佳能(2374)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　18.60
0
0%		19.05
0.45
2.42%		 　18.90
-0.15
-0.79%		19.00
0.1
0.53%		19.35
0.35
1.84%		19.20
-0.15
-0.78%		19.25
0.05
0.26%		 　19.35
0.1
0.52%		19.15
-0.2
-1.03%		19.30
0.15
0.78%		19.40
0.1
0.52%		19.40
0
0%		 　19.70
0.3
1.55%		19.55
-0.15
-0.76%		19.50
-0.05
-0.26%		19.60
0.1
0.51%		19.40
-0.2
-1.02%		 　19.30
-0.1
-0.52%		 19.23
2 月　　　　18.95
-0.35
-1.81%		18.95
0
0%		19.10
0.15
0.79%		 　19.00
-0.1
-0.52%		19.00
0
0%		19.00
0
0%		19.05
0.05
0.26%		19.00
-0.05
-0.26%		 　19.10
0.1
0.53%		19.05
-0.05
-0.26%		19.05
0
0%		18.90
-0.15
-0.79%		19.00
0.1
0.53%		 　18.85
-0.15
-0.79%		18.90
0.05
0.27%		18.90
0
0%		19.00
0.1
0.53%		 19.09
3 月　　19.60
0.6
3.16%		19.80
0.2
1.02%		19.70
-0.1
-0.51%		19.70
0
0%		19.40
-0.3
-1.52%		 　19.40
0
0%		19.40
0
0%		19.25
-0.15
-0.77%		19.30
0.05
0.26%		19.30
0
0%		 　19.35
0.05
0.26%		19.45
0.1
0.52%		19.50
0.05
0.26%		19.15
-0.35
-1.79%		19.50
0.35
1.83%		 　19.20
-0.3
-1.54%		19.25
0.05
0.26%		19.35
0.1
0.52%		19.45
0.1
0.52%		19.30
-0.15
-0.77%		 19.45
0.15
0.78%		19.41
4 月19.30
-0.15
-0.77%		19.45
0.15
0.78%		19.35
-0.1
-0.51%		 　　19.40
0.05
0.26%		19.45
0.05
0.26%		20.00
0.55
2.83%		19.70
-0.3
-1.5%		19.65
-0.05
-0.25%		 　19.35
-0.3
-1.53%		19.40
0.05
0.26%		19.60
0.2
1.03%		19.50
-0.1
-0.51%		19.90
0.4
2.05%		 　20.00
0.1
0.5%		19.90
-0.1
-0.5%		19.70
-0.2
-1.01%		19.55
-0.15
-0.76%		19.20
-0.35
-1.79%		 　19.15
-0.05
-0.26%		19.25
0.1
0.52%		19.05
-0.2
-1.04%		 19.5
5 月　19.15
0.1
0.52%		 　19.15
0
0%		20.45
1.3
6.79%		21.85
1.4
6.85%		22.30
0.45
2.06%		21.95
-0.35
-1.57%		 　21.75
-0.2
-0.91%		20.90
-0.85
-3.91%		20.90
0
0%		20.70
-0.2
-0.96%		20.85
0.15
0.72%		 　21.00
0.15
0.72%		20.70
-0.3
-1.43%		20.90
0.2
0.97%		21.10
0.2
0.96%		20.95
-0.15
-0.71%		 　20.95
0
0%		21.20
0.25
1.19%		21.00
-0.2
-0.94%		21.15
0.15
0.71%		21.00
-0.15
-0.71%		 20.91
6 月　　21.00
0
0%		21.10
0.1
0.48%		21.30
0.2
0.95%		21.15
-0.15
-0.7%		 　21.10
-0.05
-0.24%		21.15
0.05
0.24%		21.70
0.55
2.6%		21.80
0.1
0.46%		21.80
0
0%		 　21.80
0
0%		21.80
0
0%		21.90
0.1
0.46%		21.95
0.05
0.23%		21.80
-0.15
-0.68%		 　21.40
-0.4
-1.83%		21.75
0.35
1.64%		21.60
-0.15
-0.69%		21.70
0.1
0.46%		21.70
0
0%		 　21.80
0.1
0.46%		 21.58
7 月22.00
0.2
0.92%		21.95
-0.05
-0.23%		22.50
0.55
2.51%		22.35
-0.15
-0.67%		 　22.40
0.05
0.22%		22.40
0
0%		22.50
0.1
0.45%		22.45
-0.05
-0.22%		22.05
-0.4
-1.78%		 　22.30
0.25
1.13%		22.30
0
0%		22.05
-0.25
-1.12%		22.30
0.25
1.13%		22.35
0.05
0.22%		 　22.30
-0.05
-0.22%		22.40
0.1
0.45%		 22.45
0.05
0.22%		22.45
0
0%		 　22.30
-0.15
-0.67%		22.40
0.1
0.45%		22.50
0.1
0.45%		22.45
-0.05
-0.22%		22.33
8 月22.35
-0.1
-0.45%		 　22.40
0.05
0.22%		22.30
-0.1
-0.45%		22.00
-0.3
-1.35%		22.10
0.1
0.45%		22.05
-0.05
-0.23%		 　22.00
-0.05
-0.23%		22.00
0
0%		22.00
0
0%		22.05
0.05
0.23%		22.00
-0.05
-0.23%		 　21.20
-0.8
-3.64%		21.70
0.5
2.36%		19.15
-2.55
-11.75%		18.60
-0.55
-2.87%		18.75
0.15
0.81%		 　18.90
0.15
0.8%		19.00
0.1
0.53%		19.20
0.2
1.05%		19.35
0.15
0.78%		19.25
-0.1
-0.52%		 20.78
9 月19.10
-0.15
-0.78%		19.20
0.1
0.52%		19.05
-0.15
-0.78%		18.95
-0.1
-0.52%		18.90
-0.05
-0.26%		 　　18.85
-0.05
-0.26%		18.70
-0.15
-0.8%		18.80
0.1
0.53%		18.60
-0.2
-1.06%		 　18.50
-0.1
-0.54%		18.45
-0.05
-0.27%		18.65
0.2
1.08%		18.55
-0.1
-0.54%		18.60
0.05
0.27%		 　18.35
-0.25
-1.34%		18.40
0.05
0.27%		18.45
0.05
0.27%		18.20
-0.25
-1.36%		18.00
-0.2
-1.1%		 　17.65
-0.35
-1.94%		17.25
-0.4
-2.27%		 18.45
10 月17.10
-0.15
-0.87%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		 　17.20
0.05
0.29%		17.20
0
0%		17.05
-0.15
-0.87%		17.00
-0.05
-0.29%		 　　16.10
-0.9
-5.29%		15.55
-0.55
-3.42%		15.60
0.05
0.32%		15.50
-0.1
-0.64%		14.45
-1.05
-6.77%		 　14.90
0.45
3.11%		15.15
0.25
1.68%		15.50
0.35
2.31%		15.30
-0.2
-1.29%		14.95
-0.35
-2.29%		 　14.55
-0.4
-2.68%		14.75
0.2
1.37%		15.05
0.3
2.03%		14.90
-0.15
-1%		15.10
0.2
1.34%		15.76
11 月 　15.40
0.3
1.99%		15.30
-0.1
-0.65%		15.10
-0.2
-1.31%		15.00
-0.1
-0.66%		15.25
0.25
1.67%		 　16.30
1.05
6.89%		16.00
-0.3
-1.84%		15.75
-0.25
-1.56%		15.75
0
0%		15.80
0.05
0.32%		 　14.85
-0.95
-6.01%		15.10
0.25
1.68%		15.30
0.2
1.32%		15.25
-0.05
-0.33%		15.25
0
0%		 　15.40
0.15
0.98%		15.85
0.45
2.92%		15.70
-0.15
-0.95%		15.65
-0.05
-0.32%		15.70
0.05
0.32%		 15.51
12 月15.70
0
0%		15.70
0
0%		15.90
0.2
1.27%		16.45
0.55
3.46%		16.75
0.3
1.82%		 　16.80
0.05
0.3%		16.60
-0.2
-1.19%		16.55
-0.05
-0.3%		16.60
0.05
0.3%		16.50
-0.1
-0.6%		 　16.30
-0.2
-1.21%		17.00
0.7
4.29%		16.65
-0.35
-2.06%		16.95
0.3
1.8%		17.00
0.05
0.29%		 　16.90
-0.1
-0.59%		16.85
-0.05
-0.3%		16.85
0
0%		17.05
0.2
1.19%		17.05
0
0%		17.15
0.1
0.59%		 17.00
-0.15
-0.87%		16.75
-0.25
-1.47%		16.65
-0.1
-0.6%		16.67

說明:最高漲幅:6.89%最低跌幅:-11.75% 最高價:22.50最低價:14.45平均價:19.08,灰色底表示週末,漲136天(29.3)元,跌139天(-32.85)元,平盤39天
7%=4,4%=1,3%=12,2%=18,1%=56,0%=84,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=4,-6%=24,-7%=29,-8%=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 2374 741774 409 13892176 18.75 18.85 18.60 18.60 0.20 0% 18.60 94 18.70 2 13.48
2014-01-03 2374 1441142 695 27353608 18.60 19.15 18.55 19.05 0.45 2.42% 19.05 10 19.10 113 13.80
2014-01-06 2374 929032 413 17743201 19.10 19.30 18.90 18.90 0.15 -0.79% 18.90 62 18.95 11 13.70
2014-01-07 2374 855267 427 16220199 19.00 19.05 18.80 19.00 0.10 0.53% 19.00 6 19.05 22 13.77
2014-01-08 2374 1548561 643 29828746 19.10 19.45 19.05 19.35 0.35 1.84% 19.30 52 19.35 32 14.02
2014-01-09 2374 1195340 527 23057185 19.35 19.45 19.15 19.20 0.15 -0.78% 19.20 74 19.25 10 13.91
2014-01-10 2374 678723 380 13084678 19.30 19.35 19.20 19.25 0.05 0.26% 19.25 118 19.35 96 13.95
2014-01-13 2374 1468350 519 28578250 19.30 19.60 19.30 19.35 0.10 0.52% 19.35 7 19.40 54 14.02
2014-01-14 2374 684700 327 13168468 19.35 19.50 19.10 19.15 0.20 -1.03% 19.15 70 19.30 21 13.88
2014-01-15 2374 716383 404 13805517 19.35 19.35 19.20 19.30 0.15 0.78% 19.25 14 19.30 116 13.99
2014-01-16 2374 1026183 384 19908829 19.50 19.50 19.30 19.40 0.10 0.52% 19.40 57 19.45 45 14.06
2014-01-17 2374 369504 268 7173669 19.50 19.50 19.30 19.40 0.00 0% 19.40 26 19.45 66 14.06
2014-01-20 2374 1090293 518 21293434 19.40 19.70 19.40 19.70 0.30 1.55% 19.60 37 19.70 47 14.28
2014-01-21 2374 614820 335 12061221 19.75 19.75 19.50 19.55 0.15 -0.76% 19.55 15 19.60 14 14.17
2014-01-22 2374 588029 300 11517963 19.55 19.70 19.40 19.50 0.05 -0.26% 19.50 163 19.60 7 14.13
2014-01-23 2374 505288 350 9895786 19.60 19.65 19.45 19.60 0.10 0.51% 19.55 69 19.60 17 14.20
2014-01-24 2374 643048 278 12515023 19.60 19.60 19.40 19.40 0.20 -1.02% 19.40 49 19.50 41 14.06
2014-01-27 2374 487521 344 9364602 19.30 19.40 19.10 19.30 0.10 -0.52% 19.20 4 19.30 16 13.99
2014-02-05 2374 641242 391 12162786 19.05 19.10 18.80 18.95 0.35 -1.81% 18.95 47 19.00 17 13.73
2014-02-06 2374 598639 331 11349174 18.95 19.10 18.90 18.95 0.00 0% 18.95 40 19.00 29 13.73
2014-02-07 2374 466573 298 8893301 19.05 19.20 18.95 19.10 0.15 0.79% 19.00 1 19.10 30 13.84
2014-02-10 2374 524678 330 9986432 19.15 19.25 18.95 19.00 0.10 -0.52% 18.95 32 19.00 19 13.77
2014-02-11 2374 600487 354 11383053 18.95 19.05 18.85 19.00 0.00 0% 18.90 4 19.00 28 13.77
2014-02-12 2374 637759 275 12114104 19.00 19.10 18.90 19.00 0.00 0% 18.95 65 19.00 25 13.77
2014-02-13 2374 680101 212 12955769 19.00 19.15 18.95 19.05 0.05 0.26% 19.05 17 19.10 4 13.80
2014-02-14 2374 610385 260 11653789 19.20 19.20 18.95 19.00 0.05 -0.26% 19.00 9 19.05 1 13.77
2014-02-17 2374 549606 246 10485040 19.00 19.20 19.00 19.10 0.10 0.53% 19.05 14 19.10 12 13.84
2014-02-18 2374 324236 196 6172911 19.10 19.10 19.00 19.05 0.05 -0.26% 19.05 4 19.10 66 13.80
2014-02-19 2374 646677 376 12266589 19.05 19.05 18.85 19.05 0.00 0% 19.00 31 19.05 17 13.80
2014-02-20 2374 610686 350 11594051 19.05 19.10 18.90 18.90 0.15 -0.79% 18.90 61 19.00 8 13.70
2014-02-21 2374 483030 237 9185355 18.90 19.10 18.90 19.00 0.10 0.53% 18.95 38 19.00 17 13.77
2014-02-24 2374 899379 420 16982597 18.90 19.10 18.80 18.85 0.15 -0.79% 18.85 1 18.90 8 13.66
2014-02-25 2374 378757 262 7175340 18.90 19.00 18.90 18.90 0.05 0.27% 18.90 9 18.95 54 13.70
2014-02-26 2374 578850 246 10985553 19.00 19.05 18.90 18.90 0.00 0% 18.90 64 19.00 62 13.70
2014-02-27 2374 776031 307 14757475 18.90 19.10 18.90 19.00 0.10 0.53% 19.00 6 19.05 6 13.77
2014-03-03 2374 2454699 1027 47855288 19.00 19.70 18.95 19.60 0.60 3.16% 19.60 42 19.65 80 14.20
2014-03-04 2374 2316102 1006 45786251 19.60 19.95 19.50 19.80 0.20 1.02% 19.80 58 19.85 78 14.35
2014-03-05 2374 1362333 532 27069350 20.00 20.05 19.70 19.70 0.10 -0.51% 19.70 76 19.75 12 14.28
2014-03-06 2374 762376 374 15048243 19.70 19.90 19.60 19.70 0.00 0% 19.65 74 19.70 14 14.28
2014-03-07 2374 998716 450 19560531 19.70 19.80 19.40 19.40 0.30 -1.52% 19.40 19 19.45 3 14.06
2014-03-10 2374 469012 314 9079571 19.60 19.60 19.25 19.40 0.00 0% 19.35 1 19.40 1 14.06
2014-03-11 2374 448143 214 8726815 19.35 19.70 19.35 19.40 0.00 0% 19.40 4 19.45 42 14.06
2014-03-12 2374 482652 317 9331194 19.40 19.50 19.25 19.25 0.15 -0.77% 19.25 76 19.35 2 13.95
2014-03-13 2374 631167 327 12208698 19.25 19.45 19.25 19.30 0.05 0.26% 19.25 134 19.30 8 13.99
2014-03-14 2374 636372 346 12316571 19.25 19.50 19.20 19.30 0.00 0% 19.30 27 19.35 24 13.99
2014-03-17 2374 576417 357 11194189 19.30 19.70 19.25 19.35 0.05 0.26% 19.35 15 19.40 15 14.02
2014-03-18 2374 528640 309 10274410 19.35 19.50 19.35 19.45 0.10 0.52% 19.45 6 19.50 62 14.09
2014-03-19 2374 1222601 448 23950605 19.50 19.75 19.50 19.50 0.05 0.26% 19.50 10 19.60 60 14.13
2014-03-20 2374 850050 419 16394213 19.50 19.50 19.15 19.15 0.35 -1.79% 19.15 4 19.25 12 13.88
2014-03-21 2374 773357 333 14998308 19.20 19.55 19.20 19.50 0.35 1.83% 19.30 1 19.50 86 14.13
2014-03-24 2374 591054 297 11380843 19.50 19.50 19.15 19.20 0.30 -1.54% 19.15 26 19.20 3 13.91
2014-03-25 2374 266007 164 5122723 19.20 19.35 19.20 19.25 0.05 0.26% 19.25 20 19.30 26 13.95
2014-03-26 2374 546610 256 10567045 19.45 19.45 19.25 19.35 0.10 0.52% 19.30 10 19.40 30 17.92
2014-03-27 2374 269326 196 5216584 19.35 19.45 19.30 19.45 0.10 0.52% 19.40 19 19.45 18 18.01
2014-03-28 2374 386681 197 7496520 19.50 19.50 19.30 19.30 0.15 -0.77% 19.30 22 19.35 7 17.87
2014-03-31 2374 387509 266 7511134 19.30 19.50 19.30 19.45 0.15 0.78% 19.35 6 19.45 35 18.01
2014-04-01 2374 315253 193 6100577 19.50 19.50 19.30 19.30 0.15 -0.77% 19.30 113 19.40 22 17.87
2014-04-02 2374 330905 193 6425596 19.35 19.50 19.35 19.45 0.15 0.78% 19.40 17 19.45 78 18.01
2014-04-03 2374 351522 201 6828873 19.45 19.50 19.30 19.35 0.10 -0.51% 19.35 93 19.40 3 17.92
2014-04-07 2374 437816 206 8454170 19.30 19.40 19.25 19.40 0.05 0.26% 19.35 66 19.40 3 17.96
2014-04-08 2374 569908 264 11063861 19.40 19.50 19.30 19.45 0.05 0.26% 19.45 10 19.50 84 18.01
2014-04-09 2374 2220829 1010 43936372 19.50 20.05 19.45 20.00 0.55 2.83% 20.00 54 20.05 15 18.52
2014-04-10 2374 1878051 694 37370250 20.05 20.10 19.70 19.70 0.30 -1.5% 19.70 42 19.80 5 18.24
2014-04-11 2374 974975 418 19073101 19.65 19.70 19.40 19.65 0.05 -0.25% 19.55 11 19.65 3 18.19
2014-04-14 2374 780239 299 15128279 19.60 19.65 19.20 19.35 0.30 -1.53% 19.35 38 19.40 9 17.92
2014-04-15 2374 360218 203 6994810 19.35 19.50 19.35 19.40 0.05 0.26% 19.40 31 19.45 5 17.96
2014-04-16 2374 537084 322 10470537 19.40 19.65 19.40 19.60 0.20 1.03% 19.60 1 19.65 13 18.15
2014-04-17 2374 475409 238 9308470 19.60 19.70 19.50 19.50 0.10 -0.51% 19.50 109 19.55 4 18.06
2014-04-18 2374 2788259 1169 55661270 19.60 20.20 19.60 19.90 0.40 2.05% 19.90 44 19.95 44 18.43
2014-04-21 2374 1341779 523 26758083 20.00 20.10 19.80 20.00 0.10 0.5% 19.95 11 20.00 98 18.52
2014-04-22 2374 1687198 695 33859554 20.05 20.20 19.90 19.90 0.10 -0.5% 19.90 59 19.95 3 18.43
2014-04-23 2374 919780 362 18251777 19.95 20.00 19.70 19.70 0.20 -1.01% 19.70 97 19.75 5 18.24
2014-04-24 2374 682077 282 13400948 19.70 19.85 19.55 19.55 0.15 -0.76% 19.55 71 19.60 41 18.10
2014-04-25 2374 1868438 682 36032205 19.55 19.70 19.10 19.20 0.35 -1.79% 19.20 25 19.25 7 17.78
2014-04-28 2374 918043 316 17499466 19.10 19.20 18.90 19.15 0.05 -0.26% 19.10 41 19.15 10 17.73
2014-04-29 2374 483573 228 9284164 19.15 19.35 19.15 19.25 0.10 0.52% 19.20 1 19.30 76 17.82
2014-04-30 2374 872022 332 16643612 19.25 19.30 19.00 19.05 0.20 -1.04% 19.05 8 19.10 30 17.64
2014-05-02 2374 644835 275 12326298 19.00 19.25 19.00 19.15 0.10 0.52% 19.15 18 19.20 11 17.73
2014-05-05 2374 723902 290 13835015 19.05 19.25 19.00 19.15 0.00 0% 19.15 44 19.20 8 17.73
2014-05-06 2374 4389341 1242 88870309 19.95 20.45 19.65 20.45 1.30 6.79% 20.45 8695 0.00 0 18.94
2014-05-07 2374 17674024 5568 378853550 20.90 21.85 20.75 21.85 1.40 6.85% 21.85 1660 0.00 0 20.23
2014-05-08 2374 13956969 5086 312307284 22.00 22.80 21.90 22.30 0.45 2.06% 22.30 55 22.35 2 20.65
2014-05-09 2374 4730711 2012 103871462 22.30 22.30 21.70 21.95 0.35 -1.57% 21.95 15 22.00 102 20.32
2014-05-12 2374 2852572 1184 61847298 21.95 21.95 21.55 21.75 0.20 -0.91% 21.70 32 21.75 6 20.14
2014-05-13 2374 7706355 2851 161493470 21.55 21.55 20.50 20.90 0.85 -3.91% 20.80 2 20.90 43 19.35
2014-05-14 2374 3061752 1352 62922907 20.60 20.90 20.10 20.90 0.00 0% 20.90 17 20.95 32 52.25
2014-05-15 2374 1450458 658 30017522 20.70 20.85 20.55 20.70 0.20 -0.96% 20.70 41 20.75 9 51.75
2014-05-16 2374 1700232 739 35317597 20.60 20.90 20.60 20.85 0.15 0.72% 20.80 20 20.85 77 52.13
2014-05-19 2374 1507958 598 31492168 20.90 21.00 20.70 21.00 0.15 0.72% 20.95 9 21.00 282 52.50
2014-05-20 2374 1445706 645 30114826 21.00 21.10 20.70 20.70 0.30 -1.43% 20.70 184 20.75 2 51.75
2014-05-21 2374 1230690 630 25613164 20.60 20.95 20.50 20.90 0.20 0.97% 20.85 80 20.90 6 52.25
2014-05-22 2374 2157510 903 45399755 20.90 21.20 20.90 21.10 0.20 0.96% 21.05 32 21.10 61 52.75
2014-05-23 2374 1655734 772 34796331 21.10 21.20 20.90 20.95 0.15 -0.71% 20.95 124 21.00 3 52.38
2014-05-26 2374 1433308 589 29978197 21.00 21.00 20.75 20.95 0.00 0% 20.90 107 20.95 16 52.38
2014-05-27 2374 1500906 573 31613265 20.95 21.20 20.85 21.20 0.25 1.19% 21.15 12 21.20 132 53.00
2014-05-28 2374 1287866 514 27182436 21.20 21.25 21.00 21.00 0.20 -0.94% 21.00 312 21.05 4 52.50
2014-05-29 2374 1226308 512 25813018 21.00 21.15 20.90 21.15 0.15 0.71% 21.10 6 21.20 162 52.88
2014-05-30 2374 983948 433 20752205 21.20 21.20 21.00 21.00 0.15 -0.71% 21.00 143 21.10 8 52.50
2014-06-03 2374 650020 366 13701312 21.20 21.25 21.00 21.00 0.00 0% 21.00 228 21.05 3 52.50
2014-06-04 2374 929361 449 19579706 21.10 21.15 21.00 21.10 0.10 0.48% 21.05 11 21.10 26 52.75
2014-06-05 2374 1384200 598 29340804 21.10 21.30 21.00 21.30 0.20 0.95% 21.20 2 21.30 164 53.25
2014-06-06 2374 1197791 515 25439720 21.30 21.35 21.15 21.15 0.15 -0.7% 21.15 9 21.20 46 52.88
2014-06-09 2374 955545 378 20192744 21.15 21.25 21.00 21.10 0.05 -0.24% 21.10 104 21.20 57 52.75
2014-06-10 2374 905933 392 19143123 21.20 21.25 21.05 21.15 0.05 0.24% 21.10 123 21.15 10 52.88
2014-06-11 2374 3068235 1030 65118117 21.15 21.70 20.90 21.70 0.55 2.6% 21.65 12 21.70 45 54.25
2014-06-12 2374 2704804 1095 59240088 21.75 22.15 21.75 21.80 0.10 0.46% 21.80 184 21.85 19 54.50
2014-06-13 2374 905232 480 19657249 21.80 21.80 21.60 21.80 0.00 0% 21.75 62 21.80 42 54.50
2014-06-16 2374 935842 390 20450492 21.80 21.95 21.80 21.80 0.00 0% 21.80 90 21.85 43 54.50
2014-06-17 2374 1555166 609 33931343 21.80 21.95 21.75 21.80 0.00 0% 21.80 62 21.85 247 54.50
2014-06-18 2374 1524328 828 33353943 21.90 21.95 21.80 21.90 0.10 0.46% 21.85 76 21.90 49 54.75
2014-06-19 2374 1554327 628 34106547 21.95 22.05 21.85 21.95 0.05 0.23% 21.90 168 21.95 6 54.88
2014-06-20 2374 1159009 500 25393737 22.05 22.05 21.80 21.80 0.15 -0.68% 21.80 104 21.85 1 54.50
2014-06-23 2374 2051279 774 44313985 21.80 21.90 21.30 21.40 0.40 -1.83% 21.40 43 21.45 14 53.50
2014-06-24 2374 1244452 493 26873354 21.35 21.75 21.35 21.75 0.35 1.64% 21.70 23 21.75 32 54.38
2014-06-25 2374 836628 379 18090458 21.75 21.75 21.50 21.60 0.15 -0.69% 21.60 78 21.65 25 54.00
2014-06-26 2374 972725 531 21104701 21.60 21.80 21.60 21.70 0.10 0.46% 21.65 13 21.70 36 54.25
2014-06-27 2374 936065 433 20313200 21.60 21.80 21.60 21.70 0.00 0% 21.65 106 21.70 3 54.25
2014-06-30 2374 1222638 432 26663635 21.70 21.90 21.70 21.80 0.10 0.46% 21.80 150 21.90 83 54.50
2014-07-01 2374 2139893 847 47236393 21.90 22.20 21.85 22.00 0.20 0.92% 22.00 258 22.10 64 55.00
2014-07-02 2374 1871983 815 41232658 22.10 22.20 21.80 21.95 0.05 -0.23% 21.90 14 21.95 33 54.88
2014-07-03 2374 3130222 1183 70062947 21.95 22.60 21.90 22.50 0.55 2.51% 22.45 52 22.50 15 56.25
2014-07-04 2374 1435683 538 32234486 22.60 22.75 22.30 22.35 0.15 -0.67% 22.35 3 22.40 10 55.88
2014-07-07 2374 1226562 462 27581344 22.35 22.65 22.35 22.40 0.05 0.22% 22.40 66 22.45 3 56.00
2014-07-08 2374 917541 447 20555353 22.40 22.50 22.35 22.40 0.00 0% 22.40 8 22.45 35 56.00
2014-07-09 2374 1103551 626 24850587 22.40 22.65 22.40 22.50 0.10 0.45% 22.45 12 22.50 91 56.25
2014-07-10 2374 1134723 492 25518735 22.70 22.70 22.40 22.45 0.05 -0.22% 22.45 40 22.50 7 56.13
2014-07-11 2374 1326490 577 29506749 22.45 22.50 21.85 22.05 0.40 -1.78% 22.05 1 22.10 82 55.13
2014-07-14 2374 792867 381 17690992 22.05 22.60 22.00 22.30 0.25 1.13% 22.25 53 22.30 1 55.75
2014-07-15 2374 898445 335 20050743 22.35 22.50 22.20 22.30 0.00 0% 22.25 47 22.30 13 55.75
2014-07-16 2374 1213890 544 26855119 22.30 22.40 21.95 22.05 0.25 -1.12% 22.05 9 22.10 37 55.13
2014-07-17 2374 1053132 353 23357266 22.05 22.30 22.05 22.30 0.25 1.13% 22.25 78 22.30 44 55.75
2014-07-18 2374 742823 380 16549966 22.35 22.35 22.10 22.35 0.05 0.22% 22.35 4 22.40 84 55.88
2014-07-21 2374 783572 261 17534169 22.35 22.50 22.30 22.30 0.05 -0.22% 22.30 45 22.35 2 55.75
2014-07-22 2374 653885 385 14651418 22.50 22.50 22.35 22.40 0.10 0.45% 22.35 122 22.40 156 56.00
2014-07-24 2374 828746 354 18607539 22.50 22.50 22.40 22.45 0.05 0.22% 22.45 33 22.50 188 56.13
2014-07-25 2374 885894 378 19848967 22.50 22.55 22.30 22.45 0.00 0% 22.40 19 22.45 62 56.13
2014-07-28 2374 821938 435 18383466 22.45 22.50 22.25 22.30 0.15 -0.67% 22.30 7 22.40 18 55.75
2014-07-29 2374 1119262 630 25033965 22.40 22.50 22.25 22.40 0.10 0.45% 22.40 1 22.45 77 56.00
2014-07-30 2374 898026 411 20197615 22.45 22.55 22.40 22.50 0.10 0.45% 22.50 26 22.55 157 56.25
2014-07-31 2374 767493 360 17181027 22.55 22.55 22.30 22.45 0.05 -0.22% 22.45 9 22.50 68 56.13
2014-08-01 2374 869598 321 19437967 22.40 22.45 22.30 22.35 0.10 -0.45% 22.35 18 22.40 45 55.88
2014-08-04 2374 880115 383 19753067 22.35 22.50 22.35 22.40 0.05 0.22% 22.40 58 22.50 67 56.00
2014-08-05 2374 1337791 548 29780814 22.45 22.50 21.95 22.30 0.10 -0.45% 22.25 19 22.30 401 55.75
2014-08-06 2374 1683666 572 37093829 22.35 22.40 21.85 22.00 0.30 -1.35% 22.00 7 22.05 10 55.00
2014-08-07 2374 666930 366 14770132 22.00 22.25 22.00 22.10 0.10 0.45% 22.05 66 22.10 46 55.25
2014-08-08 2374 1025799 483 22567064 22.15 22.15 21.90 22.05 0.05 -0.23% 22.00 21 22.05 18 55.13
2014-08-11 2374 849608 385 18687426 22.00 22.15 21.90 22.00 0.05 -0.23% 22.00 112 22.10 13 55.00
2014-08-12 2374 803360 305 17693820 22.10 22.15 21.95 22.00 0.00 0% 22.00 16 22.05 61 115.79
2014-08-13 2374 759943 352 16700096 22.00 22.05 21.90 22.00 0.00 0% 22.00 17 22.05 74 115.79
2014-08-14 2374 1421464 492 31295422 22.00 22.10 21.95 22.05 0.05 0.23% 22.00 24 22.05 49 116.05
2014-08-15 2374 1172312 420 25761442 22.15 22.15 21.90 22.00 0.05 -0.23% 21.95 175 22.00 2 115.79
2014-08-18 2374 2976921 1256 64402810 22.00 22.00 21.10 21.20 0.80 -3.64% 21.15 71 21.20 7 111.58
2014-08-19 2374 3233583 1243 69772631 21.20 21.85 21.10 21.70 0.50 2.36% 21.65 86 21.70 118 114.21
2014-08-20 2374 2747601 1248 52482768 19.10 19.40 18.90 19.15 0.00 -11.75% 19.10 15 19.15 6 100.79
2014-08-21 2374 1762460 862 32935487 19.10 19.15 18.50 18.60 0.55 -2.87% 18.60 36 18.65 11 97.89
2014-08-22 2374 799899 467 14990985 18.60 18.85 18.55 18.75 0.15 0.81% 18.70 60 18.75 3 98.68
2014-08-25 2374 584389 390 11005945 18.75 18.90 18.75 18.90 0.15 0.8% 18.85 18 18.90 68 99.47
2014-08-26 2374 468342 339 8862756 19.00 19.00 18.80 19.00 0.10 0.53% 18.95 17 19.00 66 100.00
2014-08-27 2374 809111 546 15483527 19.05 19.25 18.95 19.20 0.20 1.05% 19.20 11 19.25 21 101.05
2014-08-28 2374 641225 406 12334127 19.30 19.35 19.05 19.35 0.15 0.78% 19.20 8 19.35 107 101.84
2014-08-29 2374 547019 395 10545507 19.40 19.40 19.05 19.25 0.10 -0.52% 19.20 3 19.25 4 101.32
2014-09-01 2374 431438 239 8240572 19.25 19.30 19.00 19.10 0.15 -0.78% 19.10 31 19.15 1 100.53
2014-09-02 2374 381018 234 7289287 19.25 19.25 19.05 19.20 0.10 0.52% 19.10 47 19.20 23 101.05
2014-09-03 2374 438722 280 8408800 19.30 19.30 19.05 19.05 0.15 -0.78% 19.05 28 19.15 4 100.26
2014-09-04 2374 566973 346 10792380 19.10 19.20 18.95 18.95 0.10 -0.52% 18.95 32 19.10 33 99.74
2014-09-05 2374 524410 334 9909447 19.00 19.00 18.80 18.90 0.05 -0.26% 18.85 28 18.90 22 99.47
2014-09-09 2374 583909 313 11018566 18.90 19.00 18.80 18.85 0.05 -0.26% 18.85 8 18.90 6 99.21
2014-09-10 2374 602400 318 11296829 18.80 18.90 18.70 18.70 0.15 -0.8% 18.70 100 18.75 12 98.42
2014-09-11 2374 621696 310 11634061 18.60 18.85 18.60 18.80 0.10 0.53% 18.80 53 18.85 19 98.95
2014-09-12 2374 502103 309 9374844 18.80 18.80 18.60 18.60 0.20 -1.06% 18.60 121 18.65 1 97.89
2014-09-15 2374 663818 361 12278411 18.60 18.65 18.40 18.50 0.10 -0.54% 18.45 2 18.50 64 97.37
2014-09-16 2374 447666 270 8270526 18.50 18.65 18.40 18.45 0.05 -0.27% 18.45 86 18.50 3 97.11
2014-09-17 2374 818938 524 15201539 18.50 18.65 18.45 18.65 0.20 1.08% 18.50 20 18.65 15 98.16
2014-09-18 2374 529455 345 9864693 18.65 18.75 18.50 18.55 0.10 -0.54% 18.55 20 18.60 1 97.63
2014-09-19 2374 458195 260 8502171 18.60 18.65 18.45 18.60 0.05 0.27% 18.50 7 18.60 34 97.89
2014-09-22 2374 695225 404 12767304 18.65 18.65 18.30 18.35 0.25 -1.34% 18.35 15 18.40 3 96.58
2014-09-23 2374 257712 147 4743471 18.35 18.50 18.30 18.40 0.05 0.27% 18.40 12 18.45 49 96.84
2014-09-24 2374 377063 234 6959652 18.50 18.50 18.40 18.45 0.05 0.27% 18.45 33 18.50 16 97.11
2014-09-25 2374 400062 288 7328441 18.45 18.55 18.20 18.20 0.25 -1.36% 18.15 36 18.20 3 95.79
2014-09-26 2374 512104 308 9237580 18.15 18.20 17.90 18.00 0.20 -1.1% 18.00 150 18.05 3 94.74
2014-09-29 2374 719784 389 12807499 18.00 18.00 17.60 17.65 0.35 -1.94% 17.60 30 17.65 8 92.89
2014-09-30 2374 1277938 680 21917851 17.60 17.60 17.00 17.25 0.40 -2.27% 17.20 2 17.25 38 90.79
2014-10-01 2374 679739 389 11715733 17.20 17.40 17.10 17.10 0.15 -0.87% 17.10 18 17.15 4 90.00
2014-10-02 2374 548287 306 9354234 17.10 17.15 17.00 17.05 0.05 -0.29% 17.05 35 17.10 2 89.74
2014-10-03 2374 535507 322 9165566 17.05 17.20 17.00 17.15 0.10 0.59% 17.15 12 17.20 75 90.26
2014-10-06 2374 313089 194 5384477 17.20 17.25 17.15 17.20 0.05 0.29% 17.20 18 17.25 25 90.53
2014-10-07 2374 482114 418 8299059 17.20 17.30 17.15 17.20 0.00 0% 17.20 46 17.25 17 90.53
2014-10-08 2374 630883 366 10757599 17.10 17.15 17.00 17.05 0.15 -0.87% 17.05 52 17.10 2 89.74
2014-10-09 2374 721412 457 12314462 17.05 17.25 16.95 17.00 0.05 -0.29% 17.00 70 17.10 3 89.47
2014-10-13 2374 1279421 690 20959608 16.90 17.00 16.00 16.10 0.90 -5.29% 16.05 40 16.10 29 84.74
2014-10-14 2374 1544649 719 24232498 16.00 16.05 15.45 15.55 0.55 -3.42% 15.50 191 15.55 17 81.84
2014-10-15 2374 880009 582 13725894 15.50 15.70 15.50 15.60 0.05 0.32% 15.60 8 15.65 6 82.11
2014-10-16 2374 1125370 677 17188186 15.60 15.60 15.00 15.50 0.10 -0.64% 15.50 1 15.60 54 81.58
2014-10-17 2374 1403702 796 20846777 15.50 15.50 14.45 14.45 1.05 -6.77% 0.00 0 14.45 314 76.05
2014-10-20 2374 1044267 597 15502322 14.70 15.00 14.70 14.90 0.45 3.11% 14.90 11 14.95 2 78.42
2014-10-21 2374 494040 403 7445154 14.95 15.15 14.90 15.15 0.25 1.68% 15.10 34 15.15 38 79.74
2014-10-22 2374 629535 431 9612431 15.15 15.50 15.10 15.50 0.35 2.31% 15.35 6 15.50 110 81.58
2014-10-23 2374 660476 436 10007069 15.45 15.45 15.00 15.30 0.20 -1.29% 15.20 6 15.30 58 80.53
2014-10-24 2374 675370 481 10129663 15.30 15.30 14.90 14.95 0.35 -2.29% 14.95 10 15.00 4 78.68
2014-10-27 2374 650583 468 9523499 15.00 15.05 14.45 14.55 0.40 -2.68% 14.55 23 14.60 2 76.58
2014-10-28 2374 567699 375 8354312 14.65 14.85 14.60 14.75 0.20 1.37% 14.75 8 14.80 51 77.63
2014-10-29 2374 763805 423 11329712 14.80 15.10 14.65 15.05 0.30 2.03% 15.00 11 15.05 5 79.21
2014-10-30 2374 387523 245 5763646 15.10 15.15 14.80 14.90 0.15 -1% 14.90 3 14.95 10 78.42
2014-10-31 2374 723851 406 10891137 15.00 15.15 15.00 15.10 0.20 1.34% 15.05 4 15.10 3 79.47
2014-11-03 2374 974189 524 14903796 15.20 15.45 15.10 15.40 0.30 1.99% 15.35 1 15.40 32 81.05
2014-11-04 2374 452207 262 6896353 15.50 15.50 15.20 15.30 0.10 -0.65% 15.25 8 15.30 85 80.53
2014-11-05 2374 356107 199 5392249 15.30 15.30 15.10 15.10 0.20 -1.31% 15.10 42 15.15 95 79.47
2014-11-06 2374 465753 350 7023169 15.10 15.20 15.00 15.00 0.10 -0.66% 15.00 74 15.05 2 78.95
2014-11-07 2374 817735 416 12424570 15.20 15.40 15.00 15.25 0.25 1.67% 15.20 7 15.25 23 80.26
2014-11-10 2374 2700180 1101 43118727 15.40 16.30 15.30 16.30 1.05 6.89% 16.30 330 0.00 0 85.79
2014-11-11 2374 2470071 1331 40379251 16.35 16.60 16.00 16.00 0.30 -1.84% 16.00 126 16.05 2 61.54
2014-11-12 2374 1241322 794 19735996 16.00 16.15 15.70 15.75 0.25 -1.56% 15.75 32 15.80 5 60.58
2014-11-13 2374 493979 331 7830811 15.85 16.00 15.75 15.75 0.00 0% 15.75 2 15.80 5 60.58
2014-11-14 2374 489848 258 7707684 15.85 15.90 15.60 15.80 0.05 0.32% 15.80 4 15.85 30 60.77
2014-11-17 2374 1426783 771 21804157 15.80 15.85 14.75 14.85 0.95 -6.01% 14.85 28 14.90 1 57.12
2014-11-18 2374 853171 436 12915484 14.90 15.35 14.90 15.10 0.25 1.68% 15.10 18 15.15 1 58.08
2014-11-19 2374 639893 371 9814108 15.30 15.45 15.20 15.30 0.20 1.32% 15.30 7 15.40 2 58.85
2014-11-20 2374 850705 477 12978595 15.35 15.45 15.20 15.25 0.05 -0.33% 15.20 62 15.25 1 58.65
2014-11-21 2374 554995 401 8474171 15.40 15.40 15.20 15.25 0.00 0% 15.25 7 15.30 2 58.65
2014-11-24 2374 531724 267 8134122 15.25 15.40 15.25 15.40 0.15 0.98% 15.30 1 15.40 10 59.23
2014-11-25 2374 1763855 775 27840003 15.40 16.10 15.40 15.85 0.45 2.92% 15.85 100 15.95 1 60.96
2014-11-26 2374 624011 317 9826262 15.80 15.90 15.65 15.70 0.15 -0.95% 15.70 23 15.75 19 60.38
2014-11-27 2374 556876 281 8749748 15.80 15.80 15.65 15.65 0.05 -0.32% 15.65 20 15.75 30 60.19
2014-11-28 2374 415277 202 6507817 15.55 15.80 15.55 15.70 0.05 0.32% 15.70 4 15.75 55 60.38
2014-12-01 2374 876231 351 13694394 15.30 15.85 15.30 15.70 0.00 0% 15.65 1 15.70 6 60.38
2014-12-02 2374 702009 302 10899536 15.70 15.70 15.40 15.70 0.00 0% 15.65 1 15.70 57 60.38
2014-12-03 2374 675781 281 10676384 15.70 15.90 15.60 15.90 0.20 1.27% 15.85 2 15.90 143 61.15
2014-12-04 2374 2038422 666 33422933 15.90 16.85 15.90 16.45 0.55 3.46% 16.40 17 16.45 3 63.27
2014-12-05 2374 1550728 600 25897188 16.40 16.90 16.35 16.75 0.30 1.82% 16.75 7 16.80 51 64.42
2014-12-08 2374 1614887 643 27508996 16.80 17.40 16.75 16.80 0.05 0.3% 16.80 2 16.85 1 64.62
2014-12-09 2374 623127 327 10373652 16.80 16.80 16.50 16.60 0.20 -1.19% 16.55 9 16.60 1 63.85
2014-12-10 2374 529711 291 8775413 16.50 16.80 16.40 16.55 0.05 -0.3% 16.55 1 16.60 32 63.65
2014-12-11 2374 536445 284 8932632 16.45 16.80 16.40 16.60 0.05 0.3% 16.60 26 16.70 62 63.85
2014-12-12 2374 2867143 1461 60717401 20.65 21.50 20.65 16.50 0.65 -0.6% 21.20 13 21.25 25 16.96
2014-12-15 2374 556015 260 9102241 16.45 16.50 16.30 16.30 0.20 -1.21% 16.30 98 16.45 10 62.69
2014-12-16 2374 1957917 933 33084337 16.30 17.15 16.30 17.00 0.70 4.29% 16.95 56 17.00 11 65.38
2014-12-17 2374 1143356 714 19308102 17.00 17.20 16.65 16.65 0.35 -2.06% 16.65 29 16.90 1 64.04
2014-12-18 2374 1170726 432 19866950 16.85 17.10 16.85 16.95 0.30 1.8% 16.90 61 16.95 27 65.19
2014-12-19 2374 1075654 509 18264949 17.30 17.30 16.85 17.00 0.05 0.29% 16.90 65 17.00 85 65.38
2014-12-22 2374 590349 300 9990873 17.00 17.15 16.85 16.90 0.10 -0.59% 16.90 19 16.95 4 65.00
2014-12-23 2374 380500 234 6418792 16.90 17.00 16.80 16.85 0.05 -0.3% 16.85 4 16.90 6 64.81
2014-12-24 2374 685696 319 11598269 16.85 17.00 16.80 16.85 0.00 0% 16.80 92 16.85 20 64.81
2014-12-25 2374 593658 293 10084436 16.85 17.05 16.85 17.05 0.20 1.19% 16.95 22 17.05 39 65.58
2014-12-26 2374 287557 148 4896919 17.05 17.15 16.95 17.05 0.00 0% 17.05 5 17.10 32 65.58
2014-12-27 2374 554669 268 9507554 17.05 17.25 17.00 17.15 0.10 0.59% 17.10 19 17.15 4 65.96
2014-12-29 2374 587481 346 10071196 17.30 17.35 17.00 17.00 0.15 -0.87% 17.00 87 17.05 5 65.38
2014-12-30 2374 683547 363 11524757 17.20 17.20 16.75 16.75 0.25 -1.47% 16.75 66 16.80 59 64.42
2014-12-31 2374 470862 230 7866823 16.75 16.80 16.65 16.65 0.10 -0.6% 16.65 28 16.75 18 64.04