12-23 1789 472214 311 26920857 57.50 57.60 56.80 57.00 0.20 -0.35% 56.90 21 57.00 83 53.77
2014-12-24 1789 1893481 1349 106675614 56.70 57.00 55.70 56.50 0.50 -0.88% 56.40 6 56.50 273 53.30
2014-12-25 1789 1083088 753 60319528 56.10 56.10 55.40 55.80 0.70 -1.24% 55.70 40 55.90 65 52.64
2014-12-26 1789 1469917 998 81565558 55.90 56.30 55.10 55.70 0.10 -0.18% 55.70 5 55.80 11 52.55
2014-12-27 1789 590487 394 32722919 55.80 55.90 55.20 55.40 0.30 -0.54% 55.30 39 55.40 32 52.26
2014-12-29 1789 1453231 1091 81979571 55.70 56.90 55.50 56.20 0.80 1.44% 56.20 49 56.30 16 53.02
2014-12-30 1789 1224017 871 69148549 56.70 57.10 56.00 56.20 0.00 0% 56.20 11 56.30 21 53.02
2014-12-31 1789 681728 420 38209100 56.70 56.70 55.80 56.00 0.20 -0.36% 56.00 26 56.10 37 52.83