群光(2385)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　79.40
0
0%		76.80
-2.6
-3.27%		 　76.60
-0.2
-0.26%		76.50
-0.1
-0.13%		78.30
1.8
2.35%		77.30
-1
-1.28%		77.30
0
0%		 　77.00
-0.3
-0.39%		76.60
-0.4
-0.52%		77.50
0.9
1.17%		77.50
0
0%		77.50
0
0%		 　78.80
1.3
1.68%		78.10
-0.7
-0.89%		77.70
-0.4
-0.51%		77.70
0
0%		78.60
0.9
1.16%		 　77.50
-1.1
-1.4%		 77.02
2 月　　　　74.00
-3.5
-4.52%		74.70
0.7
0.95%		75.70
1
1.34%		 　74.70
-1
-1.32%		75.10
0.4
0.54%		75.40
0.3
0.4%		75.70
0.3
0.4%		75.70
0
0%		 　75.70
0
0%		76.20
0.5
0.66%		76.50
0.3
0.39%		75.90
-0.6
-0.78%		77.20
1.3
1.71%		 　77.20
0
0%		78.00
0.8
1.04%		78.80
0.8
1.03%		79.30
0.5
0.63%		 76.64
3 月　　79.00
-0.3
-0.38%		77.70
-1.3
-1.65%		78.30
0.6
0.77%		78.40
0.1
0.13%		77.70
-0.7
-0.89%		 　77.60
-0.1
-0.13%		77.20
-0.4
-0.52%		77.40
0.2
0.26%		76.70
-0.7
-0.9%		77.80
1.1
1.43%		 　78.00
0.2
0.26%		78.00
0
0%		77.10
-0.9
-1.15%		75.60
-1.5
-1.95%		76.70
1.1
1.46%		 　77.30
0.6
0.78%		77.10
-0.2
-0.26%		77.40
0.3
0.39%		77.00
-0.4
-0.52%		77.70
0.7
0.91%		 79.00
1.3
1.67%		77.68
4 月79.00
0
0%		79.30
0.3
0.38%		78.80
-0.5
-0.63%		 　　78.20
-0.6
-0.76%		77.40
-0.8
-1.02%		77.10
-0.3
-0.39%		77.00
-0.1
-0.13%		78.80
1.8
2.34%		 　77.80
-1
-1.27%		78.40
0.6
0.77%		78.60
0.2
0.26%		78.80
0.2
0.25%		77.60
-1.2
-1.52%		 　77.50
-0.1
-0.13%		78.20
0.7
0.9%		78.40
0.2
0.26%		78.90
0.5
0.64%		78.30
-0.6
-0.76%		 　78.20
-0.1
-0.13%		79.50
1.3
1.66%		78.50
-1
-1.26%		 78.26
5 月　78.80
0.3
0.38%		 　78.10
-0.7
-0.89%		78.50
0.4
0.51%		79.80
1.3
1.66%		80.00
0.2
0.25%		79.50
-0.5
-0.63%		 　79.00
-0.5
-0.63%		78.50
-0.5
-0.63%		79.30
0.8
1.02%		80.90
1.6
2.02%		80.00
-0.9
-1.11%		 　79.00
-1
-1.25%		79.00
0
0%		79.10
0.1
0.13%		80.00
0.9
1.14%		79.70
-0.3
-0.38%		 　80.80
1.1
1.38%		81.00
0.2
0.25%		81.00
0
0%		82.80
1.8
2.22%		81.10
-1.7
-2.05%		 79.82
6 月　　82.40
1.3
1.6%		84.30
1.9
2.31%		85.00
0.7
0.83%		84.90
-0.1
-0.12%		 　84.50
-0.4
-0.47%		84.30
-0.2
-0.24%		84.70
0.4
0.47%		85.20
0.5
0.59%		85.00
-0.2
-0.23%		 　84.80
-0.2
-0.24%		85.40
0.6
0.71%		80.20
-5.2
-6.09%		79.30
-0.9
-1.12%		79.80
0.5
0.63%		 　78.10
-1.7
-2.13%		78.40
0.3
0.38%		78.00
-0.4
-0.51%		78.90
0.9
1.15%		80.60
1.7
2.15%		 　80.60
0
0%		 82.17
7 月81.90
1.3
1.61%		84.00
2.1
2.56%		84.00
0
0%		84.00
0
0%		 　84.10
0.1
0.12%		84.90
0.8
0.95%		84.10
-0.8
-0.94%		83.50
-0.6
-0.71%		83.30
-0.2
-0.24%		 　82.60
-0.7
-0.84%		83.70
1.1
1.33%		83.40
-0.3
-0.36%		84.90
1.5
1.8%		84.20
-0.7
-0.82%		 　85.00
0.8
0.95%		85.30
0.3
0.35%		 87.10
1.8
2.11%		86.30
-0.8
-0.92%		 　85.30
-1
-1.16%		84.00
-1.3
-1.52%		84.80
0.8
0.95%		83.90
-0.9
-1.06%		84.39
8 月85.50
1.6
1.91%		 　86.70
1.2
1.4%		84.00
-2.7
-3.11%		83.80
-0.2
-0.24%		84.80
1
1.19%		83.00
-1.8
-2.12%		 　84.80
1.8
2.17%		83.80
-1
-1.18%		82.80
-1
-1.19%		82.80
0
0%		85.00
2.2
2.66%		 　88.30
3.3
3.88%		87.30
-1
-1.13%		92.50
5.2
5.96%		94.50
2
2.16%		96.20
1.7
1.8%		 　93.50
-2.7
-2.81%		95.30
1.8
1.93%		93.00
-2.3
-2.41%		94.50
1.5
1.61%		98.00
3.5
3.7%		 89.21
9 月97.70
-0.3
-0.31%		96.50
-1.2
-1.23%		98.10
1.6
1.66%		95.40
-2.7
-2.75%		95.60
0.2
0.21%		 　　94.60
-1
-1.05%		93.30
-1.3
-1.37%		94.00
0.7
0.75%		96.20
2.2
2.34%		 　95.80
-0.4
-0.42%		91.90
-3.9
-4.07%		93.70
1.8
1.96%		94.00
0.3
0.32%		91.80
-2.2
-2.34%		 　91.30
-0.5
-0.54%		90.80
-0.5
-0.55%		93.10
2.3
2.53%		89.50
-3.6
-3.87%		90.00
0.5
0.56%		 　91.00
1
1.11%		91.00
0
0%		 93.46
10 月92.00
1
1.1%		91.30
-0.7
-0.76%		94.50
3.2
3.5%		 　92.10
-2.4
-2.54%		93.70
1.6
1.74%		91.00
-2.7
-2.88%		91.60
0.6
0.66%		 　　87.30
-4.3
-4.69%		86.00
-1.3
-1.49%		86.40
0.4
0.47%		83.50
-2.9
-3.36%		84.50
1
1.2%		 　86.60
2.1
2.49%		88.40
1.8
2.08%		87.70
-0.7
-0.79%		88.50
0.8
0.91%		87.80
-0.7
-0.79%		 　84.30
-3.5
-3.99%		86.00
1.7
2.02%		86.20
0.2
0.23%		85.50
-0.7
-0.81%		87.30
1.8
2.11%		88.17
11 月 　88.90
1.6
1.83%		89.40
0.5
0.56%		90.00
0.6
0.67%		86.80
-3.2
-3.56%		87.00
0.2
0.23%		 　87.50
0.5
0.57%		88.30
0.8
0.91%		84.50
-3.8
-4.3%		85.00
0.5
0.59%		86.00
1
1.18%		 　83.80
-2.2
-2.56%		84.70
0.9
1.07%		84.40
-0.3
-0.35%		83.70
-0.7
-0.83%		83.20
-0.5
-0.6%		 　83.60
0.4
0.48%		83.80
0.2
0.24%		84.00
0.2
0.24%		84.70
0.7
0.83%		84.20
-0.5
-0.59%		 85.36
12 月82.50
-1.7
-2.02%		83.00
0.5
0.61%		83.20
0.2
0.24%		82.50
-0.7
-0.84%		82.10
-0.4
-0.48%		 　82.30
0.2
0.24%		84.00
1.7
2.07%		82.50
-1.5
-1.79%		85.00
2.5
3.03%		87.80
2.8
3.29%		 　88.20
0.4
0.46%		86.00
-2.2
-2.49%		83.90
-2.1
-2.44%		85.50
1.6
1.91%		87.00
1.5
1.75%		 　86.20
-0.8
-0.92%		87.70
1.5
1.74%		87.40
-0.3
-0.34%		86.70
-0.7
-0.8%		87.70
1
1.15%		87.20
-0.5
-0.57%		 87.90
0.7
0.8%		88.40
0.5
0.57%		88.50
0.1
0.11%		85.64

說明:最高漲幅:5.96%最低跌幅:-6.09% 最高價:98.10最低價:74.00平均價:83.24,灰色底表示週末,漲149天(154.4)元,跌145天(-169.1)元,平盤20天
6%=1,4%=4,3%=5,2%=43,1%=59,0%=57,-0%=1,-1%=6,-2%=7,-3%=11,-4%=17,-5%=38,-6%=65,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 2385 4147744 2459 322341126 75.00 80.00 75.00 79.40 4.50 0% 79.30 47 79.40 33 12.81
2014-01-03 2385 3197956 2018 248713208 80.00 80.20 76.60 76.80 2.60 -3.27% 76.70 37 76.80 13 12.39
2014-01-06 2385 1736358 1062 132894108 77.10 77.90 75.80 76.60 0.20 -0.26% 76.50 23 76.60 4 12.35
2014-01-07 2385 1880835 1247 144907772 76.90 78.30 76.00 76.50 0.10 -0.13% 76.50 3 76.60 6 12.34
2014-01-08 2385 4291078 2658 336010584 77.80 79.30 77.50 78.30 1.80 2.35% 78.10 2 78.30 2 12.63
2014-01-09 2385 4132610 2268 322937634 78.80 78.90 77.20 77.30 1.00 -1.28% 77.30 50 77.60 11 12.47
2014-01-10 2385 3413119 2011 264548163 77.50 78.10 77.00 77.30 0.00 0% 77.20 2 77.30 2 12.47
2014-01-13 2385 1956548 1040 151266426 78.00 78.20 76.60 77.00 0.30 -0.39% 76.80 8 77.00 23 12.42
2014-01-14 2385 1394339 1231 107265826 77.00 77.50 76.60 76.60 0.40 -0.52% 76.60 23 76.80 3 12.35
2014-01-15 2385 2091298 1432 161339725 76.80 77.90 76.70 77.50 0.90 1.17% 77.30 1 77.50 40 12.50
2014-01-16 2385 2814803 1778 219778002 78.50 78.70 77.10 77.50 0.00 0% 77.40 3 77.50 140 12.50
2014-01-17 2385 1655420 1123 128016216 78.00 78.00 77.00 77.50 0.00 0% 77.30 5 77.50 83 12.50
2014-01-20 2385 2416710 1673 189323922 77.90 78.90 77.50 78.80 1.30 1.68% 78.70 82 78.80 14 12.71
2014-01-21 2385 2168146 1456 170346137 79.00 79.00 78.00 78.10 0.70 -0.89% 78.10 7 78.30 1 12.60
2014-01-22 2385 2516287 1625 197355139 78.00 79.70 77.50 77.70 0.40 -0.51% 77.70 34 77.80 23 12.53
2014-01-23 2385 1615264 1133 125413402 77.70 78.20 77.40 77.70 0.00 0% 77.70 5 77.80 10 12.53
2014-01-24 2385 1908725 1432 149897526 78.00 78.80 77.80 78.60 0.90 1.16% 78.40 18 78.60 20 12.68
2014-01-27 2385 2092978 1413 162155898 78.00 78.00 76.50 77.50 1.10 -1.4% 77.50 66 77.60 3 12.50
2014-02-05 2385 3845050 2454 287662221 75.10 76.60 73.50 74.00 3.50 -4.52% 73.90 22 74.00 28 11.94
2014-02-06 2385 1751487 1205 130205972 73.00 74.70 73.00 74.70 0.70 0.95% 74.50 8 74.70 14 12.05
2014-02-07 2385 1632738 1050 122408787 75.40 75.70 74.20 75.70 1.00 1.34% 75.50 2 75.80 89 12.21
2014-02-10 2385 1252282 695 93638705 75.60 75.60 74.20 74.70 1.00 -1.32% 74.60 39 74.70 1 12.05
2014-02-11 2385 951707 574 71211625 75.10 75.80 74.30 75.10 0.40 0.54% 75.00 16 75.10 13 12.11
2014-02-12 2385 1259320 997 95448626 75.50 76.30 75.30 75.40 0.30 0.4% 75.40 5 75.80 13 12.16
2014-02-13 2385 649426 397 48996917 75.30 75.90 75.00 75.70 0.30 0.4% 75.40 22 75.70 33 12.21
2014-02-14 2385 1136776 778 86200499 76.10 76.40 75.10 75.70 0.00 0% 75.50 2 75.70 1 12.21
2014-02-17 2385 846014 531 63816848 75.80 76.30 74.70 75.70 0.00 0% 75.40 10 75.70 7 12.21
2014-02-18 2385 1342698 738 101784098 75.70 76.20 75.60 76.20 0.50 0.66% 76.10 7 76.20 20 12.29
2014-02-19 2385 749523 558 57181147 76.20 76.50 76.00 76.50 0.30 0.39% 76.50 1 76.60 80 12.34
2014-02-20 2385 773598 513 58806105 76.10 76.40 75.70 75.90 0.60 -0.78% 75.90 20 76.00 26 12.24
2014-02-21 2385 1246550 987 95605250 76.30 77.20 75.90 77.20 1.30 1.71% 77.00 36 77.20 29 12.45
2014-02-24 2385 2096027 1376 161768970 77.20 77.90 76.10 77.20 0.00 0% 77.20 142 77.30 29 12.45
2014-02-25 2385 1947035 1193 151769706 77.50 78.30 77.40 78.00 0.80 1.04% 78.00 6 78.10 26 12.58
2014-02-26 2385 2874785 1720 226273588 78.50 79.70 77.00 78.80 0.80 1.03% 78.80 62 78.90 2 12.71
2014-02-27 2385 2628378 1842 208473262 79.50 79.80 78.30 79.30 0.50 0.63% 79.00 6 79.30 15 12.79
2014-03-03 2385 2187460 1347 171227968 78.50 79.00 77.60 79.00 0.30 -0.38% 78.50 3 79.00 154 12.74
2014-03-04 2385 1734508 895 136482666 78.00 79.30 77.70 77.70 1.30 -1.65% 77.70 30 77.80 2 12.53
2014-03-05 2385 1394777 726 109687806 79.00 79.00 78.10 78.30 0.60 0.77% 78.30 40 78.40 10 12.63
2014-03-06 2385 1746037 827 136594786 78.30 78.50 77.80 78.40 0.10 0.13% 78.30 38 78.50 42 12.65
2014-03-07 2385 1414752 839 110427276 78.50 78.90 76.50 77.70 0.70 -0.89% 77.70 3 77.80 6 12.53
2014-03-10 2385 950653 722 73448900 77.10 77.90 76.90 77.60 0.10 -0.13% 77.40 1 77.70 49 12.52
2014-03-11 2385 1080018 701 83656086 77.70 78.20 77.00 77.20 0.40 -0.52% 77.20 37 77.40 3 12.45
2014-03-12 2385 1127986 614 87413806 77.70 77.90 77.10 77.40 0.20 0.26% 77.20 16 77.40 14 12.48
2014-03-13 2385 1793510 1022 138303953 77.60 77.90 76.70 76.70 0.70 -0.9% 76.70 86 76.90 17 12.37
2014-03-14 2385 2270484 1499 176779243 77.40 78.30 77.40 77.80 1.10 1.43% 77.80 163 77.90 9 12.55
2014-03-17 2385 1445088 864 112330638 78.20 78.30 77.20 78.00 0.20 0.26% 77.90 2 78.00 32 12.58
2014-03-18 2385 1526577 856 119175868 78.40 78.40 77.90 78.00 0.00 0% 77.80 15 78.00 25 12.58
2014-03-19 2385 1376616 887 106641387 78.40 78.80 77.00 77.10 0.90 -1.15% 77.10 9 77.20 16 12.44
2014-03-20 2385 3105052 1799 235626531 76.70 76.70 75.30 75.60 1.50 -1.95% 75.60 15 75.80 1 12.19
2014-03-21 2385 2369813 1340 181988571 76.50 77.60 75.80 76.70 1.10 1.46% 76.70 97 76.90 24 12.37
2014-03-24 2385 1334341 816 101670954 76.70 77.30 75.30 77.30 0.60 0.78% 76.80 11 77.30 26 12.47
2014-03-25 2385 732055 509 56250132 76.30 77.20 76.30 77.10 0.20 -0.26% 76.90 2 77.10 1 12.44
2014-03-26 2385 938460 645 72311058 76.50 77.50 76.30 77.40 0.30 0.39% 77.30 1 77.40 1 12.48
2014-03-27 2385 700868 499 54067836 76.70 77.50 76.70 77.00 0.40 -0.52% 77.00 279 77.30 5 12.42
2014-03-28 2385 1230575 830 95342142 76.70 77.70 76.70 77.70 0.70 0.91% 77.40 9 77.70 21 13.35
2014-03-31 2385 2710457 1793 212581614 78.20 79.00 77.70 79.00 1.30 1.67% 78.90 1 79.00 16 13.57
2014-04-01 2385 2313151 1158 182796762 79.00 79.70 78.00 79.00 0.00 0% 79.00 33 79.10 3 13.57
2014-04-02 2385 2284616 1302 181425697 79.00 79.70 78.00 79.30 0.30 0.38% 79.30 26 79.40 104 13.63
2014-04-03 2385 1713832 1246 135260423 79.50 79.50 78.20 78.80 0.50 -0.63% 78.70 14 78.80 3 13.54
2014-04-07 2385 1662645 1223 129229736 78.00 78.40 77.30 78.20 0.60 -0.76% 78.00 1 78.20 200 13.44
2014-04-08 2385 1561479 1126 121057817 78.00 78.20 77.20 77.40 0.80 -1.02% 77.40 31 77.50 50 13.30
2014-04-09 2385 2680407 1836 206108439 76.80 77.40 76.50 77.10 0.30 -0.39% 77.00 3 77.10 11 13.25
2014-04-10 2385 1587663 1187 121988310 77.40 77.40 76.50 77.00 0.10 -0.13% 76.80 1 77.00 454 13.23
2014-04-11 2385 1776796 1265 138461477 77.00 78.80 76.80 78.80 1.80 2.34% 78.20 2 78.80 142 13.54
2014-04-14 2385 635673 450 49569389 78.60 78.60 77.50 77.80 1.00 -1.27% 77.70 1 77.80 2 13.37
2014-04-15 2385 723277 532 56602006 78.60 78.60 77.70 78.40 0.60 0.77% 78.30 37 78.40 16 13.47
2014-04-16 2385 1854291 1297 145804109 78.80 79.00 77.80 78.60 0.20 0.26% 78.50 49 78.60 5 13.51
2014-04-17 2385 1531535 1151 120153535 78.80 79.00 77.90 78.80 0.20 0.25% 78.60 1 78.80 27 13.54
2014-04-18 2385 744223 615 58025100 78.80 78.80 77.50 77.60 1.20 -1.52% 77.60 23 77.70 3 13.33
2014-04-21 2385 324685 312 25192584 77.60 78.00 77.40 77.50 0.10 -0.13% 77.50 17 77.80 2 13.32
2014-04-22 2385 537369 391 41991405 77.70 78.30 77.70 78.20 0.70 0.9% 78.20 12 78.30 21 13.44
2014-04-23 2385 1512176 1094 118757928 78.20 78.80 77.50 78.40 0.20 0.26% 78.40 66 78.70 13 13.47
2014-04-24 2385 1137866 758 89127377 78.40 78.90 77.70 78.90 0.50 0.64% 78.80 10 78.90 23 13.56
2014-04-25 2385 1568169 999 123883927 78.90 80.00 78.00 78.30 0.60 -0.76% 78.30 55 78.40 3 13.45
2014-04-28 2385 1930240 677 150147593 78.00 78.20 77.40 78.20 0.10 -0.13% 78.10 9 78.20 13 13.44
2014-04-29 2385 1945960 1159 154552525 78.20 80.00 78.20 79.50 1.30 1.66% 79.50 32 79.60 36 13.66
2014-04-30 2385 4928449 2167 394132459 79.60 81.00 78.40 78.50 1.00 -1.26% 78.50 43 78.90 10 13.49
2014-05-02 2385 3483900 1471 276878707 80.00 82.00 78.80 78.80 0.30 0.38% 78.80 38 78.90 1 13.54
2014-05-05 2385 1529463 1009 119784261 79.00 79.40 78.00 78.10 0.70 -0.89% 78.10 31 78.20 4 13.42
2014-05-06 2385 2006444 1454 157660270 78.10 79.20 77.90 78.50 0.40 0.51% 78.50 18 78.60 7 13.49
2014-05-07 2385 4430538 2437 356165804 78.50 82.20 78.30 79.80 1.30 1.66% 79.80 22 80.00 40 13.71
2014-05-08 2385 3395369 1702 274353698 81.00 81.90 79.70 80.00 0.20 0.25% 80.00 9 80.10 6 13.75
2014-05-09 2385 1441328 944 115052704 80.80 80.90 79.30 79.50 0.50 -0.63% 79.50 4 79.60 1 13.66
2014-05-12 2385 1442991 827 115168483 80.00 80.40 79.00 79.00 0.50 -0.63% 79.00 21 79.40 50 13.57
2014-05-13 2385 1836314 1238 145507046 79.10 79.90 78.50 78.50 0.50 -0.63% 78.50 215 78.70 1 13.49
2014-05-14 2385 2649348 1448 209771192 78.70 80.20 78.30 79.30 0.80 1.02% 79.30 21 79.40 100 13.63
2014-05-15 2385 2736417 1433 220067859 80.00 81.40 79.10 80.90 1.60 2.02% 80.80 1 80.90 44 15.01
2014-05-16 2385 3044872 1713 243596776 80.60 81.00 79.50 80.00 0.90 -1.11% 79.80 1 80.00 930 14.84
2014-05-19 2385 1564382 870 123857621 80.30 80.30 78.60 79.00 1.00 -1.25% 79.00 5 79.10 5 14.66
2014-05-20 2385 1143848 778 90518834 79.20 80.10 78.80 79.00 0.00 0% 78.90 43 79.00 68 14.66
2014-05-21 2385 1389328 956 110449612 80.00 80.70 79.10 79.10 0.10 0.13% 79.10 37 79.20 1 14.68
2014-05-22 2385 1372801 1154 109519352 80.00 80.30 79.30 80.00 0.90 1.14% 79.90 22 80.00 150 14.84
2014-05-23 2385 2018297 1338 162413312 81.00 81.00 79.70 79.70 0.30 -0.37% 79.70 50 80.00 2 14.79
2014-05-26 2385 1066779 851 85997600 80.30 80.80 80.30 80.80 1.10 1.38% 80.70 17 80.80 46 14.99
2014-05-27 2385 767558 684 62065722 80.70 81.00 80.50 81.00 0.20 0.25% 81.00 1 81.10 56 15.03
2014-05-28 2385 1930484 1479 155303900 81.50 81.50 79.90 81.00 0.00 0% 80.50 2 81.00 127 15.03
2014-05-29 2385 4404419 2893 362366098 81.50 83.40 80.90 82.80 1.80 2.22% 82.80 34 82.90 7 15.36
2014-05-30 2385 5354690 1686 436031571 82.80 83.00 80.70 81.10 1.70 -2.05% 81.10 150 81.30 841 15.05
2014-06-03 2385 2940007 2118 241218274 81.20 82.50 81.10 82.40 1.30 1.6% 82.10 2 82.40 201 15.29
2014-06-04 2385 3634494 2477 304266722 82.70 84.50 81.70 84.30 1.90 2.31% 84.00 3 84.30 48 15.64
2014-06-05 2385 13277541 2250 1128427198 85.00 85.40 83.70 85.00 0.70 0.83% 84.90 2 85.00 238 15.77
2014-06-06 2385 1606287 1051 136789886 85.50 85.80 84.70 84.90 0.10 -0.12% 84.80 1 84.90 45 15.75
2014-06-09 2385 1275932 779 107939565 85.10 85.30 84.10 84.50 0.40 -0.47% 84.40 17 84.50 60 15.68
2014-06-10 2385 1370155 833 115470320 84.70 85.00 83.90 84.30 0.20 -0.24% 84.20 9 84.30 46 15.64
2014-06-11 2385 969150 730 81955949 84.60 84.80 84.30 84.70 0.40 0.47% 84.60 28 84.70 36 15.71
2014-06-12 2385 1346556 983 114550642 84.80 85.40 84.70 85.20 0.50 0.59% 85.10 2 85.20 102 15.81
2014-06-13 2385 1625903 1040 137424981 85.50 85.50 83.50 85.00 0.20 -0.23% 84.90 1 85.00 50 15.77
2014-06-16 2385 1967328 1014 167285401 85.30 85.30 84.80 84.80 0.20 -0.24% 84.80 22 85.00 71 15.73
2014-06-17 2385 2682280 1434 228994030 85.10 85.70 85.00 85.40 0.60 0.71% 85.30 46 85.40 4 15.84
2014-06-18 2385 2398882 1650 191365062 80.80 80.90 78.80 80.20 0.00 -6.09% 79.90 2 80.20 41 14.88
2014-06-19 2385 818718 674 64993578 80.20 80.20 79.10 79.30 0.90 -1.12% 79.30 4 79.40 1 14.71
2014-06-20 2385 1824708 1170 144613808 78.80 79.80 78.70 79.80 0.50 0.63% 79.50 3 79.80 20 14.81
2014-06-23 2385 1801045 1171 141631410 79.00 79.60 78.00 78.10 1.70 -2.13% 78.10 18 78.40 2 14.49
2014-06-24 2385 2719492 1001 213665277 78.20 79.30 78.10 78.40 0.30 0.38% 78.40 46 78.50 3 14.55
2014-06-25 2385 1805902 981 141819556 78.40 79.20 78.00 78.00 0.40 -0.51% 78.00 10 78.30 5 14.47
2014-06-26 2385 1312413 810 103816637 79.50 79.60 78.50 78.90 0.90 1.15% 78.90 12 79.00 26 14.64
2014-06-27 2385 2448120 1579 197433754 79.50 81.10 79.20 80.60 1.70 2.15% 80.60 5 80.70 85 14.95
2014-06-30 2385 2148433 1165 174113062 82.00 82.30 80.30 80.60 0.00 0% 80.50 30 80.60 45 14.95
2014-07-01 2385 2472310 1387 202481784 81.20 83.00 80.10 81.90 1.30 1.61% 81.90 77 82.10 8 15.19
2014-07-02 2385 2744477 1813 228338426 83.20 84.00 82.10 84.00 2.10 2.56% 83.80 22 84.00 104 15.58
2014-07-03 2385 2238673 889 187600550 84.50 84.60 83.20 84.00 0.00 0% 83.90 9 84.00 293 15.58
2014-07-04 2385 2023442 758 170167942 84.60 84.80 83.50 84.00 0.00 0% 84.00 53 84.10 8 15.58
2014-07-07 2385 1465914 981 123189176 84.00 84.30 83.60 84.10 0.10 0.12% 84.00 52 84.10 116 15.60
2014-07-08 2385 1168748 860 98679692 84.30 84.90 84.10 84.90 0.80 0.95% 84.80 18 84.90 156 15.75
2014-07-09 2385 968969 682 81409093 83.90 84.30 83.90 84.10 0.00 -0.94% 84.00 35 84.10 37 15.60
2014-07-10 2385 1344561 999 113053118 85.30 85.30 83.50 83.50 0.60 -0.71% 83.50 20 83.70 37 15.49
2014-07-11 2385 1038072 714 86615645 83.90 83.90 83.20 83.30 0.20 -0.24% 83.30 22 83.40 63 15.45
2014-07-14 2385 1324688 717 109411688 83.30 83.40 82.00 82.60 0.70 -0.84% 82.60 6 82.70 11 15.32
2014-07-15 2385 1831871 1447 152431540 83.00 83.90 82.20 83.70 1.10 1.33% 83.50 1 83.70 236 15.53
2014-07-16 2385 1351785 959 112775128 83.90 83.90 83.00 83.40 0.30 -0.36% 83.40 29 83.50 199 15.47
2014-07-17 2385 1499240 1082 126477540 84.90 85.00 83.90 84.90 1.50 1.8% 84.60 1 84.90 75 15.75
2014-07-18 2385 1055215 825 88254947 81.20 84.30 81.20 84.20 0.70 -0.82% 84.00 1 84.20 27 15.62
2014-07-21 2385 833084 721 70635001 84.70 85.00 84.50 85.00 0.80 0.95% 84.80 1 85.00 153 15.77
2014-07-22 2385 1377448 870 117389280 84.70 85.60 84.50 85.30 0.30 0.35% 85.20 2 85.30 1 15.83
2014-07-24 2385 1862656 1400 162854785 86.00 89.20 86.00 87.10 1.80 2.11% 87.00 2 87.10 17 16.16
2014-07-25 2385 1860015 837 161466603 87.20 87.80 85.70 86.30 0.80 -0.92% 86.10 20 86.40 173 16.01
2014-07-28 2385 903056 539 77122762 86.00 86.00 85.00 85.30 1.00 -1.16% 85.20 1 85.30 26 15.83
2014-07-29 2385 1582750 1112 133010522 85.60 86.40 82.40 84.00 1.30 -1.52% 83.80 14 84.00 100 15.58
2014-07-30 2385 1084131 750 91129453 84.00 85.00 83.20 84.80 0.80 0.95% 84.40 1 84.80 9 15.73
2014-07-31 2385 920721 628 77337414 84.50 84.50 83.60 83.90 0.90 -1.06% 83.90 6 84.10 5 15.57
2014-08-01 2385 977215 722 82685432 83.60 86.80 83.50 85.50 1.60 1.91% 85.30 2 85.50 17 15.86
2014-08-04 2385 830776 623 71651840 85.50 86.70 85.30 86.70 1.20 1.4% 86.50 1 86.70 35 16.09
2014-08-05 2385 2011837 1238 170244208 87.20 87.20 83.30 84.00 2.70 -3.11% 83.90 6 84.00 3 15.58
2014-08-06 2385 1583254 1028 132153931 84.00 84.20 83.10 83.80 0.20 -0.24% 83.40 5 83.90 33 15.55
2014-08-07 2385 1033809 816 86931759 83.60 84.80 83.40 84.80 1.00 1.19% 84.50 1 84.80 156 15.73
2014-08-08 2385 1125034 799 93531222 83.60 83.60 82.80 83.00 1.80 -2.12% 82.90 12 83.00 40 15.40
2014-08-11 2385 1042295 702 87410395 84.20 84.80 82.80 84.80 1.80 2.17% 84.60 1 84.80 5 15.73
2014-08-12 2385 844260 646 70680035 84.50 84.50 83.40 83.80 1.00 -1.18% 83.70 1 83.80 79 15.55
2014-08-13 2385 906868 648 75042864 83.40 83.50 82.10 82.80 1.00 -1.19% 82.70 21 82.80 62 15.36
2014-08-14 2385 986201 640 81725981 82.80 83.50 82.40 82.80 0.00 0% 82.70 12 82.80 92 15.36
2014-08-15 2385 1792550 1292 151531820 83.30 85.60 82.90 85.00 2.20 2.66% 84.80 21 85.00 24 15.26
2014-08-18 2385 3330337 2062 290910856 85.60 88.30 85.60 88.30 3.30 3.88% 88.20 2 88.30 40 15.85
2014-08-19 2385 3481552 2354 311641124 89.50 91.90 86.60 87.30 1.00 -1.13% 87.30 9 87.40 44 15.67
2014-08-20 2385 4688417 3050 426027664 87.60 92.70 87.60 92.50 5.20 5.96% 92.50 164 92.60 31 16.61
2014-08-21 2385 3659384 2779 344457896 92.60 95.00 91.10 94.50 2.00 2.16% 94.40 1 94.50 57 16.97
2014-08-22 2385 3393614 2410 325382400 94.40 96.30 93.90 96.20 1.70 1.8% 96.10 4 96.20 24 17.27
2014-08-25 2385 2098934 1755 198512326 96.50 96.50 93.30 93.50 2.70 -2.81% 93.40 27 93.50 60 16.79
2014-08-26 2385 2269164 1793 215041531 93.30 95.60 93.00 95.30 1.80 1.93% 95.20 1 95.30 10 17.11
2014-08-27 2385 2509217 2062 235630009 95.50 95.50 92.60 93.00 2.30 -2.41% 92.90 11 93.00 119 16.70
2014-08-28 2385 1587285 1251 150079890 93.50 95.00 93.50 94.50 1.50 1.61% 94.40 13 94.50 8 16.97
2014-08-29 2385 5516527 3352 535987645 94.80 98.00 94.50 98.00 3.50 3.7% 98.00 13 98.10 6 17.59
2014-09-01 2385 1800940 1414 177557435 99.90 100.00 97.20 97.70 0.30 -0.31% 97.60 6 97.70 31 17.54
2014-09-02 2385 1793108 1443 173362497 98.00 98.00 96.20 96.50 1.20 -1.23% 96.50 6 96.60 6 17.32
2014-09-03 2385 3345167 1970 327461083 97.50 98.90 96.60 98.10 1.60 1.66% 98.00 1 98.10 2 17.61
2014-09-04 2385 1654614 1196 158966958 97.60 97.60 94.50 95.40 2.70 -2.75% 95.40 14 95.50 2 17.13
2014-09-05 2385 1519493 1143 145226970 95.40 97.00 94.60 95.60 0.20 0.21% 95.40 10 95.60 5 17.16
2014-09-09 2385 2089680 1459 200197015 97.60 97.60 94.50 94.60 1.00 -1.05% 94.60 22 95.00 2 16.98
2014-09-10 2385 1617273 1286 151542759 94.60 95.00 93.20 93.30 1.30 -1.37% 93.30 83 93.50 13 16.75
2014-09-11 2385 2475084 2001 234098096 93.50 95.90 93.40 94.00 0.70 0.75% 94.00 1 94.40 1 16.88
2014-09-12 2385 3415777 2091 325218233 95.80 96.20 94.00 96.20 2.20 2.34% 96.00 5 96.20 4 17.27
2014-09-15 2385 1412086 1184 134932883 95.70 96.50 94.80 95.80 0.40 -0.42% 95.80 1 95.90 45 17.20
2014-09-16 2385 2974358 2007 278327636 95.80 96.50 91.10 91.90 3.90 -4.07% 91.90 24 92.00 9 16.50
2014-09-17 2385 2175390 1599 202329093 93.30 93.70 91.90 93.70 1.80 1.96% 93.50 3 93.70 38 16.82
2014-09-18 2385 1310979 1013 122789626 94.20 94.50 93.00 94.00 0.30 0.32% 93.50 2 94.00 34 16.88
2014-09-19 2385 2356702 1468 218221484 94.00 94.30 91.50 91.80 2.20 -2.34% 91.80 34 92.00 1 16.48
2014-09-22 2385 2228391 1662 201316915 92.60 92.60 89.10 91.30 0.50 -0.54% 91.00 2 91.30 24 16.39
2014-09-23 2385 1977548 1292 180147952 90.80 92.20 89.80 90.80 0.50 -0.55% 90.80 6 91.00 4 16.30
2014-09-24 2385 2910096 1931 270311627 93.00 93.40 92.20 93.10 2.30 2.53% 93.00 1 93.10 62 16.71
2014-09-25 2385 1934504 1294 176747160 94.60 94.80 89.50 89.50 3.60 -3.87% 89.50 30 90.00 1 16.07
2014-09-26 2385 1344987 1058 119106330 88.50 90.00 86.10 90.00 0.50 0.56% 89.70 2 90.00 15 16.16
2014-09-29 2385 1952270 1305 176940970 90.50 91.70 88.70 91.00 1.00 1.11% 91.00 8 91.30 4 16.34
2014-09-30 2385 2394454 1321 218157414 92.50 92.50 90.40 91.00 0.00 0% 90.80 1 91.00 170 16.34
2014-10-01 2385 2944029 2168 274314268 92.10 94.50 91.90 92.00 1.00 1.1% 91.90 18 92.00 8 16.52
2014-10-02 2385 1372687 1075 126277716 92.90 92.90 91.30 91.30 0.70 -0.76% 91.30 63 91.50 3 16.39
2014-10-03 2385 2453331 1807 230056270 93.50 94.50 92.00 94.50 3.20 3.5% 94.40 11 94.50 96 16.97
2014-10-06 2385 1901821 1587 176502494 94.50 94.50 92.10 92.10 2.40 -2.54% 92.10 9 92.40 2 16.54
2014-10-07 2385 1245388 1091 115845650 92.40 93.70 91.60 93.70 1.60 1.74% 93.50 1 93.70 27 16.82
2014-10-08 2385 1064040 752 97714624 92.80 93.00 91.00 91.00 2.70 -2.88% 91.00 88 91.50 6 16.34
2014-10-09 2385 973441 816 89288189 92.80 93.00 91.00 91.60 0.60 0.66% 91.50 2 91.60 1 16.45
2014-10-13 2385 1428513 1090 125339284 88.30 89.60 86.20 87.30 4.30 -4.69% 87.30 9 87.40 5 15.67
2014-10-14 2385 2634532 1793 223831813 86.50 87.00 82.50 86.00 1.30 -1.49% 86.00 3 86.10 1 15.44
2014-10-15 2385 3524419 2496 305529699 86.50 88.50 85.30 86.40 0.40 0.47% 86.40 86 86.50 5 15.51
2014-10-16 2385 2281222 1433 192001448 85.50 85.80 83.50 83.50 2.90 -3.36% 83.50 58 83.80 1 14.99
2014-10-17 2385 1875768 1248 158294723 83.60 85.20 83.60 84.50 1.00 1.2% 84.30 48 84.50 2 15.17
2014-10-20 2385 1279065 865 110530925 86.50 87.20 85.50 86.60 2.10 2.49% 86.50 7 86.60 13 15.55
2014-10-21 2385 1717300 1120 151323200 87.60 89.00 86.60 88.40 1.80 2.08% 88.00 1 88.40 14 15.87
2014-10-22 2385 1301395 984 114874434 89.00 89.50 87.40 87.70 0.70 -0.79% 87.70 10 87.90 1 15.75
2014-10-23 2385 618820 477 54499067 87.00 88.60 86.80 88.50 0.80 0.91% 88.40 41 88.50 20 15.89
2014-10-24 2385 1335386 1035 116393388 88.30 88.30 86.10 87.80 0.70 -0.79% 87.00 4 87.80 8 15.76
2014-10-27 2385 1441825 1007 123105505 87.00 87.50 84.30 84.30 3.50 -3.99% 84.30 35 84.60 1 15.13
2014-10-28 2385 1589762 1255 136966732 85.10 87.00 85.10 86.00 1.70 2.02% 86.00 2 86.30 4 15.44
2014-10-29 2385 1024758 852 88397388 86.00 86.70 85.60 86.20 0.20 0.23% 86.20 10 86.30 2 15.48
2014-10-30 2385 1242800 956 105995695 85.00 85.90 84.90 85.50 0.70 -0.81% 85.30 2 85.50 66 15.35
2014-10-31 2385 1913819 1369 164991596 86.50 87.40 85.30 87.30 1.80 2.11% 87.00 1 87.30 27 15.67
2014-11-03 2385 1749577 1349 155192591 88.20 89.90 87.00 88.90 1.60 1.83% 88.80 7 88.90 7 15.96
2014-11-04 2385 1559202 1219 140089356 90.00 90.40 89.20 89.40 0.50 0.56% 89.40 6 89.70 10 16.05
2014-11-05 2385 593069 470 53393710 89.50 90.40 89.50 90.00 0.60 0.67% 90.00 9 90.10 8 16.16
2014-11-06 2385 1165349 880 102433063 89.80 90.20 86.80 86.80 3.20 -3.56% 86.80 48 87.00 1 15.58
2014-11-07 2385 773643 560 67021241 86.80 87.40 85.60 87.00 0.20 0.23% 87.00 13 87.10 39 15.62
2014-11-10 2385 1394970 1113 122478670 87.10 89.00 87.00 87.50 0.50 0.57% 87.40 16 87.50 113 15.71
2014-11-11 2385 1165377 945 102954676 87.20 88.80 87.20 88.30 0.80 0.91% 88.30 4 88.70 25 15.85
2014-11-12 2385 2726395 1990 232909685 88.30 88.30 84.10 84.50 3.80 -4.3% 84.40 50 84.50 13 15.17
2014-11-13 2385 1704906 1224 144818235 84.40 86.00 84.40 85.00 0.50 0.59% 85.00 17 85.10 3 15.26
2014-11-14 2385 2051330 1365 174103011 84.50 86.00 83.60 86.00 1.00 1.18% 85.80 32 86.00 38 15.30
2014-11-17 2385 1626259 1273 137264956 86.00 86.20 83.80 83.80 2.20 -2.56% 83.80 7 84.00 4 14.91
2014-11-18 2385 1563708 1055 132300320 84.40 85.20 84.10 84.70 0.90 1.07% 84.60 2 84.70 51 15.07
2014-11-19 2385 1411274 932 119836920 85.40 85.80 84.40 84.40 0.30 -0.35% 84.40 25 84.50 15 15.02
2014-11-20 2385 2667554 1787 225404736 84.50 85.50 83.70 83.70 0.70 -0.83% 83.70 40 84.40 4 14.89
2014-11-21 2385 1795968 1089 150408627 83.70 84.60 83.20 83.20 0.50 -0.6% 83.20 67 83.50 5 14.80
2014-11-24 2385 1428342 930 119257588 83.20 84.20 83.00 83.60 0.40 0.48% 83.40 17 83.60 130 14.88
2014-11-25 2385 1892208 1220 158670185 83.80 84.30 83.30 83.80 0.20 0.24% 83.80 3 83.90 5 14.91
2014-11-26 2385 752448 624 63330581 83.90 84.80 83.60 84.00 0.20 0.24% 84.00 14 84.30 7 14.95
2014-11-27 2385 629672 573 53243245 84.20 84.90 84.20 84.70 0.70 0.83% 84.40 5 84.70 33 15.07
2014-11-28 2385 1656615 1218 140838178 85.90 86.50 84.00 84.20 0.50 -0.59% 84.20 7 84.40 4 14.98
2014-12-01 2385 1653607 1209 137324331 82.50 84.00 82.10 82.50 1.70 -2.02% 82.50 74 82.70 4 14.68
2014-12-02 2385 1367539 1080 113389282 82.80 83.50 82.00 83.00 0.50 0.61% 83.00 6 83.30 1 14.77
2014-12-03 2385 1467361 1066 123043140 84.00 84.80 83.00 83.20 0.20 0.24% 83.20 29 83.50 1 14.80
2014-12-04 2385 1851521 1391 154179143 83.30 84.20 82.50 82.50 0.70 -0.84% 82.50 72 83.00 3 14.68
2014-12-05 2385 1351588 998 111548540 82.50 83.20 82.10 82.10 0.40 -0.48% 82.10 17 82.30 1 14.61
2014-12-08 2385 688853 566 56872564 82.30 83.00 82.10 82.30 0.20 0.24% 82.30 66 82.40 1 14.64
2014-12-09 2385 1505909 1127 126701089 83.50 84.80 83.50 84.00 1.70 2.07% 83.90 2 84.00 2 14.95
2014-12-10 2385 1665306 1247 138461432 83.70 84.10 82.50 82.50 1.50 -1.79% 82.50 53 82.60 1 14.68
2014-12-11 2385 4115208 2692 349326680 83.10 85.80 82.50 85.00 2.50 3.03% 85.00 371 85.10 10 15.12
2014-12-12 2385 595844 441 44382560 74.90 75.00 74.20 87.80 0.00 3.29% 74.40 6 74.60 27 12.31
2014-12-15 2385 4164271 2539 369776521 87.50 90.00 87.50 88.20 0.40 0.46% 88.20 113 88.50 8 15.69
2014-12-16 2385 2366102 1641 205848098 89.00 89.20 86.00 86.00 2.20 -2.49% 86.00 57 86.10 2 15.30
2014-12-17 2385 2778461 1716 235753424 86.50 87.00 83.90 83.90 2.10 -2.44% 83.90 55 84.00 1 14.93
2014-12-18 2385 2536405 1659 215961122 85.80 86.00 84.50 85.50 1.60 1.91% 85.20 3 85.50 75 15.21
2014-12-19 2385 2200217 1351 189749099 86.50 87.00 84.70 87.00 1.50 1.75% 86.90 29 87.00 52 15.48
2014-12-22 2385 1687450 1072 145850788 87.00 87.00 86.10 86.20 0.80 -0.92% 86.20 86 86.50 1 15.34
2014-12-23 2385 1667304 1280 146262154 86.90 88.40 86.60 87.70 1.50 1.74% 87.70 15 87.80 21 15.60
2014-12-24 2385 554971 448 48553863 88.10 88.10 87.20 87.40 0.30 -0.34% 87.30 11 87.40 54 15.55
2014-12-25 2385 589850 295 51312100 87.60 87.80 86.70 86.70 0.70 -0.8% 86.70 2 86.90 13 15.43
2014-12-26 2385 715242 396 62537516 86.50 87.80 86.30 87.70 1.00 1.15% 87.60 12 87.70 7 15.60
2014-12-27 2385 605502 254 52977523 87.20 87.80 86.90 87.20 0.50 -0.57% 87.20 4 87.60 1 15.52
2014-12-29 2385 1500682 975 131907769 87.70 88.20 87.00 87.90 0.70 0.8% 87.90 34 88.00 10 15.64
2014-12-30 2385 1552734 989 137727681 88.40 89.50 88.10 88.40 0.50 0.57% 88.40 15 88.60 4 15.73
2014-12-31 2385 520825 370 46050909 88.10 88.70 88.10 88.50 0.10 0.11% 88.50 10 88.60 22 15.75