仁寶(2324)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　22.85
0
0%		22.35
-0.5
-2.19%		 　22.35
0
0%		22.25
-0.1
-0.45%		22.55
0.3
1.35%		22.85
0.3
1.33%		22.40
-0.45
-1.97%		 　22.50
0.1
0.45%		22.40
-0.1
-0.44%		23.75
1.35
6.03%		23.90
0.15
0.63%		23.05
-0.85
-3.56%		 　23.80
0.75
3.25%		23.95
0.15
0.63%		24.15
0.2
0.84%		23.45
-0.7
-2.9%		23.60
0.15
0.64%		 　22.75
-0.85
-3.6%		 22.73
2 月　　　　21.20
-1.55
-6.81%		21.20
0
0%		21.30
0.1
0.47%		 　21.20
-0.1
-0.47%		20.90
-0.3
-1.42%		20.65
-0.25
-1.2%		20.60
-0.05
-0.24%		20.80
0.2
0.97%		 　21.00
0.2
0.96%		21.20
0.2
0.95%		20.75
-0.45
-2.12%		20.20
-0.55
-2.65%		20.70
0.5
2.48%		 　20.40
-0.3
-1.45%		20.20
-0.2
-0.98%		20.30
0.1
0.5%		20.50
0.2
0.99%		 20.74
3 月　　20.50
0
0%		20.10
-0.4
-1.95%		20.15
0.05
0.25%		20.30
0.15
0.74%		20.40
0.1
0.49%		 　20.15
-0.25
-1.23%		20.30
0.15
0.74%		19.80
-0.5
-2.46%		20.00
0.2
1.01%		19.90
-0.1
-0.5%		 　19.90
0
0%		20.00
0.1
0.5%		20.50
0.5
2.5%		20.15
-0.35
-1.71%		19.80
-0.35
-1.74%		 　19.80
0
0%		19.90
0.1
0.51%		20.05
0.15
0.75%		20.50
0.45
2.24%		21.90
1.4
6.83%		 21.60
-0.3
-1.37%		20.34
4 月21.70
0.1
0.46%		22.05
0.35
1.61%		22.00
-0.05
-0.23%		 　　22.20
0.2
0.91%		22.15
-0.05
-0.23%		22.30
0.15
0.68%		22.70
0.4
1.79%		22.50
-0.2
-0.88%		 　22.30
-0.2
-0.89%		22.70
0.4
1.79%		22.45
-0.25
-1.1%		22.25
-0.2
-0.89%		21.60
-0.65
-2.92%		 　21.95
0.35
1.62%		22.30
0.35
1.59%		22.65
0.35
1.57%		22.75
0.1
0.44%		22.10
-0.65
-2.86%		 　21.60
-0.5
-2.26%		21.60
0
0%		21.55
-0.05
-0.23%		 22.13
5 月　21.80
0.25
1.16%		 　21.90
0.1
0.46%		21.95
0.05
0.23%		21.70
-0.25
-1.14%		22.35
0.65
3%		22.85
0.5
2.24%		 　23.35
0.5
2.19%		22.10
-1.25
-5.35%		22.95
0.85
3.85%		22.90
-0.05
-0.22%		23.00
0.1
0.44%		 　23.00
0
0%		23.20
0.2
0.87%		22.90
-0.3
-1.29%		23.00
0.1
0.44%		23.65
0.65
2.83%		 　23.40
-0.25
-1.06%		24.00
0.6
2.56%		24.00
0
0%		24.85
0.85
3.54%		24.70
-0.15
-0.6%		 23.06
6 月　　24.40
-0.3
-1.21%		24.20
-0.2
-0.82%		24.20
0
0%		24.25
0.05
0.21%		 　24.90
0.65
2.68%		25.40
0.5
2.01%		25.30
-0.1
-0.39%		24.90
-0.4
-1.58%		24.90
0
0%		 　24.60
-0.3
-1.2%		24.60
0
0%		24.50
-0.1
-0.41%		24.75
0.25
1.02%		24.20
-0.55
-2.22%		 　24.15
-0.05
-0.21%		24.00
-0.15
-0.62%		24.00
0
0%		24.00
0
0%		23.70
-0.3
-1.25%		 　24.40
0.7
2.95%		 24.49
7 月24.80
0.4
1.64%		25.00
0.2
0.81%		25.35
0.35
1.4%		26.00
0.65
2.56%		 　25.65
-0.35
-1.35%		26.45
0.8
3.12%		25.75
-0.7
-2.65%		25.95
0.2
0.78%		25.05
-0.9
-3.47%		 　26.80
1.75
6.99%		27.40
0.6
2.24%		28.80
1.4
5.11%		27.60
-1.2
-4.17%		28.85
1.25
4.53%		 　28.80
-0.05
-0.17%		29.55
0.75
2.6%		 28.95
-0.6
-2.03%		28.00
-0.95
-3.28%		 　28.40
0.4
1.43%		27.75
-0.65
-2.29%		28.45
0.7
2.52%		27.80
-0.65
-2.28%		27.25
8 月27.50
-0.3
-1.08%		 　29.40
1.9
6.91%		28.40
-1
-3.4%		28.60
0.2
0.7%		26.70
-1.9
-6.64%		26.20
-0.5
-1.87%		 　26.35
0.15
0.57%		26.20
-0.15
-0.57%		26.75
0.55
2.1%		26.80
0.05
0.19%		26.75
-0.05
-0.19%		 　26.55
-0.2
-0.75%		27.15
0.6
2.26%		26.90
-0.25
-0.92%		26.85
-0.05
-0.19%		27.20
0.35
1.3%		 　27.20
0
0%		27.00
-0.2
-0.74%		26.95
-0.05
-0.19%		26.70
-0.25
-0.93%		26.60
-0.1
-0.37%		 27.13
9 月27.10
0.5
1.88%		26.70
-0.4
-1.48%		26.90
0.2
0.75%		26.50
-0.4
-1.49%		25.90
-0.6
-2.26%		 　　25.55
-0.35
-1.35%		25.75
0.2
0.78%		25.65
-0.1
-0.39%		24.15
-1.5
-5.85%		 　24.55
0.4
1.66%		25.25
0.7
2.85%		25.25
0
0%		25.00
-0.25
-0.99%		24.25
-0.75
-3%		 　23.60
-0.65
-2.68%		23.50
-0.1
-0.42%		23.75
0.25
1.06%		23.15
-0.6
-2.53%		23.45
0.3
1.3%		 　22.70
-0.75
-3.2%		22.75
0.05
0.22%		 24.65
10 月23.05
0.3
1.32%		23.15
0.1
0.43%		23.50
0.35
1.51%		 　23.50
0
0%		23.10
-0.4
-1.7%		22.65
-0.45
-1.95%		21.70
-0.95
-4.19%		 　　20.80
-0.9
-4.15%		21.20
0.4
1.92%		20.50
-0.7
-3.3%		21.50
1
4.88%		20.20
-1.3
-6.05%		 　21.10
0.9
4.46%		20.65
-0.45
-2.13%		20.80
0.15
0.73%		20.95
0.15
0.72%		20.80
-0.15
-0.72%		 　20.90
0.1
0.48%		21.00
0.1
0.48%		21.70
0.7
3.33%		22.40
0.7
3.23%		22.45
0.05
0.22%		21.69
11 月 　22.15
-0.3
-1.34%		21.90
-0.25
-1.13%		21.30
-0.6
-2.74%		21.10
-0.2
-0.94%		21.00
-0.1
-0.47%		 　21.20
0.2
0.95%		21.15
-0.05
-0.24%		20.95
-0.2
-0.95%		21.40
0.45
2.15%		20.30
-1.1
-5.14%		 　19.60
-0.7
-3.45%		19.90
0.3
1.53%		19.75
-0.15
-0.75%		19.70
-0.05
-0.25%		19.85
0.15
0.76%		 　19.75
-0.1
-0.5%		19.70
-0.05
-0.25%		20.00
0.3
1.52%		19.95
-0.05
-0.25%		19.80
-0.15
-0.75%		 20.48
12 月19.90
0.1
0.51%		20.00
0.1
0.5%		20.20
0.2
1%		20.55
0.35
1.73%		20.50
-0.05
-0.24%		 　20.05
-0.45
-2.2%		20.05
0
0%		20.15
0.1
0.5%		20.40
0.25
1.24%		20.30
-0.1
-0.49%		 　20.10
-0.2
-0.99%		20.25
0.15
0.75%		20.15
-0.1
-0.49%		20.15
0
0%		20.30
0.15
0.74%		 　21.70
1.4
6.9%		21.85
0.15
0.69%		22.30
0.45
2.06%		22.05
-0.25
-1.12%		22.25
0.2
0.91%		22.50
0.25
1.12%		 22.75
0.25
1.11%		22.45
-0.3
-1.32%		22.20
-0.25
-1.11%		20.99

說明:最高漲幅:6.99%最低跌幅:-6.81% 最高價:29.55最低價:19.60平均價:22.99,灰色底表示週末,漲142天(58.2)元,跌143天(-61.1)元,平盤29天
7%=7,6%=1,5%=3,4%=4,3%=17,2%=30,1%=60,0%=49,-0%=2,-1%=2,-2%=6,-3%=7,-4%=18,-5%=22,-6%=29,-7%=57,

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 2324 6387870 1985 145451726 22.85 22.90 22.65 22.85 0.00 0% 22.80 45 22.85 270 71.41
2014-01-03 2324 10256194 3521 230664764 22.80 22.80 22.35 22.35 0.50 -2.19% 22.35 99 22.40 43 69.84
2014-01-06 2324 8894283 2257 200185191 22.50 22.70 22.35 22.35 0.00 0% 22.35 163 22.40 5 69.84
2014-01-07 2324 8502059 3547 191272537 22.60 22.75 22.25 22.25 0.10 -0.45% 22.25 607 22.35 1 69.53
2014-01-08 2324 18808521 4958 423187761 22.35 22.75 22.30 22.55 0.30 1.35% 22.55 81 22.60 12 70.47
2014-01-09 2324 22860423 5983 522170883 22.65 22.95 22.55 22.85 0.30 1.33% 22.80 53 22.85 447 71.41
2014-01-10 2324 15605319 3655 351308522 23.00 23.00 22.35 22.40 0.45 -1.97% 22.40 274 22.45 4 70.00
2014-01-13 2324 9201779 1911 206969880 22.50 22.55 22.40 22.50 0.10 0.45% 22.45 55 22.50 563 70.31
2014-01-14 2324 2466606 949 55255094 22.35 22.50 22.30 22.40 0.10 -0.44% 22.40 457 22.45 164 70.00
2014-01-15 2324 49224698 10654 1162292667 22.50 23.95 22.50 23.75 1.35 6.03% 23.75 134 23.80 33 74.22
2014-01-16 2324 28560865 6793 683331849 23.95 24.20 23.65 23.90 0.15 0.63% 23.85 82 23.90 240 74.69
2014-01-17 2324 25505941 6502 594997208 23.90 23.90 23.05 23.05 0.85 -3.56% 23.05 225 23.10 3 72.03
2014-01-20 2324 19920988 5758 468642239 23.05 23.95 22.95 23.80 0.75 3.25% 23.80 10 23.85 32 74.38
2014-01-21 2324 17911705 6109 429603428 23.80 24.15 23.70 23.95 0.15 0.63% 23.95 57 24.00 25 74.84
2014-01-22 2324 8623057 2795 207553526 24.05 24.20 23.85 24.15 0.20 0.84% 24.05 10 24.15 476 75.47
2014-01-23 2324 8168549 3076 193678694 24.00 24.15 23.45 23.45 0.70 -2.9% 23.45 201 23.50 8 73.28
2014-01-24 2324 7742542 2689 182058123 23.50 23.75 23.30 23.60 0.15 0.64% 23.55 9 23.60 292 73.75
2014-01-27 2324 13964267 4737 319729934 23.10 23.40 22.75 22.75 0.85 -3.6% 22.75 72 22.80 25 71.09
2014-02-05 2324 30640488 7585 653762180 21.70 21.70 21.20 21.20 1.55 -6.81% 0.00 0 21.20 10720 66.25
2014-02-06 2324 28090076 8722 595254601 21.20 21.40 20.80 21.20 0.00 0% 21.20 612 21.25 229 66.25
2014-02-07 2324 13806278 4303 293783260 21.50 21.50 21.15 21.30 0.10 0.47% 21.25 163 21.30 462 66.56
2014-02-10 2324 10534283 3435 224655305 21.45 21.50 21.20 21.20 0.10 -0.47% 21.20 101 21.25 98 66.25
2014-02-11 2324 16787313 6093 350848773 21.10 21.20 20.70 20.90 0.30 -1.42% 20.85 45 20.90 151 65.31
2014-02-12 2324 21412163 6080 442064602 21.00 21.05 20.50 20.65 0.25 -1.2% 20.60 123 20.65 1019 64.53
2014-02-13 2324 23516506 5029 486363405 20.65 20.90 20.45 20.60 0.05 -0.24% 20.60 383 20.65 9 64.38
2014-02-14 2324 34488692 8528 720784016 20.70 21.10 20.60 20.80 0.20 0.97% 20.80 317 20.85 39 65.00
2014-02-17 2324 18516306 4080 388819291 21.00 21.10 20.90 21.00 0.20 0.96% 21.00 52 21.05 202 65.63
2014-02-18 2324 13658941 4030 288183175 21.15 21.20 20.95 21.20 0.20 0.95% 21.20 151 21.25 211 66.25
2014-02-19 2324 29452256 4678 615056728 21.20 21.20 20.65 20.75 0.45 -2.12% 20.75 292 20.80 31 64.84
2014-02-20 2324 29029712 7552 594290103 20.75 20.90 20.20 20.20 0.55 -2.65% 20.20 547 20.25 20 63.13
2014-02-21 2324 19247160 4672 394803419 20.30 20.70 20.25 20.70 0.50 2.48% 20.65 65 20.70 966 64.69
2014-02-24 2324 13802000 3691 281449825 20.70 20.80 20.25 20.40 0.30 -1.45% 20.35 234 20.40 741 63.75
2014-02-25 2324 19384031 5170 393956299 20.50 20.55 20.20 20.20 0.20 -0.98% 20.20 925 20.25 80 63.13
2014-02-26 2324 15241745 4516 309755420 20.20 20.45 20.20 20.30 0.10 0.5% 20.30 1106 20.35 103 63.44
2014-02-27 2324 8980335 2385 183650053 20.35 20.50 20.30 20.50 0.20 0.99% 20.45 258 20.50 504 64.06
2014-03-03 2324 20135851 7235 410727089 20.40 20.55 20.20 20.50 0.00 0% 20.45 398 20.50 33 64.06
2014-03-04 2324 14611924 4515 295236850 20.30 20.40 20.05 20.10 0.40 -1.95% 20.10 21 20.15 16 62.81
2014-03-05 2324 16877208 2793 340939209 20.30 20.40 20.15 20.15 0.05 0.25% 20.15 257 20.20 15 62.97
2014-03-06 2324 22127115 4331 448660437 20.40 20.45 20.15 20.30 0.15 0.74% 20.25 178 20.30 1498 63.44
2014-03-07 2324 26904413 4871 551230391 20.40 20.65 20.35 20.40 0.10 0.49% 20.35 283 20.40 225 63.75
2014-03-10 2324 13206667 2651 267245967 20.40 20.40 20.15 20.15 0.25 -1.23% 20.15 113 20.20 167 62.97
2014-03-11 2324 10291967 2034 208362413 20.20 20.30 20.15 20.30 0.15 0.74% 20.25 10 20.30 662 63.44
2014-03-12 2324 31003366 8134 616484333 20.15 20.20 19.65 19.80 0.50 -2.46% 19.80 105 19.85 323 61.88
2014-03-13 2324 16807236 4087 334818920 19.90 20.05 19.80 20.00 0.20 1.01% 19.95 5 20.00 815 62.50
2014-03-14 2324 8348927 2320 166508668 20.00 20.05 19.85 19.90 0.10 -0.5% 19.90 163 19.95 276 62.19
2014-03-17 2324 5396769 1646 107403614 19.90 20.00 19.80 19.90 0.00 0% 19.90 9 19.95 155 62.19
2014-03-18 2324 12444914 2743 249087162 20.00 20.20 19.80 20.00 0.10 0.5% 20.00 310 20.05 1 62.50
2014-03-19 2324 11599922 3831 235504084 20.15 20.50 20.10 20.50 0.50 2.5% 20.45 5 20.50 1397 64.06
2014-03-20 2324 13195622 3853 265992435 20.45 20.45 20.05 20.15 0.35 -1.71% 20.15 69 20.20 304 62.97
2014-03-21 2324 16168933 4058 322027800 20.20 20.30 19.80 19.80 0.35 -1.74% 19.80 446 19.85 529 61.88
2014-03-24 2324 10796812 3544 212502992 19.60 19.80 19.60 19.80 0.00 0% 19.75 35 19.80 31 61.88
2014-03-25 2324 9008942 2208 179436565 19.75 20.00 19.70 19.90 0.10 0.51% 19.90 405 19.95 36 62.19
2014-03-26 2324 6956253 2046 139683060 20.10 20.15 19.95 20.05 0.15 0.75% 20.05 82 20.10 49 62.66
2014-03-27 2324 13498281 3824 273724159 20.05 20.50 20.05 20.50 0.45 2.24% 20.45 169 20.50 403 64.06
2014-03-28 2324 69458616 14764 1492767805 20.85 21.90 20.80 21.90 1.40 6.83% 21.90 21815 0.00 0 68.44
2014-03-31 2324 53371645 10781 1170099996 22.25 22.40 21.50 21.60 0.30 -1.37% 21.55 168 21.60 594 67.50
2014-04-01 2324 17183342 4286 372960195 21.70 21.85 21.45 21.70 0.10 0.46% 21.65 160 21.75 177 67.81
2014-04-02 2324 28661210 7059 630886480 21.90 22.15 21.85 22.05 0.35 1.61% 22.00 110 22.05 206 38.68
2014-04-03 2324 16408316 3561 361697652 22.10 22.15 21.90 22.00 0.05 -0.23% 22.00 57 22.05 1251 38.60
2014-04-07 2324 13725321 4096 302840712 21.90 22.25 21.85 22.20 0.20 0.91% 22.15 194 22.20 593 38.95
2014-04-08 2324 10314988 2636 228503715 22.20 22.30 22.00 22.15 0.05 -0.23% 22.10 118 22.15 6 38.86
2014-04-09 2324 9730078 3910 215738849 22.10 22.30 22.05 22.30 0.15 0.68% 22.25 85 22.30 1443 39.12
2014-04-10 2324 23386202 5865 528354042 22.50 22.75 22.40 22.70 0.40 1.79% 22.70 597 22.75 1463 39.82
2014-04-11 2324 12678659 3133 284213159 22.65 22.65 22.20 22.50 0.20 -0.88% 22.45 36 22.50 389 39.47
2014-04-14 2324 5957810 2246 132823212 22.40 22.45 22.20 22.30 0.20 -0.89% 22.25 20 22.30 166 39.12
2014-04-15 2324 9343890 2437 210856329 22.30 22.70 22.30 22.70 0.40 1.79% 22.50 17 22.70 1098 39.82
2014-04-16 2324 6515039 1884 146661785 22.70 22.75 22.40 22.45 0.25 -1.1% 22.45 717 22.50 5 39.39
2014-04-17 2324 10136938 3095 226883340 22.55 22.65 22.20 22.25 0.20 -0.89% 22.25 14 22.30 1 39.04
2014-04-18 2324 18858983 4722 411998411 22.25 22.35 21.60 21.60 0.65 -2.92% 21.55 720 21.60 61 37.89
2014-04-21 2324 6706337 2309 146802593 21.65 22.05 21.65 21.95 0.35 1.62% 21.95 56 22.00 524 38.51
2014-04-22 2324 8705321 2717 192885650 22.00 22.35 21.95 22.30 0.35 1.59% 22.30 2060 22.35 155 39.12
2014-04-23 2324 19833451 5773 448410132 22.30 22.85 22.30 22.65 0.35 1.57% 22.60 1 22.65 391 39.74
2014-04-24 2324 17420666 4811 397713743 22.75 23.00 22.50 22.75 0.10 0.44% 22.75 548 22.80 16 39.91
2014-04-25 2324 17381950 4343 386236000 22.80 22.85 21.65 22.10 0.65 -2.86% 22.10 68 22.15 73 38.77
2014-04-28 2324 14680476 3665 317720220 21.55 21.80 21.50 21.60 0.50 -2.26% 21.60 128 21.65 12 37.89
2014-04-29 2324 7872419 2298 170683355 21.60 21.80 21.60 21.60 0.00 0% 21.55 440 21.60 86 37.89
2014-04-30 2324 23109634 2981 498432849 21.60 21.75 21.40 21.55 0.05 -0.23% 21.55 294 21.60 3 37.81
2014-05-02 2324 5462334 1878 118938927 21.75 21.90 21.60 21.80 0.25 1.16% 21.75 272 21.80 217 38.25
2014-05-05 2324 3978654 1423 86748087 21.95 21.95 21.70 21.90 0.10 0.46% 21.85 20 21.90 494 38.42
2014-05-06 2324 5643324 1817 123546095 21.95 22.00 21.75 21.95 0.05 0.23% 21.90 80 21.95 72 38.51
2014-05-07 2324 10315918 3885 223693664 21.95 22.00 21.45 21.70 0.25 -1.14% 21.65 10 21.70 280 38.07
2014-05-08 2324 26406472 6899 589141399 21.90 22.70 21.80 22.35 0.65 3% 22.35 177 22.40 23 39.21
2014-05-09 2324 44420016 10584 1025218675 23.25 23.40 22.85 22.85 0.50 2.24% 22.85 63 22.90 94 40.09
2014-05-12 2324 40923873 9437 954970276 23.00 23.70 22.75 23.35 0.50 2.19% 23.30 49 23.35 208 40.96
2014-05-13 2324 62511663 13689 1408358986 23.40 23.60 21.80 22.10 1.25 -5.35% 22.05 2 22.10 1628 38.77
2014-05-14 2324 64708268 12555 1481409635 22.80 23.10 22.60 22.95 0.85 3.85% 22.95 160 23.00 852 40.26
2014-05-15 2324 23929140 5463 544541382 23.00 23.00 22.50 22.90 0.05 -0.22% 22.85 34 22.90 287 40.18
2014-05-16 2324 13386583 3226 306737038 22.60 23.10 22.60 23.00 0.10 0.44% 22.95 90 23.00 29 0.00
2014-05-19 2324 13234268 2141 303438112 23.00 23.05 22.75 23.00 0.00 0% 22.95 28 23.00 1280 0.00
2014-05-20 2324 18945621 3545 438019061 23.15 23.20 22.95 23.20 0.20 0.87% 23.15 72 23.20 1146 0.00
2014-05-21 2324 8188052 2215 187766870 23.10 23.15 22.80 22.90 0.30 -1.29% 22.90 27 22.95 203 0.00
2014-05-22 2324 9283601 2402 213038687 23.00 23.00 22.85 23.00 0.10 0.44% 22.95 141 23.00 1909 0.00
2014-05-23 2324 24305489 5628 570241898 23.20 23.80 23.10 23.65 0.65 2.83% 23.60 51 23.65 632 0.00
2014-05-26 2324 12561978 4188 294307973 23.65 23.65 23.30 23.40 0.25 -1.06% 23.40 55 23.45 19 0.00
2014-05-27 2324 22120784 6086 527928197 23.45 24.20 23.40 24.00 0.60 2.56% 23.95 21 24.00 968 0.00
2014-05-28 2324 24848488 5818 598298729 24.00 24.30 23.80 24.00 0.00 0% 24.00 121 24.10 601 0.00
2014-05-29 2324 40976051 9004 1013886256 24.00 25.15 24.00 24.85 0.85 3.54% 24.85 374 24.90 85 0.00
2014-05-30 2324 26933516 5003 669275212 25.00 25.10 24.65 24.70 0.15 -0.6% 24.70 687 24.80 6 0.00
2014-06-03 2324 13166093 4037 323764879 24.85 25.00 24.25 24.40 0.30 -1.21% 24.35 49 24.40 417 0.00
2014-06-04 2324 16923777 3719 409605097 24.50 24.50 24.00 24.20 0.20 -0.82% 24.20 75 24.25 356 0.00
2014-06-05 2324 12416887 2818 300256196 24.25 24.35 24.00 24.20 0.00 0% 24.20 64 24.25 30 0.00
2014-06-06 2324 11073643 2387 268459973 24.30 24.35 24.10 24.25 0.05 0.21% 24.25 108 24.30 534 0.00
2014-06-09 2324 14417195 3674 354200101 24.40 25.00 24.25 24.90 0.65 2.68% 24.90 6 24.95 567 0.00
2014-06-10 2324 32178021 7471 820907733 25.25 25.80 25.20 25.40 0.50 2.01% 25.35 237 25.40 312 0.00
2014-06-11 2324 19531646 4668 494927406 25.50 25.60 25.10 25.30 0.10 -0.39% 25.25 8 25.30 139 0.00
2014-06-12 2324 11254856 2908 281584587 25.20 25.25 24.85 24.90 0.40 -1.58% 24.90 65 25.00 254 0.00
2014-06-13 2324 10685396 3550 265264779 24.80 24.95 24.70 24.90 0.00 0% 24.85 59 24.90 399 0.00
2014-06-16 2324 8171753 2514 202418282 25.15 25.15 24.60 24.60 0.30 -1.2% 24.55 338 24.60 231 0.00
2014-06-17 2324 8116531 2355 200081601 24.60 24.75 24.55 24.60 0.00 0% 24.60 329 24.70 164 0.00
2014-06-18 2324 12193085 3712 300188243 24.65 24.85 24.35 24.50 0.10 -0.41% 24.50 47 24.55 3 0.00
2014-06-19 2324 17971439 3314 445354319 24.50 25.00 24.35 24.75 0.25 1.02% 24.75 1974 24.80 1582 0.00
2014-06-20 2324 18322760 3584 449815917 24.95 25.00 24.20 24.20 0.55 -2.22% 24.20 243 24.25 15 0.00
2014-06-23 2324 12101134 3640 294693554 24.30 24.65 24.15 24.15 0.05 -0.21% 24.15 62 24.20 84 0.00
2014-06-24 2324 14519472 3309 350909628 24.30 24.45 23.95 24.00 0.15 -0.62% 23.95 238 24.00 36 0.00
2014-06-25 2324 11198984 3395 269626866 24.30 24.30 23.95 24.00 0.00 0% 23.95 183 24.00 534 0.00
2014-06-26 2324 10115167 2959 242823568 24.10 24.10 23.90 24.00 0.00 0% 23.95 80 24.00 1662 0.00
2014-06-27 2324 12463392 2879 298373615 24.00 24.15 23.65 23.70 0.30 -1.25% 23.70 67 23.75 96 0.00
2014-06-30 2324 13665348 3439 330424863 23.85 24.40 23.80 24.40 0.70 2.95% 24.30 23 24.40 419 0.00
2014-07-01 2324 19557858 4731 486910343 24.60 25.05 24.40 24.80 0.40 1.64% 24.80 222 24.85 10 0.00
2014-07-02 2324 14171735 3664 354198162 25.05 25.10 24.80 25.00 0.20 0.81% 24.95 6 25.00 393 0.00
2014-07-03 2324 12146024 3784 305042560 25.00 25.35 24.80 25.35 0.35 1.4% 25.30 12 25.35 421 0.00
2014-07-04 2324 20954357 5370 538541045 25.50 26.00 25.35 26.00 0.65 2.56% 25.95 146 26.00 1041 0.00
2014-07-07 2324 16053308 3940 409606285 25.90 25.95 25.30 25.65 0.35 -1.35% 25.60 13 25.65 543 0.00
2014-07-08 2324 22217310 5494 578648927 25.75 26.50 25.65 26.45 0.80 3.12% 26.40 216 26.45 58 0.00
2014-07-09 2324 17487634 4679 452598442 26.35 26.35 25.60 25.75 0.70 -2.65% 25.75 21 25.80 385 0.00
2014-07-10 2324 24388690 4909 634748015 26.20 26.25 25.90 25.95 0.20 0.78% 25.90 581 25.95 1626 0.00
2014-07-11 2324 20509711 4327 524740306 26.05 26.20 25.05 25.05 0.90 -3.47% 25.05 215 25.10 5 0.00
2014-07-14 2324 27564728 7505 717713722 25.40 26.80 25.30 26.80 1.75 6.99% 26.75 38 26.80 680 0.00
2014-07-15 2324 31853678 9694 869320659 27.00 27.60 26.95 27.40 0.60 2.24% 27.40 504 27.45 2 0.00
2014-07-16 2324 48774679 13664 1392683903 27.40 29.30 27.40 28.80 1.40 5.11% 28.80 232 28.85 3 0.00
2014-07-17 2324 39416819 9312 1111148015 28.90 29.20 27.60 27.60 1.20 -4.17% 27.60 1369 27.65 265 0.00
2014-07-18 2324 26313157 9024 754523103 27.55 29.25 27.55 28.85 1.25 4.53% 28.85 290 28.90 273 0.00
2014-07-21 2324 29044851 8242 851415921 29.10 30.00 28.60 28.80 0.05 -0.17% 28.80 97 28.85 190 0.00
2014-07-22 2324 32849347 8305 967375853 29.20 29.85 29.05 29.55 0.75 2.6% 29.50 5 29.55 15 0.00
2014-07-24 2324 20554674 6684 598074018 29.75 29.75 28.80 28.95 0.60 -2.03% 28.90 326 28.95 171 0.00
2014-07-25 2324 20469659 7427 578998794 29.00 29.10 27.95 28.00 0.95 -3.28% 28.00 462 28.05 2 0.00
2014-07-28 2324 18780705 6685 533106196 27.90 29.00 27.80 28.40 0.40 1.43% 28.35 425 28.40 235 0.00
2014-07-29 2324 21421175 6299 600418173 28.50 28.50 27.65 27.75 0.65 -2.29% 27.75 25 27.80 22 0.00
2014-07-30 2324 12981635 3845 368200075 28.20 28.55 27.95 28.45 0.70 2.52% 28.40 368 28.45 59 0.00
2014-07-31 2324 8969058 3269 250060798 28.00 28.25 27.60 27.80 0.65 -2.28% 27.80 319 27.85 49 0.00
2014-08-01 2324 15957974 3985 436148170 27.20 27.55 27.15 27.50 0.30 -1.08% 27.45 17 27.50 214 0.00
2014-08-04 2324 30012618 8503 868711228 28.00 29.40 27.70 29.40 1.90 6.91% 29.35 105 29.40 648 0.00
2014-08-05 2324 18119420 6939 517971807 29.40 29.40 28.30 28.40 1.00 -3.4% 28.40 196 28.45 6 0.00
2014-08-06 2324 17584348 5121 500409773 28.45 28.90 27.80 28.60 0.20 0.7% 28.60 26 28.65 237 0.00
2014-08-07 2324 21620023 7122 585304058 27.80 27.80 26.60 26.70 0.00 -6.64% 26.70 322 26.75 6 0.00
2014-08-08 2324 16203141 4813 425150835 26.50 26.70 26.05 26.20 0.50 -1.87% 26.15 223 26.20 246 0.00
2014-08-11 2324 12554788 3441 333917240 26.50 26.90 26.25 26.35 0.15 0.57% 26.35 184 26.40 13 0.00
2014-08-12 2324 11253388 4066 294083660 26.45 26.50 25.90 26.20 0.15 -0.57% 26.15 2 26.20 210 0.00
2014-08-13 2324 12467092 4480 333056685 26.25 26.90 26.20 26.75 0.55 2.1% 26.70 57 26.75 59 0.00
2014-08-14 2324 25178665 6530 684575907 27.00 27.75 26.80 26.80 0.05 0.19% 26.80 79 26.85 191 0.00
2014-08-15 2324 8902081 2437 238057755 26.80 26.95 26.45 26.75 0.05 -0.19% 26.70 94 26.75 330 0.00
2014-08-18 2324 4286868 1676 114552780 26.90 27.05 26.55 26.55 0.20 -0.75% 26.55 405 26.60 1 0.00
2014-08-19 2324 8222758 3205 222400447 27.00 27.35 26.80 27.15 0.60 2.26% 27.10 12 27.15 22 0.00
2014-08-20 2324 12160573 4540 327446471 27.45 27.50 26.60 26.90 0.25 -0.92% 26.90 29 26.95 107 0.00
2014-08-21 2324 8491762 3264 229112039 27.30 27.30 26.80 26.85 0.05 -0.19% 26.80 88 26.85 238 0.00
2014-08-22 2324 19192299 6365 522372524 27.20 27.45 26.85 27.20 0.35 1.3% 27.15 4 27.20 216 0.00
2014-08-25 2324 10680682 3611 290135230 27.40 27.40 27.05 27.20 0.00 0% 27.15 17 27.20 834 0.00
2014-08-26 2324 9963127 3935 269188179 27.20 27.30 26.80 27.00 0.20 -0.74% 26.95 32 27.00 156 0.00
2014-08-27 2324 19364340 4967 521867963 27.00 27.15 26.85 26.95 0.05 -0.19% 26.90 164 26.95 2043 0.00
2014-08-28 2324 12881105 3920 344146922 26.95 26.95 26.55 26.70 0.25 -0.93% 26.65 366 26.70 538 0.00
2014-08-29 2324 18201688 3628 488380895 26.70 27.05 26.60 26.60 0.10 -0.37% 26.60 1388 26.65 8 0.00
2014-09-01 2324 9277891 3655 250518867 27.00 27.10 26.90 27.10 0.50 1.88% 27.00 31 27.10 284 0.00
2014-09-02 2324 7409811 2579 198104454 27.10 27.15 26.60 26.70 0.40 -1.48% 26.65 40 26.70 1508 0.00
2014-09-03 2324 6962792 1955 186726359 26.80 26.90 26.70 26.90 0.20 0.75% 26.80 2 26.90 44 0.00
2014-09-04 2324 9850080 3665 263132443 26.90 27.00 26.30 26.50 0.40 -1.49% 26.50 22 26.55 41 0.00
2014-09-05 2324 12829752 4462 334186202 26.60 26.70 25.55 25.90 0.60 -2.26% 25.90 12 25.95 66 0.00
2014-09-09 2324 14709002 4990 376530976 26.20 26.20 25.35 25.55 0.35 -1.35% 25.50 23 25.55 83 0.00
2014-09-10 2324 16274081 4579 415551478 25.70 25.75 25.25 25.75 0.20 0.78% 25.70 161 25.75 670 0.00
2014-09-11 2324 19701329 3426 504053053 25.80 25.85 25.50 25.65 0.10 -0.39% 25.65 47 25.70 229 0.00
2014-09-12 2324 29630411 9020 731550373 25.65 25.65 24.15 24.15 1.50 -5.85% 24.15 490 24.20 45 0.00
2014-09-15 2324 13816796 3771 336228871 24.15 24.65 24.10 24.55 0.40 1.66% 24.50 24 24.55 184 0.00
2014-09-16 2324 13804410 5192 343605976 24.50 25.30 24.20 25.25 0.70 2.85% 25.20 253 25.25 135 0.00
2014-09-17 2324 11515274 4337 290568734 25.20 25.35 25.05 25.25 0.00 0% 25.20 14 25.25 53 0.00
2014-09-18 2324 8776405 3683 219191775 25.20 25.30 24.80 25.00 0.25 -0.99% 24.90 86 25.00 268 0.00
2014-09-19 2324 18395449 5943 450790940 25.00 25.25 24.25 24.25 0.75 -3% 24.25 45 24.35 3 0.00
2014-09-22 2324 23865242 9241 565719402 24.25 24.25 23.45 23.60 0.65 -2.68% 23.60 34 23.65 46 0.00
2014-09-23 2324 16329934 5279 385820773 23.60 23.90 23.45 23.50 0.10 -0.42% 23.50 224 23.55 110 0.00
2014-09-24 2324 8652800 3408 204510524 23.50 23.80 23.35 23.75 0.25 1.06% 23.75 2 23.80 108 0.00
2014-09-25 2324 16633337 6488 388035600 23.60 23.90 23.00 23.15 0.60 -2.53% 23.15 27 23.20 103 0.00
2014-09-26 2324 10787679 3696 250543597 23.05 23.45 22.85 23.45 0.30 1.3% 23.35 92 23.45 140 0.00
2014-09-29 2324 20765719 7155 475232758 23.45 23.45 22.65 22.70 0.75 -3.2% 22.70 270 22.75 35 0.00
2014-09-30 2324 17861988 6643 405757764 22.70 23.00 22.35 22.75 0.05 0.22% 22.75 377 22.80 77 0.00
2014-10-01 2324 14673462 5909 336866576 22.70 23.20 22.55 23.05 0.30 1.32% 23.00 721 23.05 60 0.00
2014-10-02 2324 15977490 5731 367089807 22.85 23.40 22.75 23.15 0.10 0.43% 23.10 174 23.15 16 0.00
2014-10-03 2324 15076270 5107 354760534 23.30 23.85 23.15 23.50 0.35 1.51% 23.50 1021 23.55 24 0.00
2014-10-06 2324 12634108 4756 297260979 23.60 23.70 23.30 23.50 0.00 0% 23.50 518 23.55 105 0.00
2014-10-07 2324 14720343 4849 343092563 23.50 23.65 23.05 23.10 0.40 -1.7% 23.10 101 23.15 44 0.00
2014-10-08 2324 14336490 5075 327818549 23.00 23.20 22.65 22.65 0.45 -1.95% 22.65 401 22.85 1 0.00
2014-10-09 2324 28289434 8110 623735028 22.75 23.00 21.65 21.70 0.95 -4.19% 21.70 658 21.75 30 0.00
2014-10-13 2324 34075502 9880 716329569 21.25 21.30 20.80 20.80 0.90 -4.15% 20.80 1335 20.85 135 0.00
2014-10-14 2324 19388797 6739 411398866 20.85 21.50 20.80 21.20 0.40 1.92% 21.15 203 21.20 476 0.00
2014-10-15 2324 38125746 10197 790638540 21.30 21.55 20.30 20.50 0.70 -3.3% 20.50 510 20.55 362 0.00
2014-10-16 2324 24978205 8142 520326705 20.40 21.60 19.90 21.50 1.00 4.88% 21.50 550 21.55 242 0.00
2014-10-17 2324 32695796 8544 673471925 21.50 21.50 20.20 20.20 1.30 -6.05% 20.20 584 20.25 137 0.00
2014-10-20 2324 13510031 5278 284594442 20.95 21.30 20.65 21.10 0.90 4.46% 21.10 154 21.15 1 0.00
2014-10-21 2324 16725192 4457 346662676 21.10 21.10 20.60 20.65 0.45 -2.13% 20.65 139 20.70 5 0.00
2014-10-22 2324 11468535 3136 239973565 21.20 21.25 20.75 20.80 0.15 0.73% 20.80 57 20.85 2 0.00
2014-10-23 2324 8525096 2171 178031350 20.80 21.00 20.70 20.95 0.15 0.72% 20.90 91 20.95 91 0.00
2014-10-24 2324 9531609 2490 197661692 20.95 21.05 20.60 20.80 0.15 -0.72% 20.75 11 20.80 207 0.00
2014-10-27 2324 16395010 3064 342440938 20.80 21.15 20.65 20.90 0.10 0.48% 20.85 64 20.90 102 0.00
2014-10-28 2324 15906037 4959 336315767 21.20 21.30 21.00 21.00 0.10 0.48% 21.00 304 21.10 6 0.00
2014-10-29 2324 38894537 8304 843533438 21.30 22.40 21.05 21.70 0.70 3.33% 21.70 63 21.75 66 0.00
2014-10-30 2324 20895450 5015 461633765 21.90 22.40 21.70 22.40 0.70 3.23% 22.35 18 22.40 1 0.00
2014-10-31 2324 19075448 4444 427208970 22.40 22.55 22.15 22.45 0.05 0.22% 22.45 204 22.50 726 0.00
2014-11-03 2324 11277091 3672 250397998 22.50 22.55 21.95 22.15 0.30 -1.34% 22.10 86 22.15 49 0.00
2014-11-04 2324 10749229 3630 235220450 22.20 22.20 21.70 21.90 0.25 -1.13% 21.85 50 21.90 35 0.00
2014-11-05 2324 19548516 5679 418771527 21.90 21.90 21.30 21.30 0.60 -2.74% 21.30 704 21.35 11 0.00
2014-11-06 2324 12409822 3887 265251617 21.50 21.60 21.10 21.10 0.20 -0.94% 21.10 601 21.15 5 0.00
2014-11-07 2324 16791508 4532 353517710 21.00 21.25 20.90 21.00 0.10 -0.47% 21.00 461 21.05 21 0.00
2014-11-10 2324 17853343 5115 382341204 21.10 21.65 21.10 21.20 0.20 0.95% 21.20 232 21.25 1 0.00
2014-11-11 2324 10558117 2845 223877507 21.20 21.40 21.00 21.15 0.05 -0.24% 21.15 17 21.20 6 0.00
2014-11-12 2324 12057253 3908 254381340 21.05 21.40 20.90 20.95 0.20 -0.95% 20.95 224 21.00 31 0.00
2014-11-13 2324 11024163 3616 233522254 21.10 21.40 20.95 21.40 0.45 2.15% 21.35 34 21.40 482 0.00
2014-11-14 2324 47488623 11843 970117707 20.90 20.90 20.20 20.30 1.10 -5.14% 20.25 690 20.30 1991 0.00
2014-11-17 2324 42770354 12553 846139251 20.25 20.40 19.60 19.60 0.70 -3.45% 19.60 700 19.65 40 16.47
2014-11-18 2324 12076645 4648 239399913 19.85 19.95 19.60 19.90 0.30 1.53% 19.85 76 19.90 282 16.72
2014-11-19 2324 23041162 6234 459660357 20.00 20.20 19.75 19.75 0.15 -0.75% 19.75 367 19.80 7 16.60
2014-11-20 2324 24348631 6215 481226528 19.75 19.90 19.65 19.70 0.05 -0.25% 19.70 1132 19.75 411 16.55
2014-11-21 2324 14156166 4224 281821979 19.80 20.05 19.75 19.85 0.15 0.76% 19.85 369 19.90 127 16.68
2014-11-24 2324 22773149 5220 452484378 19.95 20.00 19.70 19.75 0.10 -0.5% 19.75 785 19.80 379 16.60
2014-11-25 2324 18384883 4095 363459112 19.75 19.95 19.70 19.70 0.05 -0.25% 19.70 3323 19.75 2 16.55
2014-11-26 2324 41781517 7181 836801266 19.85 20.15 19.80 20.00 0.30 1.52% 20.00 492 20.05 1101 16.81
2014-11-27 2324 18225053 4252 364498432 20.05 20.05 19.95 19.95 0.05 -0.25% 19.95 363 20.00 2843 16.76
2014-11-28 2324 18372929 4637 364448623 20.00 20.00 19.75 19.80 0.15 -0.75% 19.80 2 19.85 420 16.64
2014-12-01 2324 12411252 3357 245702974 19.50 19.95 19.40 19.90 0.10 0.51% 19.85 237 19.90 55 16.72
2014-12-02 2324 32137180 5889 645135192 19.95 20.30 19.80 20.00 0.10 0.5% 19.95 210 20.00 27 16.81
2014-12-03 2324 24090706 4310 485339414 20.10 20.30 20.00 20.20 0.20 1% 20.20 397 20.25 361 16.97
2014-12-04 2324 28403988 6584 582647200 20.40 20.70 20.30 20.55 0.35 1.73% 20.55 209 20.60 708 17.27
2014-12-05 2324 20973825 5359 434994499 20.70 20.90 20.50 20.50 0.05 -0.24% 20.50 725 20.55 26 17.23
2014-12-08 2324 29261969 5694 589118604 20.40 20.50 20.00 20.05 0.45 -2.2% 20.05 4 20.10 434 16.85
2014-12-09 2324 11299480 2718 226690356 20.00 20.20 20.00 20.05 0.00 0% 20.05 489 20.10 259 16.85
2014-12-10 2324 15133622 4620 306384957 20.20 20.45 20.10 20.15 0.10 0.5% 20.15 309 20.20 68 16.93
2014-12-11 2324 14844628 3193 300256504 20.10 20.40 20.05 20.40 0.25 1.24% 20.35 60 20.40 221 17.14
2014-12-12 2324 5912464 2495 124667094 21.20 21.20 20.95 20.30 0.10 -0.49% 21.00 28 21.05 70 14.72
2014-12-15 2324 13021347 3464 262971880 20.30 20.30 20.10 20.10 0.20 -0.99% 20.10 612 20.15 153 16.89
2014-12-16 2324 15348565 3582 311395328 20.10 20.45 20.10 20.25 0.15 0.75% 20.25 856 20.30 273 17.02
2014-12-17 2324 14938904 4814 302376648 20.30 20.40 20.15 20.15 0.10 -0.49% 20.15 1201 20.20 32 16.93
2014-12-18 2324 11574920 3240 234218121 20.40 20.40 20.15 20.15 0.00 0% 20.15 164 20.20 109 16.93
2014-12-19 2324 50731114 7862 1042579698 20.40 21.00 20.25 20.30 0.15 0.74% 20.30 565 20.35 9 17.06
2014-12-22 2324 53248315 11878 1135544505 20.70 21.70 20.55 21.70 1.40 6.9% 21.70 2797 0.00 0 18.24
2014-12-23 2324 48531278 12061 1070566919 22.00 22.25 21.85 21.85 0.15 0.69% 21.85 845 21.90 19 18.36
2014-12-24 2324 36126642 9899 809854428 22.20 22.70 22.20 22.30 0.45 2.06% 22.30 321 22.35 8 18.74
2014-12-25 2324 14567889 4731 323325177 22.60 22.60 22.00 22.05 0.25 -1.12% 22.05 333 22.10 45 18.53
2014-12-26 2324 11730022 4071 261701566 22.20 22.50 22.10 22.25 0.20 0.91% 22.25 124 22.30 544 18.70
2014-12-27 2324 9349231 2491 210096739 22.45 22.60 22.30 22.50 0.25 1.12% 22.50 18 22.55 469 18.91
2014-12-29 2324 24574747 6974 562002909 22.50 23.20 22.50 22.75 0.25 1.11% 22.70 222 22.75 9 19.12
2014-12-30 2324 16267367 4916 367967870 22.95 22.95 22.45 22.45 0.30 -1.32% 22.45 332 22.55 29 18.87
2014-12-31 2324 22907897 5747 506631847 22.45 22.45 21.90 22.20 0.25 -1.11% 22.15 232 22.20 78 18.66