鴻準(2354)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　70.20
0
0%		69.50
-0.7
-1%		 　68.70
-0.8
-1.15%		69.00
0.3
0.44%		69.60
0.6
0.87%		70.40
0.8
1.15%		70.20
-0.2
-0.28%		 　68.20
-2
-2.85%		68.40
0.2
0.29%		69.70
1.3
1.9%		70.60
0.9
1.29%		70.00
-0.6
-0.85%		 　70.10
0.1
0.14%		69.80
-0.3
-0.43%		69.50
-0.3
-0.43%		69.00
-0.5
-0.72%		69.10
0.1
0.14%		 　68.20
-0.9
-1.3%		 68.85
2 月　　　　66.20
-2
-2.93%		66.50
0.3
0.45%		67.30
0.8
1.2%		 　67.40
0.1
0.15%		67.40
0
0%		67.70
0.3
0.45%		67.80
0.1
0.15%		67.40
-0.4
-0.59%		 　66.80
-0.6
-0.89%		67.80
1
1.5%		68.30
0.5
0.74%		68.20
-0.1
-0.15%		68.50
0.3
0.44%		 　68.40
-0.1
-0.15%		68.00
-0.4
-0.58%		67.90
-0.1
-0.15%		68.10
0.2
0.29%		 67.63
3 月　　67.70
-0.4
-0.59%		67.80
0.1
0.15%		68.10
0.3
0.44%		71.00
2.9
4.26%		71.50
0.5
0.7%		 　71.80
0.3
0.42%		70.20
-1.6
-2.23%		70.90
0.7
1%		72.20
1.3
1.83%		72.20
0
0%		 　71.90
-0.3
-0.42%		71.80
-0.1
-0.14%		71.20
-0.6
-0.84%		70.10
-1.1
-1.54%		70.70
0.6
0.86%		 　70.90
0.2
0.28%		71.00
0.1
0.14%		70.60
-0.4
-0.56%		70.50
-0.1
-0.14%		70.90
0.4
0.57%		 71.80
0.9
1.27%		70.88
4 月71.70
-0.1
-0.14%		72.00
0.3
0.42%		71.90
-0.1
-0.14%		 　　72.50
0.6
0.83%		74.00
1.5
2.07%		74.60
0.6
0.81%		74.30
-0.3
-0.4%		74.00
-0.3
-0.4%		 　75.10
1.1
1.49%		75.70
0.6
0.8%		75.70
0
0%		76.10
0.4
0.53%		75.90
-0.2
-0.26%		 　75.50
-0.4
-0.53%		76.20
0.7
0.93%		76.40
0.2
0.26%		76.50
0.1
0.13%		74.50
-2
-2.61%		 　74.10
-0.4
-0.54%		75.90
1.8
2.43%		75.00
-0.9
-1.19%		 74.63
5 月　75.50
0.5
0.67%		 　75.40
-0.1
-0.13%		74.70
-0.7
-0.93%		74.50
-0.2
-0.27%		74.70
0.2
0.27%		74.50
-0.2
-0.27%		 　73.30
-1.2
-1.61%		73.20
-0.1
-0.14%		74.10
0.9
1.23%		70.80
-3.3
-4.45%		69.90
-0.9
-1.27%		 　68.90
-1
-1.43%		69.80
0.9
1.31%		69.00
-0.8
-1.15%		69.50
0.5
0.72%		69.80
0.3
0.43%		 　70.00
0.2
0.29%		70.20
0.2
0.29%		70.40
0.2
0.28%		70.20
-0.2
-0.28%		69.20
-1
-1.42%		 71.71
6 月　　69.30
0.1
0.14%		69.20
-0.1
-0.14%		70.20
1
1.45%		69.90
-0.3
-0.43%		 　69.70
-0.2
-0.29%		70.20
0.5
0.72%		69.70
-0.5
-0.71%		70.10
0.4
0.57%		70.00
-0.1
-0.14%		 　69.80
-0.2
-0.29%		69.80
0
0%		70.30
0.5
0.72%		70.00
-0.3
-0.43%		70.30
0.3
0.43%		 　70.50
0.2
0.28%		70.70
0.2
0.28%		70.20
-0.5
-0.71%		72.80
2.6
3.7%		72.10
-0.7
-0.96%		 　72.40
0.3
0.42%		 70.54
7 月73.90
1.5
2.07%		75.20
1.3
1.76%		75.40
0.2
0.27%		74.50
-0.9
-1.19%		 　73.60
-0.9
-1.21%		73.80
0.2
0.27%		74.80
1
1.36%		75.00
0.2
0.27%		74.00
-1
-1.33%		 　74.50
0.5
0.68%		76.90
2.4
3.22%		75.50
-1.4
-1.82%		75.50
0
0%		75.50
0
0%		 　76.10
0.6
0.79%		76.00
-0.1
-0.13%		 76.60
0.6
0.79%		76.10
-0.5
-0.65%		 　75.50
-0.6
-0.79%		75.00
-0.5
-0.66%		75.10
0.1
0.13%		74.80
-0.3
-0.4%		75.17
8 月74.00
-0.8
-1.07%		 　74.10
0.1
0.14%		72.40
-1.7
-2.29%		72.00
-0.4
-0.55%		72.40
0.4
0.56%		72.00
-0.4
-0.55%		 　71.80
-0.2
-0.28%		72.40
0.6
0.84%		75.10
2.7
3.73%		75.60
0.5
0.67%		76.10
0.5
0.66%		 　77.30
1.2
1.58%		76.90
-0.4
-0.52%		76.70
-0.2
-0.26%		76.50
-0.2
-0.26%		77.10
0.6
0.78%		 　77.10
0
0%		76.80
-0.3
-0.39%		77.00
0.2
0.26%		74.80
-2.2
-2.86%		75.00
0.2
0.27%		 74.97
9 月75.40
0.4
0.53%		74.90
-0.5
-0.66%		75.00
0.1
0.13%		74.50
-0.5
-0.67%		74.20
-0.3
-0.4%		 　　75.10
0.9
1.21%		74.20
-0.9
-1.2%		73.70
-0.5
-0.67%		73.10
-0.6
-0.81%		 　73.30
0.2
0.27%		72.30
-1
-1.36%		73.00
0.7
0.97%		74.60
1.6
2.19%		74.60
0
0%		 　74.30
-0.3
-0.4%		74.60
0.3
0.4%		76.00
1.4
1.88%		74.80
-1.2
-1.58%		74.80
0
0%		 　75.20
0.4
0.53%		75.20
0
0%		 74.48
10 月75.80
0.6
0.8%		75.80
0
0%		76.30
0.5
0.66%		 　77.00
0.7
0.92%		76.90
-0.1
-0.13%		76.60
-0.3
-0.39%		76.50
-0.1
-0.13%		 　　74.10
-2.4
-3.14%		75.90
1.8
2.43%		74.50
-1.4
-1.84%		74.50
0
0%		72.10
-2.4
-3.22%		 　74.60
2.5
3.47%		74.50
-0.1
-0.13%		75.00
0.5
0.67%		75.40
0.4
0.53%		74.80
-0.6
-0.8%		 　74.80
0
0%		77.00
2.2
2.94%		77.00
0
0%		79.70
2.7
3.51%		81.00
1.3
1.63%		75.78
11 月 　81.50
0.5
0.62%		81.50
0
0%		81.60
0.1
0.12%		79.80
-1.8
-2.21%		81.40
1.6
2.01%		 　81.90
0.5
0.61%		82.50
0.6
0.73%		82.00
-0.5
-0.61%		83.80
1.8
2.2%		83.00
-0.8
-0.95%		 　83.30
0.3
0.36%		83.50
0.2
0.24%		85.00
1.5
1.8%		86.50
1.5
1.76%		87.60
1.1
1.27%		 　86.40
-1.2
-1.37%		88.00
1.6
1.85%		87.00
-1
-1.14%		87.00
0
0%		86.50
-0.5
-0.57%		 84.33
12 月88.00
1.5
1.73%		87.80
-0.2
-0.23%		89.60
1.8
2.05%		92.00
2.4
2.68%		90.70
-1.3
-1.41%		 　86.20
-4.5
-4.96%		87.10
0.9
1.04%		84.90
-2.2
-2.53%		87.20
2.3
2.71%		88.10
0.9
1.03%		 　87.10
-1
-1.14%		85.50
-1.6
-1.84%		85.90
0.4
0.47%		87.20
1.3
1.51%		85.00
-2.2
-2.52%		 　87.60
2.6
3.06%		87.10
-0.5
-0.57%		87.00
-0.1
-0.11%		86.50
-0.5
-0.57%		86.60
0.1
0.12%		86.80
0.2
0.23%		 85.70
-1.1
-1.27%		85.90
0.2
0.23%		85.30
-0.6
-0.7%		87.05

說明:最高漲幅:4.26%最低跌幅:-4.96% 最高價:92.00最低價:66.20平均價:74.84,灰色底表示週末,漲157天(119.3)元,跌138天(-109.7)元,平盤19天
4%=4,3%=8,2%=25,1%=64,0%=75,-0%=1,-1%=2,-2%=10,-3%=14,-4%=46,-5%=65,

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 2354 2190414 1507 153366980 69.70 70.30 69.70 70.20 0.60 0% 70.20 37 70.30 80 12.04
2014-01-03 2354 1978967 1338 137615191 70.00 70.00 69.30 69.50 0.70 -1% 69.40 69 69.50 74 11.92
2014-01-06 2354 1790484 1243 123980668 69.60 70.10 68.70 68.70 0.80 -1.15% 68.70 86 68.80 20 11.78
2014-01-07 2354 1588764 1222 110000816 68.90 69.70 68.90 69.00 0.30 0.44% 69.00 128 69.10 10 11.84
2014-01-08 2354 2389960 1763 165847094 69.50 69.80 69.10 69.60 0.60 0.87% 69.50 29 69.60 26 11.94
2014-01-09 2354 6236650 4082 438943213 69.80 71.10 69.40 70.40 0.80 1.15% 70.30 42 70.40 12 12.08
2014-01-10 2354 3199829 2059 226087977 70.90 71.10 70.20 70.20 0.20 -0.28% 70.20 49 70.30 3 12.04
2014-01-13 2354 6878658 4283 471359460 69.50 69.60 68.00 68.20 2.00 -2.85% 68.20 201 68.30 21 11.70
2014-01-14 2354 2550746 1844 174551590 68.00 68.90 68.00 68.40 0.20 0.29% 68.30 104 68.40 2 11.73
2014-01-15 2354 5249121 3341 364398086 68.80 69.90 68.60 69.70 1.30 1.9% 69.70 118 69.80 33 11.96
2014-01-16 2354 5577387 3282 392827224 70.10 70.80 70.00 70.60 0.90 1.29% 70.50 7 70.60 51 12.11
2014-01-17 2354 2851928 1815 200072860 70.60 70.80 70.00 70.00 0.60 -0.85% 69.90 135 70.00 82 12.01
2014-01-20 2354 3892115 2533 272631450 70.20 70.30 69.80 70.10 0.10 0.14% 70.10 36 70.20 39 12.02
2014-01-21 2354 2616094 1606 183324314 70.10 70.50 69.80 69.80 0.30 -0.43% 69.80 21 69.90 7 11.97
2014-01-22 2354 2730082 1864 191078274 69.80 70.50 69.50 69.50 0.30 -0.43% 69.50 127 69.70 18 11.92
2014-01-23 2354 2261821 1489 156890249 69.70 70.20 69.00 69.00 0.50 -0.72% 69.00 208 69.10 2 11.84
2014-01-24 2354 1614925 1145 111742525 69.00 69.60 68.80 69.10 0.10 0.14% 69.10 7 69.20 26 11.85
2014-01-27 2354 4233908 2454 289201094 68.10 68.80 67.90 68.20 0.90 -1.3% 68.20 253 68.30 44 11.70
2014-02-05 2354 5388598 3704 358318354 67.00 67.30 66.00 66.20 2.00 -2.93% 66.20 75 66.30 23 11.36
2014-02-06 2354 2761347 1971 183973962 66.30 66.90 66.30 66.50 0.30 0.45% 66.50 516 66.60 33 11.41
2014-02-07 2354 2728458 2030 183670591 67.80 67.80 67.00 67.30 0.80 1.2% 67.20 4 67.30 63 11.54
2014-02-10 2354 2206279 1471 149244776 67.50 68.20 67.40 67.40 0.10 0.15% 67.40 124 67.50 61 11.56
2014-02-11 2354 5193999 3296 343279184 65.40 67.40 64.60 67.40 0.00 0% 67.20 1 67.40 97 11.56
2014-02-12 2354 2299634 1718 155904785 68.00 68.10 67.50 67.70 0.30 0.45% 67.70 94 67.80 28 11.61
2014-02-13 2354 1607693 1143 109114756 67.70 68.20 67.60 67.80 0.10 0.15% 67.80 16 67.90 34 11.63
2014-02-14 2354 2609961 1885 177546853 68.40 68.50 67.40 67.40 0.40 -0.59% 67.40 40 67.50 16 11.56
2014-02-17 2354 1898158 1378 127625523 67.50 67.80 66.80 66.80 0.60 -0.89% 66.80 112 67.00 15 11.46
2014-02-18 2354 2033735 1333 136716900 66.80 67.80 66.70 67.80 1.00 1.5% 67.70 12 67.80 46 11.63
2014-02-19 2354 2800671 1770 190742828 67.50 68.30 67.50 68.30 0.50 0.74% 68.20 10 68.30 54 11.72
2014-02-20 2354 1725445 1178 117420160 68.30 68.60 67.60 68.20 0.10 -0.15% 67.90 3 68.20 53 11.70
2014-02-21 2354 2334690 1629 159928420 68.50 68.80 68.20 68.50 0.30 0.44% 68.40 6 68.50 19 11.75
2014-02-24 2354 1566232 954 107172676 68.60 68.90 68.10 68.40 0.10 -0.15% 68.30 3 68.40 36 11.73
2014-02-25 2354 1707192 1108 116742569 68.70 68.80 68.00 68.00 0.40 -0.58% 68.00 117 68.10 2 11.66
2014-02-26 2354 2358494 1636 160588362 67.90 68.50 67.80 67.90 0.10 -0.15% 67.90 12 68.00 7 11.65
2014-02-27 2354 1935421 1203 131808419 67.90 68.30 67.90 68.10 0.20 0.29% 68.00 16 68.10 7 11.68
2014-03-03 2354 2227009 1620 150862076 67.50 68.10 67.50 67.70 0.40 -0.59% 67.70 128 67.80 3 11.61
2014-03-04 2354 1802751 1301 122371811 67.90 68.00 67.70 67.80 0.10 0.15% 67.80 26 67.90 26 11.63
2014-03-05 2354 2568619 1670 175177137 68.30 68.50 67.90 68.10 0.30 0.44% 68.10 6 68.20 11 11.68
2014-03-06 2354 10787551 6549 757643179 68.40 71.00 68.40 71.00 2.90 4.26% 70.90 47 71.00 176 12.18
2014-03-07 2354 12502037 7016 897594762 71.80 72.40 71.00 71.50 0.50 0.7% 71.40 85 71.50 122 12.26
2014-03-10 2354 5930675 3328 426051263 71.50 72.30 71.50 71.80 0.30 0.42% 71.70 109 71.80 137 12.32
2014-03-11 2354 7802482 4529 548660540 71.30 71.40 69.60 70.20 1.60 -2.23% 70.20 40 70.30 4 12.04
2014-03-12 2354 3073223 1803 217033096 70.10 70.90 70.10 70.90 0.70 1% 70.80 26 70.90 37 12.16
2014-03-13 2354 11891947 6138 861455837 71.10 73.20 71.10 72.20 1.30 1.83% 72.20 63 72.30 33 12.38
2014-03-14 2354 4915422 2836 354944784 71.80 72.90 71.40 72.20 0.00 0% 72.20 115 72.30 28 12.38
2014-03-17 2354 2833067 1679 203909980 72.20 72.50 71.50 71.90 0.30 -0.42% 71.90 60 72.00 36 12.33
2014-03-18 2354 4200027 2329 300964900 72.20 72.40 71.30 71.80 0.10 -0.14% 71.70 173 71.80 42 12.32
2014-03-19 2354 2402447 1537 171425237 72.00 72.00 71.10 71.20 0.60 -0.84% 71.20 54 71.30 2 12.21
2014-03-20 2354 3439787 2004 242109235 70.90 70.90 70.10 70.10 1.10 -1.54% 70.10 189 70.40 7 12.02
2014-03-21 2354 3055700 1561 215563663 70.20 71.20 70.20 70.70 0.60 0.86% 70.70 91 70.80 69 12.13
2014-03-24 2354 2190547 1410 154284601 70.20 71.00 69.80 70.90 0.20 0.28% 70.80 1 70.90 65 12.16
2014-03-25 2354 2802741 1744 199048038 70.90 71.40 70.70 71.00 0.10 0.14% 70.90 13 71.00 65 12.18
2014-03-26 2354 2509063 1681 177903424 71.00 71.50 70.60 70.60 0.40 -0.56% 70.60 62 70.70 14 12.11
2014-03-27 2354 2033178 1315 143662378 70.60 71.10 70.40 70.50 0.10 -0.14% 70.50 78 70.60 1 12.09
2014-03-28 2354 4824200 2853 344859793 70.60 72.40 70.60 70.90 0.40 0.57% 70.90 32 71.00 17 12.16
2014-03-31 2354 2360218 1492 168790734 71.60 71.90 71.00 71.80 0.90 1.27% 71.50 2 71.80 224 12.32
2014-04-01 2354 2165077 1325 155038758 71.80 72.00 71.30 71.70 0.10 -0.14% 71.60 16 71.70 70 12.30
2014-04-02 2354 3026375 2081 217740543 72.20 72.20 71.70 72.00 0.30 0.42% 71.90 11 72.00 406 13.38
2014-04-03 2354 2216223 1575 159294839 72.30 72.30 71.70 71.90 0.10 -0.14% 71.80 66 71.90 44 13.36
2014-04-07 2354 5074612 3176 366846094 71.80 72.50 71.50 72.50 0.60 0.83% 72.40 49 72.50 279 13.48
2014-04-08 2354 10744656 6140 796404901 72.50 74.80 72.40 74.00 1.50 2.07% 74.00 110 74.10 5 13.75
2014-04-09 2354 5370250 3339 400392121 74.80 75.00 74.20 74.60 0.60 0.81% 74.50 67 74.60 104 13.87
2014-04-10 2354 4864551 3068 361686374 75.00 75.20 73.80 74.30 0.30 -0.4% 74.20 4 74.30 98 13.81
2014-04-11 2354 4584599 2851 337644914 74.00 74.00 73.10 74.00 0.30 -0.4% 73.90 6 74.00 279 13.75
2014-04-14 2354 8571299 4972 642008320 74.00 75.40 74.00 75.10 1.10 1.49% 75.00 8 75.10 119 13.96
2014-04-15 2354 10350194 5395 788889692 76.00 76.80 75.60 75.70 0.60 0.8% 75.70 22 75.80 27 14.07
2014-04-16 2354 5361995 3493 406292590 76.00 76.20 75.20 75.70 0.00 0% 75.70 64 75.80 23 14.07
2014-04-17 2354 4084256 2657 310338356 76.10 76.20 75.70 76.10 0.40 0.53% 76.00 11 76.10 105 14.14
2014-04-18 2354 3785810 2208 288445672 76.70 76.80 75.70 75.90 0.20 -0.26% 75.90 28 76.00 88 14.11
2014-04-21 2354 2090299 1401 158124614 76.00 76.10 75.30 75.50 0.40 -0.53% 75.50 115 75.60 15 14.03
2014-04-22 2354 3571702 2227 272006539 75.60 76.40 75.50 76.20 0.70 0.93% 76.20 5 76.30 147 14.16
2014-04-23 2354 4336013 2759 331197288 76.50 76.70 75.80 76.40 0.20 0.26% 76.30 14 76.40 57 14.20
2014-04-24 2354 6429806 3696 494345336 76.80 77.30 76.30 76.50 0.10 0.13% 76.50 79 76.60 54 14.22
2014-04-25 2354 7648772 4113 572284793 76.50 76.60 73.40 74.50 2.00 -2.61% 74.50 919 74.60 5 13.85
2014-04-28 2354 3880437 2417 286275761 73.00 74.50 72.80 74.10 0.40 -0.54% 74.10 140 74.20 5 13.77
2014-04-29 2354 3773056 2421 284003399 74.40 76.00 74.40 75.90 1.80 2.43% 75.80 3 75.90 69 14.11
2014-04-30 2354 3402834 1831 256023753 76.00 76.10 74.80 75.00 0.90 -1.19% 74.90 39 75.00 3 13.94
2014-05-02 2354 2814382 1762 213355730 75.90 76.20 75.30 75.50 0.50 0.67% 75.50 24 75.80 42 14.03
2014-05-05 2354 1442619 964 109016021 76.20 76.20 75.10 75.40 0.10 -0.13% 75.40 89 75.50 17 14.01
2014-05-06 2354 3363633 1964 252112942 75.50 75.80 74.50 74.70 0.70 -0.93% 74.70 22 74.80 21 13.88
2014-05-07 2354 2671292 1529 199012035 74.50 74.80 74.20 74.50 0.20 -0.27% 74.50 73 74.60 61 13.85
2014-05-08 2354 2549223 1539 191065291 74.80 75.20 74.70 74.70 0.20 0.27% 74.70 43 74.80 3 13.88
2014-05-09 2354 1974195 1088 147412529 75.00 75.00 74.40 74.50 0.20 -0.27% 74.50 73 74.60 11 13.85
2014-05-12 2354 2644885 1574 194526939 74.50 74.50 73.30 73.30 1.20 -1.61% 73.20 84 73.30 22 13.62
2014-05-13 2354 2359792 1525 173301616 73.80 74.20 73.00 73.20 0.10 -0.14% 73.20 27 73.30 11 13.61
2014-05-14 2354 2172474 1329 159940260 73.90 74.10 73.10 74.10 0.90 1.23% 74.00 50 74.10 64 13.77
2014-05-15 2354 13341894 7123 947401474 73.00 73.30 69.50 70.80 3.30 -4.45% 70.80 50 70.90 39 13.16
2014-05-16 2354 9367686 5395 648274393 69.70 70.40 68.50 69.90 0.90 -1.27% 69.80 6 69.90 62 17.48
2014-05-19 2354 5269314 3077 365214793 70.50 70.50 68.90 68.90 1.00 -1.43% 68.90 77 69.00 50 17.23
2014-05-20 2354 3278275 2027 227786916 68.90 69.80 68.90 69.80 0.90 1.31% 69.70 20 69.80 79 17.45
2014-05-21 2354 3048475 2002 210778275 69.20 69.60 68.90 69.00 0.80 -1.15% 69.00 36 69.10 20 17.25
2014-05-22 2354 3244932 2259 225610358 69.50 69.80 69.30 69.50 0.50 0.72% 69.40 29 69.50 21 17.38
2014-05-23 2354 3059688 1994 212966050 69.00 69.90 69.00 69.80 0.30 0.43% 69.70 2 69.80 10 17.45
2014-05-26 2354 2763344 1881 193675280 69.70 70.30 69.70 70.00 0.20 0.29% 70.00 648 70.10 3 17.50
2014-05-27 2354 2289553 1435 160452477 70.30 70.30 69.80 70.20 0.20 0.29% 70.20 11 70.30 78 17.55
2014-05-28 2354 2555118 1797 179435244 70.30 70.40 70.00 70.40 0.20 0.28% 70.30 8 70.40 2 17.60
2014-05-29 2354 1919258 1342 135166083 70.70 70.70 70.20 70.20 0.20 -0.28% 70.20 53 70.30 3 17.55
2014-05-30 2354 6387758 2013 443386419 70.20 70.40 69.20 69.20 1.00 -1.42% 69.10 444 69.20 478 17.30
2014-06-03 2354 4164566 2365 288380484 69.70 69.90 69.00 69.30 0.10 0.14% 69.20 9 69.30 45 17.33
2014-06-04 2354 2346460 1421 162987752 69.30 69.80 69.10 69.20 0.10 -0.14% 69.10 59 69.20 14 17.30
2014-06-05 2354 3570831 1792 249111270 69.80 70.20 69.20 70.20 1.00 1.45% 70.10 4 70.20 99 17.55
2014-06-06 2354 2143289 1275 150341146 70.50 70.60 69.80 69.90 0.30 -0.43% 69.90 17 70.00 83 17.48
2014-06-09 2354 1176889 817 82156964 70.00 70.10 69.60 69.70 0.20 -0.29% 69.70 3 69.80 2 17.43
2014-06-10 2354 1719868 1136 120473960 69.80 70.30 69.80 70.20 0.50 0.72% 70.20 4 70.30 127 17.55
2014-06-11 2354 1701934 1043 118622879 70.20 70.20 69.50 69.70 0.50 -0.71% 69.60 44 69.70 8 17.43
2014-06-12 2354 1636907 1183 114468583 69.70 70.20 69.40 70.10 0.40 0.57% 70.00 3 70.10 33 17.53
2014-06-13 2354 1410569 981 98886900 70.00 70.50 69.90 70.00 0.10 -0.14% 69.90 16 70.00 47 17.50
2014-06-16 2354 1324381 924 92696679 70.30 70.30 69.80 69.80 0.20 -0.29% 69.80 6 69.90 1 17.45
2014-06-17 2354 1979536 1343 138462635 69.80 70.20 69.80 69.80 0.00 0% 69.80 168 70.00 4 17.45
2014-06-18 2354 2903861 1971 203486770 70.00 70.50 69.80 70.30 0.50 0.72% 70.20 5 70.30 14 17.58
2014-06-19 2354 2368446 1587 166688220 70.40 70.90 70.00 70.00 0.30 -0.43% 70.00 127 70.10 3 17.50
2014-06-20 2354 1837348 1035 129021460 70.10 70.40 70.00 70.30 0.30 0.43% 70.20 11 70.30 37 17.58
2014-06-23 2354 5610431 3568 399732724 70.30 72.20 70.30 70.50 0.20 0.28% 70.50 132 70.60 6 17.63
2014-06-24 2354 1927188 1366 136634837 71.00 71.50 70.60 70.70 0.20 0.28% 70.70 65 70.80 40 17.68
2014-06-25 2354 2888379 1850 204306668 71.00 71.30 70.20 70.20 0.50 -0.71% 70.20 8 70.30 33 17.55
2014-06-26 2354 11349024 6202 826258206 70.30 73.70 70.30 72.80 2.60 3.7% 72.80 41 72.90 114 18.20
2014-06-27 2354 3636052 2323 263339106 73.00 73.30 72.00 72.10 0.70 -0.96% 72.10 34 72.20 6 18.03
2014-06-30 2354 2653459 1744 192810213 72.10 73.20 72.10 72.40 0.30 0.42% 72.40 19 72.50 2 18.10
2014-07-01 2354 6371172 3617 469288033 72.70 74.50 72.60 73.90 1.50 2.07% 73.80 85 73.90 32 18.48
2014-07-02 2354 18252624 9402 1387481474 74.00 77.50 74.00 75.20 1.30 1.76% 75.10 23 75.20 36 18.80
2014-07-03 2354 5640592 3364 427571359 75.50 76.40 75.40 75.40 0.20 0.27% 75.40 24 75.50 15 18.85
2014-07-04 2354 4971402 2941 371806962 76.30 76.30 74.20 74.50 0.90 -1.19% 74.50 12 74.70 23 18.63
2014-07-07 2354 3464552 2196 255977846 74.50 74.80 73.50 73.60 0.90 -1.21% 73.60 66 73.70 15 18.40
2014-07-08 2354 2099320 1470 155409445 73.70 74.50 73.60 73.80 0.20 0.27% 73.80 53 73.90 7 18.45
2014-07-09 2354 5629976 2854 421914467 74.00 75.70 74.00 74.80 1.00 1.36% 74.70 45 74.80 40 18.70
2014-07-10 2354 4241075 2574 320113425 75.50 76.00 75.00 75.00 0.20 0.27% 75.00 128 75.10 19 18.75
2014-07-11 2354 4606499 2804 343904026 75.10 75.60 73.70 74.00 1.00 -1.33% 73.90 101 74.00 23 18.50
2014-07-14 2354 3192384 1738 238735338 74.90 75.00 74.20 74.50 0.50 0.68% 74.50 34 74.60 15 18.63
2014-07-15 2354 13217523 6905 1013425408 75.60 77.40 75.00 76.90 2.40 3.22% 76.80 24 76.90 74 19.23
2014-07-16 2354 7222382 4091 552749815 77.10 77.80 75.50 75.50 1.40 -1.82% 75.50 169 75.60 1 18.88
2014-07-17 2354 3659183 2127 275532310 75.60 76.20 74.90 75.50 0.00 0% 75.50 5 75.60 6 18.88
2014-07-18 2354 2554541 1692 192637607 74.50 76.00 74.50 75.50 0.00 0% 75.40 13 75.50 5 18.88
2014-07-21 2354 3207160 1935 244567603 76.00 77.00 75.70 76.10 0.60 0.79% 76.10 55 76.20 27 19.03
2014-07-22 2354 3484090 1844 264831894 76.30 76.50 75.50 76.00 0.10 -0.13% 75.80 15 76.00 107 19.00
2014-07-24 2354 6865114 3544 529212692 76.50 77.90 76.40 76.60 0.60 0.79% 76.60 222 76.70 8 19.15
2014-07-25 2354 2752143 1655 209704968 76.90 76.90 75.70 76.10 0.50 -0.65% 76.00 4 76.10 6 19.03
2014-07-28 2354 2583411 1447 195609782 76.00 76.50 75.20 75.50 0.60 -0.79% 75.40 29 75.50 11 18.88
2014-07-29 2354 3628255 2132 273420649 76.10 76.50 74.70 75.00 0.50 -0.66% 74.90 81 75.00 215 18.75
2014-07-30 2354 3064810 1728 230916950 75.60 76.10 74.80 75.10 0.10 0.13% 75.00 92 75.30 10 18.78
2014-07-31 2354 3289841 1463 246657417 75.10 75.50 74.70 74.80 0.30 -0.4% 74.80 151 75.00 10 18.70
2014-08-01 2354 3369397 1866 249331513 74.00 74.60 73.50 74.00 0.80 -1.07% 74.00 71 74.10 1 18.50
2014-08-04 2354 1702952 1119 126394816 74.00 74.60 74.00 74.10 0.10 0.14% 74.10 40 74.20 3 18.53
2014-08-05 2354 4705630 3147 342361082 74.10 74.10 72.00 72.40 1.70 -2.29% 72.40 47 72.50 39 18.10
2014-08-06 2354 2353615 1468 169452280 72.50 72.90 71.10 72.00 0.40 -0.55% 72.00 41 72.10 1 18.00
2014-08-07 2354 1405041 936 101672749 73.00 73.40 72.00 72.40 0.40 0.56% 72.40 19 72.50 97 18.10
2014-08-08 2354 1547681 1017 111020032 72.50 72.50 71.20 72.00 0.40 -0.55% 71.90 89 72.00 125 18.00
2014-08-11 2354 1512114 1011 108382166 71.10 72.20 70.50 71.80 0.20 -0.28% 71.80 58 72.00 3 17.95
2014-08-12 2354 2011773 1445 146079942 72.90 73.20 71.80 72.40 0.60 0.84% 72.40 14 72.50 8 18.10
2014-08-13 2354 6448913 3717 481036566 73.00 75.40 73.00 75.10 2.70 3.73% 75.10 4 75.20 23 18.78
2014-08-14 2354 6925172 3431 525704270 75.60 76.40 75.30 75.60 0.50 0.67% 75.60 165 75.70 9 18.90
2014-08-15 2354 4618576 2658 350910729 76.40 76.40 75.60 76.10 0.50 0.66% 76.00 5 76.10 67 17.41
2014-08-18 2354 9626455 5602 743705129 77.50 77.80 76.40 77.30 1.20 1.58% 77.20 29 77.40 80 17.69
2014-08-19 2354 7285345 4140 564025375 78.00 78.10 76.70 76.90 0.40 -0.52% 76.90 3 77.00 58 17.60
2014-08-20 2354 3953638 2580 304538602 77.70 77.70 76.70 76.70 0.20 -0.26% 76.70 21 76.80 38 17.55
2014-08-21 2354 3255294 1658 249669182 76.70 77.20 76.40 76.50 0.20 -0.26% 76.50 131 76.60 2 17.51
2014-08-22 2354 6690201 3505 517413514 76.90 77.90 76.80 77.10 0.60 0.78% 77.10 2 77.20 4 17.64
2014-08-25 2354 3922094 2214 302593638 77.50 77.50 77.00 77.10 0.00 0% 77.10 18 77.20 480 17.64
2014-08-26 2354 4408514 2680 338550340 77.10 77.20 76.50 76.80 0.30 -0.39% 76.70 49 76.80 271 17.57
2014-08-27 2354 9703727 4800 746809270 77.00 77.40 76.80 77.00 0.20 0.26% 76.90 109 77.00 420 17.62
2014-08-28 2354 10569961 5470 787499840 74.00 75.10 74.00 74.80 0.00 -2.86% 74.70 114 74.80 34 17.12
2014-08-29 2354 5963650 3247 449883788 75.00 76.00 74.50 75.00 0.20 0.27% 75.00 77 75.10 27 17.16
2014-09-01 2354 1968582 1318 148507057 75.90 76.00 75.20 75.40 0.40 0.53% 75.40 85 75.50 129 17.25
2014-09-02 2354 3276420 1712 245334732 75.50 75.50 74.60 74.90 0.50 -0.66% 74.80 48 74.90 65 17.14
2014-09-03 2354 5957995 3358 452016625 75.50 76.70 75.00 75.00 0.10 0.13% 75.00 229 75.10 1 17.16
2014-09-04 2354 3220139 1910 239859848 75.00 75.40 74.20 74.50 0.50 -0.67% 74.40 28 74.50 33 17.05
2014-09-05 2354 3081678 1863 228140700 75.00 75.00 73.10 74.20 0.30 -0.4% 74.20 11 74.30 21 16.98
2014-09-09 2354 2581262 1441 193941348 74.80 75.80 74.60 75.10 0.90 1.21% 75.10 6 75.20 23 17.19
2014-09-10 2354 3014699 1806 223515582 75.10 75.10 73.70 74.20 0.90 -1.2% 74.20 360 74.30 2 16.98
2014-09-11 2354 2699102 1638 199352755 74.70 74.80 73.50 73.70 0.50 -0.67% 73.70 5 73.80 43 16.86
2014-09-12 2354 2136311 1398 156576067 74.30 74.30 73.10 73.10 0.60 -0.81% 73.10 38 73.20 6 16.73
2014-09-15 2354 1636224 1022 119943649 73.30 73.60 72.90 73.30 0.20 0.27% 73.30 4 73.40 16 16.77
2014-09-16 2354 2849731 1681 206954096 73.60 73.60 72.10 72.30 1.00 -1.36% 72.30 130 72.40 3 16.54
2014-09-17 2354 2063494 1352 150503991 72.50 73.30 72.50 73.00 0.70 0.97% 72.80 2 73.00 82 16.70
2014-09-18 2354 3721300 2216 277487350 74.00 75.20 74.00 74.60 1.60 2.19% 74.60 169 74.70 46 17.07
2014-09-19 2354 2678421 1474 200025392 75.20 75.20 74.30 74.60 0.00 0% 74.60 12 74.70 14 17.07
2014-09-22 2354 2311075 1459 170565753 74.50 74.50 73.40 74.30 0.30 -0.4% 74.20 50 74.30 50 17.00
2014-09-23 2354 2089817 1397 155535256 73.90 74.80 73.80 74.60 0.30 0.4% 74.60 1 74.70 81 17.07
2014-09-24 2354 10921443 6144 834005268 75.50 77.00 75.30 76.00 1.40 1.88% 76.00 385 76.10 1 17.39
2014-09-25 2354 6593725 3633 497648775 76.50 76.60 74.80 74.80 1.20 -1.58% 74.80 6 74.90 21 17.12
2014-09-26 2354 3692959 1871 276087218 74.50 75.70 74.00 74.80 0.00 0% 74.70 1 74.80 52 17.12
2014-09-29 2354 3665829 2081 276617022 75.90 75.90 75.20 75.20 0.40 0.53% 75.20 127 75.30 6 17.21
2014-09-30 2354 4888951 2219 366081796 75.60 75.60 74.00 75.20 0.00 0% 75.20 8 75.30 10 17.21
2014-10-01 2354 6759100 3380 513887147 75.20 76.80 75.10 75.80 0.60 0.8% 75.80 16 75.90 4 17.35
2014-10-02 2354 5891084 3168 447601045 75.80 76.30 75.50 75.80 0.00 0% 75.80 35 75.90 22 17.35
2014-10-03 2354 5012554 2656 382441976 76.30 76.90 75.90 76.30 0.50 0.66% 76.20 147 76.30 362 17.46
2014-10-06 2354 9783649 5502 755022173 76.80 77.70 76.40 77.00 0.70 0.92% 77.00 431 77.10 2 17.62
2014-10-07 2354 6626021 3588 510238577 77.00 77.40 76.40 76.90 0.10 -0.13% 76.80 219 76.90 31 17.60
2014-10-08 2354 4846962 2296 372451366 76.90 77.40 76.30 76.60 0.30 -0.39% 76.50 13 76.60 162 17.53
2014-10-09 2354 5458743 2741 420104112 77.40 78.00 76.50 76.50 0.10 -0.13% 76.50 220 76.60 3 17.51
2014-10-13 2354 5473321 2861 406843104 75.00 75.00 72.80 74.10 2.40 -3.14% 74.10 56 74.20 17 16.96
2014-10-14 2354 4990603 2819 376936233 74.50 76.20 74.50 75.90 1.80 2.43% 75.80 2 75.90 73 17.37
2014-10-15 2354 7190000 3925 537856475 76.00 76.10 73.60 74.50 1.40 -1.84% 74.50 145 74.60 5 17.05
2014-10-16 2354 5410955 2828 402710339 74.50 75.50 73.20 74.50 0.00 0% 74.50 287 74.60 20 17.05
2014-10-17 2354 8027253 4208 589264827 75.70 75.70 72.10 72.10 2.40 -3.22% 72.10 249 72.20 29 16.50
2014-10-20 2354 5261743 3476 392592009 74.90 75.00 73.80 74.60 2.50 3.47% 74.60 38 74.70 17 17.07
2014-10-21 2354 2599979 1490 194457030 75.00 75.40 74.40 74.50 0.10 -0.13% 74.40 129 74.50 44 17.05
2014-10-22 2354 4378916 2229 330293700 76.00 76.00 75.00 75.00 0.50 0.67% 75.00 319 75.10 13 17.16
2014-10-23 2354 2557473 1864 192716475 75.00 75.50 74.90 75.40 0.40 0.53% 75.30 71 75.40 2 17.25
2014-10-24 2354 3106409 1544 233718982 75.80 75.80 74.80 74.80 0.60 -0.8% 74.80 25 74.90 3 17.12
2014-10-27 2354 2575764 1424 193126730 75.40 75.70 74.60 74.80 0.00 0% 74.70 8 74.80 2 17.12
2014-10-28 2354 10840094 5404 829735070 75.70 77.10 75.60 77.00 2.20 2.94% 76.90 39 77.00 28 17.62
2014-10-29 2354 6172115 3077 474745598 77.30 77.40 76.60 77.00 0.00 0% 76.90 10 77.00 799 17.62
2014-10-30 2354 20856016 10245 1643126890 77.40 79.90 77.00 79.70 2.70 3.51% 79.60 19 79.70 136 18.24
2014-10-31 2354 18173875 8856 1465672029 80.10 81.50 79.70 81.00 1.30 1.63% 80.90 4 81.00 657 18.54
2014-11-03 2354 14336305 7302 1175849934 82.00 82.80 81.20 81.50 0.50 0.62% 81.50 8 81.60 32 18.65
2014-11-04 2354 8108327 4587 663471247 81.90 82.50 81.50 81.50 0.00 0% 81.50 139 81.60 20 18.65
2014-11-05 2354 10198983 5491 839686691 81.50 83.50 81.40 81.60 0.10 0.12% 81.60 49 81.70 3 18.67
2014-11-06 2354 8128350 4260 655072596 81.60 82.40 79.50 79.80 1.80 -2.21% 79.80 24 79.90 51 18.26
2014-11-07 2354 7240513 4398 585584802 80.00 81.40 79.90 81.40 1.60 2.01% 81.30 108 81.40 16 18.63
2014-11-10 2354 8209813 5186 674623871 82.40 83.00 81.50 81.90 0.50 0.61% 81.90 79 82.00 117 18.74
2014-11-11 2354 10898112 6108 901943984 82.50 83.30 82.30 82.50 0.60 0.73% 82.40 35 82.50 95 18.88
2014-11-12 2354 12518242 6183 1035726528 82.50 83.80 81.60 82.00 0.50 -0.61% 81.90 74 82.00 158 18.76
2014-11-13 2354 11346080 6582 942511571 82.30 83.80 82.20 83.80 1.80 2.2% 83.70 47 83.80 16 19.18
2014-11-14 2354 14560386 7124 1218542787 84.10 84.80 83.00 83.00 0.80 -0.95% 83.00 238 83.10 3 18.99
2014-11-17 2354 14006116 7122 1169512003 84.00 84.30 82.60 83.30 0.30 0.36% 83.20 94 83.30 61 15.87
2014-11-18 2354 9990295 5228 834058944 83.80 84.10 83.20 83.50 0.20 0.24% 83.50 64 83.60 101 15.90
2014-11-19 2354 25553383 13011 2147483647 84.00 86.50 83.90 85.00 1.50 1.8% 84.90 41 85.00 110 16.19
2014-11-20 2354 17251461 9099 1491642546 85.60 87.40 85.10 86.50 1.50 1.76% 86.40 144 86.50 395 16.48
2014-11-21 2354 15739970 7976 1371747686 87.00 87.60 86.60 87.60 1.10 1.27% 87.50 6 87.60 167 16.69
2014-11-24 2354 10074086 5826 875488225 88.00 88.20 86.20 86.40 1.20 -1.37% 86.40 13 86.50 66 16.46
2014-11-25 2354 15787299 8176 1385655838 87.40 88.50 86.40 88.00 1.60 1.85% 87.90 37 88.00 150 16.76
2014-11-26 2354 8041003 4611 701911626 88.00 88.10 86.60 87.00 1.00 -1.14% 87.00 6 87.10 8 16.57
2014-11-27 2354 7451285 3869 648168367 87.20 87.90 86.40 87.00 0.00 0% 86.90 35 87.00 163 16.57
2014-11-28 2354 6041313 3340 525066218 87.20 87.50 86.50 86.50 0.50 -0.57% 86.50 258 86.60 105 16.48
2014-12-01 2354 11761900 6265 1022838516 85.50 88.40 85.10 88.00 1.50 1.73% 87.90 23 88.00 437 16.76
2014-12-02 2354 9979546 4724 871979189 87.90 88.00 86.50 87.80 0.20 -0.23% 87.60 100 87.80 62 16.72
2014-12-03 2354 14455005 7616 1295206923 88.20 90.40 87.70 89.60 1.80 2.05% 89.60 114 89.70 25 17.07
2014-12-04 2354 14381720 8461 1311221140 90.20 92.70 89.80 92.00 2.40 2.68% 91.90 2 92.00 95 17.52
2014-12-05 2354 9704730 5696 878380209 91.80 91.80 89.60 90.70 1.30 -1.41% 90.60 31 90.70 63 17.28
2014-12-08 2354 16653302 9635 1458484959 90.70 90.70 85.80 86.20 4.50 -4.96% 86.20 50 86.30 40 16.42
2014-12-09 2354 8493849 4984 739308195 86.20 87.80 86.20 87.10 0.90 1.04% 87.10 22 87.20 60 16.59
2014-12-10 2354 13202061 7295 1129258106 87.50 88.00 83.80 84.90 2.20 -2.53% 84.80 104 84.90 20 16.17
2014-12-11 2354 12881417 6978 1117262879 85.60 87.90 85.10 87.20 2.30 2.71% 87.10 33 87.20 34 16.61
2014-12-12 2354 1651750 994 140609150 85.80 85.80 84.90 88.10 0.00 1.03% 85.00 224 85.10 1 15.57
2014-12-15 2354 5066591 3047 441382278 86.60 87.90 86.60 87.10 1.00 -1.14% 87.10 131 87.40 6 16.59
2014-12-16 2354 8815888 5110 757849264 87.10 87.30 85.40 85.50 1.60 -1.84% 85.50 85 85.60 3 16.29
2014-12-17 2354 5801050 3554 499157232 85.60 86.40 85.50 85.90 0.40 0.47% 85.90 196 86.00 9 16.36
2014-12-18 2354 6536199 3752 568839713 87.20 87.70 86.40 87.20 1.30 1.51% 86.70 2 87.20 212 16.61
2014-12-19 2354 9762076 5152 844589460 88.10 88.50 84.50 85.00 2.20 -2.52% 85.00 98 85.10 1 16.19
2014-12-22 2354 6059063 3329 527034402 86.20 87.80 85.50 87.60 2.60 3.06% 87.50 12 87.60 10 16.69
2014-12-23 2354 2924298 1806 254703026 87.90 88.00 86.60 87.10 0.50 -0.57% 87.10 3 87.20 3 16.59
2014-12-24 2354 2484498 1775 216352626 87.10 87.80 86.80 87.00 0.10 -0.11% 87.00 67 87.10 67 16.57
2014-12-25 2354 1335643 1041 116072677 87.40 87.60 86.50 86.50 0.50 -0.57% 86.50 92 86.60 2 16.48
2014-12-26 2354 1600255 1161 138340823 86.50 86.90 86.20 86.60 0.10 0.12% 86.60 46 86.70 43 16.50
2014-12-27 2354 678421 588 58933294 87.20 87.20 86.60 86.80 0.20 0.23% 86.80 27 86.90 11 16.53
2014-12-29 2354 6238742 3658 535833910 87.00 87.50 85.00 85.70 1.10 -1.27% 85.70 18 85.80 61 16.32
2014-12-30 2354 5072199 3369 432121026 86.20 86.20 84.20 85.90 0.20 0.23% 85.80 2 85.90 17 16.36
2014-12-31 2354 2150060 1159 184047189 86.00 86.30 85.30 85.30 0.60 -0.7% 85.30 186 85.40 3 16.25