致茂(2360)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　61.90
0
0%		62.00
0.1
0.16%		 　63.00
1
1.61%		64.10
1.1
1.75%		62.90
-1.2
-1.87%		61.80
-1.1
-1.75%		62.40
0.6
0.97%		 　61.50
-0.9
-1.44%		62.30
0.8
1.3%		63.40
1.1
1.77%		62.60
-0.8
-1.26%		62.00
-0.6
-0.96%		 　62.70
0.7
1.13%		62.60
-0.1
-0.16%		62.20
-0.4
-0.64%		62.90
0.7
1.13%		66.10
3.2
5.09%		 　65.00
-1.1
-1.66%		 63.43
2 月　　　　66.40
1.4
2.15%		68.80
2.4
3.61%		67.80
-1
-1.45%		 　67.50
-0.3
-0.44%		68.10
0.6
0.89%		68.10
0
0%		70.00
1.9
2.79%		68.70
-1.3
-1.86%		 　68.40
-0.3
-0.44%		70.10
1.7
2.49%		72.50
2.4
3.42%		73.50
1
1.38%		72.60
-0.9
-1.22%		 　71.80
-0.8
-1.1%		71.30
-0.5
-0.7%		71.70
0.4
0.56%		72.60
0.9
1.26%		 70.08
3 月　　71.10
-1.5
-2.07%		71.60
0.5
0.7%		72.00
0.4
0.56%		72.50
0.5
0.69%		70.00
-2.5
-3.45%		 　71.40
1.4
2%		71.70
0.3
0.42%		73.10
1.4
1.95%		72.00
-1.1
-1.5%		72.00
0
0%		 　71.60
-0.4
-0.56%		71.60
0
0%		71.90
0.3
0.42%		70.60
-1.3
-1.81%		70.00
-0.6
-0.85%		 　69.50
-0.5
-0.71%		71.10
1.6
2.3%		73.00
1.9
2.67%		73.30
0.3
0.41%		72.20
-1.1
-1.5%		 72.60
0.4
0.55%		71.63
4 月72.00
-0.6
-0.83%		73.50
1.5
2.08%		73.40
-0.1
-0.14%		 　　70.70
-2.7
-3.68%		72.00
1.3
1.84%		74.20
2.2
3.06%		73.20
-1
-1.35%		73.00
-0.2
-0.27%		 　73.00
0
0%		73.30
0.3
0.41%		72.60
-0.7
-0.95%		72.00
-0.6
-0.83%		73.20
1.2
1.67%		 　73.80
0.6
0.82%		74.50
0.7
0.95%		79.70
5.2
6.98%		82.00
2.3
2.89%		77.90
-4.1
-5%		 　76.70
-1.2
-1.54%		80.70
4
5.22%		77.70
-3
-3.72%		 74.71
5 月　79.10
1.4
1.8%		 　77.60
-1.5
-1.9%		76.60
-1
-1.29%		76.70
0.1
0.13%		76.90
0.2
0.26%		75.70
-1.2
-1.56%		 　76.70
1
1.32%		74.50
-2.2
-2.87%		73.40
-1.1
-1.48%		78.50
5.1
6.95%		75.40
-3.1
-3.95%		 　75.60
0.2
0.27%		76.40
0.8
1.06%		75.20
-1.2
-1.57%		77.00
1.8
2.39%		77.60
0.6
0.78%		 　78.00
0.4
0.52%		78.00
0
0%		77.00
-1
-1.28%		76.30
-0.7
-0.91%		74.90
-1.4
-1.83%		 76.68
6 月　　78.60
3.7
4.94%		83.00
4.4
5.6%		81.50
-1.5
-1.81%		81.10
-0.4
-0.49%		 　80.10
-1
-1.23%		79.10
-1
-1.25%		77.90
-1.2
-1.52%		78.50
0.6
0.77%		83.90
5.4
6.88%		 　88.00
4.1
4.89%		86.30
-1.7
-1.93%		87.00
0.7
0.81%		85.00
-2
-2.3%		81.80
-3.2
-3.76%		 　80.50
-1.3
-1.59%		81.40
0.9
1.12%		80.50
-0.9
-1.11%		84.40
3.9
4.84%		83.00
-1.4
-1.66%		 　83.60
0.6
0.72%		 82.52
7 月85.50
1.9
2.27%		85.10
-0.4
-0.47%		84.00
-1.1
-1.29%		85.80
1.8
2.14%		 　85.00
-0.8
-0.93%		86.70
1.7
2%		84.60
-2.1
-2.42%		88.60
4
4.73%		88.10
-0.5
-0.56%		 　87.60
-0.5
-0.57%		86.30
-1.3
-1.48%		85.30
-1
-1.16%		82.50
-2.8
-3.28%		83.20
0.7
0.85%		 　81.40
-1.8
-2.16%		81.80
0.4
0.49%		 85.50
3.7
4.52%		84.70
-0.8
-0.94%		 　84.20
-0.5
-0.59%		81.40
-2.8
-3.33%		78.80
-2.6
-3.19%		80.00
1.2
1.52%		84.44
8 月80.80
0.8
1%		 　81.30
0.5
0.62%		81.70
0.4
0.49%		79.90
-1.8
-2.2%		82.10
2.2
2.75%		81.00
-1.1
-1.34%		 　82.30
1.3
1.6%		85.60
3.3
4.01%		85.00
-0.6
-0.7%		83.00
-2
-2.35%		84.00
1
1.2%		 　81.10
-2.9
-3.45%		82.00
0.9
1.11%		83.10
1.1
1.34%		83.90
0.8
0.96%		84.30
0.4
0.48%		 　84.20
-0.1
-0.12%		83.50
-0.7
-0.83%		87.50
4
4.79%		88.00
0.5
0.57%		88.00
0
0%		 83.67
9 月89.00
1
1.14%		88.80
-0.2
-0.22%		89.00
0.2
0.23%		88.50
-0.5
-0.56%		86.80
-1.7
-1.92%		 　　87.10
0.3
0.35%		87.60
0.5
0.57%		88.10
0.5
0.57%		87.10
-1
-1.14%		 　86.90
-0.2
-0.23%		85.00
-1.9
-2.19%		86.70
1.7
2%		85.50
-1.2
-1.38%		86.40
0.9
1.05%		 　85.50
-0.9
-1.04%		85.40
-0.1
-0.12%		85.50
0.1
0.12%		86.60
1.1
1.29%		85.00
-1.6
-1.85%		 　83.80
-1.2
-1.41%		84.50
0.7
0.84%		 86.37
10 月83.50
-1
-1.18%		82.50
-1
-1.2%		82.70
0.2
0.24%		 　83.80
1.1
1.33%		85.70
1.9
2.27%		85.30
-0.4
-0.47%		84.00
-1.3
-1.52%		 　　79.20
-4.8
-5.71%		79.60
0.4
0.51%		74.40
-5.2
-6.53%		74.80
0.4
0.54%		73.80
-1
-1.34%		 　75.50
1.7
2.3%		75.50
0
0%		77.00
1.5
1.99%		75.10
-1.9
-2.47%		74.60
-0.5
-0.67%		 　72.20
-2.4
-3.22%		75.10
2.9
4.02%		77.10
2
2.66%		76.00
-1.1
-1.43%		75.70
-0.3
-0.39%		78.22
11 月 　80.90
5.2
6.87%		81.30
0.4
0.49%		80.80
-0.5
-0.62%		79.00
-1.8
-2.23%		84.50
5.5
6.96%		 　82.60
-1.9
-2.25%		84.40
1.8
2.18%		83.40
-1
-1.18%		83.00
-0.4
-0.48%		81.40
-1.6
-1.93%		 　81.50
0.1
0.12%		80.70
-0.8
-0.98%		82.40
1.7
2.11%		83.40
1
1.21%		83.20
-0.2
-0.24%		 　83.40
0.2
0.24%		83.30
-0.1
-0.12%		83.00
-0.3
-0.36%		83.80
0.8
0.96%		83.60
-0.2
-0.24%		 82.49
12 月83.10
-0.5
-0.6%		82.50
-0.6
-0.72%		83.00
0.5
0.61%		82.30
-0.7
-0.84%		82.50
0.2
0.24%		 　82.40
-0.1
-0.12%		83.00
0.6
0.73%		81.70
-1.3
-1.57%		81.40
-0.3
-0.37%		80.70
-0.7
-0.86%		 　80.00
-0.7
-0.87%		82.10
2.1
2.63%		80.10
-2
-2.44%		81.50
1.4
1.75%		80.80
-0.7
-0.86%		 　81.00
0.2
0.25%		81.70
0.7
0.86%		81.60
-0.1
-0.12%		80.70
-0.9
-1.1%		81.20
0.5
0.62%		81.90
0.7
0.86%		 82.20
0.3
0.37%		81.20
-1
-1.22%		82.10
0.9
1.11%		81.65

說明:最高漲幅:6.98%最低跌幅:-6.53% 最高價:89.00最低價:61.50平均價:78.1,灰色底表示週末,漲149天(202.7)元,跌156天(-181.8)元,平盤9天
7%=6,6%=1,5%=11,4%=3,3%=8,2%=35,1%=58,0%=36,-0%=1,-1%=1,-2%=2,-3%=5,-4%=9,-5%=26,-6%=43,-7%=69,

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 2360 988669 566 62039207 62.80 63.50 61.90 61.90 0.60 0% 61.90 28 62.20 1 20.98
2014-01-03 2360 173216 117 10742626 61.90 62.20 61.60 62.00 0.10 0.16% 62.00 174 62.10 13 21.02
2014-01-06 2360 374992 278 23556398 62.00 63.50 62.00 63.00 1.00 1.61% 62.50 3 63.00 10 21.36
2014-01-07 2360 1192235 752 76525840 63.30 65.00 63.10 64.10 1.10 1.75% 64.10 4 64.20 16 21.73
2014-01-08 2360 1865459 1011 120074531 64.60 66.00 62.60 62.90 1.20 -1.87% 62.80 33 63.00 414 21.32
2014-01-09 2360 934529 528 58590300 63.40 64.00 61.70 61.80 1.10 -1.75% 61.80 14 61.90 4 20.95
2014-01-10 2360 721467 462 44635200 62.50 63.00 61.50 62.40 0.60 0.97% 62.10 23 62.40 15 21.15
2014-01-13 2360 377951 245 23304985 62.40 62.80 61.20 61.50 0.90 -1.44% 61.50 18 61.70 6 20.85
2014-01-14 2360 1133756 550 70677272 61.50 63.10 61.20 62.30 0.80 1.3% 62.30 57 62.40 3 21.12
2014-01-15 2360 1016977 528 63971146 62.90 63.40 62.60 63.40 1.10 1.77% 63.10 2 63.50 22 21.49
2014-01-16 2360 962070 571 60832088 64.00 64.40 62.40 62.60 0.80 -1.26% 62.60 16 62.80 1 21.22
2014-01-17 2360 562695 388 34881709 63.00 63.00 61.80 62.00 0.60 -0.96% 61.90 26 62.00 69 21.02
2014-01-20 2360 899755 531 56564011 62.50 63.60 62.40 62.70 0.70 1.13% 62.70 11 63.00 4 21.25
2014-01-21 2360 1311855 820 82446851 63.40 64.00 62.00 62.60 0.10 -0.16% 62.40 1 62.60 1 21.22
2014-01-22 2360 2235255 818 139370210 62.90 63.10 61.90 62.20 0.40 -0.64% 62.20 16 62.50 5 21.08
2014-01-23 2360 3326204 1469 210468690 63.00 64.30 62.80 62.90 0.70 1.13% 62.90 10 63.00 101 21.32
2014-01-24 2360 7267890 3517 474091224 63.00 67.00 62.90 66.10 3.20 5.09% 66.10 35 66.20 6 22.41
2014-01-27 2360 5356025 2474 351684725 66.00 66.90 64.50 65.00 1.10 -1.66% 65.00 5 65.20 5 22.03
2014-02-05 2360 2798974 1577 184362971 65.00 66.50 64.00 66.40 1.40 2.15% 66.30 31 66.40 60 22.51
2014-02-06 2360 5474442 2805 376058308 67.00 69.90 66.50 68.80 2.40 3.61% 68.80 24 68.90 6 23.32
2014-02-07 2360 3940357 2079 272074395 69.90 71.40 67.70 67.80 1.00 -1.45% 67.70 33 67.90 7 22.98
2014-02-10 2360 1311983 859 89041650 68.80 68.90 67.20 67.50 0.30 -0.44% 67.50 6 67.60 8 22.88
2014-02-11 2360 2351310 1077 160897910 67.50 69.50 67.20 68.10 0.60 0.89% 68.00 18 68.10 11 23.08
2014-02-12 2360 3138064 1468 215834856 68.60 69.50 68.10 68.10 0.00 0% 68.10 12 68.20 1 23.08
2014-02-13 2360 7021962 3305 496246730 68.80 72.00 68.50 70.00 1.90 2.79% 70.00 120 70.20 1 23.73
2014-02-14 2360 6289084 2585 443832541 71.00 72.20 68.30 68.70 1.30 -1.86% 68.70 2 68.80 74 23.29
2014-02-17 2360 2611001 1387 179971465 69.90 70.00 68.30 68.40 0.30 -0.44% 68.40 46 68.50 51 23.19
2014-02-18 2360 3855650 2205 269581761 69.00 71.00 68.70 70.10 1.70 2.49% 70.10 37 70.20 6 23.76
2014-02-19 2360 5018768 2501 358079277 70.40 73.30 69.50 72.50 2.40 3.42% 72.50 2 72.60 11 24.58
2014-02-20 2360 5677984 3337 422136117 73.00 76.00 72.60 73.50 1.00 1.38% 73.50 45 73.80 2 24.92
2014-02-21 2360 3106632 1857 227313079 74.30 74.90 72.30 72.60 0.90 -1.22% 72.60 15 72.70 2 24.61
2014-02-24 2360 3220025 2077 234167186 73.50 74.50 70.90 71.80 0.80 -1.1% 71.80 16 71.90 6 24.34
2014-02-25 2360 3626435 2057 257409111 72.40 72.70 70.20 71.30 0.50 -0.7% 71.20 1 71.30 17 24.17
2014-02-26 2360 3197248 1917 231017776 72.40 73.30 71.40 71.70 0.40 0.56% 71.70 12 71.80 299 24.31
2014-02-27 2360 2325160 1423 169150342 72.00 73.40 71.80 72.60 0.90 1.26% 72.60 4 72.70 12 24.61
2014-03-03 2360 2364229 1716 168332204 72.00 72.50 70.70 71.10 1.50 -2.07% 71.10 4 71.20 8 24.10
2014-03-04 2360 2103703 1484 150650432 71.10 72.40 70.90 71.60 0.50 0.7% 71.50 4 71.60 4 24.27
2014-03-05 2360 4035260 2040 293646126 72.10 73.60 72.00 72.00 0.40 0.56% 72.00 194 72.10 2 24.41
2014-03-06 2360 6780925 2130 492193458 72.50 73.30 71.80 72.50 0.50 0.69% 72.50 2 72.60 15 24.58
2014-03-07 2360 5918912 2144 423410061 73.00 73.00 69.70 70.00 2.50 -3.45% 69.90 20 70.00 12 23.73
2014-03-10 2360 2483330 1260 177088459 70.20 72.00 70.20 71.40 1.40 2% 71.40 37 71.50 11 24.20
2014-03-11 2360 2291165 1124 164752627 72.00 72.40 71.00 71.70 0.30 0.42% 71.70 9 71.80 10 24.31
2014-03-12 2360 4349715 2064 316730764 72.00 73.50 71.30 73.10 1.40 1.95% 73.10 18 73.20 18 24.78
2014-03-13 2360 4944452 2176 357076068 72.00 73.30 71.00 72.00 1.10 -1.5% 71.90 34 72.00 1112 24.41
2014-03-14 2360 3530300 1594 251480367 71.50 72.00 70.00 72.00 0.00 0% 71.90 5 72.00 58 24.41
2014-03-17 2360 2154915 771 155354653 72.00 72.80 71.40 71.60 0.40 -0.56% 71.60 54 71.90 4 24.27
2014-03-18 2360 2945107 1034 211963015 72.00 72.30 71.60 71.60 0.00 0% 71.60 20 71.80 6 24.27
2014-03-19 2360 3088000 1039 222346998 72.00 72.50 71.80 71.90 0.30 0.42% 71.90 5 72.00 78 24.37
2014-03-20 2360 1352953 850 96198579 72.00 72.10 70.30 70.60 1.30 -1.81% 70.60 11 70.70 5 23.93
2014-03-21 2360 996569 647 69860230 70.60 71.10 69.30 70.00 0.60 -0.85% 69.90 1 70.00 12 23.73
2014-03-24 2360 1239313 872 85247853 70.00 70.00 67.00 69.50 0.50 -0.71% 69.50 4 69.60 1 23.56
2014-03-25 2360 1588984 1004 111495661 70.20 71.50 68.60 71.10 1.60 2.3% 71.10 20 71.20 1 24.10
2014-03-26 2360 2184348 1316 158434604 71.90 73.10 71.40 73.00 1.90 2.67% 73.00 61 73.10 31 22.74
2014-03-27 2360 1913143 1214 140917866 73.10 74.50 73.10 73.30 0.30 0.41% 73.20 695 73.30 12 22.83
2014-03-28 2360 1286232 955 93539456 73.20 73.20 72.10 72.20 1.10 -1.5% 72.20 25 72.60 10 22.49
2014-03-31 2360 992882 641 72022680 71.70 73.00 71.70 72.60 0.40 0.55% 72.50 691 72.60 6 22.62
2014-04-01 2360 961975 652 69255300 72.10 72.50 71.70 72.00 0.60 -0.83% 72.00 404 72.10 10 22.43
2014-04-02 2360 1993957 1449 146865832 72.80 74.40 72.50 73.50 1.50 2.08% 73.30 20 73.50 45 22.90
2014-04-03 2360 1577975 1045 116525375 73.50 74.40 73.30 73.40 0.10 -0.14% 73.30 13 73.40 26 22.87
2014-04-07 2360 2582477 1540 183758916 72.70 72.90 70.60 70.70 2.70 -3.68% 70.70 9 70.80 3 22.02
2014-04-08 2360 2226656 1407 160108098 71.90 72.60 71.00 72.00 1.30 1.84% 71.90 1 72.00 234 22.43
2014-04-09 2360 2950778 1402 215905289 72.00 74.20 71.90 74.20 2.20 3.06% 74.10 3 74.20 66 23.12
2014-04-10 2360 1957529 875 145445406 74.30 75.40 73.00 73.20 1.00 -1.35% 73.20 2 73.50 1 22.80
2014-04-11 2360 1195408 472 87388320 72.80 73.90 72.20 73.00 0.20 -0.27% 73.00 616 73.10 4 22.74
2014-04-14 2360 797559 421 58275982 73.00 73.30 72.60 73.00 0.00 0% 73.00 302 73.10 1 22.74
2014-04-15 2360 999559 734 73508250 73.00 74.00 72.80 73.30 0.30 0.41% 73.30 81 73.40 1 22.83
2014-04-16 2360 1197215 663 87243121 72.80 73.20 72.30 72.60 0.70 -0.95% 72.60 23 73.00 44 22.62
2014-04-17 2360 405978 283 29345816 72.60 72.90 72.00 72.00 0.60 -0.83% 72.00 515 72.10 24 22.43
2014-04-18 2360 558890 331 41054089 72.60 74.20 72.20 73.20 1.20 1.67% 73.10 41 73.20 2 22.80
2014-04-21 2360 354288 255 26105534 74.20 74.20 73.10 73.80 0.60 0.82% 73.70 1 73.80 2 22.99
2014-04-22 2360 876908 514 65297177 74.00 74.90 73.50 74.50 0.70 0.95% 74.50 14 74.60 4 23.21
2014-04-23 2360 5244902 2490 410634698 74.50 79.70 74.50 79.70 5.20 6.98% 79.70 96 0.00 0 24.83
2014-04-24 2360 7237327 4050 601083714 81.00 85.20 81.00 82.00 2.30 2.89% 81.90 1 82.00 10 25.55
2014-04-25 2360 4754823 3183 374984103 82.00 83.40 76.40 77.90 4.10 -5% 77.80 14 77.90 8 24.27
2014-04-28 2360 1826565 1153 139102850 75.00 77.40 74.50 76.70 1.20 -1.54% 76.70 3 76.80 1 23.89
2014-04-29 2360 5079780 2841 408413636 77.70 82.00 77.70 80.70 4.00 5.22% 80.50 5 80.70 26 25.14
2014-04-30 2360 2987449 1941 236549630 80.70 80.70 77.40 77.70 3.00 -3.72% 77.70 229 77.90 3 24.21
2014-05-02 2360 2997026 2054 232652553 76.80 79.50 75.10 79.10 1.40 1.8% 79.00 1 79.10 22 24.64
2014-05-05 2360 1918731 1439 151807294 79.30 81.00 77.60 77.60 1.50 -1.9% 77.60 11 77.70 1 24.17
2014-05-06 2360 1135061 807 87375969 78.30 78.30 76.20 76.60 1.00 -1.29% 76.50 42 76.60 4 23.86
2014-05-07 2360 2160941 1440 167007173 76.00 78.30 75.70 76.70 0.10 0.13% 76.70 20 77.00 10 23.89
2014-05-08 2360 2494352 1550 192794467 76.70 78.70 76.10 76.90 0.20 0.26% 76.90 9 77.00 7 23.96
2014-05-09 2360 2037393 1081 155720547 77.00 77.70 75.70 75.70 1.20 -1.56% 75.60 32 75.70 6 23.58
2014-05-12 2360 1639300 1029 125566010 75.90 77.60 75.90 76.70 1.00 1.32% 76.60 1 76.70 22 23.89
2014-05-13 2360 2426409 1362 183066368 77.10 77.60 74.50 74.50 2.20 -2.87% 74.40 24 74.50 80 23.95
2014-05-14 2360 3556199 2205 258566961 73.60 74.10 71.10 73.40 1.10 -1.48% 73.40 36 73.50 3 23.60
2014-05-15 2360 3137760 1932 240040255 74.00 78.50 73.60 78.50 5.10 6.95% 78.40 1 78.50 146 25.24
2014-05-16 2360 2532276 1458 193232272 78.00 78.00 75.20 75.40 3.10 -3.95% 75.40 13 75.60 5 24.24
2014-05-19 2360 1314248 746 100488348 75.40 77.20 75.40 75.60 0.20 0.27% 75.60 22 75.80 2 24.31
2014-05-20 2360 1369221 926 105183696 75.80 77.80 75.80 76.40 0.80 1.06% 76.40 12 76.50 4 24.57
2014-05-21 2360 917640 763 69634636 75.70 77.00 75.20 75.20 1.20 -1.57% 75.20 9 75.40 6 24.18
2014-05-22 2360 2098173 935 162280461 76.50 78.30 76.10 77.00 1.80 2.39% 77.00 43 77.20 16 24.76
2014-05-23 2360 2193649 1157 171213319 78.50 78.70 77.60 77.60 0.60 0.78% 77.60 48 77.80 2 24.95
2014-05-26 2360 1348882 1116 105585442 78.00 78.60 77.70 78.00 0.40 0.52% 78.00 16 78.30 4 25.08
2014-05-27 2360 956716 498 74466258 78.30 78.30 77.50 78.00 0.00 0% 77.90 1 78.00 7 25.08
2014-05-28 2360 1306335 818 100783795 78.00 78.00 76.90 77.00 1.00 -1.28% 77.00 33 77.20 20 24.76
2014-05-29 2360 1679180 1181 128947380 77.00 77.90 76.20 76.30 0.70 -0.91% 76.30 28 76.40 8 24.53
2014-05-30 2360 1198843 824 90878701 76.10 77.20 74.90 74.90 1.40 -1.83% 74.90 49 75.00 1 24.08
2014-06-03 2360 3658020 2333 286437268 75.90 79.90 75.30 78.60 3.70 4.94% 78.60 6 78.70 1 25.27
2014-06-04 2360 4073104 2725 333945181 79.90 83.60 79.00 83.00 4.40 5.6% 83.00 41 83.10 29 26.69
2014-06-05 2360 1606314 1220 131815587 83.50 83.50 81.50 81.50 1.50 -1.81% 81.50 100 81.80 6 26.21
2014-06-06 2360 911556 593 74561511 83.00 83.00 80.90 81.10 0.40 -0.49% 81.10 5 81.20 5 26.08
2014-06-09 2360 1276041 806 103056182 80.50 81.70 79.70 80.10 1.00 -1.23% 80.00 3 80.30 4 25.76
2014-06-10 2360 1318046 711 105228619 79.70 80.90 79.10 79.10 1.00 -1.25% 79.10 4 79.30 1 25.43
2014-06-11 2360 2122796 1365 165928986 79.10 79.20 77.20 77.90 1.20 -1.52% 77.80 14 78.00 8 25.05
2014-06-12 2360 3032150 1440 237486902 77.20 79.10 77.20 78.50 0.60 0.77% 78.40 3 78.50 16 25.24
2014-06-13 2360 6181412 2673 508295445 78.80 83.90 78.60 83.90 5.40 6.88% 83.90 5881 0.00 0 26.98
2014-06-16 2360 6959621 3322 609736548 84.60 89.70 84.60 88.00 4.10 4.89% 87.90 102 88.00 64 28.30
2014-06-17 2360 7180080 2958 636564393 89.30 92.00 85.80 86.30 1.70 -1.93% 86.30 12 86.70 1 27.75
2014-06-18 2360 5984480 2336 524304730 88.00 88.60 86.30 87.00 0.70 0.81% 87.00 56 87.50 1 27.97
2014-06-19 2360 5525749 2379 472178108 87.00 87.10 84.60 85.00 2.00 -2.3% 84.90 14 85.00 204 27.33
2014-06-20 2360 4105861 2456 343458811 85.50 85.70 81.80 81.80 3.20 -3.76% 81.80 30 81.90 10 26.30
2014-06-23 2360 3856263 2376 312128840 82.00 82.80 79.20 80.50 1.30 -1.59% 80.50 21 80.60 5 25.88
2014-06-24 2360 2289867 1414 185907927 80.30 82.00 80.30 81.40 0.90 1.12% 81.40 34 81.50 62 26.17
2014-06-25 2360 2049429 1093 164676731 81.00 81.50 79.90 80.50 0.90 -1.11% 80.30 10 80.50 8 25.88
2014-06-26 2360 4691204 3057 391529809 80.30 85.80 80.30 84.40 3.90 4.84% 84.30 1 84.40 8 27.14
2014-06-27 2360 3832388 2156 325549507 85.00 86.80 83.00 83.00 1.40 -1.66% 83.00 33 83.20 17 26.69
2014-06-30 2360 2130529 1380 179902716 83.20 85.60 83.10 83.60 0.60 0.72% 83.60 15 83.90 10 26.88
2014-07-01 2360 2893958 1905 247708023 85.00 86.80 84.50 85.50 1.90 2.27% 85.50 30 85.60 17 27.49
2014-07-02 2360 4225000 2051 360426682 85.90 86.60 84.60 85.10 0.40 -0.47% 85.10 397 85.20 3 27.36
2014-07-03 2360 1643640 787 138674900 85.10 85.60 83.80 84.00 1.10 -1.29% 84.00 137 84.10 52 27.01
2014-07-04 2360 3879180 1705 330137336 84.00 86.30 82.80 85.80 1.80 2.14% 85.70 10 85.80 30 27.59
2014-07-07 2360 1724157 859 146332995 85.80 86.80 83.90 85.00 0.80 -0.93% 84.80 13 85.00 2 27.33
2014-07-08 2360 3161419 1563 272580321 84.60 87.30 83.80 86.70 1.70 2% 86.50 101 86.70 54 27.88
2014-07-09 2360 2301582 1436 196497443 86.40 86.40 84.60 84.60 2.10 -2.42% 84.60 10 84.80 2 27.20
2014-07-10 2360 4266737 1991 373584789 86.00 88.90 85.50 88.60 4.00 4.73% 88.20 1 88.60 23 28.49
2014-07-11 2360 3591948 2463 318039014 88.60 90.00 86.70 88.10 0.50 -0.56% 88.10 8 88.40 2 28.33
2014-07-14 2360 743145 367 65050886 87.10 88.50 87.00 87.60 0.50 -0.57% 87.60 14 87.80 16 28.17
2014-07-15 2360 1307712 756 113209784 87.80 87.90 85.50 86.30 1.30 -1.48% 86.30 2 86.70 17 27.75
2014-07-16 2360 2090164 1037 179496540 85.10 87.00 84.90 85.30 1.00 -1.16% 85.30 2 85.60 3 27.43
2014-07-17 2360 2025274 1130 166783668 82.80 83.40 80.50 82.50 0.00 -3.28% 82.30 14 82.50 6 26.53
2014-07-18 2360 692412 507 57391077 82.00 83.30 81.50 83.20 0.70 0.85% 83.10 5 83.20 9 26.75
2014-07-21 2360 1739100 1057 143100849 83.20 83.70 81.20 81.40 1.80 -2.16% 81.40 28 81.50 10 26.17
2014-07-22 2360 1379158 835 112726819 80.90 82.90 80.90 81.80 0.40 0.49% 81.50 22 81.80 13 26.30
2014-07-24 2360 2935175 1907 248020458 82.50 85.60 82.10 85.50 3.70 4.52% 85.50 50 85.60 9 27.49
2014-07-25 2360 1114584 924 94286570 85.50 85.50 84.10 84.70 0.80 -0.94% 84.70 6 84.90 35 27.23
2014-07-28 2360 1204510 532 101714534 84.60 85.00 83.80 84.20 0.50 -0.59% 84.20 2 84.30 17 27.07
2014-07-29 2360 2136792 1574 176477644 85.10 85.40 81.30 81.40 2.80 -3.33% 81.40 28 82.00 105 26.17
2014-07-30 2360 2960473 1827 235301867 81.40 82.10 78.40 78.80 2.60 -3.19% 78.80 21 79.00 1 25.34
2014-07-31 2360 1558299 826 124363420 78.80 80.50 78.80 80.00 1.20 1.52% 79.90 1 80.00 361 25.72
2014-08-01 2360 1491600 1040 119556760 80.00 80.80 79.10 80.80 0.80 1% 80.60 3 80.80 45 25.98
2014-08-04 2360 2313027 1331 187906892 80.20 82.20 80.20 81.30 0.50 0.62% 81.20 1 81.30 67 26.14
2014-08-05 2360 1373100 610 111677690 81.40 81.90 81.00 81.70 0.40 0.49% 81.40 3 81.70 10 26.27
2014-08-06 2360 2306300 1385 187376368 82.00 83.00 79.70 79.90 1.80 -2.2% 79.90 81 80.40 1 25.69
2014-08-07 2360 979527 601 79920266 80.30 82.20 80.30 82.10 2.20 2.75% 82.00 24 82.10 8 26.40
2014-08-08 2360 848400 499 68608400 81.60 81.90 79.50 81.00 1.10 -1.34% 81.00 5 81.20 6 26.05
2014-08-11 2360 808070 567 66563066 81.80 83.00 81.80 82.30 1.30 1.6% 82.30 19 82.40 2 26.46
2014-08-12 2360 2685422 1604 227241356 82.60 85.60 82.30 85.60 3.30 4.01% 85.50 4 85.60 9 27.52
2014-08-13 2360 2663768 1411 227295321 86.00 86.90 84.50 85.00 0.60 -0.7% 84.90 1 85.00 111 29.82
2014-08-14 2360 1050033 583 88464625 85.70 85.90 83.00 83.00 2.00 -2.35% 83.00 17 83.10 1 29.12
2014-08-15 2360 544744 350 45950296 83.10 85.40 83.10 84.00 1.00 1.2% 84.00 15 84.20 2 29.47
2014-08-18 2360 1387440 767 113797282 84.50 84.50 81.10 81.10 2.90 -3.45% 81.10 10 81.30 1 28.46
2014-08-19 2360 467146 359 38456113 82.00 82.80 81.80 82.00 0.90 1.11% 82.00 33 82.10 1 28.77
2014-08-20 2360 1550798 862 129593034 82.10 84.50 82.10 83.10 1.10 1.34% 83.10 53 83.20 2 29.16
2014-08-21 2360 684202 478 56874847 83.50 83.90 81.70 83.90 0.80 0.96% 83.60 2 83.90 5 29.44
2014-08-22 2360 726004 550 61133531 84.20 84.90 83.30 84.30 0.40 0.48% 84.30 8 84.60 1 29.58
2014-08-25 2360 423253 362 35740825 84.60 84.90 84.00 84.20 0.10 -0.12% 84.20 14 84.30 1 29.54
2014-08-26 2360 1268117 835 107313633 84.80 85.80 83.50 83.50 0.70 -0.83% 83.50 18 83.70 3 29.30
2014-08-27 2360 5699046 3242 492928220 85.10 88.40 84.30 87.50 4.00 4.79% 87.50 123 87.60 21 30.70
2014-08-28 2360 3054298 1882 267197024 87.90 88.00 86.30 88.00 0.50 0.57% 88.00 1 88.10 28 30.88
2014-08-29 2360 3068991 1480 271513908 87.90 89.30 86.80 88.00 0.00 0% 88.00 7 88.10 31 30.88
2014-09-01 2360 1708147 812 151574583 88.60 89.70 87.20 89.00 1.00 1.14% 89.00 341 89.10 3 31.23
2014-09-02 2360 1744433 990 154501732 89.40 89.40 87.80 88.80 0.20 -0.22% 88.60 4 88.80 30 31.16
2014-09-03 2360 1495653 844 133420383 89.40 90.30 88.60 89.00 0.20 0.23% 89.00 283 89.10 1 31.23
2014-09-04 2360 1470487 995 131929995 88.50 91.00 88.10 88.50 0.50 -0.56% 88.50 6 88.90 2 31.05
2014-09-05 2360 950938 727 82929706 88.90 88.90 86.50 86.80 1.70 -1.92% 86.80 11 87.00 12 30.46
2014-09-09 2360 982263 541 85446034 87.80 87.80 85.90 87.10 0.30 0.35% 87.10 133 87.20 15 30.56
2014-09-10 2360 766639 460 66508345 87.90 87.90 85.50 87.60 0.50 0.57% 87.50 8 87.60 3 30.74
2014-09-11 2360 438083 339 38524975 88.00 88.40 87.10 88.10 0.50 0.57% 87.80 1 88.10 72 30.91
2014-09-12 2360 532350 399 46443813 87.60 87.90 86.80 87.10 1.00 -1.14% 87.10 11 87.30 1 30.56
2014-09-15 2360 534096 426 46436194 86.70 87.80 86.40 86.90 0.20 -0.23% 86.90 17 87.00 25 30.49
2014-09-16 2360 1236514 642 105528684 87.00 87.00 84.80 85.00 1.90 -2.19% 85.00 9 85.10 450 29.82
2014-09-17 2360 1668380 1121 143322055 85.60 86.70 85.50 86.70 1.70 2% 86.30 2 86.70 37 30.42
2014-09-18 2360 771328 496 66312609 86.70 87.10 85.10 85.50 1.20 -1.38% 85.50 26 85.60 525 30.00
2014-09-19 2360 642979 485 55576376 86.60 86.80 86.10 86.40 0.90 1.05% 86.40 1 86.50 321 30.32
2014-09-22 2360 771860 324 66181560 86.90 86.90 85.30 85.50 0.90 -1.04% 85.40 20 85.50 182 30.00
2014-09-23 2360 1286209 703 109969689 85.10 86.60 84.80 85.40 0.10 -0.12% 85.40 6 85.50 2 29.96
2014-09-24 2360 1304650 778 111606341 85.10 86.30 84.90 85.50 0.10 0.12% 85.50 19 85.60 2 30.00
2014-09-25 2360 3447092 1792 300725265 86.30 88.20 86.00 86.60 1.10 1.29% 86.50 5 86.60 4 30.39
2014-09-26 2360 2044621 1202 174228732 85.70 85.90 84.70 85.00 1.60 -1.85% 85.00 3 85.10 8 29.82
2014-09-29 2360 2789515 977 236309912 84.50 85.80 83.80 83.80 1.20 -1.41% 83.80 116 83.90 1 29.40
2014-09-30 2360 1646892 856 138736286 83.70 85.20 83.30 84.50 0.70 0.84% 84.30 12 84.50 52 29.65
2014-10-01 2360 866044 329 72987805 83.80 85.10 83.50 83.50 1.00 -1.18% 83.40 27 83.50 1 29.30
2014-10-02 2360 2943447 715 243142011 83.40 83.50 81.80 82.50 1.00 -1.2% 82.50 12 82.60 1 28.95
2014-10-03 2360 578607 443 47983054 82.90 83.50 82.70 82.70 0.20 0.24% 82.70 36 82.80 4 29.02
2014-10-06 2360 1434405 408 119969696 83.00 84.30 82.70 83.80 1.10 1.33% 83.70 45 83.80 2 29.40
2014-10-07 2360 3168686 1609 271599187 83.80 86.80 83.80 85.70 1.90 2.27% 85.70 40 85.80 20 30.07
2014-10-08 2360 2320372 1220 199325280 85.20 87.20 85.00 85.30 0.40 -0.47% 85.30 6 85.60 34 29.93
2014-10-09 2360 1214971 604 103536878 86.10 86.60 84.00 84.00 1.30 -1.52% 84.00 18 84.10 2 29.47
2014-10-13 2360 1630860 967 130964383 82.10 82.10 78.20 79.20 4.80 -5.71% 79.10 23 79.20 1 27.79
2014-10-14 2360 1650500 931 130115649 79.20 79.90 77.00 79.60 0.40 0.51% 79.50 5 79.60 6 27.93
2014-10-15 2360 1909000 1289 145749200 79.40 79.60 74.10 74.40 5.20 -6.53% 74.40 21 74.50 1 26.11
2014-10-16 2360 1967279 1018 146023363 74.00 76.20 72.20 74.80 0.40 0.54% 74.80 58 74.90 3 26.25
2014-10-17 2360 1084163 766 79733762 75.40 75.40 71.90 73.80 1.00 -1.34% 73.80 11 73.90 24 25.89
2014-10-20 2360 1290000 853 98326700 74.90 77.50 74.50 75.50 1.70 2.3% 75.50 4 75.90 13 26.49
2014-10-21 2360 427150 335 32187540 75.40 75.60 74.60 75.50 0.00 0% 75.10 6 75.50 116 26.49
2014-10-22 2360 903474 506 69550861 76.40 78.00 76.00 77.00 1.50 1.99% 77.00 137 77.20 4 27.02
2014-10-23 2360 848093 640 63918802 76.90 76.90 74.40 75.10 1.90 -2.47% 75.00 5 75.10 9 26.35
2014-10-24 2360 451458 400 33857021 75.50 75.50 74.50 74.60 0.50 -0.67% 74.60 5 75.00 1 26.18
2014-10-27 2360 432736 305 31535268 75.00 75.20 72.00 72.20 2.40 -3.22% 72.20 1 72.40 1 25.33
2014-10-28 2360 1206250 787 90402673 72.90 75.90 72.90 75.10 2.90 4.02% 75.10 10 75.30 4 26.35
2014-10-29 2360 906431 570 70255156 75.30 78.70 75.30 77.10 2.00 2.66% 77.00 9 77.10 8 27.05
2014-10-30 2360 786606 544 60496875 78.00 78.00 75.80 76.00 1.10 -1.43% 76.00 5 76.10 5 26.67
2014-10-31 2360 847100 605 64089090 76.20 76.70 75.20 75.70 0.30 -0.39% 75.60 7 75.70 29 26.56
2014-11-03 2360 1773367 991 141716287 76.40 80.90 76.40 80.90 5.20 6.87% 80.90 893 0.00 0 28.39
2014-11-04 2360 2274818 1733 185394971 81.70 82.50 80.00 81.30 0.40 0.49% 81.30 26 81.70 4 28.53
2014-11-05 2360 982819 503 79576746 82.30 82.30 80.50 80.80 0.50 -0.62% 80.60 10 80.80 2 28.35
2014-11-06 2360 644100 410 51459730 81.80 81.80 79.00 79.00 1.80 -2.23% 78.90 1 79.30 1 27.72
2014-11-07 2360 1573243 926 130344330 79.30 84.50 79.30 84.50 5.50 6.96% 84.50 155 0.00 0 29.65
2014-11-10 2360 912979 706 76337861 84.10 84.20 82.20 82.60 1.90 -2.25% 82.60 9 82.90 8 28.98
2014-11-11 2360 2415552 1560 204864868 82.60 85.80 82.10 84.40 1.80 2.18% 84.10 20 84.40 41 29.61
2014-11-12 2360 1552684 965 129580772 84.50 85.20 82.40 83.40 1.00 -1.18% 83.40 20 84.00 2 29.26
2014-11-13 2360 266292 209 22187736 83.40 84.20 83.00 83.00 0.40 -0.48% 83.00 20 83.10 3 29.12
2014-11-14 2360 863153 600 70699068 82.70 82.80 81.40 81.40 1.60 -1.93% 81.30 21 81.40 2 23.94
2014-11-17 2360 1215414 856 101186175 82.00 84.90 81.50 81.50 0.10 0.12% 81.50 8 81.80 14 23.97
2014-11-18 2360 594804 480 48424259 82.00 82.50 80.00 80.70 0.80 -0.98% 80.70 5 81.20 1 23.74
2014-11-19 2360 1245080 819 103512989 81.50 83.90 81.50 82.40 1.70 2.11% 82.40 30 82.60 1 24.24
2014-11-20 2360 1615303 951 135746749 82.90 84.70 82.90 83.40 1.00 1.21% 83.40 33 83.60 2 24.53
2014-11-21 2360 558075 377 46527801 84.50 84.50 82.50 83.20 0.20 -0.24% 83.10 6 83.40 35 24.47
2014-11-24 2360 629448 298 52657328 83.40 84.10 83.00 83.40 0.20 0.24% 83.40 2 83.50 1 24.53
2014-11-25 2360 846285 474 70681955 83.00 84.40 83.00 83.30 0.10 -0.12% 83.30 7 83.60 2 24.50
2014-11-26 2360 1245523 505 103728045 84.00 84.50 82.70 83.00 0.30 -0.36% 83.00 2 83.10 12 24.41
2014-11-27 2360 1729875 821 144734374 83.50 84.30 83.00 83.80 0.80 0.96% 83.80 4 83.90 2 24.65
2014-11-28 2360 773415 379 64592984 84.50 84.50 83.00 83.60 0.20 -0.24% 83.20 11 83.60 8 24.59
2014-12-01 2360 351981 230 29349230 83.00 84.00 83.00 83.10 0.50 -0.6% 83.10 15 83.60 13 24.44
2014-12-02 2360 646647 390 53078987 83.80 83.80 81.50 82.50 0.60 -0.72% 82.30 1 82.50 15 24.26
2014-12-03 2360 1025662 592 84852479 82.80 83.40 82.00 83.00 0.50 0.61% 82.90 18 83.00 133 24.41
2014-12-04 2360 899500 520 74346500 83.00 83.80 82.10 82.30 0.70 -0.84% 82.20 15 82.70 3 24.21
2014-12-05 2360 1182481 616 97755338 82.50 83.40 82.00 82.50 0.20 0.24% 82.50 10 82.90 20 24.26
2014-12-08 2360 1044536 611 86183295 83.00 83.00 82.10 82.40 0.10 -0.12% 82.40 5 82.70 2 24.24
2014-12-09 2360 933446 485 77192039 82.80 83.40 82.20 83.00 0.60 0.73% 82.90 3 83.00 166 24.41
2014-12-10 2360 352578 283 29007363 82.60 83.30 81.70 81.70 1.30 -1.57% 81.70 1 81.80 3 24.03
2014-12-11 2360 257846 183 21044240 81.50 82.00 81.30 81.40 0.30 -0.37% 81.40 7 81.60 5 23.94
2014-12-12 2360 1570175 1141 248661475 160.00 161.00 157.00 80.70 1.50 -0.86% 157.50 7 158.00 15 31.25
2014-12-15 2360 389493 293 31204940 80.30 80.40 80.00 80.00 0.70 -0.87% 80.00 41 80.50 4 23.53
2014-12-16 2360 715497 508 58438851 80.00 82.50 80.00 82.10 2.10 2.62% 82.10 5 82.20 2 24.15
2014-12-17 2360 1198147 844 97305873 81.50 82.80 80.00 80.10 2.00 -2.44% 80.10 6 80.40 20 23.56
2014-12-18 2360 651490 440 53012537 80.80 81.70 80.60 81.50 1.40 1.75% 81.50 27 81.60 11 23.97
2014-12-19 2360 339590 259 27598016 82.10 82.30 80.50 80.80 0.70 -0.86% 80.70 1 81.00 2 23.76
2014-12-22 2360 311324 270 25199644 81.30 81.50 80.50 81.00 0.20 0.25% 81.00 35 81.30 3 23.82
2014-12-23 2360 140386 107 11437143 82.00 82.00 80.90 81.70 0.70 0.86% 81.30 1 81.70 9 24.03
2014-12-24 2360 188224 149 15350477 81.00 81.80 81.00 81.60 0.10 -0.12% 81.60 5 81.70 27 24.00
2014-12-25 2360 104373 96 8449725 81.60 81.70 80.50 80.70 0.90 -1.1% 80.70 3 81.10 1 23.74
2014-12-26 2360 78253 63 6364916 80.90 81.70 80.90 81.20 0.50 0.62% 81.20 6 81.40 1 23.88
2014-12-27 2360 96113 69 7816797 81.20 81.90 80.70 81.90 0.70 0.86% 81.90 9 82.00 7 24.09
2014-12-29 2360 392200 261 32278300 81.90 82.70 81.60 82.20 0.30 0.37% 82.20 4 82.40 2 24.18
2014-12-30 2360 192345 174 15675213 82.50 82.50 81.20 81.20 1.00 -1.22% 81.20 1 81.40 5 23.88
2014-12-31 2360 241342 184 19820706 81.30 82.50 81.20 82.10 0.90 1.11% 82.10 2 82.20 1 24.15