正崴(2392)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　60.30
0
0%		60.10
-0.2
-0.33%		 　59.40
-0.7
-1.16%		59.80
0.4
0.67%		60.90
1.1
1.84%		61.10
0.2
0.33%		60.60
-0.5
-0.82%		 　60.90
0.3
0.5%		60.30
-0.6
-0.99%		60.80
0.5
0.83%		63.00
2.2
3.62%		63.00
0
0%		 　65.00
2
3.17%		65.00
0
0%		65.00
0
0%		65.50
0.5
0.77%		65.80
0.3
0.46%		 　64.30
-1.5
-2.28%		 62.71
2 月　　　　65.00
0.7
1.09%		64.10
-0.9
-1.38%		64.10
0
0%		 　64.30
0.2
0.31%		63.70
-0.6
-0.93%		64.10
0.4
0.63%		64.20
0.1
0.16%		64.20
0
0%		 　65.00
0.8
1.25%		64.00
-1
-1.54%		64.00
0
0%		65.30
1.3
2.03%		66.00
0.7
1.07%		 　65.60
-0.4
-0.61%		65.10
-0.5
-0.76%		66.00
0.9
1.38%		64.70
-1.3
-1.97%		 64.8
3 月　　65.20
0.5
0.77%		64.10
-1.1
-1.69%		65.60
1.5
2.34%		64.80
-0.8
-1.22%		65.00
0.2
0.31%		 　66.60
1.6
2.46%		66.30
-0.3
-0.45%		66.70
0.4
0.6%		66.50
-0.2
-0.3%		66.10
-0.4
-0.6%		 　65.90
-0.2
-0.3%		65.60
-0.3
-0.46%		65.30
-0.3
-0.46%		63.80
-1.5
-2.3%		63.50
-0.3
-0.47%		 　64.00
0.5
0.79%		64.00
0
0%		63.60
-0.4
-0.63%		64.20
0.6
0.94%		63.80
-0.4
-0.62%		 64.50
0.7
1.1%		65.02
4 月63.40
-1.1
-1.71%		63.90
0.5
0.79%		63.10
-0.8
-1.25%		 　　62.70
-0.4
-0.63%		62.80
0.1
0.16%		63.20
0.4
0.64%		63.40
0.2
0.32%		62.30
-1.1
-1.74%		 　61.20
-1.1
-1.77%		62.20
1
1.63%		62.00
-0.2
-0.32%		62.00
0
0%		61.80
-0.2
-0.32%		 　62.00
0.2
0.32%		62.40
0.4
0.65%		62.80
0.4
0.64%		62.20
-0.6
-0.96%		61.00
-1.2
-1.93%		 　60.40
-0.6
-0.98%		61.40
1
1.66%		60.70
-0.7
-1.14%		 62.07
5 月　60.60
-0.1
-0.16%		 　60.30
-0.3
-0.5%		60.70
0.4
0.66%		59.80
-0.9
-1.48%		59.80
0
0%		59.10
-0.7
-1.17%		 　58.20
-0.9
-1.52%		58.20
0
0%		58.20
0
0%		57.90
-0.3
-0.52%		57.00
-0.9
-1.55%		 　57.30
0.3
0.53%		57.00
-0.3
-0.52%		56.70
-0.3
-0.53%		56.70
0
0%		56.10
-0.6
-1.06%		 　57.70
1.6
2.85%		57.20
-0.5
-0.87%		57.20
0
0%		57.70
0.5
0.87%		57.40
-0.3
-0.52%		 58.11
6 月　　56.50
-0.9
-1.57%		56.20
-0.3
-0.53%		56.20
0
0%		56.60
0.4
0.71%		 　57.20
0.6
1.06%		57.40
0.2
0.35%		56.90
-0.5
-0.87%		58.90
2
3.51%		59.60
0.7
1.19%		 　59.00
-0.6
-1.01%		58.80
-0.2
-0.34%		58.20
-0.6
-1.02%		58.10
-0.1
-0.17%		58.30
0.2
0.34%		 　57.80
-0.5
-0.86%		57.50
-0.3
-0.52%		57.90
0.4
0.7%		58.30
0.4
0.69%		58.40
0.1
0.17%		 　58.50
0.1
0.17%		 57.91
7 月58.90
0.4
0.68%		59.00
0.1
0.17%		59.20
0.2
0.34%		59.40
0.2
0.34%		 　59.30
-0.1
-0.17%		58.90
-0.4
-0.67%		58.30
-0.6
-1.02%		58.50
0.2
0.34%		58.20
-0.3
-0.51%		 　58.50
0.3
0.52%		58.70
0.2
0.34%		58.60
-0.1
-0.17%		58.90
0.3
0.51%		56.00
-2.9
-4.92%		 　56.10
0.1
0.18%		56.30
0.2
0.36%		 56.30
0
0%		56.50
0.2
0.36%		 　56.40
-0.1
-0.18%		56.10
-0.3
-0.53%		56.40
0.3
0.53%		56.40
0
0%		57.69
8 月56.50
0.1
0.18%		 　56.40
-0.1
-0.18%		55.90
-0.5
-0.89%		56.60
0.7
1.25%		56.00
-0.6
-1.06%		55.60
-0.4
-0.71%		 　55.90
0.3
0.54%		55.70
-0.2
-0.36%		55.90
0.2
0.36%		55.80
-0.1
-0.18%		55.50
-0.3
-0.54%		 　57.30
1.8
3.24%		57.50
0.2
0.35%		57.40
-0.1
-0.17%		57.30
-0.1
-0.17%		57.60
0.3
0.52%		 　57.60
0
0%		57.30
-0.3
-0.52%		57.20
-0.1
-0.17%		57.50
0.3
0.52%		57.80
0.3
0.52%		 56.81
9 月58.20
0.4
0.69%		57.20
-1
-1.72%		57.00
-0.2
-0.35%		56.60
-0.4
-0.7%		56.90
0.3
0.53%		 　　57.20
0.3
0.53%		56.80
-0.4
-0.7%		56.80
0
0%		56.50
-0.3
-0.53%		 　56.50
0
0%		56.10
-0.4
-0.71%		56.20
0.1
0.18%		56.40
0.2
0.36%		56.50
0.1
0.18%		 　56.10
-0.4
-0.71%		55.90
-0.2
-0.36%		56.40
0.5
0.89%		55.80
-0.6
-1.06%		55.80
0
0%		 　55.80
0
0%		54.50
-1.3
-2.33%		 56.37
10 月54.80
0.3
0.55%		54.60
-0.2
-0.36%		55.20
0.6
1.1%		 　55.20
0
0%		54.90
-0.3
-0.54%		54.20
-0.7
-1.28%		53.80
-0.4
-0.74%		 　　51.00
-2.8
-5.2%		50.30
-0.7
-1.37%		48.25
-2.05
-4.08%		49.00
0.75
1.55%		47.50
-1.5
-3.06%		 　48.85
1.35
2.84%		48.50
-0.35
-0.72%		49.10
0.6
1.24%		49.25
0.15
0.31%		49.25
0
0%		 　49.25
0
0%		49.50
0.25
0.51%		49.90
0.4
0.81%		50.30
0.4
0.8%		50.70
0.4
0.8%		51.06
11 月 　51.50
0.8
1.58%		51.50
0
0%		51.30
-0.2
-0.39%		51.30
0
0%		51.70
0.4
0.78%		 　51.20
-0.5
-0.97%		51.40
0.2
0.39%		51.10
-0.3
-0.58%		50.80
-0.3
-0.59%		50.70
-0.1
-0.2%		 　50.90
0.2
0.39%		51.50
0.6
1.18%		51.50
0
0%		51.80
0.3
0.58%		52.20
0.4
0.77%		 　52.30
0.1
0.19%		51.60
-0.7
-1.34%		51.70
0.1
0.19%		51.70
0
0%		51.70
0
0%		 51.46
12 月51.40
-0.3
-0.58%		51.20
-0.2
-0.39%		53.20
2
3.91%		53.00
-0.2
-0.38%		53.10
0.1
0.19%		 　52.50
-0.6
-1.13%		50.70
-1.8
-3.43%		50.50
-0.2
-0.39%		50.30
-0.2
-0.4%		50.40
0.1
0.2%		 　50.60
0.2
0.4%		50.70
0.1
0.2%		50.60
-0.1
-0.2%		50.70
0.1
0.2%		50.20
-0.5
-0.99%		 　50.40
0.2
0.4%		50.50
0.1
0.2%		50.70
0.2
0.4%		50.40
-0.3
-0.59%		50.40
0
0%		50.20
-0.2
-0.4%		 50.10
-0.1
-0.2%		50.00
-0.1
-0.2%		49.50
-0.5
-1%		50.89

說明:最高漲幅:3.91%最低跌幅:-5.2% 最高價:66.70最低價:47.50平均價:57.79,灰色底表示週末,漲140天(72.45)元,跌137天(-75.5)元,平盤37天
4%=3,3%=8,2%=10,1%=72,0%=84,-0%=1,-1%=2,-2%=3,-3%=18,-4%=40,-5%=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 2392 1513657 999 90886683 59.80 60.30 59.70 60.30 0.50 0% 60.20 29 60.30 57 11.19
2014-01-03 2392 1616663 1104 96986526 59.50 60.30 59.50 60.10 0.20 -0.33% 60.10 27 60.20 24 11.15
2014-01-06 2392 2110089 1253 125855864 60.50 60.50 59.20 59.40 0.70 -1.16% 59.40 26 59.50 14 11.02
2014-01-07 2392 1306982 815 78084011 59.50 60.00 59.40 59.80 0.40 0.67% 59.80 12 59.90 16 11.09
2014-01-08 2392 4445099 2393 269835286 59.80 61.30 59.80 60.90 1.10 1.84% 60.90 42 61.00 93 11.30
2014-01-09 2392 9555231 5026 589228546 61.10 62.20 61.00 61.10 0.20 0.33% 61.10 51 61.20 1 11.34
2014-01-10 2392 2967378 1639 181067983 61.10 61.70 60.60 60.60 0.50 -0.82% 60.50 94 60.60 11 11.24
2014-01-13 2392 1912967 970 116409385 61.50 61.50 60.50 60.90 0.30 0.5% 60.80 11 60.90 75 11.30
2014-01-14 2392 1159093 776 70163276 60.70 60.90 60.30 60.30 0.60 -0.99% 60.30 86 60.50 1 11.19
2014-01-15 2392 2566987 1428 156329487 60.50 61.30 60.50 60.80 0.50 0.83% 60.80 16 60.90 29 11.28
2014-01-16 2392 13636085 6540 860384855 61.70 63.90 61.70 63.00 2.20 3.62% 62.90 57 63.00 96 11.69
2014-01-17 2392 6390950 3316 403272950 63.60 63.90 62.60 63.00 0.00 0% 63.00 11 63.10 35 11.69
2014-01-20 2392 13907382 6801 899215257 63.60 65.50 63.60 65.00 2.00 3.17% 65.00 169 65.10 61 12.06
2014-01-21 2392 9498282 4073 616466119 65.30 65.50 64.20 65.00 0.00 0% 65.00 150 65.10 79 12.06
2014-01-22 2392 4677440 2706 304197892 65.30 65.50 64.60 65.00 0.00 0% 65.00 47 65.10 78 12.06
2014-01-23 2392 6099934 3228 400456632 65.20 66.30 65.20 65.50 0.50 0.77% 65.40 105 65.50 143 12.15
2014-01-24 2392 4768766 2827 312853195 65.00 66.00 65.00 65.80 0.30 0.46% 65.60 25 65.80 154 12.21
2014-01-27 2392 4418978 2508 285827462 65.20 65.20 64.00 64.30 1.50 -2.28% 64.30 64 64.40 24 11.93
2014-02-05 2392 5564206 3443 358029790 63.00 65.30 62.80 65.00 0.70 1.09% 64.90 11 65.00 83 12.06
2014-02-06 2392 3867355 2165 250008212 65.80 65.80 64.00 64.10 0.90 -1.38% 64.10 1 64.20 1 11.89
2014-02-07 2392 4088223 2092 264103871 64.60 65.00 64.00 64.10 0.00 0% 64.00 465 64.10 4 11.89
2014-02-10 2392 2718970 1660 175890363 64.90 65.30 64.10 64.30 0.20 0.31% 64.30 45 64.40 13 11.93
2014-02-11 2392 3566681 1751 226143269 63.90 63.90 63.00 63.70 0.60 -0.93% 63.60 10 63.70 27 11.82
2014-02-12 2392 2192022 1472 140984708 64.30 64.60 64.10 64.10 0.40 0.63% 64.10 16 64.20 13 11.89
2014-02-13 2392 1494354 997 96073111 64.30 64.60 64.00 64.20 0.10 0.16% 64.20 3 64.30 16 11.91
2014-02-14 2392 2852753 1673 183458292 64.50 64.90 63.70 64.20 0.00 0% 64.20 7 64.30 15 11.91
2014-02-17 2392 3819767 2091 247187701 64.90 65.00 64.30 65.00 0.80 1.25% 64.90 14 65.00 321 12.06
2014-02-18 2392 4176792 2434 267680993 64.50 64.80 63.80 64.00 1.00 -1.54% 64.00 1 64.20 95 11.87
2014-02-19 2392 2529374 1720 161562836 64.00 64.30 63.40 64.00 0.00 0% 63.90 146 64.00 31 11.87
2014-02-20 2392 8124077 3951 531410272 64.40 66.30 64.20 65.30 1.30 2.03% 65.20 1 65.30 3 12.12
2014-02-21 2392 5136640 2956 338484922 66.00 66.50 65.50 66.00 0.70 1.07% 65.90 24 66.00 256 12.24
2014-02-24 2392 2451071 1383 160505032 66.00 66.00 65.20 65.60 0.40 -0.61% 65.50 4 65.60 19 12.17
2014-02-25 2392 2518619 1471 164712535 65.60 65.90 65.10 65.10 0.50 -0.76% 65.10 7 65.20 20 12.08
2014-02-26 2392 3728844 1976 245554901 65.00 66.30 65.00 66.00 0.90 1.38% 65.90 1 66.00 358 12.24
2014-02-27 2392 4579712 2752 298712843 66.20 66.20 64.50 64.70 1.30 -1.97% 64.70 28 64.80 42 12.00
2014-03-03 2392 2852245 1735 185516025 64.50 65.50 64.50 65.20 0.50 0.77% 65.20 1 65.30 22 12.10
2014-03-04 2392 2158163 1389 138756627 64.70 64.80 63.80 64.10 1.10 -1.69% 64.10 30 64.40 1 11.89
2014-03-05 2392 3091349 1787 201274602 65.00 65.80 64.50 65.60 1.50 2.34% 65.50 82 65.60 19 12.17
2014-03-06 2392 3599376 1969 234569346 65.60 65.80 64.80 64.80 0.80 -1.22% 64.80 57 64.90 3 12.02
2014-03-07 2392 3491761 2559 227352801 65.30 65.50 64.60 65.00 0.20 0.31% 64.90 12 65.00 38 12.06
2014-03-10 2392 4679909 2510 308644844 65.20 67.20 64.80 66.60 1.60 2.46% 66.50 21 66.60 41 12.36
2014-03-11 2392 5738238 2432 383317222 67.20 67.70 66.20 66.30 0.30 -0.45% 66.30 26 66.40 15 12.30
2014-03-12 2392 1831832 1061 121925407 66.90 66.90 66.30 66.70 0.40 0.6% 66.60 3 66.70 65 12.37
2014-03-13 2392 2824459 1709 188797351 67.20 67.20 66.30 66.50 0.20 -0.3% 66.50 15 66.60 56 12.34
2014-03-14 2392 2131609 1398 142002431 66.50 67.00 66.00 66.10 0.40 -0.6% 66.10 76 66.30 1 12.26
2014-03-17 2392 1180364 763 77696196 66.60 66.60 65.60 65.90 0.20 -0.3% 65.90 1 66.00 28 12.23
2014-03-18 2392 1228137 872 80976964 66.40 66.40 65.60 65.60 0.30 -0.46% 65.60 91 65.70 2 12.17
2014-03-19 2392 1344694 892 88052397 65.50 65.90 65.20 65.30 0.30 -0.46% 65.30 3 65.50 25 12.12
2014-03-20 2392 2573516 1692 164895106 64.80 64.80 63.50 63.80 1.50 -2.3% 63.80 40 63.90 1 11.84
2014-03-21 2392 1917721 1100 122074271 63.70 64.20 63.10 63.50 0.30 -0.47% 63.50 80 63.60 6 11.78
2014-03-24 2392 1625520 1217 103298719 63.00 64.40 62.70 64.00 0.50 0.79% 63.90 10 64.00 2 11.87
2014-03-25 2392 691718 524 44288852 63.50 64.40 63.50 64.00 0.00 0% 64.00 21 64.10 15 11.87
2014-03-26 2392 1518237 928 97247760 64.40 64.50 63.60 63.60 0.40 -0.62% 63.60 95 64.00 7 11.80
2014-03-27 2392 1190801 991 76468102 64.20 64.60 63.70 64.20 0.60 0.94% 64.20 67 64.50 24 11.91
2014-03-28 2392 1684144 1193 107418922 64.20 64.50 63.40 63.80 0.40 -0.62% 63.70 1 63.80 48 11.84
2014-03-31 2392 1198529 804 76877541 64.10 64.50 63.70 64.50 0.70 1.1% 64.30 1 64.50 21 11.97
2014-04-01 2392 2314280 1339 147214634 64.00 64.20 63.20 63.40 1.10 -1.71% 63.40 11 63.50 51 11.76
2014-04-02 2392 1745863 1195 111225746 63.40 64.00 63.20 63.90 0.50 0.79% 63.90 3 64.00 51 15.47
2014-04-03 2392 2157232 1568 136462818 63.90 64.00 63.00 63.10 0.80 -1.25% 63.10 3 63.20 4 15.28
2014-04-07 2392 1338244 913 84153214 62.80 63.50 62.60 62.70 0.40 -0.63% 62.70 77 62.80 6 15.18
2014-04-08 2392 1566848 1025 98338551 62.70 63.30 62.50 62.80 0.10 0.16% 62.70 41 62.80 201 15.21
2014-04-09 2392 1381188 918 87118827 63.20 63.50 62.60 63.20 0.40 0.64% 63.20 144 63.30 66 15.30
2014-04-10 2392 2044407 1187 129074482 63.40 63.50 62.80 63.40 0.20 0.32% 63.20 2 63.40 48 15.35
2014-04-11 2392 1841521 1047 115128248 62.90 63.00 62.10 62.30 1.10 -1.74% 62.20 66 62.30 1 15.08
2014-04-14 2392 1770827 1097 109058217 62.00 62.20 61.20 61.20 1.10 -1.77% 61.20 61 61.40 6 14.82
2014-04-15 2392 1309691 878 81245962 62.00 62.20 61.80 62.20 1.00 1.63% 62.00 22 62.20 48 15.06
2014-04-16 2392 1718959 1210 106168958 62.00 62.40 61.40 62.00 0.20 -0.32% 61.90 97 62.00 1 15.01
2014-04-17 2392 1268027 889 78823254 62.50 62.50 62.00 62.00 0.00 0% 62.00 78 62.10 19 15.01
2014-04-18 2392 1157390 812 71689691 62.30 62.40 61.80 61.80 0.20 -0.32% 61.80 19 61.90 5 14.96
2014-04-21 2392 827361 600 51380435 62.00 62.40 61.90 62.00 0.20 0.32% 61.90 22 62.00 11 15.01
2014-04-22 2392 1413941 978 88445392 62.40 62.80 62.10 62.40 0.40 0.65% 62.40 25 62.50 4 15.11
2014-04-23 2392 3351828 2016 211923179 62.40 63.90 62.40 62.80 0.40 0.64% 62.80 88 62.90 1 15.21
2014-04-24 2392 1536969 915 96232278 63.00 63.30 62.20 62.20 0.60 -0.96% 62.20 116 62.30 11 15.06
2014-04-25 2392 2640087 1358 161224330 62.20 62.40 60.10 61.00 1.20 -1.93% 61.00 21 61.10 14 14.77
2014-04-28 2392 1564765 992 94480765 60.00 60.90 59.80 60.40 0.60 -0.98% 60.40 376 60.60 21 14.62
2014-04-29 2392 2042094 1264 124963255 60.50 61.50 60.50 61.40 1.00 1.66% 61.30 2 61.40 66 14.87
2014-04-30 2392 1934006 1157 117504555 61.50 61.60 60.40 60.70 0.70 -1.14% 60.60 64 60.70 3 14.70
2014-05-02 2392 2014935 1436 122217844 60.70 61.10 60.50 60.60 0.10 -0.16% 60.60 7 60.80 13 14.67
2014-05-05 2392 1137139 862 68741211 60.60 60.90 60.30 60.30 0.30 -0.5% 60.30 107 60.50 2 14.60
2014-05-06 2392 1232249 984 74725850 60.50 61.00 60.10 60.70 0.40 0.66% 60.70 3 60.80 1 14.70
2014-05-07 2392 2883058 1936 172738980 60.50 60.60 59.30 59.80 0.90 -1.48% 59.80 152 59.90 12 14.48
2014-05-08 2392 2915343 1585 174463332 59.90 60.20 59.50 59.80 0.00 0% 59.80 37 59.90 4 14.48
2014-05-09 2392 2053637 1380 121997194 59.80 60.10 59.10 59.10 0.70 -1.17% 59.10 53 59.20 2 14.31
2014-05-12 2392 2714497 1877 158500662 58.80 59.20 58.10 58.20 0.90 -1.52% 58.20 15 58.30 4 14.09
2014-05-13 2392 2008928 1116 117399280 58.70 58.80 58.20 58.20 0.00 0% 58.20 107 58.30 5 14.09
2014-05-14 2392 2457053 1583 142144186 58.20 58.30 57.50 58.20 0.00 0% 58.10 4 58.20 2 14.09
2014-05-15 2392 2287486 1225 130899474 57.00 58.40 57.00 57.90 0.30 -0.52% 57.90 5 58.00 5 14.02
2014-05-16 2392 4168723 2387 237569940 56.60 57.30 56.50 57.00 0.90 -1.55% 57.00 39 57.10 1 16.29
2014-05-19 2392 1458238 845 81981644 57.10 57.50 57.10 57.30 0.30 0.53% 57.30 6 57.40 1 16.37
2014-05-20 2392 3057021 1535 173032079 57.20 57.70 56.70 57.00 0.30 -0.52% 56.90 23 57.00 6 16.29
2014-05-21 2392 2258394 1230 126770167 56.80 57.00 56.60 56.70 0.30 -0.53% 56.70 5 56.80 3 16.20
2014-05-22 2392 3037901 2120 172485965 56.60 57.00 56.60 56.70 0.00 0% 56.70 152 56.90 135 16.20
2014-05-23 2392 3699303 2572 208893572 56.60 57.10 56.10 56.10 0.60 -1.06% 56.10 288 56.30 10 16.03
2014-05-26 2392 3790940 2484 216787020 56.20 57.80 56.10 57.70 1.60 2.85% 57.60 82 57.70 41 16.49
2014-05-27 2392 2815526 2001 161659069 57.60 58.00 57.00 57.20 0.50 -0.87% 57.20 8 57.30 19 16.34
2014-05-28 2392 4538867 2728 259287064 57.10 57.60 56.80 57.20 0.00 0% 57.20 76 57.30 14 16.34
2014-05-29 2392 5623906 3073 325076555 57.30 58.50 57.20 57.70 0.50 0.87% 57.70 43 57.80 13 16.49
2014-05-30 2392 31614976 6073 1813658832 57.70 58.30 56.80 57.40 0.30 -0.52% 57.40 810 57.50 249 16.40
2014-06-03 2392 8164766 3478 464784614 57.60 57.80 56.50 56.50 0.90 -1.57% 56.50 210 56.60 3 16.14
2014-06-04 2392 4584876 2460 257745707 56.50 56.90 55.70 56.20 0.30 -0.53% 56.10 193 56.20 12 16.06
2014-06-05 2392 4172062 2067 234196859 56.60 56.60 56.00 56.20 0.00 0% 56.10 153 56.20 8 16.06
2014-06-06 2392 3202813 1864 181790841 56.80 57.10 56.50 56.60 0.40 0.71% 56.50 93 56.70 5 16.17
2014-06-09 2392 2285349 1418 130486839 56.50 57.40 56.50 57.20 0.60 1.06% 57.20 44 57.30 67 16.34
2014-06-10 2392 2507973 1222 143497130 57.50 57.50 57.00 57.40 0.20 0.35% 57.30 2 57.40 92 16.40
2014-06-11 2392 2947302 1709 167901214 57.40 57.40 56.80 56.90 0.50 -0.87% 56.90 84 57.00 150 16.26
2014-06-12 2392 10916741 5222 637829519 57.00 59.20 57.00 58.90 2.00 3.51% 58.80 53 58.90 46 16.83
2014-06-13 2392 11946769 6143 717315215 59.80 60.70 59.60 59.60 0.70 1.19% 59.60 189 59.70 45 17.03
2014-06-16 2392 3297916 1930 195353144 59.70 59.70 59.00 59.00 0.60 -1.01% 59.00 253 59.10 18 16.86
2014-06-17 2392 2943832 1756 173789106 59.00 59.50 58.60 58.80 0.20 -0.34% 58.80 307 58.90 13 16.80
2014-06-18 2392 3214409 1951 187794784 59.00 59.20 58.10 58.20 0.60 -1.02% 58.20 41 58.30 15 16.63
2014-06-19 2392 1969616 1111 114727841 58.30 58.60 58.00 58.10 0.10 -0.17% 58.10 74 58.20 54 16.60
2014-06-20 2392 1863725 996 108917952 58.50 58.80 58.20 58.30 0.20 0.34% 58.30 19 58.40 40 16.66
2014-06-23 2392 4042572 2113 234475249 58.30 58.70 57.50 57.80 0.50 -0.86% 57.70 4 57.80 37 16.51
2014-06-24 2392 3027544 1685 174636824 57.80 58.30 57.50 57.50 0.30 -0.52% 57.50 576 57.60 3 16.43
2014-06-25 2392 5791080 2730 338566040 57.80 59.50 57.30 57.90 0.40 0.7% 57.90 82 58.00 1 16.54
2014-06-26 2392 2650115 1556 154771097 58.10 58.80 58.10 58.30 0.40 0.69% 58.30 37 58.40 1 16.66
2014-06-27 2392 2017392 973 117652162 58.30 58.60 58.10 58.40 0.10 0.17% 58.30 430 58.40 25 16.69
2014-06-30 2392 2617984 1311 153908850 58.80 59.10 58.50 58.50 0.10 0.17% 58.50 469 58.70 16 16.71
2014-07-01 2392 1997360 1116 117698389 59.20 59.20 58.70 58.90 0.40 0.68% 58.90 11 59.00 122 16.83
2014-07-02 2392 5572530 2491 330461270 59.20 59.90 58.80 59.00 0.10 0.17% 59.00 410 59.10 70 16.86
2014-07-03 2392 2001265 1146 118795561 59.30 59.80 59.10 59.20 0.20 0.34% 59.20 146 59.30 4 16.91
2014-07-04 2392 2134059 1066 126686579 59.30 59.60 59.20 59.40 0.20 0.34% 59.40 3 59.50 82 16.97
2014-07-07 2392 2269178 1049 134086602 59.50 59.60 58.50 59.30 0.10 -0.17% 59.20 4 59.30 12 16.94
2014-07-08 2392 1507038 802 89031313 59.30 59.50 58.80 58.90 0.40 -0.67% 58.90 94 59.00 10 16.83
2014-07-09 2392 2703916 1235 157757786 58.70 58.80 58.00 58.30 0.60 -1.02% 58.30 101 58.40 5 16.66
2014-07-10 2392 1960866 902 114595051 58.10 58.70 58.10 58.50 0.20 0.34% 58.50 39 58.60 6 16.71
2014-07-11 2392 2930213 1514 170009883 58.50 58.60 57.50 58.20 0.30 -0.51% 58.10 24 58.20 12 16.63
2014-07-14 2392 1340393 697 78308279 58.20 58.70 58.00 58.50 0.30 0.52% 58.50 29 58.60 58 16.71
2014-07-15 2392 1656631 929 97249661 58.80 58.90 58.50 58.70 0.20 0.34% 58.60 187 58.70 4 16.77
2014-07-16 2392 2373996 1354 139221451 59.00 59.10 58.40 58.60 0.10 -0.17% 58.60 29 58.70 127 16.74
2014-07-17 2392 5676372 2368 334140083 58.60 59.30 58.30 58.90 0.30 0.51% 58.90 52 59.00 296 16.83
2014-07-18 2392 4699499 2249 263295675 55.50 56.40 55.50 56.00 0.00 -4.92% 56.00 99 56.10 15 16.00
2014-07-21 2392 1453251 919 81713268 56.30 56.50 56.10 56.10 0.10 0.18% 56.10 49 56.20 2 16.03
2014-07-22 2392 958120 619 53910039 56.30 56.40 56.10 56.30 0.20 0.36% 56.20 43 56.30 12 16.09
2014-07-24 2392 1359786 843 76593741 56.40 56.50 56.10 56.30 0.00 0% 56.30 43 56.40 22 16.09
2014-07-25 2392 1273945 742 71983480 56.50 56.70 56.30 56.50 0.20 0.36% 56.50 28 56.60 9 16.14
2014-07-28 2392 902404 571 50904935 56.40 56.60 56.20 56.40 0.10 -0.18% 56.40 91 56.50 51 16.11
2014-07-29 2392 1877720 1100 105469878 56.40 56.50 56.00 56.10 0.30 -0.53% 56.10 164 56.20 18 16.03
2014-07-30 2392 895153 579 50335218 56.10 56.50 56.00 56.40 0.30 0.53% 56.40 41 56.50 100 16.11
2014-07-31 2392 1734627 1088 98058646 56.70 56.90 56.20 56.40 0.00 0% 56.40 7 56.60 6 16.11
2014-08-01 2392 1094232 653 61551123 56.00 56.60 56.00 56.50 0.10 0.18% 56.40 28 56.50 6 16.14
2014-08-04 2392 924402 571 52087259 56.50 56.50 56.20 56.40 0.10 -0.18% 56.30 15 56.40 10 16.11
2014-08-05 2392 1531306 804 85587752 56.40 56.50 55.50 55.90 0.50 -0.89% 55.90 14 56.00 24 15.97
2014-08-06 2392 2107279 1132 117949903 55.80 56.80 55.50 56.60 0.70 1.25% 56.50 53 56.60 23 16.17
2014-08-07 2392 1954433 1120 110382630 56.80 57.10 56.00 56.00 0.60 -1.06% 56.00 68 56.10 2 16.00
2014-08-08 2392 1442280 806 80223216 55.50 55.90 55.50 55.60 0.40 -0.71% 55.60 94 55.70 2 15.89
2014-08-11 2392 1169900 783 65348415 55.80 56.10 55.60 55.90 0.30 0.54% 55.90 25 56.00 27 15.97
2014-08-12 2392 726209 520 40622669 56.00 56.20 55.70 55.70 0.20 -0.36% 55.70 61 55.90 10 15.91
2014-08-13 2392 997924 541 55827844 55.70 56.10 55.70 55.90 0.20 0.36% 55.90 35 56.00 44 15.97
2014-08-14 2392 941560 603 52728392 55.90 56.30 55.80 55.80 0.10 -0.18% 55.80 19 55.90 5 15.94
2014-08-15 2392 1074083 653 59554508 55.50 55.60 55.20 55.50 0.30 -0.54% 55.50 1 55.60 12 16.72
2014-08-18 2392 4803626 2641 273793450 55.80 58.00 55.70 57.30 1.80 3.24% 57.30 13 57.40 80 17.26
2014-08-19 2392 3429479 1874 197231328 57.80 57.80 57.30 57.50 0.20 0.35% 57.40 12 57.50 112 17.32
2014-08-20 2392 2274268 1226 130319675 57.60 57.70 57.10 57.40 0.10 -0.17% 57.40 6 57.50 65 17.29
2014-08-21 2392 3693403 2138 210124265 57.20 57.60 56.10 57.30 0.10 -0.17% 57.20 18 57.30 1 17.26
2014-08-22 2392 2949271 1771 169615390 57.90 57.90 57.20 57.60 0.30 0.52% 57.50 43 57.60 185 17.35
2014-08-25 2392 1434652 855 82440314 57.80 57.80 57.30 57.60 0.00 0% 57.50 13 57.60 67 17.35
2014-08-26 2392 1659190 1043 95449070 57.80 57.90 57.30 57.30 0.30 -0.52% 57.30 12 57.40 6 17.26
2014-08-27 2392 1836182 1135 105177192 57.30 57.60 56.90 57.20 0.10 -0.17% 57.10 14 57.20 7 17.23
2014-08-28 2392 1216734 800 69886796 57.30 57.70 57.10 57.50 0.30 0.52% 57.40 21 57.50 10 17.32
2014-08-29 2392 1805636 1102 104339719 57.50 58.00 57.30 57.80 0.30 0.52% 57.70 10 57.80 56 17.41
2014-09-01 2392 3154072 1748 184145281 58.10 58.90 57.90 58.20 0.40 0.69% 58.20 21 58.40 30 17.53
2014-09-02 2392 1603554 907 92240447 58.00 58.00 57.20 57.20 1.00 -1.72% 57.20 67 57.30 8 17.23
2014-09-03 2392 1206671 709 69070001 57.30 57.60 57.00 57.00 0.20 -0.35% 57.00 168 57.10 10 17.17
2014-09-04 2392 1163998 754 66096867 57.00 57.30 56.50 56.60 0.40 -0.7% 56.60 70 56.70 11 17.05
2014-09-05 2392 865041 561 49192222 56.50 57.20 56.50 56.90 0.30 0.53% 56.90 16 57.00 7 17.14
2014-09-09 2392 797234 579 45566773 57.00 57.50 56.80 57.20 0.30 0.53% 57.20 64 57.30 15 17.23
2014-09-10 2392 771125 500 43835190 57.20 57.20 56.60 56.80 0.40 -0.7% 56.80 55 56.90 2 17.11
2014-09-11 2392 823622 543 46872825 56.80 57.10 56.60 56.80 0.00 0% 56.80 38 57.00 15 17.11
2014-09-12 2392 680186 437 38499015 56.80 57.00 56.50 56.50 0.30 -0.53% 56.50 124 56.60 1 17.02
2014-09-15 2392 571493 356 32295150 56.50 57.00 56.30 56.50 0.00 0% 56.50 18 56.60 41 17.02
2014-09-16 2392 841106 565 47426958 57.00 57.00 56.10 56.10 0.40 -0.71% 56.10 86 56.20 1 16.90
2014-09-17 2392 1388007 836 78313987 56.30 56.90 56.10 56.20 0.10 0.18% 56.20 9 56.30 5 16.93
2014-09-18 2392 998789 714 56398588 56.20 56.80 56.20 56.40 0.20 0.36% 56.40 3 56.50 71 16.99
2014-09-19 2392 1641188 890 92312549 56.50 56.80 55.90 56.50 0.10 0.18% 56.50 40 56.60 1 17.02
2014-09-22 2392 1404229 862 78734138 56.40 56.40 55.90 56.10 0.40 -0.71% 56.10 2 56.20 9 16.90
2014-09-23 2392 761572 546 42667032 56.10 56.30 55.90 55.90 0.20 -0.36% 55.90 50 56.00 3 16.84
2014-09-24 2392 629675 503 35484394 55.90 56.50 55.90 56.40 0.50 0.89% 56.30 21 56.40 44 16.99
2014-09-25 2392 971435 683 54630167 56.80 56.90 55.70 55.80 0.60 -1.06% 55.80 78 55.90 1 16.81
2014-09-26 2392 776631 481 43130636 55.50 55.80 55.10 55.80 0.00 0% 55.70 2 55.80 43 16.81
2014-09-29 2392 509225 346 28497273 55.90 56.10 55.80 55.80 0.00 0% 55.80 2 56.00 19 16.81
2014-09-30 2392 2564503 1507 138828059 55.30 55.80 52.60 54.50 1.30 -2.33% 54.50 7 54.60 6 16.42
2014-10-01 2392 736903 501 40391275 54.50 55.20 54.20 54.80 0.30 0.55% 54.70 41 54.90 33 16.51
2014-10-02 2392 1196415 789 64748753 54.30 54.60 53.70 54.60 0.20 -0.36% 54.50 1 54.60 2 16.45
2014-10-03 2392 672757 501 37011674 55.20 55.20 54.70 55.20 0.60 1.1% 55.10 5 55.20 3 16.63
2014-10-06 2392 615939 403 33879141 55.20 55.30 54.80 55.20 0.00 0% 55.10 3 55.20 68 16.63
2014-10-07 2392 845012 671 46323051 54.80 55.20 54.40 54.90 0.30 -0.54% 54.80 5 54.90 61 16.54
2014-10-08 2392 1027389 577 56103113 54.70 55.20 54.20 54.20 0.70 -1.28% 54.20 115 54.30 2 16.33
2014-10-09 2392 870696 637 47188406 54.60 55.00 53.80 53.80 0.40 -0.74% 53.80 176 53.90 2 16.20
2014-10-13 2392 2675101 1589 137439852 52.60 53.00 51.00 51.00 2.80 -5.2% 51.00 239 51.10 5 15.36
2014-10-14 2392 1936955 1063 97626506 51.00 51.40 49.80 50.30 0.70 -1.37% 50.30 305 50.40 1 15.15
2014-10-15 2392 2623552 1686 128882801 50.30 50.60 48.10 48.25 2.05 -4.08% 48.20 15 48.25 2 14.53
2014-10-16 2392 2325184 1394 110279016 47.80 49.10 45.85 49.00 0.75 1.55% 49.00 1 49.05 1 14.76
2014-10-17 2392 2182609 1070 104722938 49.50 49.50 47.50 47.50 1.50 -3.06% 47.50 22 47.70 6 14.31
2014-10-20 2392 1398362 1025 67895088 48.90 48.90 48.15 48.85 1.35 2.84% 48.80 20 48.85 3 14.71
2014-10-21 2392 942897 682 45743737 48.95 48.95 48.20 48.50 0.35 -0.72% 48.50 2 48.70 6 14.61
2014-10-22 2392 1105732 713 54120283 49.10 49.10 48.70 49.10 0.60 1.24% 49.00 46 49.10 15 14.79
2014-10-23 2392 878231 466 43097824 48.50 49.40 48.50 49.25 0.15 0.31% 49.25 30 49.30 11 14.83
2014-10-24 2392 1108581 726 54414188 49.30 49.30 48.70 49.25 0.00 0% 49.25 27 49.30 25 14.83
2014-10-27 2392 1309330 643 64641047 49.25 49.60 49.25 49.25 0.00 0% 49.25 65 49.30 23 14.83
2014-10-28 2392 1102997 829 54502047 49.50 49.80 49.30 49.50 0.25 0.51% 49.45 74 49.50 18 14.91
2014-10-29 2392 768984 513 38249900 49.50 49.90 49.50 49.90 0.40 0.81% 49.90 2 49.95 14 15.03
2014-10-30 2392 707152 384 35324740 50.00 50.30 49.60 50.30 0.40 0.8% 50.30 27 50.40 29 15.15
2014-10-31 2392 821225 576 41348400 50.50 50.70 50.00 50.70 0.40 0.8% 50.60 31 50.70 22 15.27
2014-11-03 2392 1889139 1270 97387710 51.00 52.00 50.70 51.50 0.80 1.58% 51.40 2 51.50 3 15.51
2014-11-04 2392 696669 440 35924048 52.00 52.00 51.10 51.50 0.00 0% 51.50 385 51.60 7 15.51
2014-11-05 2392 805154 459 41409496 51.80 52.00 51.20 51.30 0.20 -0.39% 51.30 10 51.40 6 15.45
2014-11-06 2392 377190 262 19344490 51.50 51.60 51.10 51.30 0.00 0% 51.20 10 51.30 13 15.45
2014-11-07 2392 509165 285 26200909 51.30 51.70 51.00 51.70 0.40 0.78% 51.60 1 51.70 31 15.57
2014-11-10 2392 1159645 850 59921247 52.50 52.50 51.20 51.20 0.50 -0.97% 51.20 141 51.40 2 15.42
2014-11-11 2392 494123 340 25477628 51.50 51.80 51.40 51.40 0.20 0.39% 51.40 6 51.60 6 15.48
2014-11-12 2392 602160 304 30862269 51.10 51.60 51.00 51.10 0.30 -0.58% 51.10 13 51.20 11 15.39
2014-11-13 2392 1582236 1132 80285482 51.50 51.70 50.30 50.80 0.30 -0.59% 50.60 15 50.80 12 15.30
2014-11-14 2392 545474 448 27683173 50.50 51.00 50.40 50.70 0.10 -0.2% 50.70 55 50.80 3 15.27
2014-11-17 2392 932307 582 47483857 50.90 51.40 50.40 50.90 0.20 0.39% 50.90 101 51.00 20 16.01
2014-11-18 2392 1162020 669 59521622 51.50 51.60 51.00 51.50 0.60 1.18% 51.40 7 51.50 35 16.19
2014-11-19 2392 1366607 957 70762952 52.10 52.10 51.50 51.50 0.00 0% 51.50 13 51.60 2 16.19
2014-11-20 2392 990870 667 51294366 51.50 52.00 51.50 51.80 0.30 0.58% 51.70 9 51.80 7 16.29
2014-11-21 2392 2795648 1525 147257342 52.30 53.30 52.20 52.20 0.40 0.77% 52.20 50 52.30 102 16.42
2014-11-24 2392 1048897 520 54885521 52.50 52.80 52.00 52.30 0.10 0.19% 52.30 140 52.40 47 16.45
2014-11-25 2392 1017863 590 52754218 52.50 52.50 51.50 51.60 0.70 -1.34% 51.50 228 51.80 11 16.23
2014-11-26 2392 835957 493 43457178 51.70 52.40 51.60 51.70 0.10 0.19% 51.70 32 51.80 4 16.26
2014-11-27 2392 723613 480 37518695 51.80 52.30 51.70 51.70 0.00 0% 51.70 4 51.80 33 16.26
2014-11-28 2392 635174 478 32857133 51.80 51.90 51.50 51.70 0.00 0% 51.60 40 51.70 27 16.26
2014-12-01 2392 887410 497 45422984 50.50 51.60 50.50 51.40 0.30 -0.58% 51.40 60 51.50 112 16.16
2014-12-02 2392 1132134 560 57904913 51.50 51.60 50.80 51.20 0.20 -0.39% 51.20 4 51.30 12 16.10
2014-12-03 2392 2779014 1343 146190830 51.50 53.30 51.20 53.20 2.00 3.91% 53.00 2 53.20 22 16.73
2014-12-04 2392 1491374 834 79149701 53.40 53.40 52.60 53.00 0.20 -0.38% 53.00 76 53.10 14 16.67
2014-12-05 2392 1038658 610 55067736 53.00 53.30 52.80 53.10 0.10 0.19% 53.00 282 53.10 9 16.70
2014-12-08 2392 1581812 812 83387323 53.10 53.50 52.30 52.50 0.60 -1.13% 52.50 23 52.60 1 16.51
2014-12-09 2392 2531729 1421 128939025 51.90 51.90 50.30 50.70 1.80 -3.43% 50.70 31 50.80 20 15.94
2014-12-10 2392 1472881 616 74399884 50.20 51.00 50.10 50.50 0.20 -0.39% 50.50 75 50.60 29 15.88
2014-12-11 2392 1148031 684 57842659 50.00 50.70 50.00 50.30 0.20 -0.4% 50.30 4 50.40 4 15.82
2014-12-12 2392 3438158 1925 182827777 53.40 53.80 52.50 50.40 0.40 0.2% 53.20 7 53.30 50 16.73
2014-12-15 2392 1045491 619 52680491 49.50 50.90 49.50 50.60 0.20 0.4% 50.50 5 50.60 6 15.91
2014-12-16 2392 890315 628 45163063 50.90 51.00 50.20 50.70 0.10 0.2% 50.70 86 50.90 9 15.94
2014-12-17 2392 1006705 691 51038166 50.30 51.00 50.30 50.60 0.10 -0.2% 50.60 58 50.70 3 15.91
2014-12-18 2392 855266 500 43391331 50.60 51.00 50.60 50.70 0.10 0.2% 50.60 103 50.70 24 15.94
2014-12-19 2392 1888710 691 95708704 51.00 51.30 50.20 50.20 0.50 -0.99% 50.20 211 50.40 2 15.79
2014-12-22 2392 1265857 586 63631297 50.20 50.60 50.10 50.40 0.20 0.4% 50.30 340 50.40 1 15.85
2014-12-23 2392 1235831 610 62625761 50.60 51.10 50.40 50.50 0.10 0.2% 50.50 5 50.70 16 15.88
2014-12-24 2392 1179680 563 59677966 50.50 51.00 50.50 50.70 0.20 0.4% 50.70 54 50.80 6 15.94
2014-12-25 2392 917550 354 46305712 50.70 50.70 50.40 50.40 0.30 -0.59% 50.40 195 50.60 76 15.85
2014-12-26 2392 1978081 733 99233472 50.40 50.60 50.00 50.40 0.00 0% 50.40 27 50.50 21 15.85
2014-12-27 2392 1449508 696 72525447 50.00 50.30 49.90 50.20 0.20 -0.4% 50.20 5 50.30 1 15.79
2014-12-29 2392 1682883 801 84218175 50.00 50.30 49.90 50.10 0.10 -0.2% 50.10 4 50.20 3 15.75
2014-12-30 2392 1464387 781 73206450 50.00 50.30 49.90 50.00 0.10 -0.2% 49.95 12 50.00 267 15.72
2014-12-31 2392 2464136 1180 122056318 49.50 50.00 49.30 49.50 0.50 -1% 49.45 49 49.50 600 15.57