敬鵬(2355)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　50.10
0
0%		50.30
0.2
0.4%		 　50.00
-0.3
-0.6%		50.80
0.8
1.6%		50.60
-0.2
-0.39%		49.50
-1.1
-2.17%		49.30
-0.2
-0.4%		 　52.70
3.4
6.9%		52.40
-0.3
-0.57%		52.60
0.2
0.38%		52.00
-0.6
-1.14%		52.00
0
0%		 　52.30
0.3
0.58%		53.80
1.5
2.87%		52.30
-1.5
-2.79%		52.00
-0.3
-0.57%		51.90
-0.1
-0.19%		 　50.40
-1.5
-2.89%		 51.22
2 月　　　　50.30
-0.1
-0.2%		51.10
0.8
1.59%		51.20
0.1
0.2%		 　51.30
0.1
0.2%		52.90
1.6
3.12%		53.20
0.3
0.57%		52.40
-0.8
-1.5%		52.50
0.1
0.19%		 　53.90
1.4
2.67%		54.50
0.6
1.11%		54.60
0.1
0.18%		56.10
1.5
2.75%		55.70
-0.4
-0.71%		 　54.80
-0.9
-1.62%		55.00
0.2
0.36%		55.30
0.3
0.55%		55.10
-0.2
-0.36%		 53.66
3 月　　54.50
-0.6
-1.09%		55.70
1.2
2.2%		56.30
0.6
1.08%		55.80
-0.5
-0.89%		55.50
-0.3
-0.54%		 　55.00
-0.5
-0.9%		57.00
2
3.64%		57.50
0.5
0.88%		56.90
-0.6
-1.04%		57.00
0.1
0.18%		 　57.40
0.4
0.7%		57.50
0.1
0.17%		56.00
-1.5
-2.61%		55.30
-0.7
-1.25%		54.50
-0.8
-1.45%		 　54.30
-0.2
-0.37%		55.20
0.9
1.66%		55.00
-0.2
-0.36%		54.90
-0.1
-0.18%		54.10
-0.8
-1.46%		 55.40
1.3
2.4%		55.7
4 月54.80
-0.6
-1.08%		55.00
0.2
0.36%		56.80
1.8
3.27%		 　　57.10
0.3
0.53%		57.00
-0.1
-0.18%		58.20
1.2
2.11%		57.20
-1
-1.72%		57.00
-0.2
-0.35%		 　56.40
-0.6
-1.05%		56.90
0.5
0.89%		57.70
0.8
1.41%		57.70
0
0%		57.20
-0.5
-0.87%		 　57.10
-0.1
-0.17%		57.20
0.1
0.18%		57.60
0.4
0.7%		57.00
-0.6
-1.04%		56.10
-0.9
-1.58%		 　56.70
0.6
1.07%		56.60
-0.1
-0.18%		56.60
0
0%		 56.89
5 月　57.90
1.3
2.3%		 　59.50
1.6
2.76%		58.80
-0.7
-1.18%		58.50
-0.3
-0.51%		58.40
-0.1
-0.17%		57.00
-1.4
-2.4%		 　56.40
-0.6
-1.05%		56.50
0.1
0.18%		56.50
0
0%		56.70
0.2
0.35%		57.30
0.6
1.06%		 　58.30
1
1.75%		57.50
-0.8
-1.37%		57.20
-0.3
-0.52%		57.80
0.6
1.05%		57.60
-0.2
-0.35%		 　57.40
-0.2
-0.35%		58.30
0.9
1.57%		57.80
-0.5
-0.86%		57.80
0
0%		58.00
0.2
0.35%		 57.68
6 月　　56.90
-1.1
-1.9%		57.20
0.3
0.53%		56.60
-0.6
-1.05%		57.00
0.4
0.71%		 　58.20
1.2
2.11%		59.10
0.9
1.55%		58.10
-1
-1.69%		58.00
-0.1
-0.17%		58.20
0.2
0.34%		 　58.30
0.1
0.17%		58.20
-0.1
-0.17%		57.50
-0.7
-1.2%		58.70
1.2
2.09%		58.00
-0.7
-1.19%		 　57.10
-0.9
-1.55%		57.30
0.2
0.35%		58.10
0.8
1.4%		58.00
-0.1
-0.17%		57.80
-0.2
-0.34%		 　57.30
-0.5
-0.87%		 57.77
7 月57.80
0.5
0.87%		57.30
-0.5
-0.87%		57.40
0.1
0.17%		57.10
-0.3
-0.52%		 　55.80
-1.3
-2.28%		56.30
0.5
0.9%		56.20
-0.1
-0.18%		56.20
0
0%		56.00
-0.2
-0.36%		 　56.90
0.9
1.61%		57.70
0.8
1.41%		58.00
0.3
0.52%		58.10
0.1
0.17%		58.00
-0.1
-0.17%		 　57.80
-0.2
-0.34%		57.80
0
0%		 57.70
-0.1
-0.17%		58.10
0.4
0.69%		 　58.10
0
0%		53.60
-4.5
-7.75%		53.90
0.3
0.56%		54.40
0.5
0.93%		56.91
8 月53.80
-0.6
-1.1%		 　54.10
0.3
0.56%		54.10
0
0%		53.80
-0.3
-0.55%		54.00
0.2
0.37%		53.30
-0.7
-1.3%		 　54.70
1.4
2.63%		54.70
0
0%		54.90
0.2
0.37%		52.80
-2.1
-3.83%		52.90
0.1
0.19%		 　52.80
-0.1
-0.19%		52.80
0
0%		51.70
-1.1
-2.08%		51.30
-0.4
-0.77%		52.10
0.8
1.56%		 　51.90
-0.2
-0.38%		51.90
0
0%		51.90
0
0%		51.40
-0.5
-0.96%		53.00
1.6
3.11%		 53.08
9 月52.90
-0.1
-0.19%		52.90
0
0%		52.50
-0.4
-0.76%		52.10
-0.4
-0.76%		51.80
-0.3
-0.58%		 　　52.00
0.2
0.39%		52.10
0.1
0.19%		51.60
-0.5
-0.96%		50.60
-1
-1.94%		 　50.60
0
0%		50.60
0
0%		50.30
-0.3
-0.59%		50.60
0.3
0.6%		51.40
0.8
1.58%		 　50.70
-0.7
-1.36%		50.30
-0.4
-0.79%		50.50
0.2
0.4%		50.40
-0.1
-0.2%		49.90
-0.5
-0.99%		 　51.20
1.3
2.61%		50.60
-0.6
-1.17%		 51.17
10 月50.30
-0.3
-0.59%		49.35
-0.95
-1.89%		51.10
1.75
3.55%		 　52.40
1.3
2.54%		51.90
-0.5
-0.95%		50.30
-1.6
-3.08%		49.70
-0.6
-1.19%		 　　46.35
-3.35
-6.74%		47.70
1.35
2.91%		46.90
-0.8
-1.68%		47.50
0.6
1.28%		46.10
-1.4
-2.95%		 　46.45
0.35
0.76%		45.50
-0.95
-2.05%		45.90
0.4
0.88%		46.05
0.15
0.33%		46.00
-0.05
-0.11%		 　45.75
-0.25
-0.54%		46.40
0.65
1.42%		47.60
1.2
2.59%		47.75
0.15
0.32%		48.70
0.95
1.99%		47.95
11 月 　48.65
-0.05
-0.1%		49.00
0.35
0.72%		48.95
-0.05
-0.1%		48.15
-0.8
-1.63%		48.40
0.25
0.52%		 　48.45
0.05
0.1%		49.10
0.65
1.34%		48.40
-0.7
-1.43%		48.25
-0.15
-0.31%		48.00
-0.25
-0.52%		 　47.20
-0.8
-1.67%		46.70
-0.5
-1.06%		46.65
-0.05
-0.11%		47.55
0.9
1.93%		48.10
0.55
1.16%		 　48.20
0.1
0.21%		47.80
-0.4
-0.83%		47.80
0
0%		48.20
0.4
0.84%		48.20
0
0%		 48.07
12 月47.85
-0.35
-0.73%		47.25
-0.6
-1.25%		47.55
0.3
0.63%		48.70
1.15
2.42%		50.30
1.6
3.29%		 　50.40
0.1
0.2%		50.00
-0.4
-0.79%		49.60
-0.4
-0.8%		50.30
0.7
1.41%		50.40
0.1
0.2%		 　50.40
0
0%		50.30
-0.1
-0.2%		49.80
-0.5
-0.99%		49.65
-0.15
-0.3%		50.10
0.45
0.91%		 　50.20
0.1
0.2%		51.10
0.9
1.79%		51.20
0.1
0.2%		51.00
-0.2
-0.39%		50.90
-0.1
-0.2%		50.90
0
0%		 50.30
-0.6
-1.18%		50.10
-0.2
-0.4%		50.60
0.5
1%		50.01

說明:最高漲幅:6.9%最低跌幅:-7.75% 最高價:59.50最低價:45.50平均價:53.3,灰色底表示週末,漲133天(89.2)元,跌157天(-87.2)元,平盤24天
7%=2,4%=2,3%=18,2%=25,1%=46,0%=64,-0%=1,-1%=1,-2%=2,-3%=6,-4%=22,-5%=52,-6%=73,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 2355 3056581 1564 152987400 50.00 50.70 49.30 50.10 0.30 0% 50.10 19 50.20 1 12.28
2014-01-03 2355 2010550 1199 101117454 50.00 50.70 50.00 50.30 0.20 0.4% 50.20 16 50.30 45 12.33
2014-01-06 2355 3019927 1589 152990400 50.70 51.30 49.95 50.00 0.30 -0.6% 50.00 29 50.10 8 12.25
2014-01-07 2355 2603108 1343 131562479 50.60 50.80 50.00 50.80 0.80 1.6% 50.70 14 50.80 55 12.45
2014-01-08 2355 3401452 1757 172723667 51.00 51.30 50.40 50.60 0.20 -0.39% 50.50 59 50.60 8 12.40
2014-01-09 2355 3542364 1936 177360313 50.60 50.70 49.10 49.50 1.10 -2.17% 49.50 16 49.55 7 12.13
2014-01-10 2355 3627950 2040 181648729 50.00 51.00 49.30 49.30 0.20 -0.4% 49.30 11 49.50 10 12.08
2014-01-13 2355 14509388 5837 753670127 50.50 52.70 50.20 52.70 3.40 6.9% 52.70 7040 0.00 0 12.92
2014-01-14 2355 10243105 4872 540033796 52.70 53.30 52.10 52.40 0.30 -0.57% 52.40 1 52.50 78 12.84
2014-01-15 2355 6489637 3329 343565398 52.40 53.70 52.00 52.60 0.20 0.38% 52.60 11 52.70 34 12.89
2014-01-16 2355 4226363 2391 220771261 53.00 53.00 51.80 52.00 0.60 -1.14% 52.00 44 52.10 31 12.75
2014-01-17 2355 2589773 1835 135468458 52.00 52.70 51.80 52.00 0.00 0% 52.00 513 52.10 21 12.75
2014-01-20 2355 2255452 1129 117942033 52.20 52.60 52.00 52.30 0.30 0.58% 52.30 12 52.40 36 12.82
2014-01-21 2355 9706771 4871 525970270 52.70 55.20 52.70 53.80 1.50 2.87% 53.80 30 53.90 5 13.19
2014-01-22 2355 4815013 2512 254680774 53.60 53.60 52.30 52.30 1.50 -2.79% 52.30 26 52.40 43 12.82
2014-01-23 2355 4627782 2438 241373053 52.30 52.70 51.50 52.00 0.30 -0.57% 52.00 74 52.20 2 12.75
2014-01-24 2355 2462228 1290 127674026 51.60 52.30 51.40 51.90 0.10 -0.19% 51.80 27 51.90 1 12.72
2014-01-27 2355 2934233 1602 149394241 51.10 51.60 50.40 50.40 1.50 -2.89% 50.40 21 50.50 14 12.35
2014-02-05 2355 3576585 2041 179613371 49.00 51.20 48.80 50.30 0.10 -0.2% 50.30 10 50.50 7 12.33
2014-02-06 2355 2383696 1747 121337760 50.00 51.40 50.00 51.10 0.80 1.59% 51.00 30 51.20 23 12.52
2014-02-07 2355 2423091 1144 124463848 51.60 51.80 51.00 51.20 0.10 0.2% 51.20 66 51.30 4 12.55
2014-02-10 2355 2298375 1473 118767760 51.50 52.50 51.00 51.30 0.10 0.2% 51.20 6 51.30 38 12.57
2014-02-11 2355 4912111 2490 258945958 51.80 53.30 51.60 52.90 1.60 3.12% 52.90 7 53.00 91 12.97
2014-02-12 2355 3945000 2169 208694796 53.30 53.50 52.50 53.20 0.30 0.57% 53.20 20 53.30 85 13.04
2014-02-13 2355 4477632 2244 238312240 53.40 53.60 52.40 52.40 0.80 -1.5% 52.40 137 52.70 11 12.84
2014-02-14 2355 2641308 1498 139589735 53.10 53.30 52.30 52.50 0.10 0.19% 52.40 39 52.50 26 12.87
2014-02-17 2355 5409394 2637 287717926 53.00 54.10 51.80 53.90 1.40 2.67% 53.90 31 54.00 163 13.21
2014-02-18 2355 6008600 2816 324517206 53.90 54.50 53.40 54.50 0.60 1.11% 54.40 19 54.50 148 13.36
2014-02-19 2355 8478499 3734 465495836 54.70 55.50 54.20 54.60 0.10 0.18% 54.60 6 54.70 11 13.38
2014-02-20 2355 10633074 4947 596334434 54.60 57.00 54.60 56.10 1.50 2.75% 56.10 10 56.20 19 13.75
2014-02-21 2355 4301895 2111 240839057 56.90 56.90 55.50 55.70 0.40 -0.71% 55.60 101 55.70 4 13.65
2014-02-24 2355 3278542 1839 180659294 55.70 56.10 54.60 54.80 0.90 -1.62% 54.80 1 54.90 6 13.43
2014-02-25 2355 3735010 2056 207149450 54.80 56.10 54.80 55.00 0.20 0.36% 55.00 18 55.10 1 13.48
2014-02-26 2355 3356417 1620 187071454 55.50 56.20 55.20 55.30 0.30 0.55% 55.30 6 55.50 2 13.55
2014-02-27 2355 2258148 1273 125091640 55.80 55.90 55.00 55.10 0.20 -0.36% 55.10 32 55.20 9 13.50
2014-03-03 2355 3404417 1726 185399824 54.80 55.20 53.50 54.50 0.60 -1.09% 54.50 13 54.60 1 13.36
2014-03-04 2355 3062608 1660 169413456 55.00 55.90 54.50 55.70 1.20 2.2% 55.60 2 55.70 16 13.65
2014-03-05 2355 4429354 2033 249780417 56.50 56.90 55.80 56.30 0.60 1.08% 56.20 27 56.30 51 13.80
2014-03-06 2355 3377114 1673 190039849 56.40 56.80 55.80 55.80 0.50 -0.89% 55.80 7 55.90 18 13.68
2014-03-07 2355 3250848 1636 181598229 56.20 56.30 55.10 55.50 0.30 -0.54% 55.30 2 55.50 5 13.60
2014-03-10 2355 1877565 1062 103127575 55.40 55.50 54.30 55.00 0.50 -0.9% 55.00 10 55.20 3 13.48
2014-03-11 2355 5563424 2599 315587968 55.50 57.30 55.40 57.00 2.00 3.64% 56.90 7 57.00 97 13.97
2014-03-12 2355 4961377 2589 284605029 57.00 58.20 56.50 57.50 0.50 0.88% 57.40 29 57.50 6 14.09
2014-03-13 2355 3540095 1710 202003666 57.40 57.50 56.80 56.90 0.60 -1.04% 56.90 14 57.00 1 13.95
2014-03-14 2355 3114473 1933 175787661 56.00 57.10 55.50 57.00 0.10 0.18% 56.90 30 57.00 12 13.97
2014-03-17 2355 2104178 1317 120240710 57.20 57.50 56.40 57.40 0.40 0.7% 57.30 7 57.40 9 14.07
2014-03-18 2355 1841686 1162 105676635 57.50 57.80 57.10 57.50 0.10 0.17% 57.40 7 57.50 38 14.09
2014-03-19 2355 2731580 1708 154179380 57.20 57.30 55.80 56.00 1.50 -2.61% 56.00 63 56.10 2 13.73
2014-03-20 2355 1813337 1155 100192801 55.60 55.60 54.90 55.30 0.70 -1.25% 55.20 14 55.30 7 13.55
2014-03-21 2355 3344904 1811 182506035 55.40 55.90 53.80 54.50 0.80 -1.45% 54.50 5 54.60 70 13.36
2014-03-24 2355 1740171 854 93386216 54.00 54.30 52.70 54.30 0.20 -0.37% 54.20 7 54.30 14 12.37
2014-03-25 2355 1531359 819 84018603 54.30 55.20 54.30 55.20 0.90 1.66% 55.00 2 55.20 23 12.57
2014-03-26 2355 2763533 1266 152371433 55.20 55.60 54.60 55.00 0.20 -0.36% 55.00 70 55.10 13 12.53
2014-03-27 2355 1475762 811 80511588 54.30 55.00 54.20 54.90 0.10 -0.18% 54.80 1 54.90 19 12.51
2014-03-28 2355 2345296 988 127277106 54.50 54.70 54.00 54.10 0.80 -1.46% 54.10 524 54.20 26 12.32
2014-03-31 2355 1782901 1139 97695440 54.10 55.40 54.10 55.40 1.30 2.4% 55.00 2 55.40 8 12.62
2014-04-01 2355 2084816 1061 114289028 55.40 55.50 54.50 54.80 0.60 -1.08% 54.80 320 54.90 3 12.48
2014-04-02 2355 1927861 1084 106346990 55.00 55.40 54.80 55.00 0.20 0.36% 55.00 92 55.20 5 12.53
2014-04-03 2355 4004117 2159 225608113 55.10 57.00 55.00 56.80 1.80 3.27% 56.70 7 56.80 5 12.94
2014-04-07 2355 3272871 1893 185331428 56.30 57.10 56.00 57.10 0.30 0.53% 57.00 39 57.20 55 13.01
2014-04-08 2355 1927998 1177 109847586 57.50 57.50 56.60 57.00 0.10 -0.18% 56.90 4 57.00 18 12.98
2014-04-09 2355 6107132 3060 353627779 56.40 58.50 56.40 58.20 1.20 2.11% 58.10 18 58.20 7 13.26
2014-04-10 2355 3860821 2104 223536350 58.80 58.90 57.20 57.20 1.00 -1.72% 57.20 58 57.40 2 13.03
2014-04-11 2355 2963744 1529 169810408 57.00 58.00 56.60 57.00 0.20 -0.35% 57.00 18 57.10 13 12.98
2014-04-14 2355 1945893 1040 110484290 57.00 57.30 56.40 56.40 0.60 -1.05% 56.40 114 56.60 16 12.85
2014-04-15 2355 1928211 1234 109628536 57.00 57.30 56.20 56.90 0.50 0.89% 56.90 20 57.00 10 12.96
2014-04-16 2355 3104951 1657 178402156 57.30 58.00 56.80 57.70 0.80 1.41% 57.60 2 57.70 5 13.14
2014-04-17 2355 2135402 1112 123789467 58.30 58.40 57.70 57.70 0.00 0% 57.70 52 57.80 14 13.14
2014-04-18 2355 1195818 615 68628429 58.10 58.10 57.00 57.20 0.50 -0.87% 57.10 43 57.30 31 13.03
2014-04-21 2355 1021803 550 58244945 57.20 57.30 56.70 57.10 0.10 -0.17% 57.10 4 57.20 12 13.01
2014-04-22 2355 1247926 778 71192674 57.40 57.60 56.70 57.20 0.10 0.18% 57.10 51 57.20 5 13.03
2014-04-23 2355 2027090 1363 115618846 57.50 57.70 56.50 57.60 0.40 0.7% 57.50 1 57.60 4 13.12
2014-04-24 2355 1946323 974 111299870 57.60 57.90 56.90 57.00 0.60 -1.04% 57.00 363 57.10 18 12.98
2014-04-25 2355 2661044 1210 148834463 56.70 57.30 55.20 56.10 0.90 -1.58% 56.10 332 56.20 15 12.78
2014-04-28 2355 1697452 819 95496025 55.00 57.00 55.00 56.70 0.60 1.07% 56.60 5 56.70 8 12.92
2014-04-29 2355 980994 640 55729756 56.70 57.10 56.60 56.60 0.10 -0.18% 56.60 1 56.80 5 12.89
2014-04-30 2355 1314322 821 74943357 57.00 57.50 56.60 56.60 0.00 0% 56.60 10 56.90 5 12.89
2014-05-02 2355 2024814 1050 116634077 57.10 57.90 57.00 57.90 1.30 2.3% 57.80 11 57.90 66 13.19
2014-05-05 2355 4427719 1897 260789024 58.10 59.90 57.50 59.50 1.60 2.76% 59.40 45 59.50 89 13.55
2014-05-06 2355 2539727 1013 150012795 59.60 59.60 58.60 58.80 0.70 -1.18% 58.80 10 58.90 1 13.39
2014-05-07 2355 1162181 591 67933528 58.80 58.80 58.10 58.50 0.30 -0.51% 58.50 5 58.60 60 13.33
2014-05-08 2355 1991179 978 117436313 58.60 59.60 58.40 58.40 0.10 -0.17% 58.40 38 58.50 26 13.30
2014-05-09 2355 1554985 797 89343144 58.20 58.70 56.80 57.00 1.40 -2.4% 57.00 70 57.10 1 12.98
2014-05-12 2355 804385 437 45595110 57.00 57.10 56.40 56.40 0.60 -1.05% 56.40 40 56.70 7 12.85
2014-05-13 2355 714761 418 40614041 56.80 57.40 56.40 56.50 0.10 0.18% 56.50 14 56.60 4 12.87
2014-05-14 2355 1612344 996 91443361 57.10 57.20 56.40 56.50 0.00 0% 56.50 17 56.60 20 12.44
2014-05-15 2355 1403008 538 79354247 57.00 57.00 56.10 56.70 0.20 0.35% 56.70 193 56.80 7 12.49
2014-05-16 2355 826156 465 47258004 56.70 57.40 56.50 57.30 0.60 1.06% 57.30 1 57.40 35 12.62
2014-05-19 2355 2057765 1195 119350922 57.50 58.50 57.50 58.30 1.00 1.75% 58.20 5 58.30 7 12.84
2014-05-20 2355 2220652 1185 127684417 58.60 58.60 57.00 57.50 0.80 -1.37% 57.50 49 57.60 4 12.67
2014-05-21 2355 1417892 1018 81597829 57.50 57.90 57.10 57.20 0.30 -0.52% 57.10 54 57.20 35 12.60
2014-05-22 2355 2049012 1196 117667391 57.50 57.80 57.10 57.80 0.60 1.05% 57.70 5 57.80 3 12.73
2014-05-23 2355 1355831 851 78210379 58.00 58.00 57.40 57.60 0.20 -0.35% 57.60 41 57.70 2 12.69
2014-05-26 2355 1897908 1189 109137530 57.60 58.10 57.20 57.40 0.20 -0.35% 57.30 14 57.40 4 12.64
2014-05-27 2355 2499176 1479 145012550 57.90 58.60 57.40 58.30 0.90 1.57% 58.30 10 58.40 14 12.84
2014-05-28 2355 1735617 1028 100317096 58.30 58.30 57.50 57.80 0.50 -0.86% 57.80 19 57.90 13 12.73
2014-05-29 2355 1405131 906 81247730 57.80 58.20 57.50 57.80 0.00 0% 57.80 2 57.90 16 12.73
2014-05-30 2355 1329748 931 76897953 58.10 58.20 57.50 58.00 0.20 0.35% 57.60 19 58.00 93 12.78
2014-06-03 2355 2133806 1193 122271775 58.40 58.40 56.80 56.90 1.10 -1.9% 56.90 10 57.00 2 12.53
2014-06-04 2355 2220832 1121 127032235 56.90 57.70 56.90 57.20 0.30 0.53% 57.10 1 57.20 45 12.60
2014-06-05 2355 2174256 1271 123446183 57.30 57.60 56.50 56.60 0.60 -1.05% 56.60 5 56.70 43 12.47
2014-06-06 2355 2172611 1249 123233927 56.90 57.20 56.30 57.00 0.40 0.71% 57.00 25 57.10 3 12.56
2014-06-09 2355 3984000 2053 232420595 57.50 58.90 57.40 58.20 1.20 2.11% 58.20 32 58.40 1 12.82
2014-06-10 2355 4619813 2174 273748193 58.60 59.80 58.40 59.10 0.90 1.55% 59.10 23 59.20 9 13.02
2014-06-11 2355 2906369 1707 169404670 59.00 59.00 57.80 58.10 1.00 -1.69% 58.10 90 58.30 9 12.80
2014-06-12 2355 1764536 1076 102683073 58.10 58.90 57.80 58.00 0.10 -0.17% 58.00 25 58.10 21 12.78
2014-06-13 2355 1708477 1074 99895015 57.60 58.90 57.60 58.20 0.20 0.34% 58.10 10 58.20 1 12.82
2014-06-16 2355 1511828 1275 88300724 58.20 58.70 57.90 58.30 0.10 0.17% 58.30 33 58.50 52 12.84
2014-06-17 2355 1177872 861 68687859 58.50 58.70 58.00 58.20 0.10 -0.17% 58.20 22 58.30 1 12.82
2014-06-18 2355 2521196 1638 145101647 58.20 58.40 57.00 57.50 0.70 -1.2% 57.50 31 57.60 4 12.67
2014-06-19 2355 1740769 1082 101207306 58.00 58.80 57.30 58.70 1.20 2.09% 58.60 27 58.70 30 12.93
2014-06-20 2355 2271946 1467 132589667 58.80 58.80 58.00 58.00 0.70 -1.19% 58.00 24 58.20 1 12.78
2014-06-23 2355 1509156 1025 86853704 58.00 58.40 57.00 57.10 0.90 -1.55% 57.10 12 57.20 1 12.58
2014-06-24 2355 763280 475 43737543 57.20 57.80 56.80 57.30 0.20 0.35% 57.30 22 57.40 23 12.62
2014-06-25 2355 1009250 535 58509744 57.80 58.70 57.00 58.10 0.80 1.4% 58.10 10 58.20 24 12.80
2014-06-26 2355 2043599 1042 119523372 58.70 59.20 58.00 58.00 0.10 -0.17% 57.90 7 58.00 4 12.78
2014-06-27 2355 708463 453 41066962 58.20 58.50 57.70 57.80 0.20 -0.34% 57.80 9 57.90 27 12.73
2014-06-30 2355 1237527 709 71233845 58.00 58.20 57.30 57.30 0.50 -0.87% 57.30 64 57.40 1 12.62
2014-07-01 2355 1268056 852 73248122 57.30 58.10 57.20 57.80 0.50 0.87% 57.80 7 57.90 21 12.73
2014-07-02 2355 1298833 905 74804923 58.00 58.30 57.00 57.30 0.50 -0.87% 57.30 7 57.40 30 12.62
2014-07-03 2355 551365 367 31745710 57.30 57.90 57.30 57.40 0.10 0.17% 57.40 28 57.70 63 12.64
2014-07-04 2355 1048419 586 60030583 57.40 57.90 57.00 57.10 0.30 -0.52% 57.10 1 57.30 41 12.58
2014-07-07 2355 2640193 1285 148461125 57.10 57.20 55.80 55.80 1.30 -2.28% 55.80 194 55.90 6 12.29
2014-07-08 2355 1033601 590 57890709 55.80 56.40 55.60 56.30 0.50 0.9% 56.20 29 56.30 28 12.40
2014-07-09 2355 782781 466 43893408 56.30 56.50 55.60 56.20 0.10 -0.18% 56.10 25 56.20 4 12.38
2014-07-10 2355 1811177 1040 101135488 55.70 56.20 55.30 56.20 0.00 0% 56.10 3 56.20 30 12.38
2014-07-11 2355 1740427 845 97441962 56.50 56.60 55.40 56.00 0.20 -0.36% 56.00 11 56.10 5 12.33
2014-07-14 2355 1499328 953 84980327 56.10 57.30 56.00 56.90 0.90 1.61% 56.90 32 57.00 13 12.53
2014-07-15 2355 1367432 819 78482792 57.00 57.70 57.00 57.70 0.80 1.41% 57.60 13 57.70 75 12.71
2014-07-16 2355 1624855 930 93813610 57.60 58.30 57.10 58.00 0.30 0.52% 58.00 29 58.10 35 12.78
2014-07-17 2355 1304531 640 75592941 58.00 58.30 57.40 58.10 0.10 0.17% 58.00 5 58.10 18 12.80
2014-07-18 2355 1273020 666 73956145 58.00 58.30 57.70 58.00 0.10 -0.17% 58.00 13 58.20 49 12.78
2014-07-21 2355 854932 588 49553256 58.30 58.40 57.70 57.80 0.20 -0.34% 57.70 8 57.80 17 12.73
2014-07-22 2355 753708 428 43527975 58.00 58.10 57.50 57.80 0.00 0% 57.70 7 57.80 32 12.73
2014-07-24 2355 1186607 606 68227118 58.00 58.00 57.20 57.70 0.10 -0.17% 57.70 16 57.80 64 12.71
2014-07-25 2355 1273556 722 73651084 57.80 58.10 57.40 58.10 0.40 0.69% 58.00 17 58.20 39 12.80
2014-07-28 2355 3487879 1353 202810841 58.10 58.50 58.00 58.10 0.00 0% 58.00 103 58.10 107 12.80
2014-07-29 2355 3818188 1466 209028408 55.70 55.80 53.50 53.60 0.00 -7.75% 53.60 148 53.90 2 11.81
2014-07-30 2355 1637923 900 88270244 53.70 54.50 53.40 53.90 0.30 0.56% 53.90 1 54.00 192 11.87
2014-07-31 2355 770298 512 41588068 54.40 54.50 53.50 54.40 0.50 0.93% 54.40 8 54.50 18 11.98
2014-08-01 2355 1010264 564 54484556 53.40 54.40 53.40 53.80 0.60 -1.1% 53.80 11 54.00 6 11.85
2014-08-04 2355 923502 473 49782258 53.80 54.40 53.30 54.10 0.30 0.56% 54.10 2 54.20 6 11.92
2014-08-05 2355 485951 289 26253934 54.40 54.40 53.80 54.10 0.00 0% 54.00 48 54.10 8 11.92
2014-08-06 2355 750141 367 40321499 54.00 54.10 53.50 53.80 0.30 -0.55% 53.70 50 53.80 4 11.85
2014-08-07 2355 964561 450 51951633 54.30 54.30 53.60 54.00 0.20 0.37% 53.80 16 54.00 19 11.89
2014-08-08 2355 2068212 911 109607795 53.80 53.90 52.10 53.30 0.70 -1.3% 53.20 8 53.30 19 11.74
2014-08-11 2355 1177665 679 63962271 53.90 54.80 53.70 54.70 1.40 2.63% 54.70 7 54.80 37 12.05
2014-08-12 2355 1085293 598 59372166 55.00 55.00 54.30 54.70 0.00 0% 54.70 177 54.80 4 12.05
2014-08-13 2355 1118399 521 61031003 55.00 55.00 54.30 54.90 0.20 0.37% 54.80 31 54.90 20 12.09
2014-08-14 2355 3542213 1508 187735835 53.80 53.80 52.50 52.80 2.10 -3.83% 52.80 82 52.90 3 12.42
2014-08-15 2355 1345754 696 71196308 53.00 53.20 52.60 52.90 0.10 0.19% 52.90 27 53.00 27 12.45
2014-08-18 2355 783024 475 41360562 53.00 53.00 52.60 52.80 0.10 -0.19% 52.80 16 52.90 4 12.42
2014-08-19 2355 1711094 895 90318539 53.00 53.30 52.50 52.80 0.00 0% 52.80 42 53.10 24 12.42
2014-08-20 2355 2315618 1090 120313510 52.70 52.90 51.30 51.70 1.10 -2.08% 51.60 69 51.70 50 12.16
2014-08-21 2355 1655464 659 85306438 51.70 51.80 51.30 51.30 0.40 -0.77% 51.30 36 51.50 30 12.07
2014-08-22 2355 3647907 2000 186347687 51.20 52.20 50.60 52.10 0.80 1.56% 52.10 4 52.20 43 12.26
2014-08-25 2355 1005490 658 52093224 52.10 52.10 51.50 51.90 0.20 -0.38% 51.90 19 52.00 41 12.21
2014-08-26 2355 1379318 960 71750438 52.00 52.40 51.70 51.90 0.00 0% 51.90 44 52.00 2 12.21
2014-08-27 2355 2044613 1269 106135926 51.70 52.10 51.70 51.90 0.00 0% 51.90 125 52.00 3 12.21
2014-08-28 2355 2163835 1200 111572244 51.90 52.30 51.30 51.40 0.50 -0.96% 51.40 3 51.50 137 12.09
2014-08-29 2355 2492924 1404 130786469 51.10 53.10 51.10 53.00 1.60 3.11% 53.00 5 53.10 35 12.47
2014-09-01 2355 1652490 955 87412420 53.00 53.50 52.50 52.90 0.10 -0.19% 52.90 6 53.00 6 12.45
2014-09-02 2355 1828116 1278 96233196 52.90 53.10 52.20 52.90 0.00 0% 52.80 17 52.90 9 12.45
2014-09-03 2355 2132487 1029 112610919 53.00 53.40 52.50 52.50 0.40 -0.76% 52.50 58 52.60 3 12.35
2014-09-04 2355 1377751 832 71990852 52.50 52.90 52.00 52.10 0.40 -0.76% 52.10 10 52.20 3 12.26
2014-09-05 2355 1014432 667 52598373 52.20 52.50 51.50 51.80 0.30 -0.58% 51.80 45 51.90 3 12.19
2014-09-09 2355 891392 602 46544784 52.30 52.50 52.00 52.00 0.20 0.39% 52.00 11 52.20 5 12.24
2014-09-10 2355 1112400 587 57855280 51.80 52.30 51.80 52.10 0.10 0.19% 52.10 29 52.30 42 12.26
2014-09-11 2355 1005328 646 52001188 51.80 51.90 51.60 51.60 0.50 -0.96% 51.50 102 51.60 1 12.14
2014-09-12 2355 1977997 1249 100716347 51.60 51.80 50.50 50.60 1.00 -1.94% 50.60 1 50.80 12 11.91
2014-09-15 2355 1212244 906 61479168 50.60 51.10 50.50 50.60 0.00 0% 50.60 55 50.70 2 11.91
2014-09-16 2355 1268226 1004 64446331 51.10 51.30 50.60 50.60 0.00 0% 50.60 28 50.70 2 11.91
2014-09-17 2355 2184001 1525 110145250 50.60 51.00 50.10 50.30 0.30 -0.59% 50.30 20 50.40 1 11.84
2014-09-18 2355 2614915 1526 132289587 50.00 51.70 49.80 50.60 0.30 0.6% 50.60 13 50.80 2 11.91
2014-09-19 2355 2060110 871 105273350 51.20 51.50 50.70 51.40 0.80 1.58% 51.30 1 51.40 20 12.09
2014-09-22 2355 1611341 1066 81803620 51.30 51.50 50.50 50.70 0.70 -1.36% 50.70 107 50.80 1 11.93
2014-09-23 2355 1326128 681 66866163 50.70 50.90 50.10 50.30 0.40 -0.79% 50.30 108 50.40 1 11.84
2014-09-24 2355 2911008 1422 146981000 50.10 51.30 50.10 50.50 0.20 0.4% 50.50 115 50.60 2 11.88
2014-09-25 2355 1779701 929 89808972 51.00 51.30 50.20 50.40 0.10 -0.2% 50.40 63 50.50 261 11.86
2014-09-26 2355 1129112 593 56430601 50.00 50.30 49.50 49.90 0.50 -0.99% 49.90 7 49.95 1 11.74
2014-09-29 2355 1340028 880 68391529 50.80 51.50 50.50 51.20 1.30 2.61% 51.10 3 51.20 12 12.05
2014-09-30 2355 935984 663 47504087 51.20 51.50 50.40 50.60 0.60 -1.17% 50.60 44 50.80 5 11.91
2014-10-01 2355 483495 356 24474996 50.30 51.00 50.30 50.30 0.30 -0.59% 50.30 45 50.50 1 11.84
2014-10-02 2355 1883073 1206 93441561 49.80 50.20 49.30 49.35 0.95 -1.89% 49.35 18 49.50 3 11.61
2014-10-03 2355 1610146 923 81390657 49.40 51.20 49.40 51.10 1.75 3.55% 51.10 19 51.20 28 12.02
2014-10-06 2355 2560584 1586 133594412 51.50 52.90 51.10 52.40 1.30 2.54% 52.40 55 52.50 69 12.33
2014-10-07 2355 1229928 904 63811467 52.40 52.40 51.50 51.90 0.50 -0.95% 51.80 3 51.90 10 12.21
2014-10-08 2355 1309130 892 66630134 51.10 51.50 50.30 50.30 1.60 -3.08% 50.30 75 50.40 6 11.84
2014-10-09 2355 1207330 700 60420413 51.00 51.10 49.65 49.70 0.60 -1.19% 49.70 67 49.95 1 11.69
2014-10-13 2355 2367095 1179 111661984 48.50 48.50 46.30 46.35 3.35 -6.74% 46.30 72 46.35 48 10.91
2014-10-14 2355 1615382 1052 75674465 45.80 47.80 45.50 47.70 1.35 2.91% 47.65 4 47.70 21 11.22
2014-10-15 2355 1821214 1124 85505221 48.00 48.00 46.55 46.90 0.80 -1.68% 46.80 4 46.90 233 11.04
2014-10-16 2355 1665196 951 78002441 46.90 47.50 46.00 47.50 0.60 1.28% 47.50 5 47.55 5 11.18
2014-10-17 2355 956489 736 44827133 47.50 48.00 46.05 46.10 1.40 -2.95% 46.10 12 46.15 1 10.85
2014-10-20 2355 671621 409 31341985 47.45 47.45 46.35 46.45 0.35 0.76% 46.45 38 46.50 159 10.93
2014-10-21 2355 1987011 1150 90954506 46.40 46.60 45.50 45.50 0.95 -2.05% 45.50 102 45.55 15 10.71
2014-10-22 2355 2170009 1258 99312364 46.30 46.45 45.40 45.90 0.40 0.88% 45.80 1 45.90 46 10.80
2014-10-23 2355 566211 406 26006665 45.85 46.30 45.60 46.05 0.15 0.33% 46.00 52 46.05 8 10.84
2014-10-24 2355 853761 545 39305106 46.30 46.30 45.90 46.00 0.05 -0.11% 46.00 13 46.05 21 10.82
2014-10-27 2355 598745 405 27524109 46.05 46.20 45.75 45.75 0.25 -0.54% 45.75 6 45.80 1 10.76
2014-10-28 2355 745019 492 34564182 46.40 46.70 46.10 46.40 0.65 1.42% 46.40 128 46.45 1 10.92
2014-10-29 2355 1475557 1055 70075503 46.90 47.90 46.70 47.60 1.20 2.59% 47.60 5 47.65 6 11.20
2014-10-30 2355 752646 579 35930241 47.95 48.00 47.50 47.75 0.15 0.32% 47.75 4 47.80 1 11.24
2014-10-31 2355 753101 539 36412243 48.15 48.75 47.80 48.70 0.95 1.99% 48.70 43 48.75 5 11.46
2014-11-03 2355 735168 550 35900212 49.00 49.20 48.30 48.65 0.05 -0.1% 48.60 1 48.65 27 11.45
2014-11-04 2355 694319 520 34003110 48.75 49.60 48.30 49.00 0.35 0.72% 49.00 7 49.05 19 11.53
2014-11-05 2355 692418 566 33983710 49.20 49.40 48.90 48.95 0.05 -0.1% 48.95 8 49.00 51 11.52
2014-11-06 2355 827488 542 40226885 49.50 49.50 48.05 48.15 0.80 -1.63% 48.15 7 48.20 4 11.33
2014-11-07 2355 840734 449 40574123 48.20 48.65 48.10 48.40 0.25 0.52% 48.30 21 48.40 27 11.39
2014-11-10 2355 658208 413 31941831 48.20 48.90 48.20 48.45 0.05 0.1% 48.40 25 48.50 2 11.40
2014-11-11 2355 859910 508 42089148 49.00 49.20 48.70 49.10 0.65 1.34% 49.10 8 49.15 7 11.55
2014-11-12 2355 401201 289 19503725 48.95 49.10 48.40 48.40 0.70 -1.43% 48.40 53 48.50 24 11.39
2014-11-13 2355 393139 289 19024647 48.60 48.75 48.20 48.25 0.15 -0.31% 48.25 10 48.35 3 11.41
2014-11-14 2355 406473 328 19592304 48.30 48.55 48.00 48.00 0.25 -0.52% 47.90 2 48.00 9 11.35
2014-11-17 2355 386052 303 18386347 48.20 48.20 47.20 47.20 0.80 -1.67% 47.20 16 47.50 10 11.16
2014-11-18 2355 637616 490 29745327 47.60 47.60 46.05 46.70 0.50 -1.06% 46.70 8 46.85 4 11.04
2014-11-19 2355 310460 264 14564481 46.80 47.15 46.65 46.65 0.05 -0.11% 46.60 26 46.70 2 11.03
2014-11-20 2355 524456 316 24884077 47.50 47.60 47.05 47.55 0.90 1.93% 47.55 2 47.60 18 11.24
2014-11-21 2355 616461 419 29672184 47.80 48.45 47.70 48.10 0.55 1.16% 48.10 114 48.20 3 11.37
2014-11-24 2355 306550 234 14770966 48.20 48.50 48.05 48.20 0.10 0.21% 48.20 38 48.30 2 11.39
2014-11-25 2355 277627 222 13305655 48.30 48.30 47.70 47.80 0.40 -0.83% 47.80 18 47.90 1 11.30
2014-11-26 2355 251973 203 12072050 48.20 48.20 47.80 47.80 0.00 0% 47.80 30 47.95 5 11.30
2014-11-27 2355 456319 301 22000375 48.30 48.50 48.00 48.20 0.40 0.84% 48.05 7 48.20 1 11.39
2014-11-28 2355 225504 165 10847592 48.30 48.30 48.00 48.20 0.00 0% 48.10 33 48.20 1 11.39
2014-12-01 2355 351010 265 16782980 47.00 48.10 46.90 47.85 0.35 -0.73% 47.85 17 48.00 8 11.31
2014-12-02 2355 751738 457 35590124 48.20 48.20 47.15 47.25 0.60 -1.25% 47.25 10 47.30 29 11.17
2014-12-03 2355 1734219 1380 82382480 47.25 48.00 47.20 47.55 0.30 0.63% 47.50 6 47.55 1 11.24
2014-12-04 2355 1381420 903 66834780 47.90 48.80 47.70 48.70 1.15 2.42% 48.65 4 48.70 10 11.51
2014-12-05 2355 2139143 1285 106805189 48.90 50.80 48.70 50.30 1.60 3.29% 50.30 84 50.40 18 11.89
2014-12-08 2355 866172 568 43765983 50.80 51.00 50.20 50.40 0.10 0.2% 50.40 1 50.50 16 11.91
2014-12-09 2355 902107 638 45155924 50.40 50.60 49.80 50.00 0.40 -0.79% 50.00 3 50.10 5 11.82
2014-12-10 2355 561004 358 27819404 49.60 50.00 49.00 49.60 0.40 -0.8% 49.60 15 49.70 5 11.73
2014-12-11 2355 689045 510 34518099 49.60 50.50 49.30 50.30 0.70 1.41% 50.30 2 50.40 17 11.89
2014-12-12 2355 926064 596 55574908 59.90 60.60 59.40 50.40 0.60 0.2% 60.00 7 60.20 30 12.40
2014-12-15 2355 582161 481 29386830 49.90 50.80 49.80 50.40 0.00 0% 50.40 75 50.60 1 11.91
2014-12-16 2355 573743 437 29051996 50.40 51.00 50.30 50.30 0.10 -0.2% 50.30 2 50.40 2 11.89
2014-12-17 2355 464675 364 23267210 50.80 50.80 49.80 49.80 0.50 -0.99% 49.80 18 50.20 5 11.77
2014-12-18 2355 404083 365 20286010 50.20 50.60 49.65 49.65 0.15 -0.3% 49.65 47 49.95 10 11.74
2014-12-19 2355 529325 383 26501464 50.30 50.40 49.65 50.10 0.45 0.91% 49.90 3 50.10 11 11.84
2014-12-22 2355 316074 203 15915400 50.40 50.50 50.20 50.20 0.10 0.2% 50.20 38 50.30 3 11.87
2014-12-23 2355 1360712 729 69483561 50.60 51.50 50.40 51.10 0.90 1.79% 51.10 9 51.20 3 12.08
2014-12-24 2355 615694 475 31470728 51.30 51.40 50.80 51.20 0.10 0.2% 51.20 1 51.30 57 12.10
2014-12-25 2355 219366 165 11214115 51.40 51.40 50.90 51.00 0.20 -0.39% 50.90 38 51.10 4 12.06
2014-12-26 2355 289023 191 14765873 51.00 51.40 50.90 50.90 0.10 -0.2% 50.90 40 51.00 6 12.03
2014-12-27 2355 171559 119 8726651 51.30 51.30 50.70 50.90 0.00 0% 50.80 2 50.90 3 12.03
2014-12-29 2355 696304 401 35243700 50.70 51.20 50.10 50.30 0.60 -1.18% 50.20 41 50.40 1 11.89
2014-12-30 2355 414118 360 20797010 50.60 50.70 50.00 50.10 0.20 -0.4% 50.00 72 50.40 3 11.84
2014-12-31 2355 303507 209 15219500 50.00 50.60 50.00 50.60 0.50 1% 50.50 31 50.60 17 11.96