永豐餘(1907)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　15.00
0
0%		15.05
0.05
0.33%		 　14.95
-0.1
-0.66%		15.00
0.05
0.33%		15.00
0
0%		15.10
0.1
0.67%		14.90
-0.2
-1.32%		 　14.95
0.05
0.34%		14.95
0
0%		14.85
-0.1
-0.67%		14.75
-0.1
-0.67%		14.65
-0.1
-0.68%		 　14.70
0.05
0.34%		14.60
-0.1
-0.68%		14.60
0
0%		14.60
0
0%		14.70
0.1
0.68%		 　14.55
-0.15
-1.02%		 14.79
2 月　　　　14.65
0.1
0.69%		14.55
-0.1
-0.68%		14.60
0.05
0.34%		 　14.70
0.1
0.68%		14.90
0.2
1.36%		14.85
-0.05
-0.34%		14.85
0
0%		14.70
-0.15
-1.01%		 　14.75
0.05
0.34%		14.80
0.05
0.34%		14.50
-0.3
-2.03%		14.55
0.05
0.34%		14.60
0.05
0.34%		 　14.50
-0.1
-0.68%		14.60
0.1
0.69%		14.50
-0.1
-0.68%		14.50
0
0%		 14.61
3 月　　14.40
-0.1
-0.69%		14.30
-0.1
-0.69%		14.45
0.15
1.05%		14.40
-0.05
-0.35%		14.35
-0.05
-0.35%		 　14.35
0
0%		14.35
0
0%		14.25
-0.1
-0.7%		14.15
-0.1
-0.7%		14.20
0.05
0.35%		 　14.15
-0.05
-0.35%		14.20
0.05
0.35%		14.25
0.05
0.35%		14.05
-0.2
-1.4%		13.50
-0.55
-3.91%		 　13.80
0.3
2.22%		13.85
0.05
0.36%		13.80
-0.05
-0.36%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		 13.80
0.05
0.36%		14.08
4 月13.80
0
0%		13.90
0.1
0.72%		13.95
0.05
0.36%		 　　13.75
-0.2
-1.43%		13.90
0.15
1.09%		13.90
0
0%		13.90
0
0%		13.90
0
0%		 　13.75
-0.15
-1.08%		13.70
-0.05
-0.36%		13.90
0.2
1.46%		13.85
-0.05
-0.36%		13.95
0.1
0.72%		 　13.85
-0.1
-0.72%		13.85
0
0%		13.80
-0.05
-0.36%		13.90
0.1
0.72%		13.50
-0.4
-2.88%		 　13.40
-0.1
-0.74%		13.40
0
0%		13.30
-0.1
-0.75%		 13.75
5 月　13.50
0.2
1.5%		 　13.30
-0.2
-1.48%		13.40
0.1
0.75%		13.45
0.05
0.37%		14.35
0.9
6.69%		14.00
-0.35
-2.44%		 　13.85
-0.15
-1.07%		13.75
-0.1
-0.72%		14.05
0.3
2.18%		13.95
-0.1
-0.71%		13.80
-0.15
-1.08%		 　13.80
0
0%		13.90
0.1
0.72%		13.85
-0.05
-0.36%		14.00
0.15
1.08%		14.40
0.4
2.86%		 　14.35
-0.05
-0.35%		14.45
0.1
0.7%		14.30
-0.15
-1.04%		14.30
0
0%		14.30
0
0%		 13.95
6 月　　14.25
-0.05
-0.35%		14.10
-0.15
-1.05%		14.15
0.05
0.35%		14.15
0
0%		 　14.25
0.1
0.71%		14.60
0.35
2.46%		14.45
-0.15
-1.03%		14.75
0.3
2.08%		14.60
-0.15
-1.02%		 　14.55
-0.05
-0.34%		14.35
-0.2
-1.37%		14.40
0.05
0.35%		14.40
0
0%		14.30
-0.1
-0.69%		 　14.35
0.05
0.35%		14.20
-0.15
-1.05%		14.15
-0.05
-0.35%		14.15
0
0%		14.15
0
0%		 　14.15
0
0%		 14.32
7 月14.15
0
0%		14.20
0.05
0.35%		14.15
-0.05
-0.35%		14.15
0
0%		 　14.40
0.25
1.77%		14.65
0.25
1.74%		14.45
-0.2
-1.37%		14.45
0
0%		14.15
-0.3
-2.08%		 　13.90
-0.25
-1.77%		13.90
0
0%		13.90
0
0%		13.95
0.05
0.36%		13.95
0
0%		 　14.10
0.15
1.08%		14.05
-0.05
-0.35%		 14.35
0.3
2.14%		14.20
-0.15
-1.05%		 　14.15
-0.05
-0.35%		14.00
-0.15
-1.06%		14.10
0.1
0.71%		14.10
0
0%		14.16
8 月14.10
0
0%		 　14.00
-0.1
-0.71%		13.85
-0.15
-1.07%		13.70
-0.15
-1.08%		13.75
0.05
0.36%		13.70
-0.05
-0.36%		 　13.80
0.1
0.73%		13.80
0
0%		13.90
0.1
0.72%		13.85
-0.05
-0.36%		13.65
-0.2
-1.44%		 　13.50
-0.15
-1.1%		13.65
0.15
1.11%		13.60
-0.05
-0.37%		13.55
-0.05
-0.37%		13.70
0.15
1.11%		 　13.75
0.05
0.36%		13.75
0
0%		13.85
0.1
0.73%		13.70
-0.15
-1.08%		13.65
-0.05
-0.36%		 13.75
9 月13.75
0.1
0.73%		13.65
-0.1
-0.73%		13.65
0
0%		13.65
0
0%		13.60
-0.05
-0.37%		 　　13.55
-0.05
-0.37%		13.55
0
0%		13.55
0
0%		13.55
0
0%		 　13.45
-0.1
-0.74%		13.45
0
0%		13.50
0.05
0.37%		13.45
-0.05
-0.37%		13.55
0.1
0.74%		 　13.30
-0.25
-1.85%		13.60
0.3
2.26%		13.55
-0.05
-0.37%		13.25
-0.3
-2.21%		13.30
0.05
0.38%		 　13.30
0
0%		13.20
-0.1
-0.75%		 13.47
10 月13.10
-0.1
-0.76%		13.15
0.05
0.38%		13.15
0
0%		 　13.10
-0.05
-0.38%		13.15
0.05
0.38%		13.05
-0.1
-0.76%		13.10
0.05
0.38%		 　　12.95
-0.15
-1.15%		12.85
-0.1
-0.77%		12.60
-0.25
-1.95%		12.70
0.1
0.79%		11.90
-0.8
-6.3%		 　12.25
0.35
2.94%		12.15
-0.1
-0.82%		12.40
0.25
2.06%		12.40
0
0%		12.10
-0.3
-2.42%		 　12.05
-0.05
-0.41%		12.20
0.15
1.24%		12.30
0.1
0.82%		12.35
0.05
0.41%		12.60
0.25
2.02%		12.61
11 月 　12.70
0.1
0.79%		12.75
0.05
0.39%		12.80
0.05
0.39%		12.65
-0.15
-1.17%		12.70
0.05
0.4%		 　12.70
0
0%		12.85
0.15
1.18%		12.70
-0.15
-1.17%		12.65
-0.05
-0.39%		12.65
0
0%		 　12.50
-0.15
-1.19%		12.65
0.15
1.2%		12.65
0
0%		12.75
0.1
0.79%		12.90
0.15
1.18%		 　12.80
-0.1
-0.78%		12.65
-0.15
-1.17%		12.65
0
0%		12.65
0
0%		12.70
0.05
0.4%		 12.75
12 月13.20
0.5
3.94%		12.90
-0.3
-2.27%		13.30
0.4
3.1%		13.20
-0.1
-0.75%		13.10
-0.1
-0.76%		 　13.25
0.15
1.15%		13.05
-0.2
-1.51%		13.05
0
0%		13.00
-0.05
-0.38%		13.10
0.1
0.77%		 　13.00
-0.1
-0.76%		13.10
0.1
0.77%		12.95
-0.15
-1.15%		12.90
-0.05
-0.39%		12.95
0.05
0.39%		 　13.00
0.05
0.39%		13.05
0.05
0.38%		13.15
0.1
0.77%		13.45
0.3
2.28%		13.35
-0.1
-0.74%		13.50
0.15
1.12%		 13.55
0.05
0.37%		13.50
-0.05
-0.37%		13.65
0.15
1.11%		13.18

說明:最高漲幅:6.69%最低跌幅:-6.3% 最高價:15.10最低價:11.90平均價:13.77,灰色底表示週末,漲124天(17.3)元,跌136天(-17.5)元,平盤54天
7%=1,4%=4,3%=4,2%=16,1%=52,0%=101,-0%=1,-1%=1,-2%=1,-3%=12,-4%=39,-5%=82,

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 1907 2897744 782 43877605 14.85 15.30 14.85 15.00 0.10 0% 15.00 70 15.05 2 45.45
2014-01-03 1907 2821974 810 42548410 15.00 15.20 14.90 15.05 0.05 0.33% 15.05 5 15.10 58 45.61
2014-01-06 1907 3271417 763 49368700 15.10 15.25 14.95 14.95 0.10 -0.66% 14.95 114 15.00 6 45.30
2014-01-07 1907 1178467 440 17687670 14.95 15.10 14.95 15.00 0.05 0.33% 14.95 91 15.00 6 45.45
2014-01-08 1907 1304130 495 19635773 15.00 15.10 15.00 15.00 0.00 0% 15.00 18 15.05 35 45.45
2014-01-09 1907 3313768 733 49964370 15.00 15.20 14.95 15.10 0.10 0.67% 15.10 40 15.15 178 45.76
2014-01-10 1907 3517520 1740 52577586 15.20 15.20 14.85 14.90 0.20 -1.32% 14.90 127 14.95 26 45.15
2014-01-13 1907 4320757 1940 65216847 14.95 15.25 14.90 14.95 0.05 0.34% 14.95 73 15.05 37 45.30
2014-01-14 1907 1883400 1607 28353618 14.95 15.20 14.90 14.95 0.00 0% 14.95 13 15.00 16 45.30
2014-01-15 1907 2889968 770 43112911 15.00 15.10 14.85 14.85 0.10 -0.67% 14.85 129 14.95 3 45.00
2014-01-16 1907 2265705 688 33576386 15.00 15.00 14.70 14.75 0.10 -0.67% 14.75 2 14.80 526 44.70
2014-01-17 1907 1719985 449 25291769 14.85 14.90 14.65 14.65 0.10 -0.68% 14.65 361 14.70 3 44.39
2014-01-20 1907 2736221 531 40305575 14.65 14.90 14.60 14.70 0.05 0.34% 14.65 84 14.70 8 44.55
2014-01-21 1907 1074191 439 15733063 14.70 14.70 14.60 14.60 0.10 -0.68% 14.60 69 14.65 18 44.24
2014-01-22 1907 6920110 1951 102611892 14.55 15.00 14.55 14.60 0.00 0% 14.60 5 14.65 100 44.24
2014-01-23 1907 1362783 603 19936478 14.60 14.70 14.55 14.60 0.00 0% 14.60 44 14.65 20 44.24
2014-01-24 1907 3637068 778 54029136 14.60 15.00 14.60 14.70 0.10 0.68% 14.70 258 14.75 39 44.55
2014-01-27 1907 3705697 979 54050580 14.60 14.85 14.45 14.55 0.15 -1.02% 14.50 41 14.55 160 44.09
2014-02-05 1907 1927698 1038 28091461 14.45 14.70 14.40 14.65 0.10 0.69% 14.60 24 14.65 15 44.39
2014-02-06 1907 1702274 669 24874926 14.70 14.75 14.55 14.55 0.10 -0.68% 14.55 191 14.65 77 44.09
2014-02-07 1907 1157613 524 16969987 14.70 14.75 14.60 14.60 0.05 0.34% 14.60 502 14.65 7 44.24
2014-02-10 1907 2177995 748 32246213 14.75 14.90 14.70 14.70 0.10 0.68% 14.70 205 14.75 21 44.55
2014-02-11 1907 3708613 1093 55532616 14.70 15.20 14.70 14.90 0.20 1.36% 14.90 118 14.95 20 45.15
2014-02-12 1907 1574867 588 23394762 14.90 15.00 14.75 14.85 0.05 -0.34% 14.80 69 14.85 24 45.00
2014-02-13 1907 910363 301 13496621 14.85 14.95 14.75 14.85 0.00 0% 14.80 25 14.85 92 45.00
2014-02-14 1907 1220414 477 18041176 14.85 14.90 14.70 14.70 0.15 -1.01% 14.70 262 14.80 69 44.55
2014-02-17 1907 988858 387 14624537 14.80 14.85 14.70 14.75 0.05 0.34% 14.75 336 14.80 42 44.70
2014-02-18 1907 1140941 318 16886966 14.80 14.85 14.70 14.80 0.05 0.34% 14.80 4 14.85 134 44.85
2014-02-19 1907 4657869 924 67800281 14.80 14.80 14.40 14.50 0.30 -2.03% 14.50 134 14.55 2 43.94
2014-02-20 1907 1365355 462 19826040 14.50 14.60 14.45 14.55 0.05 0.34% 14.55 26 14.60 71 44.09
2014-02-21 1907 1542146 480 22549246 14.60 14.70 14.55 14.60 0.05 0.34% 14.60 137 14.65 19 44.24
2014-02-24 1907 1370224 554 19963734 14.60 14.65 14.50 14.50 0.10 -0.68% 14.50 276 14.60 157 43.94
2014-02-25 1907 1130997 336 16532132 14.60 14.65 14.55 14.60 0.10 0.69% 14.60 3 14.65 39 44.24
2014-02-26 1907 1388895 566 20217018 14.60 14.65 14.50 14.50 0.10 -0.68% 14.50 396 14.60 45 43.94
2014-02-27 1907 1496345 477 21742889 14.60 14.60 14.50 14.50 0.00 0% 14.50 144 14.55 17 43.94
2014-03-03 1907 1836499 782 26404995 14.50 14.55 14.30 14.40 0.10 -0.69% 14.35 42 14.40 68 43.64
2014-03-04 1907 1501824 589 21535219 14.30 14.45 14.25 14.30 0.10 -0.69% 14.30 76 14.35 63 43.33
2014-03-05 1907 3005799 909 43875198 14.35 14.80 14.35 14.45 0.15 1.05% 14.45 1 14.50 597 43.79
2014-03-06 1907 1172230 508 16935482 14.50 14.50 14.40 14.40 0.05 -0.35% 14.40 159 14.45 15 43.64
2014-03-07 1907 1008965 474 14545737 14.50 14.55 14.35 14.35 0.05 -0.35% 14.35 49 14.40 1 43.48
2014-03-10 1907 964079 446 13820715 14.40 14.40 14.30 14.35 0.00 0% 14.30 51 14.35 24 43.48
2014-03-11 1907 1483771 545 21380548 14.30 14.55 14.25 14.35 0.00 0% 14.35 108 14.40 47 43.48
2014-03-12 1907 933567 427 13341316 14.35 14.40 14.25 14.25 0.10 -0.7% 14.25 109 14.30 88 43.18
2014-03-13 1907 1412805 611 20093124 14.25 14.30 14.15 14.15 0.10 -0.7% 14.15 77 14.25 119 42.88
2014-03-14 1907 2684303 727 38088263 14.05 14.35 14.00 14.20 0.05 0.35% 14.15 22 14.20 315 43.03
2014-03-17 1907 598730 324 8492567 14.20 14.25 14.15 14.15 0.05 -0.35% 14.15 88 14.20 111 42.88
2014-03-18 1907 631726 299 8995009 14.20 14.30 14.20 14.20 0.05 0.35% 14.20 59 14.25 98 43.03
2014-03-19 1907 2586193 712 36911082 14.20 14.45 14.05 14.25 0.05 0.35% 14.25 3 14.30 142 43.18
2014-03-20 1907 747161 465 10542805 14.20 14.25 14.05 14.05 0.20 -1.4% 14.05 142 14.10 16 42.58
2014-03-21 1907 3650364 1117 50257442 14.10 14.10 13.50 13.50 0.55 -3.91% 13.50 22 13.80 1 40.91
2014-03-24 1907 2007512 1128 27372632 13.50 13.80 13.45 13.80 0.30 2.22% 13.75 6 13.80 273 41.82
2014-03-25 1907 714934 373 9879514 13.80 13.90 13.75 13.85 0.05 0.36% 13.80 660 13.85 3 41.97
2014-03-26 1907 835753 383 11583276 13.95 13.95 13.80 13.80 0.05 -0.36% 13.80 255 13.85 12 41.82
2014-03-27 1907 1745711 745 24083296 13.80 13.85 13.75 13.85 0.05 0.36% 13.80 64 13.85 30 41.97
2014-03-28 1907 1283905 610 17687028 13.80 13.85 13.75 13.75 0.10 -0.72% 13.75 267 13.80 127 41.67
2014-03-31 1907 792654 426 10906054 13.75 13.80 13.70 13.80 0.05 0.36% 13.75 192 13.80 12 41.82
2014-04-01 1907 786703 378 10857512 13.80 13.85 13.75 13.80 0.00 0% 13.80 44 13.85 123 41.82
2014-04-02 1907 923762 536 12823050 13.80 13.95 13.80 13.90 0.10 0.72% 13.90 426 13.95 91 37.57
2014-04-03 1907 439322 277 6107916 13.95 14.00 13.85 13.95 0.05 0.36% 13.90 424 13.95 43 37.70
2014-04-07 1907 2155321 529 29822355 13.95 14.00 13.75 13.75 0.20 -1.43% 13.75 293 13.85 98 37.16
2014-04-08 1907 386187 216 5350780 13.75 13.90 13.75 13.90 0.15 1.09% 13.85 285 13.90 71 37.57
2014-04-09 1907 517999 317 7200418 13.90 13.95 13.80 13.90 0.00 0% 13.90 112 13.95 55 37.57
2014-04-10 1907 779382 543 10847435 13.90 14.00 13.85 13.90 0.00 0% 13.90 45 13.95 136 37.57
2014-04-11 1907 592521 291 8206046 13.85 13.90 13.80 13.90 0.00 0% 13.85 141 13.90 97 37.57
2014-04-14 1907 476692 281 6590398 13.85 13.90 13.75 13.75 0.15 -1.08% 13.75 190 13.80 1 37.16
2014-04-15 1907 712032 392 9795543 13.75 13.85 13.70 13.70 0.05 -0.36% 13.70 51 13.75 20 37.03
2014-04-16 1907 933270 756 12887069 13.70 13.95 13.70 13.90 0.20 1.46% 13.85 44 13.90 53 37.57
2014-04-17 1907 1005000 408 13945141 13.90 14.05 13.70 13.85 0.05 -0.36% 13.85 23 13.90 6 37.43
2014-04-18 1907 805705 463 11249051 14.00 14.05 13.90 13.95 0.10 0.72% 13.90 71 13.95 15 37.70
2014-04-21 1907 583853 216 8094509 13.95 14.00 13.80 13.85 0.10 -0.72% 13.85 36 13.90 3 37.43
2014-04-22 1907 1085152 265 14974538 13.90 13.95 13.70 13.85 0.00 0% 13.85 105 13.90 111 37.43
2014-04-23 1907 707535 264 9801491 13.85 13.95 13.80 13.80 0.05 -0.36% 13.80 49 13.85 53 37.30
2014-04-24 1907 528726 319 7326861 13.80 13.90 13.80 13.90 0.10 0.72% 13.80 32 13.90 193 37.57
2014-04-25 1907 1800630 753 24450447 13.90 13.90 13.45 13.50 0.40 -2.88% 13.50 45 13.55 77 36.49
2014-04-28 1907 1499523 675 19940724 13.30 13.45 13.20 13.40 0.10 -0.74% 13.35 5 13.40 75 36.22
2014-04-29 1907 594782 328 7958394 13.30 13.45 13.30 13.40 0.00 0% 13.40 13 13.45 95 36.22
2014-04-30 1907 1159700 239 15452186 13.40 13.45 13.30 13.30 0.10 -0.75% 13.30 67 13.35 120 35.95
2014-05-02 1907 765206 376 10295651 13.40 13.55 13.30 13.50 0.20 1.5% 13.50 4 13.55 191 36.49
2014-05-05 1907 1074895 371 14340650 13.55 13.55 13.25 13.30 0.20 -1.48% 13.30 204 13.35 64 35.95
2014-05-06 1907 907220 315 12119020 13.35 13.45 13.25 13.40 0.10 0.75% 13.40 9 13.45 60 36.22
2014-05-07 1907 1132664 326 15285705 13.50 13.55 13.40 13.45 0.05 0.37% 13.45 58 13.50 121 36.35
2014-05-08 1907 11179882 2864 159058547 13.50 14.35 13.50 14.35 0.90 6.69% 14.35 52 0.00 0 38.78
2014-05-09 1907 3600556 1120 50914818 14.35 14.35 14.00 14.00 0.35 -2.44% 14.00 246 14.05 42 37.84
2014-05-12 1907 1299656 413 18127618 14.00 14.05 13.85 13.85 0.15 -1.07% 13.85 95 13.90 5 37.43
2014-05-13 1907 1236692 377 17119140 13.90 14.00 13.75 13.75 0.10 -0.72% 13.75 86 13.85 39 37.16
2014-05-14 1907 2887864 688 40537440 13.75 14.20 13.70 14.05 0.30 2.18% 14.05 151 14.10 73 37.97
2014-05-15 1907 795268 322 11101465 14.00 14.10 13.85 13.95 0.10 -0.71% 13.95 2 14.00 157 37.70
2014-05-16 1907 824684 348 11392250 13.85 13.95 13.75 13.80 0.15 -1.08% 13.80 127 13.90 48 153.33
2014-05-19 1907 743978 373 10251092 13.80 13.90 13.70 13.80 0.00 0% 13.75 24 13.80 38 153.33
2014-05-20 1907 561794 275 7760986 13.80 13.90 13.75 13.90 0.10 0.72% 13.80 11 13.90 78 154.44
2014-05-21 1907 603494 241 8321629 13.75 13.85 13.75 13.85 0.05 -0.36% 13.80 6 13.85 151 153.89
2014-05-22 1907 1151535 433 16102902 14.00 14.05 13.90 14.00 0.15 1.08% 13.95 228 14.00 101 155.56
2014-05-23 1907 5397704 1658 77375085 14.10 14.55 14.00 14.40 0.40 2.86% 14.35 50 14.40 261 160.00
2014-05-26 1907 2421194 730 34580864 14.40 14.40 14.15 14.35 0.05 -0.35% 14.35 11 14.40 185 159.44
2014-05-27 1907 5187377 1881 75994022 14.60 14.90 14.45 14.45 0.10 0.7% 14.45 88 14.50 27 160.56
2014-05-28 1907 1787919 975 25782686 14.45 14.55 14.30 14.30 0.15 -1.04% 14.30 166 14.40 49 158.89
2014-05-29 1907 1357267 526 19500497 14.50 14.50 14.25 14.30 0.00 0% 14.30 23 14.35 6 158.89
2014-05-30 1907 1120456 429 16015384 14.30 14.40 14.20 14.30 0.00 0% 14.30 51 14.35 1 158.89
2014-06-03 1907 816842 389 11685400 14.35 14.45 14.20 14.25 0.05 -0.35% 14.20 446 14.25 31 158.33
2014-06-04 1907 2938577 583 41455749 14.25 14.30 14.00 14.10 0.15 -1.05% 14.05 207 14.10 21 156.67
2014-06-05 1907 688653 316 9716015 14.10 14.15 14.05 14.15 0.05 0.35% 14.10 7 14.15 105 157.22
2014-06-06 1907 761187 282 10795529 14.30 14.30 14.15 14.15 0.00 0% 14.15 8 14.20 70 157.22
2014-06-09 1907 3175412 660 45045539 14.20 14.35 14.00 14.25 0.10 0.71% 14.25 63 14.30 36 158.33
2014-06-10 1907 7211291 2269 104998563 14.25 14.75 14.10 14.60 0.35 2.46% 14.60 62 14.65 185 162.22
2014-06-11 1907 2073842 810 30038664 14.60 14.60 14.35 14.45 0.15 -1.03% 14.45 19 14.50 63 160.56
2014-06-12 1907 5405715 1818 78733655 14.45 14.80 14.25 14.75 0.30 2.08% 14.75 46 14.80 131 163.89
2014-06-13 1907 2212029 800 32327547 14.65 14.70 14.50 14.60 0.15 -1.02% 14.60 50 14.65 96 162.22
2014-06-16 1907 1353110 507 19734437 14.60 14.65 14.55 14.55 0.05 -0.34% 14.55 1 14.60 24 161.67
2014-06-17 1907 2100616 738 30210842 14.60 14.65 14.25 14.35 0.20 -1.37% 14.35 2 14.40 5 159.44
2014-06-18 1907 2282054 1127 32878661 14.45 14.55 14.30 14.40 0.05 0.35% 14.40 11 14.45 62 160.00
2014-06-19 1907 1022288 436 14741235 14.40 14.50 14.35 14.40 0.00 0% 14.35 147 14.40 27 160.00
2014-06-20 1907 997331 369 14322353 14.45 14.50 14.30 14.30 0.10 -0.69% 14.30 192 14.45 235 158.89
2014-06-23 1907 1510102 582 21628741 14.30 14.40 14.25 14.35 0.05 0.35% 14.30 33 14.35 184 159.44
2014-06-24 1907 1076031 583 15416980 14.40 14.40 14.20 14.20 0.15 -1.05% 14.20 155 14.25 3 157.78
2014-06-25 1907 1958016 609 27700215 14.20 14.35 14.00 14.15 0.05 -0.35% 14.15 21 14.20 60 157.22
2014-06-26 1907 1336061 471 18971596 14.15 14.30 14.10 14.15 0.00 0% 14.15 148 14.20 17 157.22
2014-06-27 1907 1096179 400 15589568 14.15 14.30 14.15 14.15 0.00 0% 14.15 73 14.20 5 157.22
2014-06-30 1907 2362496 736 33424233 14.15 14.30 14.00 14.15 0.00 0% 14.15 131 14.20 43 157.22
2014-07-01 1907 1445361 537 20469836 14.20 14.25 14.10 14.15 0.00 0% 14.10 470 14.15 7 157.22
2014-07-02 1907 2355679 689 33589543 14.20 14.40 14.15 14.20 0.05 0.35% 14.20 90 14.25 34 157.78
2014-07-03 1907 1248274 368 17713703 14.30 14.30 14.15 14.15 0.05 -0.35% 14.15 176 14.20 2 157.22
2014-07-04 1907 1672236 534 23618015 14.20 14.25 14.05 14.15 0.00 0% 14.10 245 14.15 46 157.22
2014-07-07 1907 4667640 1256 67398552 14.30 14.55 14.30 14.40 0.25 1.77% 14.40 26 14.45 394 160.00
2014-07-08 1907 4910098 1164 71548810 14.40 14.70 14.40 14.65 0.25 1.74% 14.60 71 14.65 38 162.78
2014-07-09 1907 1793318 633 25905822 14.55 14.55 14.35 14.45 0.20 -1.37% 14.40 102 14.45 58 160.56
2014-07-10 1907 2898064 653 41786603 14.45 14.50 14.35 14.45 0.00 0% 14.45 17 14.50 293 160.56
2014-07-11 1907 4070341 1181 58146814 14.45 14.50 14.15 14.15 0.30 -2.08% 14.15 66 14.20 15 157.22
2014-07-14 1907 3396795 2053 47273395 13.85 14.00 13.85 13.90 0.00 -1.77% 13.90 5 13.95 41 154.44
2014-07-15 1907 2508889 1171 34889194 13.95 14.05 13.85 13.90 0.00 0% 13.90 2 13.95 164 154.44
2014-07-16 1907 2336469 617 32419085 13.90 14.00 13.75 13.90 0.00 0% 13.90 481 13.95 18 154.44
2014-07-17 1907 2227102 569 31066052 13.85 14.00 13.85 13.95 0.05 0.36% 13.95 240 14.00 206 155.00
2014-07-18 1907 1604746 439 22428788 13.90 14.05 13.90 13.95 0.00 0% 13.95 156 14.00 16 155.00
2014-07-21 1907 2511678 712 35355810 14.10 14.15 14.00 14.10 0.15 1.08% 14.10 55 14.15 194 156.67
2014-07-22 1907 2315652 852 32789045 14.15 14.25 14.05 14.05 0.05 -0.35% 14.05 287 14.10 16 156.11
2014-07-24 1907 7403988 2084 107211706 14.05 14.65 14.05 14.35 0.30 2.14% 14.35 56 14.40 7 159.44
2014-07-25 1907 3933161 727 55765491 14.35 14.40 14.05 14.20 0.15 -1.05% 14.20 59 14.25 61 157.78
2014-07-28 1907 2065532 737 29191140 14.05 14.25 14.05 14.15 0.05 -0.35% 14.15 1 14.20 345 157.22
2014-07-29 1907 1882015 875 26510226 14.20 14.20 14.00 14.00 0.15 -1.06% 14.00 617 14.10 242 155.56
2014-07-30 1907 1786179 797 25198754 14.00 14.20 14.00 14.10 0.10 0.71% 14.10 16 14.15 100 156.67
2014-07-31 1907 1648791 586 23334107 14.20 14.25 14.10 14.10 0.00 0% 14.10 401 14.15 2 156.67
2014-08-01 1907 1541826 482 21723703 14.10 14.15 14.05 14.10 0.00 0% 14.10 15 14.15 112 156.67
2014-08-04 1907 1589188 459 22256060 14.10 14.15 13.95 14.00 0.10 -0.71% 13.95 133 14.00 53 155.56
2014-08-05 1907 1053195 428 14637980 14.05 14.10 13.85 13.85 0.15 -1.07% 13.85 64 13.90 31 153.89
2014-08-06 1907 2084086 663 28635651 13.85 13.90 13.60 13.70 0.15 -1.08% 13.70 19 13.75 109 152.22
2014-08-07 1907 1035488 356 14251802 13.75 13.85 13.70 13.75 0.05 0.36% 13.75 26 13.80 13 152.78
2014-08-08 1907 725224 270 9929912 13.80 13.80 13.65 13.70 0.05 -0.36% 13.65 16 13.70 43 152.22
2014-08-11 1907 515349 244 7119142 13.80 13.85 13.75 13.80 0.10 0.73% 13.80 15 13.85 29 153.33
2014-08-12 1907 633538 299 8731245 13.85 13.85 13.70 13.80 0.00 0% 13.75 44 13.80 168 153.33
2014-08-13 1907 2425250 685 33322064 13.80 13.90 13.55 13.90 0.10 0.72% 13.80 86 13.90 262 154.44
2014-08-14 1907 1294274 369 17961831 13.90 14.00 13.75 13.85 0.05 -0.36% 13.80 144 13.85 61 153.89
2014-08-15 1907 1839091 471 25167031 13.85 13.85 13.60 13.65 0.20 -1.44% 13.60 283 13.65 14 113.75
2014-08-18 1907 1261821 394 17101830 13.60 13.60 13.50 13.50 0.15 -1.1% 13.50 342 13.55 7 112.50
2014-08-19 1907 748563 382 10194945 13.65 13.70 13.55 13.65 0.15 1.11% 13.60 78 13.65 141 113.75
2014-08-20 1907 939080 377 12804078 13.70 13.80 13.55 13.60 0.05 -0.37% 13.55 18 13.60 55 113.33
2014-08-21 1907 435101 161 5890459 13.60 13.60 13.50 13.55 0.05 -0.37% 13.55 13 13.60 105 112.92
2014-08-22 1907 1229702 671 16816636 13.55 13.75 13.55 13.70 0.15 1.11% 13.65 30 13.70 197 114.17
2014-08-25 1907 822711 413 11268983 13.70 13.75 13.60 13.75 0.05 0.36% 13.70 44 13.75 10 114.58
2014-08-26 1907 1085924 345 14941946 13.70 13.85 13.70 13.75 0.00 0% 13.70 140 13.75 30 114.58
2014-08-27 1907 1376701 692 18977176 13.75 13.85 13.70 13.85 0.10 0.73% 13.80 82 13.85 234 115.42
2014-08-28 1907 1340512 384 18375651 13.80 13.80 13.65 13.70 0.15 -1.08% 13.70 11 13.75 209 114.17
2014-08-29 1907 1498235 517 20513896 13.65 13.80 13.65 13.65 0.05 -0.36% 13.65 17 13.70 4 113.75
2014-09-01 1907 875662 346 12043909 13.65 13.80 13.65 13.75 0.10 0.73% 13.75 12 13.80 213 114.58
2014-09-02 1907 1822154 489 24737288 13.80 13.80 13.50 13.65 0.10 -0.73% 13.60 24 13.65 270 113.75
2014-09-03 1907 920016 622 12579311 13.65 13.75 13.60 13.65 0.00 0% 13.65 166 13.70 106 113.75
2014-09-04 1907 562330 248 7682433 13.65 13.70 13.60 13.65 0.00 0% 13.65 14 13.70 334 113.75
2014-09-05 1907 456000 202 6203244 13.65 13.70 13.55 13.60 0.05 -0.37% 13.60 24 13.65 214 113.33
2014-09-09 1907 676431 223 9180263 13.65 13.65 13.55 13.55 0.05 -0.37% 13.55 174 13.60 139 112.92
2014-09-10 1907 913647 334 12377379 13.60 13.65 13.50 13.55 0.00 0% 13.55 1 13.60 127 112.92
2014-09-11 1907 438048 185 5949686 13.65 13.65 13.55 13.55 0.00 0% 13.55 123 13.60 24 112.92
2014-09-12 1907 744852 410 10108735 13.55 13.60 13.50 13.55 0.00 0% 13.50 198 13.55 1 112.92
2014-09-15 1907 366116 183 4950766 13.55 13.60 13.45 13.45 0.10 -0.74% 13.45 166 13.50 11 112.08
2014-09-16 1907 808978 250 10881301 13.50 13.55 13.35 13.45 0.00 0% 13.40 10 13.45 43 112.08
2014-09-17 1907 1521840 887 20525593 13.40 13.60 13.40 13.50 0.05 0.37% 13.50 7 13.55 304 112.50
2014-09-18 1907 1038592 315 14085352 13.55 13.65 13.45 13.45 0.05 -0.37% 13.45 164 13.50 1 112.08
2014-09-19 1907 946172 296 12786814 13.55 13.60 13.45 13.55 0.10 0.74% 13.50 71 13.55 32 112.92
2014-09-22 1907 1387761 430 18547875 13.55 13.55 13.30 13.30 0.25 -1.85% 13.25 364 13.30 84 110.83
2014-09-23 1907 2605450 878 35196871 13.30 13.60 13.30 13.60 0.30 2.26% 13.55 48 13.60 159 113.33
2014-09-24 1907 609049 463 8246395 13.55 13.60 13.45 13.55 0.05 -0.37% 13.50 503 13.55 74 112.92
2014-09-25 1907 1068915 429 14277810 13.60 13.60 13.25 13.25 0.30 -2.21% 13.25 233 13.30 6 110.42
2014-09-26 1907 730374 319 9699319 13.20 13.40 13.20 13.30 0.05 0.38% 13.30 128 13.35 79 110.83
2014-09-29 1907 218864 126 2915893 13.30 13.40 13.30 13.30 0.00 0% 13.30 55 13.35 236 110.83
2014-09-30 1907 1121364 620 14808350 13.25 13.30 13.15 13.20 0.10 -0.75% 13.20 150 13.25 18 110.00
2014-10-01 1907 738412 295 9726793 13.20 13.30 13.10 13.10 0.10 -0.76% 13.10 186 13.20 224 109.17
2014-10-02 1907 675271 303 8838011 13.10 13.15 13.05 13.15 0.05 0.38% 13.10 9 13.15 89 109.58
2014-10-03 1907 902168 352 11856852 13.20 13.20 13.10 13.15 0.00 0% 13.15 25 13.20 59 109.58
2014-10-06 1907 618644 275 8133979 13.20 13.20 13.10 13.10 0.05 -0.38% 13.10 223 13.15 1 109.17
2014-10-07 1907 808224 438 10623238 13.10 13.20 13.05 13.15 0.05 0.38% 13.10 190 13.15 4 109.58
2014-10-08 1907 642936 268 8414354 13.10 13.15 13.05 13.05 0.10 -0.76% 13.05 134 13.10 48 108.75
2014-10-09 1907 685361 297 8939753 13.10 13.15 13.00 13.10 0.05 0.38% 13.05 13 13.10 199 109.17
2014-10-13 1907 736086 367 9565668 12.90 13.10 12.90 12.95 0.15 -1.15% 12.95 70 13.00 10 107.92
2014-10-14 1907 1033237 404 13334089 13.00 13.00 12.80 12.85 0.10 -0.77% 12.85 36 12.90 168 107.08
2014-10-15 1907 1578383 659 20091651 12.85 12.85 12.60 12.60 0.25 -1.95% 12.60 111 12.65 3 105.00
2014-10-16 1907 1755353 822 21964641 12.60 12.70 12.35 12.70 0.10 0.79% 12.70 52 12.75 64 105.83
2014-10-17 1907 5191668 1062 62637694 12.70 12.70 11.90 11.90 0.80 -6.3% 11.90 17 12.50 151 99.17
2014-10-20 1907 1388591 714 17020101 12.20 12.35 12.20 12.25 0.35 2.94% 12.20 171 12.25 169 102.08
2014-10-21 1907 1011302 490 12310279 12.25 12.25 12.10 12.15 0.10 -0.82% 12.15 92 12.20 172 101.25
2014-10-22 1907 1176338 501 14419732 12.25 12.40 12.10 12.40 0.25 2.06% 12.35 101 12.40 106 103.33
2014-10-23 1907 716804 303 8807256 12.30 12.40 12.20 12.40 0.00 0% 12.30 36 12.40 45 103.33
2014-10-24 1907 1028538 412 12555358 12.40 12.40 12.10 12.10 0.30 -2.42% 12.10 181 12.20 24 100.83
2014-10-27 1907 1672705 462 20078485 12.20 12.20 11.95 12.05 0.05 -0.41% 12.00 69 12.05 33 100.42
2014-10-28 1907 1056452 414 12814591 12.10 12.20 12.05 12.20 0.15 1.24% 12.15 20 12.20 56 101.67
2014-10-29 1907 779833 291 9559491 12.20 12.35 12.20 12.30 0.10 0.82% 12.25 503 12.30 21 102.50
2014-10-30 1907 838368 355 10385394 12.35 12.45 12.35 12.35 0.05 0.41% 12.35 136 12.40 41 102.92
2014-10-31 1907 1108867 449 13879221 12.40 12.60 12.40 12.60 0.25 2.02% 12.55 32 12.60 146 105.00
2014-11-03 1907 1340835 541 16873896 12.60 12.70 12.50 12.70 0.10 0.79% 12.65 6 12.70 18 105.83
2014-11-04 1907 2936932 1008 37703767 12.85 12.95 12.70 12.75 0.05 0.39% 12.75 129 12.80 21 106.25
2014-11-05 1907 747306 258 9525967 12.75 12.80 12.70 12.80 0.05 0.39% 12.75 7 12.80 164 106.67
2014-11-06 1907 498496 228 6335167 12.80 12.80 12.65 12.65 0.15 -1.17% 12.65 43 12.70 30 105.42
2014-11-07 1907 723708 341 9142215 12.60 12.70 12.55 12.70 0.05 0.4% 12.65 20 12.70 110 105.83
2014-11-10 1907 591960 242 7535487 12.70 12.80 12.65 12.70 0.00 0% 12.70 106 12.75 10 105.83
2014-11-11 1907 898045 500 11488818 12.70 12.85 12.70 12.85 0.15 1.18% 12.75 18 12.85 212 107.08
2014-11-12 1907 816313 437 10353702 12.85 12.85 12.60 12.70 0.15 -1.17% 12.65 1 12.70 14 105.83
2014-11-13 1907 412433 268 5227301 12.70 12.75 12.60 12.65 0.05 -0.39% 12.65 9 12.70 24 105.42
2014-11-14 1907 536044 323 6765550 12.50 12.75 12.50 12.65 0.00 0% 12.65 6 12.70 54 105.42
2014-11-17 1907 706956 290 8905293 12.65 12.70 12.50 12.50 0.15 -1.19% 12.50 101 12.55 10 43.10
2014-11-18 1907 802098 359 10073017 12.55 12.65 12.45 12.65 0.15 1.2% 12.55 1 12.65 80 43.62
2014-11-19 1907 514029 256 6502957 12.65 12.75 12.60 12.65 0.00 0% 12.65 20 12.70 175 43.62
2014-11-20 1907 2200703 787 28234989 12.70 12.90 12.70 12.75 0.10 0.79% 12.75 104 12.80 2 43.97
2014-11-21 1907 1128993 597 14541498 12.85 12.95 12.75 12.90 0.15 1.18% 12.85 577 12.90 7 44.48
2014-11-24 1907 515057 214 6622520 12.95 12.95 12.80 12.80 0.10 -0.78% 12.80 15 12.85 4 44.14
2014-11-25 1907 1487963 292 18962425 12.90 12.90 12.65 12.65 0.15 -1.17% 12.65 31 12.85 3 43.62
2014-11-26 1907 566077 345 7201457 12.65 12.80 12.65 12.65 0.00 0% 12.65 102 12.75 6 43.62
2014-11-27 1907 418613 315 5301318 12.65 12.75 12.60 12.65 0.00 0% 12.65 36 12.70 851 43.62
2014-11-28 1907 445537 221 5633511 12.65 12.70 12.60 12.70 0.05 0.4% 12.65 13 12.70 864 43.79
2014-12-01 1907 2853027 981 36891898 12.60 13.25 12.50 13.20 0.50 3.94% 13.15 20 13.20 38 45.52
2014-12-02 1907 2620758 864 33907231 13.15 13.15 12.85 12.90 0.30 -2.27% 12.90 14 12.95 73 44.48
2014-12-03 1907 4309611 1257 56698557 12.90 13.30 12.80 13.30 0.40 3.1% 13.25 143 13.30 70 45.86
2014-12-04 1907 1518039 589 20034553 13.30 13.35 13.10 13.20 0.10 -0.75% 13.20 25 13.25 72 45.52
2014-12-05 1907 1325892 528 17404432 13.10 13.20 13.10 13.10 0.10 -0.76% 13.10 82 13.15 71 45.17
2014-12-08 1907 3594976 1101 47936928 13.20 13.45 13.15 13.25 0.15 1.15% 13.25 63 13.30 50 45.69
2014-12-09 1907 1443989 566 18996803 13.35 13.35 13.05 13.05 0.20 -1.51% 13.05 56 13.15 87 45.00
2014-12-10 1907 838855 416 10923415 13.00 13.15 12.95 13.05 0.00 0% 13.00 15 13.05 9 45.00
2014-12-11 1907 873153 347 11336301 13.10 13.10 12.90 13.00 0.05 -0.38% 12.95 16 13.00 39 44.83
2014-12-12 1907 1931864 526 24499232 12.60 12.80 12.55 13.10 0.00 0.77% 12.60 186 12.65 4 13.70
2014-12-15 1907 529964 302 6885132 13.10 13.10 12.95 13.00 0.10 -0.76% 12.95 138 13.00 13 44.83
2014-12-16 1907 3547301 1215 46992332 13.10 13.35 13.00 13.10 0.10 0.77% 13.10 174 13.20 24 45.17
2014-12-17 1907 1533257 718 20055404 13.05 13.25 12.95 12.95 0.15 -1.15% 12.95 62 13.10 95 44.66
2014-12-18 1907 812792 294 10554107 13.10 13.15 12.90 12.90 0.05 -0.39% 12.90 105 13.00 4 44.48
2014-12-19 1907 805981 370 10476444 13.00 13.10 12.95 12.95 0.05 0.39% 12.95 10 13.00 37 44.66
2014-12-22 1907 761340 255 9908740 13.00 13.10 12.95 13.00 0.05 0.39% 13.00 15 13.05 6 44.83
2014-12-23 1907 852148 272 11116474 13.00 13.10 13.00 13.05 0.05 0.38% 13.00 278 13.05 7 45.00
2014-12-24 1907 1134054 357 14914500 13.00 13.20 13.00 13.15 0.10 0.77% 13.10 306 13.15 36 45.34
2014-12-25 1907 5149675 1311 69414430 13.25 13.60 13.20 13.45 0.30 2.28% 13.45 39 13.50 153 46.38
2014-12-26 1907 1010739 418 13493658 13.50 13.50 13.30 13.35 0.10 -0.74% 13.35 69 13.40 19 46.03
2014-12-27 1907 4656907 1036 63623642 13.35 13.80 13.30 13.50 0.15 1.12% 13.50 60 13.55 60 46.55
2014-12-29 1907 994816 359 13431801 13.50 13.60 13.45 13.55 0.05 0.37% 13.50 7 13.55 69 46.72
2014-12-30 1907 2934901 778 40320259 13.55 13.95 13.50 13.50 0.05 -0.37% 13.50 14 13.60 7 46.55
2014-12-31 1907 1180796 457 16056563 13.60 13.65 13.50 13.65 0.15 1.11% 13.60 18 13.65 141 47.07