菱生(2369)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　16.10
0
0%		15.95
-0.15
-0.93%		 　15.90
-0.05
-0.31%		17.00
1.1
6.92%		17.45
0.45
2.65%		17.55
0.1
0.57%		17.40
-0.15
-0.85%		 　17.95
0.55
3.16%		17.65
-0.3
-1.67%		17.70
0.05
0.28%		17.75
0.05
0.28%		18.00
0.25
1.41%		 　17.50
-0.5
-2.78%		17.70
0.2
1.14%		17.40
-0.3
-1.69%		17.55
0.15
0.86%		17.45
-0.1
-0.57%		 　17.25
-0.2
-1.15%		 17.25
2 月　　　　17.15
-0.1
-0.58%		17.70
0.55
3.21%		18.30
0.6
3.39%		 　17.85
-0.45
-2.46%		18.05
0.2
1.12%		18.40
0.35
1.94%		18.05
-0.35
-1.9%		17.85
-0.2
-1.11%		 　17.75
-0.1
-0.56%		17.90
0.15
0.85%		17.90
0
0%		19.15
1.25
6.98%		19.10
-0.05
-0.26%		 　19.80
0.7
3.66%		19.70
-0.1
-0.51%		19.90
0.2
1.02%		20.60
0.7
3.52%		 18.98
3 月　　21.25
0.65
3.16%		20.90
-0.35
-1.65%		21.00
0.1
0.48%		21.05
0.05
0.24%		20.40
-0.65
-3.09%		 　21.05
0.65
3.19%		21.30
0.25
1.19%		21.80
0.5
2.35%		21.75
-0.05
-0.23%		21.25
-0.5
-2.3%		 　20.95
-0.3
-1.41%		21.10
0.15
0.72%		20.60
-0.5
-2.37%		20.00
-0.6
-2.91%		20.10
0.1
0.5%		 　20.10
0
0%		20.85
0.75
3.73%		20.60
-0.25
-1.2%		20.30
-0.3
-1.46%		20.95
0.65
3.2%		 20.90
-0.05
-0.24%		20.85
4 月20.75
-0.15
-0.72%		20.70
-0.05
-0.24%		20.75
0.05
0.24%		 　　20.50
-0.25
-1.2%		20.70
0.2
0.98%		20.50
-0.2
-0.97%		20.30
-0.2
-0.98%		19.90
-0.4
-1.97%		 　19.25
-0.65
-3.27%		19.55
0.3
1.56%		19.75
0.2
1.02%		20.25
0.5
2.53%		20.10
-0.15
-0.74%		 　20.40
0.3
1.49%		20.00
-0.4
-1.96%		20.00
0
0%		20.70
0.7
3.5%		20.10
-0.6
-2.9%		 　19.85
-0.25
-1.24%		20.40
0.55
2.77%		19.90
-0.5
-2.45%		 20.17
5 月　20.05
0.15
0.75%		 　19.85
-0.2
-1%		19.60
-0.25
-1.26%		19.55
-0.05
-0.26%		19.40
-0.15
-0.77%		18.80
-0.6
-3.09%		 　18.10
-0.7
-3.72%		17.55
-0.55
-3.04%		17.55
0
0%		17.40
-0.15
-0.85%		16.85
-0.55
-3.16%		 　16.75
-0.1
-0.59%		17.20
0.45
2.69%		16.80
-0.4
-2.33%		16.85
0.05
0.3%		17.00
0.15
0.89%		 　17.55
0.55
3.24%		17.45
-0.1
-0.57%		17.40
-0.05
-0.29%		17.20
-0.2
-1.15%		17.20
0
0%		 17.9
6 月　　17.10
-0.1
-0.58%		17.25
0.15
0.88%		17.35
0.1
0.58%		17.90
0.55
3.17%		 　18.45
0.55
3.07%		18.25
-0.2
-1.08%		18.15
-0.1
-0.55%		18.05
-0.1
-0.55%		18.15
0.1
0.55%		 　17.80
-0.35
-1.93%		17.80
0
0%		17.65
-0.15
-0.84%		17.80
0.15
0.85%		17.65
-0.15
-0.84%		 　17.15
-0.5
-2.83%		18.25
1.1
6.41%		19.50
1.25
6.85%		19.35
-0.15
-0.77%		19.40
0.05
0.26%		 　19.50
0.1
0.52%		 18.19
7 月19.30
-0.2
-1.03%		18.80
-0.5
-2.59%		18.80
0
0%		19.00
0.2
1.06%		 　18.60
-0.4
-2.11%		19.50
0.9
4.84%		19.10
-0.4
-2.05%		19.10
0
0%		18.00
-1.1
-5.76%		 　17.75
-0.25
-1.39%		18.25
0.5
2.82%		18.00
-0.25
-1.37%		18.30
0.3
1.67%		18.10
-0.2
-1.09%		 　18.10
0
0%		17.90
-0.2
-1.1%		 18.15
0.25
1.4%		17.90
-0.25
-1.38%		 　17.75
-0.15
-0.84%		17.20
-0.55
-3.1%		17.50
0.3
1.74%		18.00
0.5
2.86%		18.28
8 月17.80
-0.2
-1.11%		 　17.90
0.1
0.56%		17.70
-0.2
-1.12%		17.50
-0.2
-1.13%		17.35
-0.15
-0.86%		16.80
-0.55
-3.17%		 　17.10
0.3
1.79%		16.85
-0.25
-1.46%		16.95
0.1
0.59%		16.90
-0.05
-0.29%		16.35
-0.55
-3.25%		 　15.60
-0.75
-4.59%		15.65
0.05
0.32%		15.70
0.05
0.32%		15.50
-0.2
-1.27%		15.90
0.4
2.58%		 　16.05
0.15
0.94%		15.95
-0.1
-0.62%		16.50
0.55
3.45%		16.30
-0.2
-1.21%		16.50
0.2
1.23%		 16.61
9 月16.45
-0.05
-0.3%		16.55
0.1
0.61%		16.40
-0.15
-0.91%		16.35
-0.05
-0.3%		16.15
-0.2
-1.22%		 　　16.30
0.15
0.93%		15.95
-0.35
-2.15%		16.00
0.05
0.31%		15.80
-0.2
-1.25%		 　15.70
-0.1
-0.63%		15.90
0.2
1.27%		15.80
-0.1
-0.63%		15.90
0.1
0.63%		16.30
0.4
2.52%		 　15.90
-0.4
-2.45%		15.70
-0.2
-1.26%		15.60
-0.1
-0.64%		15.40
-0.2
-1.28%		15.35
-0.05
-0.32%		 　15.35
0
0%		15.85
0.5
3.26%		 15.9
10 月15.40
-0.45
-2.84%		15.65
0.25
1.62%		16.00
0.35
2.24%		 　16.85
0.85
5.31%		17.05
0.2
1.19%		17.20
0.15
0.88%		17.20
0
0%		 　　16.10
-1.1
-6.4%		16.65
0.55
3.42%		16.35
-0.3
-1.8%		16.45
0.1
0.61%		15.40
-1.05
-6.38%		 　15.50
0.1
0.65%		15.45
-0.05
-0.32%		15.85
0.4
2.59%		15.90
0.05
0.32%		15.55
-0.35
-2.2%		 　15.10
-0.45
-2.89%		15.00
-0.1
-0.66%		15.15
0.15
1%		15.30
0.15
0.99%		15.45
0.15
0.98%		15.93
11 月 　15.35
-0.1
-0.65%		15.20
-0.15
-0.98%		15.20
0
0%		15.05
-0.15
-0.99%		14.80
-0.25
-1.66%		 　14.80
0
0%		14.70
-0.1
-0.68%		14.30
-0.4
-2.72%		14.25
-0.05
-0.35%		14.10
-0.15
-1.05%		 　13.80
-0.3
-2.13%		13.20
-0.6
-4.35%		13.30
0.1
0.76%		13.60
0.3
2.26%		13.65
0.05
0.37%		 　13.55
-0.1
-0.73%		13.45
-0.1
-0.74%		13.70
0.25
1.86%		13.60
-0.1
-0.73%		13.65
0.05
0.37%		 14.13
12 月13.60
-0.05
-0.37%		14.00
0.4
2.94%		14.20
0.2
1.43%		14.15
-0.05
-0.35%		14.35
0.2
1.41%		 　14.15
-0.2
-1.39%		13.80
-0.35
-2.47%		13.75
-0.05
-0.36%		13.85
0.1
0.73%		14.10
0.25
1.81%		 　13.95
-0.15
-1.06%		13.95
0
0%		13.85
-0.1
-0.72%		13.90
0.05
0.36%		14.00
0.1
0.72%		 　14.25
0.25
1.79%		14.15
-0.1
-0.7%		14.35
0.2
1.41%		14.35
0
0%		14.40
0.05
0.35%		14.40
0
0%		 14.45
0.05
0.35%		14.35
-0.1
-0.69%		14.60
0.25
1.74%		14.13

說明:最高漲幅:6.98%最低跌幅:-6.4% 最高價:21.80最低價:13.20平均價:17.32,灰色底表示週末,漲125天(40.7)元,跌168天(-44.4)元,平盤21天
7%=3,6%=1,5%=3,4%=5,3%=30,2%=15,1%=51,0%=38,-0%=2,-1%=3,-2%=4,-3%=21,-4%=24,-5%=26,-6%=88,

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 2369 1845816 588 29780742 16.30 16.30 16.05 16.10 0.05 0% 16.05 77 16.10 76 17.69
2014-01-03 2369 1250486 476 20013396 16.10 16.10 15.95 15.95 0.15 -0.93% 15.95 26 16.00 70 17.53
2014-01-06 2369 1019928 392 16262451 15.95 16.00 15.85 15.90 0.05 -0.31% 15.90 218 15.95 4 17.47
2014-01-07 2369 15883880 4307 267921210 15.95 17.00 15.95 17.00 1.10 6.92% 17.00 6825 0.00 0 18.68
2014-01-08 2369 19179058 4903 333464303 17.00 17.65 17.00 17.45 0.45 2.65% 17.40 365 17.45 2 19.18
2014-01-09 2369 11579034 3277 206191439 17.70 18.20 17.40 17.55 0.10 0.57% 17.50 170 17.55 18 19.29
2014-01-10 2369 4216842 1475 74079957 17.65 17.95 17.30 17.40 0.15 -0.85% 17.40 64 17.45 19 19.12
2014-01-13 2369 9852621 3222 178954686 17.50 18.50 17.50 17.95 0.55 3.16% 17.95 59 18.00 35 19.73
2014-01-14 2369 3306523 1223 58469726 17.95 18.10 17.50 17.65 0.30 -1.67% 17.65 37 17.70 10 19.40
2014-01-15 2369 3432270 1198 60813474 17.80 17.85 17.60 17.70 0.05 0.28% 17.70 114 17.75 66 19.45
2014-01-16 2369 6020197 1900 108488034 17.95 18.35 17.65 17.75 0.05 0.28% 17.75 12 17.80 30 19.51
2014-01-17 2369 3131880 1066 56118690 17.80 18.15 17.70 18.00 0.25 1.41% 18.00 69 18.05 61 19.78
2014-01-20 2369 3902767 1431 68851943 17.90 17.90 17.45 17.50 0.50 -2.78% 17.50 81 17.55 45 19.23
2014-01-21 2369 7671007 2175 137322269 17.50 18.15 17.50 17.70 0.20 1.14% 17.70 1 17.75 59 19.45
2014-01-22 2369 3328120 1165 58458124 17.70 17.85 17.35 17.40 0.30 -1.69% 17.40 66 17.45 44 19.12
2014-01-23 2369 2560101 947 44823157 17.55 17.80 17.30 17.55 0.15 0.86% 17.45 13 17.55 6 19.29
2014-01-24 2369 1307035 563 22844904 17.55 17.65 17.40 17.45 0.10 -0.57% 17.45 38 17.50 18 19.18
2014-01-27 2369 1849801 678 31770033 17.10 17.30 17.00 17.25 0.20 -1.15% 17.20 9 17.25 9 18.96
2014-02-05 2369 1272628 585 21519798 16.70 17.15 16.60 17.15 0.10 -0.58% 17.10 1 17.15 27 18.85
2014-02-06 2369 2257822 878 39488944 17.25 17.75 17.25 17.70 0.55 3.21% 17.65 1 17.70 20 19.45
2014-02-07 2369 12319691 3499 224366935 17.90 18.50 17.70 18.30 0.60 3.39% 18.30 57 18.35 32 20.11
2014-02-10 2369 5888844 1930 106357602 18.50 18.50 17.85 17.85 0.45 -2.46% 17.85 110 17.90 59 19.62
2014-02-11 2369 4083215 1240 73849720 17.90 18.30 17.90 18.05 0.20 1.12% 18.05 3 18.10 69 19.84
2014-02-12 2369 12525675 3700 233500198 18.25 18.90 18.20 18.40 0.35 1.94% 18.40 38 18.45 24 20.22
2014-02-13 2369 3215983 1189 58550534 18.40 18.40 18.05 18.05 0.35 -1.9% 18.05 115 18.10 2 19.84
2014-02-14 2369 2709280 999 48975513 18.30 18.35 17.85 17.85 0.20 -1.11% 17.85 46 17.90 5 19.62
2014-02-17 2369 1710176 632 30483162 18.00 18.00 17.70 17.75 0.10 -0.56% 17.75 25 17.80 2 19.51
2014-02-18 2369 2479603 773 44582665 17.80 18.10 17.80 17.90 0.15 0.85% 17.90 1 17.95 27 19.67
2014-02-19 2369 3042725 871 54807563 18.10 18.15 17.90 17.90 0.00 0% 17.90 121 17.95 78 19.67
2014-02-20 2369 14822096 2928 280685580 18.20 19.15 18.20 19.15 1.25 6.98% 19.15 20233 0.00 0 21.04
2014-02-21 2369 21467203 5239 414386459 19.30 19.65 19.00 19.10 0.05 -0.26% 19.10 89 19.15 61 20.99
2014-02-24 2369 14022573 4091 276899819 19.55 20.00 19.50 19.80 0.70 3.66% 19.80 19 19.85 428 21.76
2014-02-25 2369 9390025 2824 187076978 20.00 20.15 19.70 19.70 0.10 -0.51% 19.70 86 19.75 6 21.65
2014-02-26 2369 7995526 3010 159743851 19.90 20.20 19.70 19.90 0.20 1.02% 19.90 28 19.95 3 21.87
2014-02-27 2369 24638171 7358 514498589 20.10 21.25 20.05 20.60 0.70 3.52% 20.55 7 20.60 112 22.64
2014-03-03 2369 15978271 5167 337879298 20.70 21.65 20.60 21.25 0.65 3.16% 21.20 90 21.25 159 23.35
2014-03-04 2369 14768529 5745 314983492 21.45 22.20 20.75 20.90 0.35 -1.65% 20.85 151 20.90 64 22.97
2014-03-05 2369 10374324 3563 217268155 21.05 21.20 20.70 21.00 0.10 0.48% 21.00 31 21.05 50 23.08
2014-03-06 2369 9067711 3208 193651343 21.20 21.80 21.05 21.05 0.05 0.24% 21.05 6 21.10 14 23.13
2014-03-07 2369 8336789 3072 174852636 21.30 21.50 20.40 20.40 0.65 -3.09% 20.35 33 20.40 15 22.42
2014-03-10 2369 5530409 2374 115383372 20.60 21.30 20.40 21.05 0.65 3.19% 21.00 93 21.05 13 23.13
2014-03-11 2369 5487886 2144 115883106 21.30 21.35 20.85 21.30 0.25 1.19% 21.25 33 21.30 34 23.41
2014-03-12 2369 10255793 3226 222114900 21.20 21.95 21.20 21.80 0.50 2.35% 21.75 3 21.80 130 23.96
2014-03-13 2369 5965731 2526 130092076 22.15 22.25 21.55 21.75 0.05 -0.23% 21.70 91 21.75 45 23.90
2014-03-14 2369 4696209 1800 100255885 21.40 21.65 21.15 21.25 0.50 -2.3% 21.25 49 21.30 19 23.35
2014-03-17 2369 3955342 1583 82858282 21.40 21.40 20.80 20.95 0.30 -1.41% 20.95 37 21.00 141 23.02
2014-03-18 2369 7585762 3065 160798850 21.25 21.45 20.90 21.10 0.15 0.72% 21.10 39 21.20 391 23.19
2014-03-19 2369 5759394 2105 119704727 21.20 21.20 20.55 20.60 0.50 -2.37% 20.60 7 20.65 89 22.64
2014-03-20 2369 6844497 2612 136599540 20.40 20.50 19.70 20.00 0.60 -2.91% 19.95 58 20.00 94 21.98
2014-03-21 2369 2643250 1453 53117577 20.15 20.35 19.90 20.10 0.10 0.5% 20.10 69 20.15 19 22.09
2014-03-24 2369 2365226 1309 46729692 19.55 20.10 19.25 20.10 0.00 0% 20.05 12 20.10 10 22.09
2014-03-25 2369 3387947 1655 69962587 20.30 20.90 20.20 20.85 0.75 3.73% 20.80 34 20.85 5 22.91
2014-03-26 2369 2072318 1112 42865363 20.90 21.00 20.50 20.60 0.25 -1.2% 20.60 45 20.70 83 22.64
2014-03-27 2369 1963099 995 40138632 20.60 20.70 20.30 20.30 0.30 -1.46% 20.30 40 20.45 52 20.93
2014-03-28 2369 8840108 3639 185749568 20.50 21.30 20.40 20.95 0.65 3.2% 20.90 71 20.95 49 21.60
2014-03-31 2369 4012696 1881 84053487 21.20 21.25 20.80 20.90 0.05 -0.24% 20.90 3 20.95 20 21.55
2014-04-01 2369 3042428 1411 63184475 20.95 21.00 20.55 20.75 0.15 -0.72% 20.70 68 20.75 14 21.39
2014-04-02 2369 2353745 1043 49069762 20.95 21.15 20.70 20.70 0.05 -0.24% 20.70 188 20.75 2 21.34
2014-04-03 2369 1874268 1042 39028511 20.90 20.95 20.70 20.75 0.05 0.24% 20.75 101 20.80 10 21.39
2014-04-07 2369 2074398 1140 42577978 20.55 20.70 20.40 20.50 0.25 -1.2% 20.50 39 20.55 3 21.13
2014-04-08 2369 1553140 816 32123467 20.55 20.80 20.55 20.70 0.20 0.98% 20.65 20 20.70 19 21.34
2014-04-09 2369 2443002 1257 50289210 20.50 20.90 20.40 20.50 0.20 -0.97% 20.45 114 20.50 22 21.13
2014-04-10 2369 2803923 1223 57482287 20.70 20.70 20.30 20.30 0.20 -0.98% 20.25 120 20.30 229 20.93
2014-04-11 2369 3264622 1282 65008382 20.15 20.15 19.65 19.90 0.40 -1.97% 19.90 12 19.95 9 20.52
2014-04-14 2369 2873299 1119 55803639 19.65 19.90 19.20 19.25 0.65 -3.27% 19.20 21 19.25 224 19.85
2014-04-15 2369 1900940 1045 37087807 19.50 19.60 19.35 19.55 0.30 1.56% 19.55 17 19.60 35 20.15
2014-04-16 2369 1567315 987 30812359 19.80 19.85 19.50 19.75 0.20 1.02% 19.70 59 19.75 14 20.36
2014-04-17 2369 2253075 1199 45252497 19.95 20.30 19.85 20.25 0.50 2.53% 20.25 12 20.30 143 20.88
2014-04-18 2369 2692511 1209 54912541 20.40 20.65 20.05 20.10 0.15 -0.74% 20.10 20 20.15 20 20.72
2014-04-21 2369 2110376 926 42698663 19.60 20.45 19.60 20.40 0.30 1.49% 20.35 51 20.40 436 21.03
2014-04-22 2369 2111525 885 42459908 20.40 20.40 19.90 20.00 0.40 -1.96% 20.00 34 20.05 4 20.62
2014-04-23 2369 3406200 1585 67545209 20.20 20.20 19.60 20.00 0.00 0% 19.95 10 20.00 4 20.62
2014-04-24 2369 11474815 4520 238694566 20.35 21.15 20.35 20.70 0.70 3.5% 20.65 22 20.70 40 21.34
2014-04-25 2369 5524691 2399 111697840 20.70 20.95 19.40 20.10 0.60 -2.9% 20.10 24 20.15 23 20.72
2014-04-28 2369 2723162 1420 53699356 19.50 20.10 19.25 19.85 0.25 -1.24% 19.85 81 19.95 2 20.46
2014-04-29 2369 2660627 1157 54336171 20.30 20.65 20.25 20.40 0.55 2.77% 20.35 71 20.40 44 21.03
2014-04-30 2369 3701889 1486 75080885 20.50 20.80 19.80 19.90 0.50 -2.45% 19.90 52 19.95 10 20.52
2014-05-02 2369 2509238 1182 50524168 20.20 20.35 19.95 20.05 0.15 0.75% 20.05 14 20.10 13 20.67
2014-05-05 2369 2647379 1160 52860490 19.95 20.35 19.75 19.85 0.20 -1% 19.85 3 19.95 23 20.46
2014-05-06 2369 2277948 933 44791119 19.85 19.95 19.50 19.60 0.25 -1.26% 19.60 196 19.65 6 20.21
2014-05-07 2369 2086898 950 40574199 19.60 19.70 19.35 19.55 0.05 -0.26% 19.50 25 19.55 28 20.15
2014-05-08 2369 4423875 1442 86866145 19.55 19.85 19.30 19.40 0.15 -0.77% 19.40 60 19.45 5 20.00
2014-05-09 2369 4301731 1638 81702828 19.40 19.55 18.40 18.80 0.60 -3.09% 18.75 47 18.80 21 19.38
2014-05-12 2369 3682440 1557 67268373 18.70 18.70 18.05 18.10 0.70 -3.72% 18.10 10 18.15 12 18.66
2014-05-13 2369 3882203 1671 68663020 18.25 18.40 17.30 17.55 0.55 -3.04% 17.50 25 17.55 12 18.09
2014-05-14 2369 2885859 1696 50243701 17.35 17.70 17.20 17.55 0.00 0% 17.50 22 17.55 59 18.09
2014-05-15 2369 1324582 611 23125599 17.55 17.65 17.30 17.40 0.15 -0.85% 17.40 40 17.45 2 19.33
2014-05-16 2369 4935435 2166 83319644 17.25 17.30 16.65 16.85 0.55 -3.16% 16.85 40 16.90 51 18.72
2014-05-19 2369 2145391 1073 36052547 16.85 16.95 16.70 16.75 0.10 -0.59% 16.75 43 16.80 17 18.61
2014-05-20 2369 3445364 1274 58803910 16.90 17.25 16.80 17.20 0.45 2.69% 17.20 140 17.25 103 19.11
2014-05-21 2369 3252314 1623 55062438 17.10 17.10 16.80 16.80 0.40 -2.33% 16.80 256 16.90 10 18.67
2014-05-22 2369 3551224 1532 60157019 16.80 17.10 16.80 16.85 0.05 0.3% 16.85 80 16.95 27 18.72
2014-05-23 2369 3082682 1082 52559757 17.10 17.15 16.95 17.00 0.15 0.89% 17.00 77 17.05 4 18.89
2014-05-26 2369 4328357 1747 75625397 17.10 17.65 17.10 17.55 0.55 3.24% 17.55 1 17.60 90 19.50
2014-05-27 2369 4769566 1292 83496487 17.55 17.70 17.30 17.45 0.10 -0.57% 17.45 147 17.50 9 19.39
2014-05-28 2369 2846303 977 49611635 17.45 17.55 17.35 17.40 0.05 -0.29% 17.40 23 17.45 2 19.33
2014-05-29 2369 2943991 1042 50948794 17.40 17.55 17.20 17.20 0.20 -1.15% 17.20 199 17.30 37 19.11
2014-05-30 2369 1890504 763 32614491 17.25 17.35 17.20 17.20 0.00 0% 17.20 95 17.25 9 19.11
2014-06-03 2369 3687449 1342 63885175 17.25 17.55 17.10 17.10 0.10 -0.58% 17.10 111 17.25 16 19.00
2014-06-04 2369 1701384 725 29190128 17.10 17.25 17.05 17.25 0.15 0.88% 17.25 11 17.30 57 19.17
2014-06-05 2369 2402283 910 41616691 17.20 17.40 17.20 17.35 0.10 0.58% 17.35 33 17.40 150 19.28
2014-06-06 2369 10547860 3149 189480459 17.45 18.20 17.45 17.90 0.55 3.17% 17.90 20 17.95 28 19.89
2014-06-09 2369 11322947 3763 209038818 18.00 19.00 17.75 18.45 0.55 3.07% 18.45 47 18.50 23 20.50
2014-06-10 2369 5017980 1900 92631981 18.45 18.85 18.20 18.25 0.20 -1.08% 18.25 30 18.30 29 20.28
2014-06-11 2369 2931602 1183 53574693 18.25 18.50 18.10 18.15 0.10 -0.55% 18.15 109 18.20 40 20.17
2014-06-12 2369 2101229 818 37934822 18.20 18.20 18.00 18.05 0.10 -0.55% 18.05 14 18.10 22 20.06
2014-06-13 2369 2568000 1017 46826198 18.10 18.40 18.05 18.15 0.10 0.55% 18.15 13 18.20 17 20.17
2014-06-16 2369 2898164 1465 51828206 18.10 18.15 17.80 17.80 0.35 -1.93% 17.80 85 17.85 29 19.78
2014-06-17 2369 4587765 1594 82164864 17.85 18.10 17.60 17.80 0.00 0% 17.80 139 17.85 7 19.78
2014-06-18 2369 2532632 1130 44708407 17.90 17.95 17.50 17.65 0.15 -0.84% 17.65 32 17.70 3 19.61
2014-06-19 2369 1491961 674 26393602 17.65 17.80 17.55 17.80 0.15 0.85% 17.75 19 17.80 56 19.78
2014-06-20 2369 1603500 712 28326571 17.80 17.90 17.55 17.65 0.15 -0.84% 17.65 11 17.70 27 19.61
2014-06-23 2369 2662647 1035 46221710 17.80 17.80 17.10 17.15 0.50 -2.83% 17.10 450 17.15 59 19.06
2014-06-24 2369 10797253 3475 194425485 17.20 18.35 17.20 18.25 1.10 6.41% 18.25 42 18.30 430 20.28
2014-06-25 2369 17824936 4482 342152848 18.80 19.50 18.65 19.50 1.25 6.85% 19.50 31504 0.00 0 21.67
2014-06-26 2369 35812755 10261 715920460 19.80 20.60 19.30 19.35 0.15 -0.77% 19.35 55 19.40 83 21.50
2014-06-27 2369 6116866 2141 119104559 19.40 19.70 19.20 19.40 0.05 0.26% 19.40 87 19.45 9 21.56
2014-06-30 2369 6023726 1809 116482174 19.20 19.65 19.05 19.50 0.10 0.52% 19.45 25 19.50 145 21.67
2014-07-01 2369 4625501 1619 89618385 19.50 19.60 19.25 19.30 0.20 -1.03% 19.30 206 19.35 19 21.44
2014-07-02 2369 7479409 2461 141979123 19.30 19.50 18.40 18.80 0.50 -2.59% 18.80 14 18.85 27 20.89
2014-07-03 2369 6088422 1954 113448877 18.60 18.85 18.40 18.80 0.00 0% 18.75 18 18.80 44 20.89
2014-07-04 2369 7558367 2146 143252123 18.80 19.25 18.70 19.00 0.20 1.06% 18.95 116 19.00 214 21.11
2014-07-07 2369 12867706 3435 240852705 18.80 18.95 18.50 18.60 0.00 -2.11% 18.60 39 18.65 13 20.67
2014-07-08 2369 14305332 4744 276228633 18.80 19.65 18.80 19.50 0.90 4.84% 19.45 41 19.50 15 21.67
2014-07-09 2369 5861810 2302 112973314 19.65 19.65 19.05 19.10 0.40 -2.05% 19.10 7 19.15 38 21.22
2014-07-10 2369 5311082 1669 101611507 19.30 19.30 18.90 19.10 0.00 0% 19.10 1047 19.15 94 21.22
2014-07-11 2369 16097122 4392 299042696 19.00 19.40 17.95 18.00 1.10 -5.76% 18.00 223 18.05 49 20.00
2014-07-14 2369 6320343 2350 112917747 18.05 18.25 17.60 17.75 0.25 -1.39% 17.75 80 17.80 101 19.72
2014-07-15 2369 7600316 2737 139862358 17.90 18.75 17.85 18.25 0.50 2.82% 18.25 42 18.30 145 20.28
2014-07-16 2369 3323102 1275 59845786 18.15 18.15 17.90 18.00 0.25 -1.37% 18.00 114 18.05 83 20.00
2014-07-17 2369 4748723 1528 86193352 18.00 18.30 18.00 18.30 0.30 1.67% 18.25 31 18.30 44 20.33
2014-07-18 2369 4550451 1421 82807306 18.05 18.35 18.05 18.10 0.20 -1.09% 18.10 124 18.15 4 20.11
2014-07-21 2369 2248889 656 40896376 18.20 18.30 18.10 18.10 0.00 0% 18.10 274 18.15 51 20.11
2014-07-22 2369 3484174 1398 62265153 18.15 18.15 17.70 17.90 0.20 -1.1% 17.90 90 17.95 8 19.89
2014-07-24 2369 6417561 1899 117502056 17.90 18.55 17.90 18.15 0.25 1.4% 18.15 3 18.20 43 20.17
2014-07-25 2369 2317071 997 41609828 18.15 18.20 17.85 17.90 0.25 -1.38% 17.90 17 17.95 7 19.89
2014-07-28 2369 1796216 795 31938257 17.90 17.90 17.70 17.75 0.15 -0.84% 17.75 22 17.80 3 19.72
2014-07-29 2369 3832980 1462 66817538 17.80 17.95 17.10 17.20 0.55 -3.1% 17.20 31 17.25 2 19.11
2014-07-30 2369 2184203 929 38262560 17.25 17.70 17.25 17.50 0.30 1.74% 17.50 23 17.55 135 19.44
2014-07-31 2369 10393260 3430 188626247 18.35 18.35 17.95 18.00 0.50 2.86% 17.95 133 18.00 30 20.00
2014-08-01 2369 2565387 1054 45495666 17.60 17.95 17.50 17.80 0.20 -1.11% 17.80 13 17.85 94 19.78
2014-08-04 2369 1482280 508 26461808 17.80 18.00 17.65 17.90 0.10 0.56% 17.90 48 17.95 81 19.89
2014-08-05 2369 1579002 484 28017931 17.90 17.95 17.65 17.70 0.20 -1.12% 17.70 23 17.75 17 19.67
2014-08-06 2369 1943503 794 34028172 17.75 17.80 17.30 17.50 0.20 -1.13% 17.45 39 17.50 6 19.44
2014-08-07 2369 2715292 1153 46938319 17.50 17.55 17.15 17.35 0.15 -0.86% 17.30 3 17.35 80 19.28
2014-08-08 2369 4032111 1345 68119279 17.10 17.30 16.60 16.80 0.55 -3.17% 16.80 12 16.85 4 18.67
2014-08-11 2369 1551148 649 26384000 17.00 17.15 16.90 17.10 0.30 1.79% 17.05 45 17.15 41 19.00
2014-08-12 2369 1383668 582 23368503 17.05 17.10 16.80 16.85 0.25 -1.46% 16.85 27 16.90 12 24.07
2014-08-13 2369 1241369 613 20983859 16.85 17.00 16.85 16.95 0.10 0.59% 16.95 1 17.00 83 24.21
2014-08-14 2369 1737065 691 29496446 17.15 17.15 16.85 16.90 0.05 -0.29% 16.90 9 16.95 34 24.14
2014-08-15 2369 4136098 1508 68127065 16.90 17.00 16.10 16.35 0.55 -3.25% 16.30 125 16.35 13 23.36
2014-08-18 2369 7913707 2663 122747812 16.35 16.45 15.25 15.60 0.75 -4.59% 15.60 11 15.65 37 22.29
2014-08-19 2369 3022522 1107 47058340 15.80 15.80 15.40 15.65 0.05 0.32% 15.65 110 15.70 80 22.36
2014-08-20 2369 1729685 805 27230651 15.85 15.90 15.65 15.70 0.05 0.32% 15.70 9 15.75 30 22.43
2014-08-21 2369 1512213 756 23375133 15.70 15.70 15.35 15.50 0.20 -1.27% 15.50 5 15.55 23 22.14
2014-08-22 2369 1822346 933 28830147 15.50 15.95 15.50 15.90 0.40 2.58% 15.85 24 15.90 60 22.71
2014-08-25 2369 1199102 687 19183091 16.10 16.10 15.90 16.05 0.15 0.94% 16.00 12 16.05 21 22.93
2014-08-26 2369 1223473 569 19567718 15.95 16.10 15.90 15.95 0.10 -0.62% 15.95 46 16.00 6 22.79
2014-08-27 2369 4284739 1575 70134089 16.10 16.50 16.10 16.50 0.55 3.45% 16.50 413 16.55 37 23.57
2014-08-28 2369 1827624 756 29892830 16.55 16.55 16.25 16.30 0.20 -1.21% 16.30 29 16.35 23 23.29
2014-08-29 2369 1285575 525 21136069 16.30 16.50 16.20 16.50 0.20 1.23% 16.45 17 16.50 28 23.57
2014-09-01 2369 1248309 508 20580017 16.50 16.60 16.40 16.45 0.05 -0.3% 16.45 25 16.50 12 23.50
2014-09-02 2369 2487179 764 41004909 16.50 16.60 16.30 16.55 0.10 0.61% 16.55 50 16.60 149 23.64
2014-09-03 2369 1800040 690 29766255 16.60 16.65 16.40 16.40 0.15 -0.91% 16.40 24 16.45 11 23.43
2014-09-04 2369 798265 354 13070667 16.40 16.55 16.30 16.35 0.05 -0.3% 16.30 34 16.35 7 23.36
2014-09-05 2369 877540 428 14251670 16.30 16.45 16.15 16.15 0.20 -1.22% 16.15 47 16.20 2 23.07
2014-09-09 2369 725818 360 11784098 16.20 16.30 16.10 16.30 0.15 0.93% 16.25 37 16.30 29 23.29
2014-09-10 2369 1920102 996 30720482 16.30 16.30 15.90 15.95 0.35 -2.15% 15.90 327 16.00 11 22.79
2014-09-11 2369 840020 451 13440620 15.95 16.10 15.90 16.00 0.05 0.31% 15.95 22 16.00 5 22.86
2014-09-12 2369 924713 386 14627123 15.95 16.10 15.70 15.80 0.20 -1.25% 15.80 5 15.85 13 22.57
2014-09-15 2369 910387 411 14344703 15.75 15.85 15.70 15.70 0.10 -0.63% 15.70 48 15.75 1 22.43
2014-09-16 2369 1089330 460 17210393 15.75 16.00 15.70 15.90 0.20 1.27% 15.90 24 15.95 38 22.71
2014-09-17 2369 1169400 519 18636519 15.80 16.05 15.80 15.80 0.10 -0.63% 15.80 73 15.85 3 22.57
2014-09-18 2369 431173 227 6884887 15.90 16.05 15.90 15.90 0.10 0.63% 15.90 97 16.00 37 22.71
2014-09-19 2369 1550339 665 25134373 16.05 16.40 16.00 16.30 0.40 2.52% 16.30 54 16.35 15 23.29
2014-09-22 2369 1174004 533 18833014 16.30 16.30 15.90 15.90 0.40 -2.45% 15.90 41 16.00 30 22.71
2014-09-23 2369 1130257 616 17861370 15.80 16.05 15.70 15.70 0.20 -1.26% 15.70 215 15.80 15 22.43
2014-09-24 2369 1163040 581 18216921 15.70 15.80 15.55 15.60 0.10 -0.64% 15.55 114 15.70 15 22.29
2014-09-25 2369 1485514 638 22980762 15.70 15.80 15.30 15.40 0.20 -1.28% 15.40 10 15.45 64 22.00
2014-09-26 2369 972241 421 14791782 15.20 15.35 15.05 15.35 0.05 -0.32% 15.30 1 15.35 15 21.93
2014-09-29 2369 807601 419 12464473 15.35 15.50 15.35 15.35 0.00 0% 15.35 47 15.40 11 21.93
2014-09-30 2369 2593050 1142 40424333 15.35 15.90 15.25 15.85 0.50 3.26% 15.85 41 15.90 27 22.64
2014-10-01 2369 1867304 866 29063411 15.65 15.80 15.40 15.40 0.45 -2.84% 15.40 146 15.45 1 22.00
2014-10-02 2369 1219313 519 18800812 15.30 15.65 15.20 15.65 0.25 1.62% 15.60 10 15.65 71 22.36
2014-10-03 2369 4762644 1694 76074050 15.65 16.30 15.55 16.00 0.35 2.24% 16.00 39 16.05 26 22.86
2014-10-06 2369 8239866 2722 135675740 16.15 16.85 16.05 16.85 0.85 5.31% 16.80 30 16.85 36 24.07
2014-10-07 2369 14624822 4404 247426266 16.85 17.15 16.60 17.05 0.20 1.19% 17.05 75 17.10 135 24.36
2014-10-08 2369 12903303 3649 219962458 16.95 17.25 16.70 17.20 0.15 0.88% 17.15 327 17.20 92 24.57
2014-10-09 2369 12688411 3913 218187365 17.40 17.45 17.00 17.20 0.00 0% 17.15 160 17.20 76 24.57
2014-10-13 2369 7935522 2243 130769554 16.65 16.70 16.05 16.10 1.10 -6.4% 16.10 301 16.15 1 23.00
2014-10-14 2369 5570049 2212 91890466 16.20 16.80 16.10 16.65 0.55 3.42% 16.60 74 16.65 104 23.79
2014-10-15 2369 3174848 1521 52128005 16.60 16.65 16.25 16.35 0.30 -1.8% 16.35 4 16.40 49 23.36
2014-10-16 2369 7609742 3220 123910199 16.00 16.65 15.60 16.45 0.10 0.61% 16.45 6 16.50 5 23.50
2014-10-17 2369 6641412 1883 104644369 16.55 16.55 15.40 15.40 1.05 -6.38% 15.40 61 15.50 40 22.00
2014-10-20 2369 4796925 2259 74937023 15.60 15.85 15.50 15.50 0.10 0.65% 15.50 260 15.55 37 22.14
2014-10-21 2369 2787156 1293 43159802 15.50 15.65 15.35 15.45 0.05 -0.32% 15.45 67 15.50 4 22.07
2014-10-22 2369 5672668 1706 90056388 15.55 16.00 15.55 15.85 0.40 2.59% 15.85 96 15.90 128 22.64
2014-10-23 2369 6266059 2155 100345139 15.85 16.20 15.80 15.90 0.05 0.32% 15.85 176 15.90 4 22.71
2014-10-24 2369 2592510 1240 40561467 15.90 15.95 15.50 15.55 0.35 -2.2% 15.55 82 15.70 20 22.21
2014-10-27 2369 3449460 1160 52415442 15.55 15.65 15.00 15.10 0.45 -2.89% 15.10 61 15.15 9 21.57
2014-10-28 2369 4627423 2054 69299788 15.20 15.35 14.60 15.00 0.10 -0.66% 14.95 2 15.00 101 21.43
2014-10-29 2369 3632968 1665 55153600 15.05 15.30 15.05 15.15 0.15 1% 15.15 93 15.20 37 21.64
2014-10-30 2369 1621395 719 24758140 15.20 15.35 15.15 15.30 0.15 0.99% 15.30 17 15.35 66 21.86
2014-10-31 2369 2182100 940 33402232 15.40 15.45 15.20 15.45 0.15 0.98% 15.40 9 15.45 210 22.07
2014-11-03 2369 1989303 759 30637246 15.45 15.50 15.30 15.35 0.10 -0.65% 15.35 4 15.40 59 21.93
2014-11-04 2369 2125090 754 32369130 15.35 15.45 15.15 15.20 0.15 -0.98% 15.20 148 15.25 5 21.71
2014-11-05 2369 1906409 814 29026865 15.20 15.40 15.15 15.20 0.00 0% 15.20 14 15.25 4 21.71
2014-11-06 2369 1463577 623 22171412 15.30 15.30 15.05 15.05 0.15 -0.99% 15.05 49 15.10 2 21.50
2014-11-07 2369 3715835 1589 54982736 14.90 14.95 14.70 14.80 0.25 -1.66% 14.80 124 14.85 7 21.14
2014-11-10 2369 1568188 698 23319587 14.85 15.00 14.75 14.80 0.00 0% 14.80 26 14.85 48 21.14
2014-11-11 2369 1550252 758 22818227 14.85 14.85 14.65 14.70 0.10 -0.68% 14.70 95 14.75 6 21.00
2014-11-12 2369 2817911 1238 40737693 14.70 14.75 14.30 14.30 0.40 -2.72% 14.30 360 14.35 22 20.43
2014-11-13 2369 1936289 725 27714981 14.30 14.50 14.20 14.25 0.05 -0.35% 14.25 58 14.30 27 20.96
2014-11-14 2369 2761860 1115 38824616 14.25 14.30 13.95 14.10 0.15 -1.05% 14.10 10 14.15 35 20.74
2014-11-17 2369 1843524 893 25655876 14.15 14.20 13.80 13.80 0.30 -2.13% 13.80 174 13.85 11 20.29
2014-11-18 2369 3749550 1341 50327555 13.60 13.85 13.10 13.20 0.60 -4.35% 13.20 6 13.25 22 19.41
2014-11-19 2369 2153066 914 28668524 13.20 13.55 13.20 13.30 0.10 0.76% 13.30 18 13.35 11 19.56
2014-11-20 2369 1421345 640 19148540 13.40 13.60 13.40 13.60 0.30 2.26% 13.55 6 13.60 35 20.00
2014-11-21 2369 1048158 607 14284147 13.60 13.75 13.55 13.65 0.05 0.37% 13.65 5 13.70 12 20.07
2014-11-24 2369 1251645 598 17061718 13.80 13.80 13.55 13.55 0.10 -0.73% 13.55 35 13.60 2 19.93
2014-11-25 2369 4162838 950 56213776 13.50 13.70 13.40 13.45 0.10 -0.74% 13.45 145 13.55 1 19.78
2014-11-26 2369 1201179 539 16404094 13.55 13.70 13.55 13.70 0.25 1.86% 13.70 52 13.75 90 20.15
2014-11-27 2369 1304197 534 17938085 13.80 13.90 13.60 13.60 0.10 -0.73% 13.60 177 13.65 5 20.00
2014-11-28 2369 770447 284 10528099 13.75 13.75 13.60 13.65 0.05 0.37% 13.65 64 13.70 16 20.07
2014-12-01 2369 1020955 436 13847082 13.40 13.75 13.30 13.60 0.05 -0.37% 13.60 39 13.65 21 20.00
2014-12-02 2369 1928852 820 26628936 13.70 14.00 13.60 14.00 0.40 2.94% 13.95 47 14.00 99 20.59
2014-12-03 2369 3688395 1271 52324506 14.00 14.35 13.95 14.20 0.20 1.43% 14.20 258 14.25 102 20.88
2014-12-04 2369 2194080 810 31032125 14.35 14.35 14.00 14.15 0.05 -0.35% 14.10 10 14.15 15 20.81
2014-12-05 2369 2625020 925 37486887 14.15 14.50 14.05 14.35 0.20 1.41% 14.35 32 14.40 62 21.10
2014-12-08 2369 1778887 508 25461700 14.45 14.50 14.15 14.15 0.20 -1.39% 14.15 13 14.20 9 20.81
2014-12-09 2369 2661390 964 36766728 14.00 14.00 13.70 13.80 0.35 -2.47% 13.80 21 13.85 73 20.29
2014-12-10 2369 1072015 453 14758902 13.70 13.85 13.70 13.75 0.05 -0.36% 13.75 36 13.80 36 20.22
2014-12-11 2369 864323 422 11964320 13.70 13.95 13.70 13.85 0.10 0.73% 13.85 13 13.90 20 20.37
2014-12-12 2369 1340062 532 19812735 14.90 14.95 14.70 14.10 0.10 1.81% 14.75 49 14.80 14 36.88
2014-12-15 2369 596764 291 8276043 13.60 14.00 13.60 13.95 0.15 -1.06% 13.90 122 14.00 115 20.51
2014-12-16 2369 1298013 489 18205382 13.95 14.10 13.95 13.95 0.00 0% 13.95 8 14.00 157 20.51
2014-12-17 2369 981021 443 13668185 14.00 14.10 13.85 13.85 0.10 -0.72% 13.85 65 13.90 8 20.37
2014-12-18 2369 939428 456 13102115 14.00 14.00 13.90 13.90 0.05 0.36% 13.90 63 13.95 7 20.44
2014-12-19 2369 4149771 1426 58817851 14.00 14.35 14.00 14.00 0.10 0.72% 14.00 55 14.15 38 20.59
2014-12-22 2369 1842480 693 26129412 14.00 14.30 14.00 14.25 0.25 1.79% 14.20 65 14.25 35 20.96
2014-12-23 2369 1653422 587 23431620 14.25 14.30 14.10 14.15 0.10 -0.7% 14.15 51 14.20 136 20.81
2014-12-24 2369 4651507 1560 66991997 14.15 14.55 14.15 14.35 0.20 1.41% 14.35 19 14.40 15 21.10
2014-12-25 2369 1371125 558 19627789 14.35 14.40 14.25 14.35 0.00 0% 14.30 43 14.35 39 21.10
2014-12-26 2369 2855955 885 41303599 14.35 14.65 14.30 14.40 0.05 0.35% 14.40 56 14.45 25 21.18
2014-12-27 2369 1099299 386 15825930 14.40 14.45 14.35 14.40 0.00 0% 14.35 108 14.40 64 21.18
2014-12-29 2369 2438711 886 35395734 14.40 14.65 14.40 14.45 0.05 0.35% 14.45 13 14.50 95 21.25
2014-12-30 2369 968258 431 13955373 14.50 14.55 14.35 14.35 0.10 -0.69% 14.35 70 14.40 20 21.10
2014-12-31 2369 3749630 1180 54804801 14.40 14.75 14.40 14.60 0.25 1.74% 14.55 45 14.60 31 21.47