智邦(2345)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　16.05
0
0%		15.85
-0.2
-1.25%		 　15.80
-0.05
-0.32%		16.10
0.3
1.9%		16.30
0.2
1.24%		16.20
-0.1
-0.61%		16.60
0.4
2.47%		 　16.90
0.3
1.81%		16.95
0.05
0.3%		16.80
-0.15
-0.88%		16.70
-0.1
-0.6%		16.60
-0.1
-0.6%		 　16.45
-0.15
-0.9%		16.60
0.15
0.91%		17.00
0.4
2.41%		17.00
0
0%		16.75
-0.25
-1.47%		 　16.35
-0.4
-2.39%		 16.43
2 月　　　　16.15
-0.2
-1.22%		16.35
0.2
1.24%		16.60
0.25
1.53%		 　16.85
0.25
1.51%		16.65
-0.2
-1.19%		16.70
0.05
0.3%		16.70
0
0%		16.85
0.15
0.9%		 　17.20
0.35
2.08%		17.40
0.2
1.16%		17.20
-0.2
-1.15%		17.05
-0.15
-0.87%		17.05
0
0%		 　16.90
-0.15
-0.88%		16.95
0.05
0.3%		17.35
0.4
2.36%		17.15
-0.2
-1.15%		 16.92
3 月　　17.00
-0.15
-0.87%		17.25
0.25
1.47%		17.50
0.25
1.45%		17.80
0.3
1.71%		17.35
-0.45
-2.53%		 　17.40
0.05
0.29%		17.30
-0.1
-0.57%		17.20
-0.1
-0.58%		17.10
-0.1
-0.58%		17.15
0.05
0.29%		 　17.25
0.1
0.58%		17.20
-0.05
-0.29%		17.00
-0.2
-1.16%		16.80
-0.2
-1.18%		17.00
0.2
1.19%		 　16.80
-0.2
-1.18%		17.10
0.3
1.79%		16.90
-0.2
-1.17%		17.10
0.2
1.18%		17.00
-0.1
-0.58%		 17.00
0
0%		17.14
4 月16.95
-0.05
-0.29%		16.95
0
0%		16.85
-0.1
-0.59%		 　　17.00
0.15
0.89%		17.75
0.75
4.41%		18.50
0.75
4.23%		18.90
0.4
2.16%		19.15
0.25
1.32%		 　19.35
0.2
1.04%		19.35
0
0%		19.55
0.2
1.03%		19.45
-0.1
-0.51%		19.30
-0.15
-0.77%		 　19.45
0.15
0.78%		20.65
1.2
6.17%		19.30
-1.35
-6.54%		19.10
-0.2
-1.04%		17.90
-1.2
-6.28%		 　18.30
0.4
2.23%		18.35
0.05
0.27%		17.95
-0.4
-2.18%		 18.55
5 月　18.25
0.3
1.67%		 　18.00
-0.25
-1.37%		18.30
0.3
1.67%		18.05
-0.25
-1.37%		17.95
-0.1
-0.55%		17.80
-0.15
-0.84%		 　17.80
0
0%		17.80
0
0%		17.70
-0.1
-0.56%		17.55
-0.15
-0.85%		17.90
0.35
1.99%		 　17.95
0.05
0.28%		17.95
0
0%		18.25
0.3
1.67%		18.25
0
0%		18.30
0.05
0.27%		 　18.40
0.1
0.55%		18.20
-0.2
-1.09%		18.45
0.25
1.37%		18.80
0.35
1.9%		19.30
0.5
2.66%		 18.16
6 月　　19.05
-0.25
-1.3%		19.20
0.15
0.79%		19.25
0.05
0.26%		19.10
-0.15
-0.78%		 　19.10
0
0%		19.05
-0.05
-0.26%		19.10
0.05
0.26%		19.25
0.15
0.79%		19.30
0.05
0.26%		 　19.25
-0.05
-0.26%		19.05
-0.2
-1.04%		19.05
0
0%		19.30
0.25
1.31%		19.45
0.15
0.78%		 　18.70
-0.75
-3.86%		19.05
0.35
1.87%		19.25
0.2
1.05%		19.50
0.25
1.3%		19.40
-0.1
-0.51%		 　19.50
0.1
0.52%		 19.2
7 月19.50
0
0%		19.40
-0.1
-0.51%		18.65
-0.75
-3.87%		18.65
0
0%		 　18.85
0.2
1.07%		18.65
-0.2
-1.06%		18.85
0.2
1.07%		18.55
-0.3
-1.59%		17.90
-0.65
-3.5%		 　17.95
0.05
0.28%		18.15
0.2
1.11%		18.35
0.2
1.1%		18.50
0.15
0.82%		18.50
0
0%		 　18.75
0.25
1.35%		18.70
-0.05
-0.27%		 18.65
-0.05
-0.27%		18.45
-0.2
-1.07%		 　18.20
-0.25
-1.36%		18.00
-0.2
-1.1%		18.10
0.1
0.56%		18.20
0.1
0.55%		18.51
8 月18.05
-0.15
-0.82%		 　18.15
0.1
0.55%		17.95
-0.2
-1.1%		17.65
-0.3
-1.67%		17.30
-0.35
-1.98%		17.25
-0.05
-0.29%		 　17.40
0.15
0.87%		17.40
0
0%		18.10
0.7
4.02%		17.90
-0.2
-1.1%		17.70
-0.2
-1.12%		 　17.40
-0.3
-1.69%		17.75
0.35
2.01%		17.60
-0.15
-0.85%		17.60
0
0%		17.55
-0.05
-0.28%		 　17.65
0.1
0.57%		17.85
0.2
1.13%		18.20
0.35
1.96%		18.25
0.05
0.27%		18.20
-0.05
-0.27%		 17.77
9 月18.15
-0.05
-0.27%		17.85
-0.3
-1.65%		17.95
0.1
0.56%		17.90
-0.05
-0.28%		18.15
0.25
1.4%		 　　18.20
0.05
0.28%		18.50
0.3
1.65%		18.20
-0.3
-1.62%		17.85
-0.35
-1.92%		 　17.65
-0.2
-1.12%		17.60
-0.05
-0.28%		17.55
-0.05
-0.28%		17.55
0
0%		17.75
0.2
1.14%		 　17.50
-0.25
-1.41%		17.50
0
0%		17.75
0.25
1.43%		17.65
-0.1
-0.56%		17.35
-0.3
-1.7%		 　17.55
0.2
1.15%		17.75
0.2
1.14%		 17.78
10 月17.55
-0.2
-1.13%		17.50
-0.05
-0.28%		17.70
0.2
1.14%		 　17.60
-0.1
-0.56%		17.50
-0.1
-0.57%		17.20
-0.3
-1.71%		16.80
-0.4
-2.33%		 　　15.65
-1.15
-6.85%		15.60
-0.05
-0.32%		15.40
-0.2
-1.28%		15.25
-0.15
-0.97%		14.70
-0.55
-3.61%		 　14.90
0.2
1.36%		15.30
0.4
2.68%		15.45
0.15
0.98%		15.65
0.2
1.29%		15.05
-0.6
-3.83%		 　14.65
-0.4
-2.66%		15.00
0.35
2.39%		15.30
0.3
2%		15.30
0
0%		15.50
0.2
1.31%		15.9
11 月 　15.55
0.05
0.32%		15.45
-0.1
-0.64%		15.35
-0.1
-0.65%		15.15
-0.2
-1.3%		15.40
0.25
1.65%		 　15.45
0.05
0.32%		15.40
-0.05
-0.32%		15.10
-0.3
-1.95%		14.90
-0.2
-1.32%		14.75
-0.15
-1.01%		 　14.60
-0.15
-1.02%		14.25
-0.35
-2.4%		14.10
-0.15
-1.05%		14.25
0.15
1.06%		14.60
0.35
2.46%		 　14.45
-0.15
-1.03%		14.40
-0.05
-0.35%		14.25
-0.15
-1.04%		14.25
0
0%		14.40
0.15
1.05%		 14.77
12 月14.25
-0.15
-1.04%		14.30
0.05
0.35%		14.65
0.35
2.45%		14.75
0.1
0.68%		14.70
-0.05
-0.34%		 　14.75
0.05
0.34%		14.75
0
0%		14.95
0.2
1.36%		14.85
-0.1
-0.67%		15.00
0.15
1.01%		 　14.95
-0.05
-0.33%		15.10
0.15
1%		14.85
-0.25
-1.66%		14.85
0
0%		14.90
0.05
0.34%		 　15.00
0.1
0.67%		15.00
0
0%		15.20
0.2
1.33%		15.20
0
0%		15.30
0.1
0.66%		15.30
0
0%		 16.10
0.8
5.23%		15.75
-0.35
-2.17%		16.00
0.25
1.59%		15.04

說明:最高漲幅:6.17%最低跌幅:-6.85% 最高價:20.65最低價:14.10平均價:17.16,灰色底表示週末,漲136天(29.6)元,跌146天(-32.25)元,平盤32天
6%=1,5%=2,4%=3,3%=2,2%=32,1%=70,0%=58,-0%=1,-1%=3,-2%=3,-3%=6,-4%=18,-5%=26,-6%=89,

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 2345 2426223 815 38855268 15.80 16.15 15.80 16.05 0.30 0% 16.05 113 16.10 67 14.08
2014-01-03 2345 1364469 467 21609124 15.90 16.00 15.75 15.85 0.20 -1.25% 15.85 2 15.90 69 13.90
2014-01-06 2345 444243 217 7022534 15.85 15.95 15.75 15.80 0.05 -0.32% 15.80 13 15.85 58 13.86
2014-01-07 2345 3184829 1015 51395743 15.75 16.30 15.75 16.10 0.30 1.9% 16.10 47 16.15 394 14.12
2014-01-08 2345 4115169 1326 67257733 16.20 16.60 16.05 16.30 0.20 1.24% 16.30 182 16.35 30 14.30
2014-01-09 2345 2840052 760 46307236 16.45 16.45 16.15 16.20 0.10 -0.61% 16.20 72 16.25 25 14.21
2014-01-10 2345 4326232 975 70960877 16.35 16.60 16.25 16.60 0.40 2.47% 16.55 131 16.60 277 14.56
2014-01-13 2345 15064391 3853 257482156 16.95 17.35 16.90 16.90 0.30 1.81% 16.90 222 17.00 109 14.82
2014-01-14 2345 4192621 1209 70403704 16.60 16.95 16.60 16.95 0.05 0.3% 16.90 51 16.95 66 14.87
2014-01-15 2345 3816600 1381 64636489 17.00 17.15 16.80 16.80 0.15 -0.88% 16.80 75 16.85 8 14.74
2014-01-16 2345 3181941 950 53537704 17.10 17.10 16.70 16.70 0.10 -0.6% 16.70 38 16.80 110 14.65
2014-01-17 2345 1886809 976 31477520 16.70 16.80 16.60 16.60 0.10 -0.6% 16.60 70 16.65 47 14.56
2014-01-20 2345 2414265 819 39771370 16.70 16.70 16.40 16.45 0.15 -0.9% 16.45 41 16.50 129 14.43
2014-01-21 2345 1924522 660 31890781 16.40 16.70 16.40 16.60 0.15 0.91% 16.60 249 16.65 39 14.56
2014-01-22 2345 4929647 1489 83252019 16.40 17.05 16.40 17.00 0.40 2.41% 16.95 4 17.00 238 14.91
2014-01-23 2345 4147016 1257 70440613 16.95 17.10 16.80 17.00 0.00 0% 17.00 13 17.05 21 14.91
2014-01-24 2345 3697928 965 62150192 16.80 17.00 16.70 16.75 0.25 -1.47% 16.75 28 16.80 1 14.69
2014-01-27 2345 1567941 895 25769025 16.50 16.55 16.30 16.35 0.40 -2.39% 16.35 42 16.40 33 14.34
2014-02-05 2345 1356017 752 21865872 16.10 16.25 16.00 16.15 0.20 -1.22% 16.15 9 16.20 51 14.17
2014-02-06 2345 1157168 563 18827489 16.15 16.40 16.15 16.35 0.20 1.24% 16.35 21 16.40 9 14.34
2014-02-07 2345 1282301 570 21218523 16.50 16.70 16.45 16.60 0.25 1.53% 16.55 17 16.60 47 14.56
2014-02-10 2345 2244230 812 37302344 16.60 16.85 16.45 16.85 0.25 1.51% 16.80 84 16.85 130 14.78
2014-02-11 2345 3465828 827 57960892 16.60 16.85 16.60 16.65 0.20 -1.19% 16.65 3 16.70 6 14.61
2014-02-12 2345 1079730 431 18020711 16.70 16.75 16.60 16.70 0.05 0.3% 16.65 15 16.70 11 14.65
2014-02-13 2345 760998 335 12684162 16.70 16.75 16.60 16.70 0.00 0% 16.65 70 16.70 11 14.65
2014-02-14 2345 4913711 1568 83314902 16.75 17.15 16.75 16.85 0.15 0.9% 16.85 70 16.90 35 14.78
2014-02-17 2345 6193050 2073 107187555 16.90 17.50 16.85 17.20 0.35 2.08% 17.15 55 17.20 41 15.09
2014-02-18 2345 9758064 2968 171282347 17.20 17.80 17.15 17.40 0.20 1.16% 17.35 107 17.40 140 15.26
2014-02-19 2345 2797629 1116 48303447 17.45 17.50 17.20 17.20 0.20 -1.15% 17.20 211 17.25 12 15.09
2014-02-20 2345 2585428 1033 44561332 17.20 17.45 17.05 17.05 0.15 -0.87% 17.05 226 17.15 15 14.96
2014-02-21 2345 1594952 704 27306818 17.15 17.25 17.05 17.05 0.00 0% 17.05 106 17.10 62 14.96
2014-02-24 2345 1803836 671 30663815 17.05 17.15 16.90 16.90 0.15 -0.88% 16.90 193 16.95 2 14.82
2014-02-25 2345 1772482 603 30197236 16.95 17.15 16.95 16.95 0.05 0.3% 16.95 96 17.05 24 14.87
2014-02-26 2345 3653572 1206 63050879 17.00 17.45 17.00 17.35 0.40 2.36% 17.35 102 17.40 185 15.22
2014-02-27 2345 2448217 1035 42387450 17.50 17.50 17.15 17.15 0.20 -1.15% 17.15 103 17.20 2 15.04
2014-03-03 2345 1411357 523 24048969 17.10 17.15 17.00 17.00 0.15 -0.87% 17.00 46 17.05 25 14.91
2014-03-04 2345 2296240 717 39288006 17.00 17.35 16.85 17.25 0.25 1.47% 17.25 161 17.30 48 15.13
2014-03-05 2345 7810071 2150 136878724 17.45 17.70 17.25 17.50 0.25 1.45% 17.50 124 17.55 64 15.35
2014-03-06 2345 11597419 3438 209574293 17.50 18.50 17.50 17.80 0.30 1.71% 17.80 169 17.90 24 15.61
2014-03-07 2345 3954712 1512 69417189 18.00 18.00 17.20 17.35 0.45 -2.53% 17.30 49 17.35 20 15.22
2014-03-10 2345 1240864 492 21505943 17.30 17.45 17.20 17.40 0.05 0.29% 17.35 61 17.40 11 15.26
2014-03-11 2345 1830367 593 31621286 17.40 17.40 17.20 17.30 0.10 -0.57% 17.30 18 17.35 39 15.18
2014-03-12 2345 1250366 536 21484238 17.25 17.30 17.10 17.20 0.10 -0.58% 17.20 45 17.25 3 15.09
2014-03-13 2345 1610965 664 27715955 17.20 17.35 17.10 17.10 0.10 -0.58% 17.10 248 17.20 43 15.00
2014-03-14 2345 1364929 564 23447026 17.00 17.40 17.00 17.15 0.05 0.29% 17.15 11 17.20 62 15.04
2014-03-17 2345 781930 333 13480482 17.15 17.30 17.15 17.25 0.10 0.58% 17.20 98 17.25 29 15.13
2014-03-18 2345 1616299 571 27964500 17.30 17.50 17.20 17.20 0.05 -0.29% 17.20 66 17.30 77 15.09
2014-03-19 2345 1389985 534 23703688 17.30 17.30 16.95 17.00 0.20 -1.16% 16.95 125 17.00 42 14.91
2014-03-20 2345 1258256 572 21165086 16.85 16.90 16.75 16.80 0.20 -1.18% 16.80 29 16.85 29 14.74
2014-03-21 2345 1700016 599 28553662 16.80 17.00 16.60 17.00 0.20 1.19% 16.80 11 17.00 87 14.91
2014-03-24 2345 668583 298 11194418 16.80 16.90 16.60 16.80 0.20 -1.18% 16.80 42 16.85 16 14.74
2014-03-25 2345 931279 406 15786414 16.80 17.10 16.80 17.10 0.30 1.79% 17.05 4 17.10 1 15.00
2014-03-26 2345 1015173 407 17222015 17.10 17.15 16.90 16.90 0.20 -1.17% 16.90 57 17.00 27 14.82
2014-03-27 2345 960506 391 16364602 16.95 17.15 16.90 17.10 0.20 1.18% 17.05 114 17.10 16 16.13
2014-03-28 2345 1919522 565 32859314 17.10 17.30 16.90 17.00 0.10 -0.58% 17.00 11 17.05 30 16.04
2014-03-31 2345 3377954 850 57178414 16.90 17.10 16.85 17.00 0.00 0% 16.95 33 17.00 17 16.04
2014-04-01 2345 7189926 1980 122880691 17.00 17.25 16.95 16.95 0.05 -0.29% 16.95 165 17.00 75 15.99
2014-04-02 2345 2960045 903 50206850 16.95 17.10 16.85 16.95 0.00 0% 16.95 252 17.00 1406 15.99
2014-04-03 2345 2748165 935 46321667 16.85 16.95 16.80 16.85 0.10 -0.59% 16.85 232 16.90 52 15.90
2014-04-07 2345 1971513 744 33455810 16.85 17.05 16.70 17.00 0.15 0.89% 16.95 25 17.00 78 16.04
2014-04-08 2345 13576878 3512 239259776 17.00 17.95 16.95 17.75 0.75 4.41% 17.70 113 17.75 123 16.75
2014-04-09 2345 19629179 5042 360607158 18.15 18.65 17.90 18.50 0.75 4.23% 18.50 248 18.55 136 17.45
2014-04-10 2345 17780562 4602 332420932 18.85 19.05 18.25 18.90 0.40 2.16% 18.85 29 18.90 65 17.83
2014-04-11 2345 30186682 7625 581401999 18.75 19.75 18.55 19.15 0.25 1.32% 19.15 210 19.20 7 18.07
2014-04-14 2345 12791292 3971 248057053 19.50 19.70 19.15 19.35 0.20 1.04% 19.30 20 19.35 59 18.25
2014-04-15 2345 9869085 2900 190099709 19.50 19.50 19.05 19.35 0.00 0% 19.30 59 19.35 60 18.25
2014-04-16 2345 12000471 3662 237498977 19.50 20.10 19.50 19.55 0.20 1.03% 19.55 107 19.60 14 18.44
2014-04-17 2345 9316055 2706 183530649 19.80 20.00 19.40 19.45 0.10 -0.51% 19.45 128 19.50 16 18.35
2014-04-18 2345 6032660 1823 116081711 19.60 19.70 19.00 19.30 0.15 -0.77% 19.30 21 19.35 113 18.21
2014-04-21 2345 5066264 1433 97457356 19.35 19.45 19.00 19.45 0.15 0.78% 19.40 69 19.45 247 18.35
2014-04-22 2345 38077053 8895 774781503 19.60 20.80 19.40 20.65 1.20 6.17% 20.55 35 20.65 70 19.48
2014-04-23 2345 23738074 6975 463924952 20.10 20.10 19.30 19.30 1.35 -6.54% 19.30 605 19.35 8 18.21
2014-04-24 2345 9556365 3217 181607085 19.30 19.45 18.55 19.10 0.20 -1.04% 19.05 104 19.10 72 18.02
2014-04-25 2345 13053707 3329 237882579 19.10 19.20 17.80 17.90 1.20 -6.28% 17.90 134 17.95 18 16.89
2014-04-28 2345 6820150 2059 123524774 17.80 18.45 17.55 18.30 0.40 2.23% 18.30 53 18.35 25 17.26
2014-04-29 2345 10339761 2447 189781356 18.40 18.70 18.05 18.35 0.05 0.27% 18.30 232 18.35 71 17.31
2014-04-30 2345 4205934 1528 75713112 18.35 18.40 17.75 17.95 0.40 -2.18% 17.95 34 18.00 20 16.93
2014-05-02 2345 3026300 1083 55167068 18.00 18.40 18.00 18.25 0.30 1.67% 18.20 46 18.25 19 17.22
2014-05-05 2345 3340883 1051 60293840 18.40 18.50 17.90 18.00 0.25 -1.37% 18.00 6 18.05 2 16.98
2014-05-06 2345 5547635 1626 100844760 17.90 18.45 17.90 18.30 0.30 1.67% 18.25 43 18.30 175 17.26
2014-05-07 2345 3995328 1452 72274413 18.30 18.30 18.00 18.05 0.25 -1.37% 18.05 150 18.10 23 17.03
2014-05-08 2345 3572754 1402 64287968 18.20 18.20 17.90 17.95 0.10 -0.55% 17.95 34 18.00 4 16.93
2014-05-09 2345 2839138 1064 50730053 18.00 18.15 17.80 17.80 0.15 -0.84% 17.80 262 17.85 12 16.79
2014-05-12 2345 3084062 1082 55211096 17.75 18.15 17.60 17.80 0.00 0% 17.80 13 17.85 79 16.79
2014-05-13 2345 2283468 833 40702072 18.10 18.10 17.65 17.80 0.00 0% 17.75 92 17.80 22 16.79
2014-05-14 2345 1670715 614 29607579 17.85 17.85 17.60 17.70 0.10 -0.56% 17.70 16 17.75 29 16.70
2014-05-15 2345 2598881 915 45591013 17.70 17.80 17.35 17.55 0.15 -0.85% 17.55 75 17.60 71 13.71
2014-05-16 2345 4917493 1597 88309805 17.55 18.10 17.40 17.90 0.35 1.99% 17.90 66 17.95 6 13.98
2014-05-19 2345 2328258 869 41895012 18.00 18.15 17.85 17.95 0.05 0.28% 17.95 25 18.00 111 14.02
2014-05-20 2345 1838130 568 33133666 18.05 18.15 17.90 17.95 0.00 0% 17.90 77 17.95 67 14.02
2014-05-21 2345 6780929 1817 122962451 17.90 18.30 17.90 18.25 0.30 1.67% 18.25 16 18.30 248 14.26
2014-05-22 2345 4930850 1430 90150764 18.35 18.40 18.15 18.25 0.00 0% 18.25 397 18.30 6 14.26
2014-05-23 2345 3279250 898 59890206 18.40 18.40 18.15 18.30 0.05 0.27% 18.25 217 18.30 45 14.30
2014-05-26 2345 4841486 1349 89098332 18.30 18.50 18.30 18.40 0.10 0.55% 18.35 133 18.40 97 14.38
2014-05-27 2345 2515390 802 45953619 18.45 18.50 18.20 18.20 0.20 -1.09% 18.20 87 18.25 5 14.22
2014-05-28 2345 3931301 1093 72200230 18.20 18.50 18.20 18.45 0.25 1.37% 18.40 133 18.45 238 14.41
2014-05-29 2345 6936102 1983 129064092 18.50 18.90 18.40 18.80 0.35 1.9% 18.75 101 18.80 77 14.69
2014-05-30 2345 17590585 5507 341872872 19.20 19.70 19.20 19.30 0.50 2.66% 19.25 209 19.30 16 15.08
2014-06-03 2345 4942100 1882 94394387 19.30 19.30 18.85 19.05 0.25 -1.3% 19.00 60 19.05 8 14.88
2014-06-04 2345 3223219 1137 61780619 19.30 19.40 19.05 19.20 0.15 0.79% 19.15 130 19.20 38 15.00
2014-06-05 2345 4120309 1448 79594959 19.20 19.50 19.20 19.25 0.05 0.26% 19.25 29 19.30 220 15.04
2014-06-06 2345 3416830 1175 65790295 19.50 19.50 19.10 19.10 0.15 -0.78% 19.10 48 19.15 11 14.92
2014-06-09 2345 3277950 930 62806200 19.30 19.40 19.10 19.10 0.00 0% 19.10 15 19.15 35 14.92
2014-06-10 2345 3341196 977 63592702 19.15 19.25 18.90 19.05 0.05 -0.26% 19.05 60 19.10 32 14.88
2014-06-11 2345 3592323 1005 68904837 19.15 19.35 19.10 19.10 0.05 0.26% 19.10 220 19.15 27 14.92
2014-06-12 2345 4280650 1256 82120183 19.20 19.30 19.10 19.25 0.15 0.79% 19.25 40 19.30 112 15.04
2014-06-13 2345 3605148 1236 69559335 19.25 19.45 19.15 19.30 0.05 0.26% 19.30 139 19.35 151 15.08
2014-06-16 2345 5280203 1549 102373397 19.45 19.60 19.15 19.25 0.05 -0.26% 19.25 3 19.30 37 15.04
2014-06-17 2345 3275951 1171 62458019 19.25 19.25 18.90 19.05 0.20 -1.04% 19.05 37 19.10 16 14.88
2014-06-18 2345 4378187 1301 83690333 19.10 19.25 19.00 19.05 0.00 0% 19.05 99 19.10 10 14.88
2014-06-19 2345 3620638 1087 69531242 19.10 19.35 19.05 19.30 0.25 1.31% 19.30 12 19.35 229 15.08
2014-06-20 2345 13059597 3799 256459781 19.35 19.80 19.35 19.45 0.15 0.78% 19.45 114 19.50 150 15.20
2014-06-23 2345 6976705 2170 131874645 19.35 19.45 18.60 18.70 0.75 -3.86% 18.70 10 18.75 33 14.61
2014-06-24 2345 2980810 1160 56396835 18.70 19.15 18.70 19.05 0.35 1.87% 19.00 62 19.05 72 14.88
2014-06-25 2345 3566778 1037 68197881 19.00 19.30 18.80 19.25 0.20 1.05% 19.10 1 19.25 38 15.04
2014-06-26 2345 8048946 2645 157635586 19.60 19.80 19.45 19.50 0.25 1.3% 19.50 62 19.55 134 15.23
2014-06-27 2345 2674675 1392 52052916 19.50 19.60 19.35 19.40 0.10 -0.51% 19.35 76 19.40 3 15.16
2014-06-30 2345 3599920 1218 69988431 19.40 19.60 19.25 19.50 0.10 0.52% 19.45 4 19.50 74 15.23
2014-07-01 2345 4153069 1467 81299370 19.70 19.75 19.50 19.50 0.00 0% 19.45 207 19.50 28 15.23
2014-07-02 2345 6929346 1862 134718321 19.55 19.65 19.15 19.40 0.10 -0.51% 19.35 22 19.40 63 15.16
2014-07-03 2345 5726295 1813 107020984 18.60 18.75 18.60 18.65 0.00 -3.87% 18.65 116 18.70 42 14.57
2014-07-04 2345 2455633 1103 45764184 18.65 18.75 18.50 18.65 0.00 0% 18.65 39 18.70 37 14.57
2014-07-07 2345 5103459 1623 95996534 18.55 19.20 18.50 18.85 0.20 1.07% 18.80 89 18.85 178 14.73
2014-07-08 2345 2153773 968 40266472 18.85 18.85 18.60 18.65 0.20 -1.06% 18.65 20 18.70 131 14.57
2014-07-09 2345 7913530 1622 147505642 18.70 18.85 18.40 18.85 0.20 1.07% 18.80 123 18.85 5 14.73
2014-07-10 2345 11843751 2715 223903884 18.90 19.10 18.55 18.55 0.30 -1.59% 18.55 169 18.60 35 14.49
2014-07-11 2345 4862043 1881 88252562 18.40 18.55 17.80 17.90 0.65 -3.5% 17.90 15 17.95 119 13.98
2014-07-14 2345 2456940 849 44033320 18.00 18.10 17.75 17.95 0.05 0.28% 17.90 20 17.95 5 14.02
2014-07-15 2345 1450967 707 26294242 18.20 18.20 18.00 18.15 0.20 1.11% 18.10 31 18.15 48 14.18
2014-07-16 2345 3069205 1411 56078133 18.15 18.40 18.05 18.35 0.20 1.1% 18.30 18 18.35 40 14.34
2014-07-17 2345 2526434 791 46262227 18.35 18.50 18.15 18.50 0.15 0.82% 18.45 12 18.50 235 14.45
2014-07-18 2345 4645376 1144 85893967 18.40 18.60 18.30 18.50 0.00 0% 18.50 149 18.55 46 14.45
2014-07-21 2345 9489929 2700 178587719 18.75 19.05 18.65 18.75 0.25 1.35% 18.75 177 18.80 75 14.65
2014-07-22 2345 2114156 859 39491214 18.80 18.85 18.60 18.70 0.05 -0.27% 18.70 42 18.75 171 14.61
2014-07-24 2345 1790117 781 33512220 19.00 19.00 18.60 18.65 0.05 -0.27% 18.65 38 18.70 10 14.57
2014-07-25 2345 2511689 976 46304754 18.65 18.70 18.30 18.45 0.20 -1.07% 18.40 37 18.45 1 14.41
2014-07-28 2345 1550865 631 28310292 18.30 18.40 18.20 18.20 0.25 -1.36% 18.20 41 18.25 28 14.22
2014-07-29 2345 1432984 744 25980004 18.25 18.40 18.00 18.00 0.20 -1.1% 18.00 28 18.10 66 14.06
2014-07-30 2345 1189252 389 21482538 18.00 18.15 18.00 18.10 0.10 0.56% 18.10 6 18.15 95 14.14
2014-07-31 2345 964403 483 17486487 18.15 18.30 18.00 18.20 0.10 0.55% 18.20 11 18.25 46 14.22
2014-08-01 2345 905304 400 16308572 18.00 18.15 17.90 18.05 0.15 -0.82% 18.05 57 18.10 24 14.10
2014-08-04 2345 1121054 456 20176366 18.00 18.20 17.85 18.15 0.10 0.55% 18.15 11 18.20 95 14.18
2014-08-05 2345 1175242 546 21205277 18.10 18.15 17.95 17.95 0.20 -1.1% 17.95 27 18.00 18 14.02
2014-08-06 2345 1402096 545 24857350 18.00 18.00 17.50 17.65 0.30 -1.67% 17.65 76 17.70 20 13.79
2014-08-07 2345 1760169 809 30768128 17.65 17.80 17.30 17.30 0.35 -1.98% 17.30 101 17.35 2 13.52
2014-08-08 2345 1822911 521 31278565 17.30 17.35 17.00 17.25 0.05 -0.29% 17.25 52 17.30 22 13.48
2014-08-11 2345 989749 479 17232677 17.25 17.50 17.25 17.40 0.15 0.87% 17.40 22 17.45 16 13.59
2014-08-12 2345 665427 275 11561635 17.40 17.45 17.30 17.40 0.00 0% 17.40 120 17.45 220 13.59
2014-08-13 2345 2801212 883 49800166 17.40 18.10 17.40 18.10 0.70 4.02% 18.10 46 18.15 18 14.14
2014-08-14 2345 3105706 1039 55929358 18.20 18.25 17.90 17.90 0.20 -1.1% 17.85 194 17.90 14 14.92
2014-08-15 2345 937897 362 16647972 17.90 17.90 17.70 17.70 0.20 -1.12% 17.70 72 17.80 22 14.75
2014-08-18 2345 841378 373 14708822 17.85 17.85 17.30 17.40 0.30 -1.69% 17.40 27 17.45 13 14.50
2014-08-19 2345 958793 445 16936188 17.50 17.90 17.50 17.75 0.35 2.01% 17.70 8 17.75 64 14.79
2014-08-20 2345 807129 380 14249704 17.95 17.95 17.35 17.60 0.15 -0.85% 17.60 72 17.65 10 14.67
2014-08-21 2345 713541 331 12624619 17.60 17.95 17.50 17.60 0.00 0% 17.60 29 17.65 75 14.67
2014-08-22 2345 963992 489 16940104 17.40 17.70 17.40 17.55 0.05 -0.28% 17.55 57 17.60 3 14.63
2014-08-25 2345 858330 367 15078885 17.50 17.70 17.35 17.65 0.10 0.57% 17.60 8 17.65 6 14.71
2014-08-26 2345 1687263 632 29999311 17.65 17.90 17.65 17.85 0.20 1.13% 17.80 11 17.85 28 14.88
2014-08-27 2345 2715818 905 48858589 17.95 18.20 17.75 18.20 0.35 1.96% 18.15 263 18.20 34 15.17
2014-08-28 2345 9137300 2056 167856552 18.25 18.50 18.20 18.25 0.05 0.27% 18.25 51 18.30 53 15.21
2014-08-29 2345 1441628 635 26141962 18.20 18.25 18.05 18.20 0.05 -0.27% 18.15 20 18.20 7 15.17
2014-09-01 2345 2075808 744 37892817 18.00 18.40 18.00 18.15 0.05 -0.27% 18.15 71 18.20 7 15.13
2014-09-02 2345 1465598 665 26286190 18.15 18.15 17.80 17.85 0.30 -1.65% 17.85 57 17.90 22 14.88
2014-09-03 2345 993523 555 17772855 17.95 18.00 17.85 17.95 0.10 0.56% 17.95 2 18.00 50 14.96
2014-09-04 2345 784490 438 14110792 18.00 18.10 17.90 17.90 0.05 -0.28% 17.90 15 17.95 62 14.92
2014-09-05 2345 1087068 411 19458270 17.95 18.15 17.65 18.15 0.25 1.4% 18.15 3 18.20 38 15.13
2014-09-09 2345 4688687 950 85700780 18.30 18.40 18.10 18.20 0.05 0.28% 18.15 11 18.20 154 15.17
2014-09-10 2345 7545996 1836 139229368 18.30 18.70 18.05 18.50 0.30 1.65% 18.50 121 18.55 426 15.42
2014-09-11 2345 9129309 1765 168715638 18.60 18.65 18.20 18.20 0.30 -1.62% 18.20 8 18.25 6 15.17
2014-09-12 2345 2200722 869 39598309 18.20 18.40 17.80 17.85 0.35 -1.92% 17.85 155 17.90 30 14.88
2014-09-15 2345 1394123 622 24675151 17.80 17.90 17.60 17.65 0.20 -1.12% 17.65 19 17.70 2 14.71
2014-09-16 2345 930872 368 16457255 17.65 17.85 17.60 17.60 0.05 -0.28% 17.60 163 17.65 3 14.67
2014-09-17 2345 2552775 1018 44833964 17.90 17.90 17.40 17.55 0.05 -0.28% 17.50 27 17.55 44 14.63
2014-09-18 2345 824437 439 14476594 17.60 17.65 17.45 17.55 0.00 0% 17.55 33 17.60 9 14.63
2014-09-19 2345 991028 479 17522690 17.60 17.80 17.60 17.75 0.20 1.14% 17.70 2 17.75 77 14.79
2014-09-22 2345 734570 367 12900698 17.70 17.70 17.50 17.50 0.25 -1.41% 17.50 194 17.60 5 14.58
2014-09-23 2345 623648 257 10957203 17.50 17.75 17.50 17.50 0.00 0% 17.45 121 17.50 28 14.58
2014-09-24 2345 835801 575 14765045 17.50 17.75 17.50 17.75 0.25 1.43% 17.65 32 17.75 67 14.79
2014-09-25 2345 1308363 710 23163649 17.80 17.90 17.50 17.65 0.10 -0.56% 17.60 6 17.65 22 14.71
2014-09-26 2345 1173357 466 20445348 17.50 17.60 17.30 17.35 0.30 -1.7% 17.35 34 17.40 5 14.46
2014-09-29 2345 596345 364 10449801 17.50 17.60 17.35 17.55 0.20 1.15% 17.50 4 17.55 1 14.63
2014-09-30 2345 1221710 651 21511597 17.60 17.80 17.30 17.75 0.20 1.14% 17.65 1 17.75 42 14.79
2014-10-01 2345 691897 361 12195398 17.55 17.75 17.55 17.55 0.20 -1.13% 17.55 56 17.65 5 14.63
2014-10-02 2345 1028716 437 17990887 17.50 17.60 17.40 17.50 0.05 -0.28% 17.50 156 17.55 1 14.58
2014-10-03 2345 725400 369 12819107 17.55 17.80 17.55 17.70 0.20 1.14% 17.65 9 17.70 28 14.75
2014-10-06 2345 710104 344 12500568 17.80 17.80 17.50 17.60 0.10 -0.56% 17.60 12 17.65 55 14.67
2014-10-07 2345 918327 480 16017536 17.50 17.60 17.35 17.50 0.10 -0.57% 17.40 12 17.50 45 14.58
2014-10-08 2345 800346 428 13846162 17.30 17.40 17.20 17.20 0.30 -1.71% 17.15 115 17.20 41 14.33
2014-10-09 2345 1582144 683 26852317 17.25 17.35 16.75 16.80 0.40 -2.33% 16.75 141 16.80 23 14.00
2014-10-13 2345 2896021 1216 45870778 16.30 16.30 15.65 15.65 1.15 -6.85% 0.00 0 15.65 274 13.04
2014-10-14 2345 1747376 813 27123181 15.10 15.65 15.10 15.60 0.05 -0.32% 15.60 38 15.65 66 13.00
2014-10-15 2345 763824 398 11819638 15.60 15.60 15.40 15.40 0.20 -1.28% 15.40 294 15.50 1 12.83
2014-10-16 2345 1817555 850 27367193 15.10 15.40 14.70 15.25 0.15 -0.97% 15.15 107 15.25 17 12.71
2014-10-17 2345 2860893 783 42620176 15.25 15.40 14.70 14.70 0.55 -3.61% 14.70 141 14.80 3 12.25
2014-10-20 2345 1431176 756 21427512 14.95 15.10 14.85 14.90 0.20 1.36% 14.90 30 14.95 11 12.42
2014-10-21 2345 1048550 546 15864557 14.90 15.30 14.85 15.30 0.40 2.68% 15.25 6 15.30 42 12.75
2014-10-22 2345 1921354 764 29726499 15.40 15.65 15.30 15.45 0.15 0.98% 15.45 4 15.50 24 12.88
2014-10-23 2345 1596749 990 24755884 15.40 15.65 15.40 15.65 0.20 1.29% 15.65 415 15.70 63 13.04
2014-10-24 2345 3573594 1429 54673421 15.65 15.65 15.00 15.05 0.60 -3.83% 15.05 22 15.10 13 12.54
2014-10-27 2345 1458865 915 21597454 15.15 15.20 14.60 14.65 0.40 -2.66% 14.65 28 14.70 7 12.21
2014-10-28 2345 1001131 623 14944615 14.75 15.00 14.75 15.00 0.35 2.39% 14.95 24 15.00 52 12.50
2014-10-29 2345 2685674 985 41358009 15.15 15.55 15.10 15.30 0.30 2% 15.30 101 15.35 2 12.75
2014-10-30 2345 1049347 520 16093686 15.30 15.45 15.20 15.30 0.00 0% 15.30 39 15.40 2 12.75
2014-10-31 2345 900343 413 13930613 15.50 15.55 15.35 15.50 0.20 1.31% 15.45 28 15.50 45 12.92
2014-11-03 2345 1001975 499 15579958 15.70 15.70 15.45 15.55 0.05 0.32% 15.50 26 15.55 61 12.96
2014-11-04 2345 426492 214 6616347 15.60 15.70 15.40 15.45 0.10 -0.64% 15.45 6 15.50 36 12.88
2014-11-05 2345 527289 296 8124782 15.45 15.55 15.35 15.35 0.10 -0.65% 15.35 76 15.40 4 12.79
2014-11-06 2345 453178 216 6925330 15.35 15.50 15.15 15.15 0.20 -1.3% 15.15 3 15.30 15 12.63
2014-11-07 2345 821298 344 12636238 15.15 15.60 15.15 15.40 0.25 1.65% 15.40 38 15.45 25 12.83
2014-11-10 2345 762156 283 11793854 15.50 15.55 15.40 15.45 0.05 0.32% 15.45 56 15.50 28 12.88
2014-11-11 2345 1249045 532 19345690 15.50 15.60 15.40 15.40 0.05 -0.32% 15.40 8 15.45 5 12.83
2014-11-12 2345 973368 491 14760996 15.30 15.35 15.10 15.10 0.30 -1.95% 15.10 33 15.15 1 12.58
2014-11-13 2345 1821456 809 26993391 15.00 15.00 14.70 14.90 0.20 -1.32% 14.85 178 14.90 9 12.42
2014-11-14 2345 1076378 469 15885669 14.85 14.85 14.70 14.75 0.15 -1.01% 14.70 275 14.75 6 13.92
2014-11-17 2345 1006056 489 14745263 14.70 14.85 14.60 14.60 0.15 -1.02% 14.60 141 14.65 6 13.77
2014-11-18 2345 1702557 697 24420356 14.60 14.70 14.15 14.25 0.35 -2.4% 14.20 83 14.25 3 13.44
2014-11-19 2345 1466298 626 20890492 14.20 14.45 14.10 14.10 0.15 -1.05% 14.10 71 14.15 31 13.30
2014-11-20 2345 1116097 551 15918923 14.15 14.35 14.10 14.25 0.15 1.06% 14.25 16 14.30 10 13.44
2014-11-21 2345 986824 592 14295897 14.35 14.60 14.30 14.60 0.35 2.46% 14.55 7 14.60 97 13.77
2014-11-24 2345 983620 569 14279889 14.65 14.70 14.40 14.45 0.15 -1.03% 14.45 6 14.50 27 13.63
2014-11-25 2345 724406 368 10400952 14.45 14.45 14.30 14.40 0.05 -0.35% 14.35 25 14.40 36 13.58
2014-11-26 2345 904676 447 12950262 14.50 14.50 14.25 14.25 0.15 -1.04% 14.25 29 14.30 43 13.44
2014-11-27 2345 644197 369 9200514 14.40 14.40 14.20 14.25 0.00 0% 14.25 2 14.30 40 13.44
2014-11-28 2345 1913221 725 27459726 14.25 14.50 14.20 14.40 0.15 1.05% 14.35 1 14.40 56 13.58
2014-12-01 2345 818683 454 11593146 14.00 14.30 14.00 14.25 0.15 -1.04% 14.20 57 14.25 38 13.44
2014-12-02 2345 898478 487 12770836 14.35 14.35 14.15 14.30 0.05 0.35% 14.25 9 14.30 164 13.49
2014-12-03 2345 1827768 981 26528770 14.35 14.65 14.25 14.65 0.35 2.45% 14.65 34 14.70 87 13.82
2014-12-04 2345 4207787 1793 62214606 14.95 14.95 14.70 14.75 0.10 0.68% 14.70 106 14.75 26 13.92
2014-12-05 2345 3568235 1753 52232102 14.70 14.80 14.55 14.70 0.05 -0.34% 14.70 90 14.75 53 13.87
2014-12-08 2345 2003870 1053 29671170 14.80 14.95 14.70 14.75 0.05 0.34% 14.70 120 14.75 55 13.92
2014-12-09 2345 1540812 741 22698344 14.75 14.85 14.55 14.75 0.00 0% 14.75 22 14.80 12 13.92
2014-12-10 2345 2256710 898 33608037 14.70 15.00 14.70 14.95 0.20 1.36% 14.90 99 14.95 27 14.10
2014-12-11 2345 887700 426 13217100 14.95 14.95 14.80 14.85 0.10 -0.67% 14.85 59 14.90 32 14.01
2014-12-12 2345 7490978 4293 739164811 97.80 100.50 96.60 15.00 1.20 1.01% 99.10 19 99.40 5 22.12
2014-12-15 2345 1435235 502 21375175 14.95 15.05 14.80 14.95 0.05 -0.33% 14.95 8 15.00 19 14.10
2014-12-16 2345 2060072 918 31076830 14.95 15.20 14.90 15.10 0.15 1% 15.10 8 15.15 39 14.25
2014-12-17 2345 1317743 500 19772119 15.10 15.20 14.85 14.85 0.25 -1.66% 14.85 64 14.90 40 14.01
2014-12-18 2345 870958 413 13018372 15.00 15.05 14.85 14.85 0.00 0% 14.85 50 14.90 6 14.01
2014-12-19 2345 1680975 521 25129025 15.00 15.10 14.85 14.90 0.05 0.34% 14.85 71 14.90 11 14.06
2014-12-22 2345 2869450 745 43233700 14.85 15.25 14.80 15.00 0.10 0.67% 15.00 170 15.10 111 14.15
2014-12-23 2345 897314 418 13514536 15.20 15.20 15.00 15.00 0.00 0% 15.00 229 15.10 44 14.15
2014-12-24 2345 2010948 680 30649309 15.10 15.35 15.05 15.20 0.20 1.33% 15.20 24 15.25 26 14.34
2014-12-25 2345 873591 308 13317831 15.30 15.30 15.20 15.20 0.00 0% 15.20 58 15.25 31 14.34
2014-12-26 2345 624158 272 9520250 15.20 15.35 15.20 15.30 0.10 0.66% 15.25 11 15.30 35 14.43
2014-12-27 2345 847219 341 12969346 15.30 15.35 15.25 15.30 0.00 0% 15.30 19 15.35 61 14.43
2014-12-29 2345 7114699 2572 113094760 15.40 16.20 15.35 16.10 0.80 5.23% 16.05 19 16.10 77 15.19
2014-12-30 2345 3323225 1312 52624626 16.20 16.25 15.70 15.75 0.35 -2.17% 15.75 2 15.80 77 14.86
2014-12-31 2345 2956340 1085 47069390 15.75 16.15 15.65 16.00 0.25 1.59% 15.95 153 16.00 60 15.09