奇力新(2456)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　30.45
0
0%		32.55
2.1
6.9%		 　32.15
-0.4
-1.23%		32.70
0.55
1.71%		32.50
-0.2
-0.61%		31.40
-1.1
-3.38%		31.50
0.1
0.32%		 　31.00
-0.5
-1.59%		30.40
-0.6
-1.94%		30.90
0.5
1.64%		29.60
-1.3
-4.21%		29.55
-0.05
-0.17%		 　29.00
-0.55
-1.86%		29.20
0.2
0.69%		29.25
0.05
0.17%		28.80
-0.45
-1.54%		28.10
-0.7
-2.43%		 　27.05
-1.05
-3.74%		 29.93
2 月　　　　28.20
1.15
4.25%		29.10
0.9
3.19%		29.10
0
0%		 　29.10
0
0%		28.70
-0.4
-1.37%		29.30
0.6
2.09%		28.70
-0.6
-2.05%		27.95
-0.75
-2.61%		 　27.40
-0.55
-1.97%		28.30
0.9
3.28%		28.30
0
0%		30.25
1.95
6.89%		30.70
0.45
1.49%		 　29.95
-0.75
-2.44%		30.05
0.1
0.33%		29.85
-0.2
-0.67%		30.00
0.15
0.5%		 29.27
3 月　　30.25
0.25
0.83%		29.85
-0.4
-1.32%		30.00
0.15
0.5%		29.80
-0.2
-0.67%		31.85
2.05
6.88%		 　31.30
-0.55
-1.73%		31.90
0.6
1.92%		31.60
-0.3
-0.94%		31.45
-0.15
-0.47%		30.60
-0.85
-2.7%		 　30.00
-0.6
-1.96%		30.00
0
0%		28.70
-1.3
-4.33%		28.30
-0.4
-1.39%		28.30
0
0%		 　28.00
-0.3
-1.06%		28.55
0.55
1.96%		28.90
0.35
1.23%		29.10
0.2
0.69%		28.30
-0.8
-2.75%		 28.55
0.25
0.88%		29.68
4 月28.90
0.35
1.23%		29.10
0.2
0.69%		28.70
-0.4
-1.37%		 　　28.50
-0.2
-0.7%		28.30
-0.2
-0.7%		28.40
0.1
0.35%		28.15
-0.25
-0.88%		27.55
-0.6
-2.13%		 　26.90
-0.65
-2.36%		27.15
0.25
0.93%		27.30
0.15
0.55%		27.30
0
0%		27.00
-0.3
-1.1%		 　27.00
0
0%		27.15
0.15
0.56%		27.20
0.05
0.18%		26.95
-0.25
-0.92%		25.10
-1.85
-6.86%		 　24.30
-0.8
-3.19%		24.25
-0.05
-0.21%		23.15
-1.1
-4.54%		 26.92
5 月　24.75
1.6
6.91%		 　25.00
0.25
1.01%		24.65
-0.35
-1.4%		24.70
0.05
0.2%		24.70
0
0%		24.50
-0.2
-0.81%		 　24.20
-0.3
-1.22%		24.10
-0.1
-0.41%		24.15
0.05
0.21%		24.10
-0.05
-0.21%		24.65
0.55
2.28%		 　24.95
0.3
1.22%		24.80
-0.15
-0.6%		24.65
-0.15
-0.6%		24.70
0.05
0.2%		24.90
0.2
0.81%		 　25.40
0.5
2.01%		25.10
-0.3
-1.18%		25.10
0
0%		25.15
0.05
0.2%		26.30
1.15
4.57%		 24.84
6 月　　25.85
-0.45
-1.71%		25.90
0.05
0.19%		26.50
0.6
2.32%		25.85
-0.65
-2.45%		 　25.90
0.05
0.19%		25.30
-0.6
-2.32%		25.30
0
0%		25.60
0.3
1.19%		26.75
1.15
4.49%		 　28.00
1.25
4.67%		27.90
-0.1
-0.36%		29.20
1.3
4.66%		29.30
0.1
0.34%		29.70
0.4
1.37%		 　28.15
-1.55
-5.22%		28.70
0.55
1.95%		28.85
0.15
0.52%		28.75
-0.1
-0.35%		28.90
0.15
0.52%		 　28.80
-0.1
-0.35%		 27.56
7 月29.00
0.2
0.69%		29.40
0.4
1.38%		30.55
1.15
3.91%		30.15
-0.4
-1.31%		 　29.90
-0.25
-0.83%		29.55
-0.35
-1.17%		30.05
0.5
1.69%		29.45
-0.6
-2%		30.30
0.85
2.89%		 　30.00
-0.3
-0.99%		30.40
0.4
1.33%		30.45
0.05
0.16%		29.55
-0.9
-2.96%		29.10
-0.45
-1.52%		 　28.35
-0.75
-2.58%		29.00
0.65
2.29%		 29.65
0.65
2.24%		30.60
0.95
3.2%		 　30.30
-0.3
-0.98%		30.85
0.55
1.82%		30.35
-0.5
-1.62%		29.35
-1
-3.29%		29.8
8 月29.50
0.15
0.51%		 　30.10
0.6
2.03%		29.85
-0.25
-0.83%		30.90
1.05
3.52%		29.40
-1.5
-4.85%		29.40
0
0%		 　29.90
0.5
1.7%		29.60
-0.3
-1%		30.00
0.4
1.35%		30.25
0.25
0.83%		29.80
-0.45
-1.49%		 　29.35
-0.45
-1.51%		29.65
0.3
1.02%		30.00
0.35
1.18%		29.75
-0.25
-0.83%		29.75
0
0%		 　30.60
0.85
2.86%		30.60
0
0%		30.60
0
0%		29.65
-0.95
-3.1%		30.30
0.65
2.19%		 30.02
9 月30.85
0.55
1.82%		31.20
0.35
1.13%		33.35
2.15
6.89%		33.50
0.15
0.45%		35.80
2.3
6.87%		 　　36.00
0.2
0.56%		36.10
0.1
0.28%		34.30
-1.8
-4.99%		33.50
-0.8
-2.33%		 　　　　　　　　　　　　　　　34.20
0.7
2.09%		32.10
-2.1
-6.14%		 33.82
10 月32.35
0.25
0.78%		32.65
0.3
0.93%		33.35
0.7
2.14%		 　33.30
-0.05
-0.15%		32.20
-1.1
-3.3%		29.95
-2.25
-6.99%		28.70
-1.25
-4.17%		 　　26.70
-2
-6.97%		27.00
0.3
1.12%		25.50
-1.5
-5.56%		25.95
0.45
1.76%		26.30
0.35
1.35%		 　26.45
0.15
0.57%		26.10
-0.35
-1.32%		26.35
0.25
0.96%		26.75
0.4
1.52%		26.30
-0.45
-1.68%		 　25.00
-1.3
-4.94%		25.50
0.5
2%		26.60
1.1
4.31%		26.95
0.35
1.32%		27.10
0.15
0.56%		28.02
11 月 　27.10
0
0%		27.50
0.4
1.48%		27.20
-0.3
-1.09%		26.80
-0.4
-1.47%		26.80
0
0%		 　26.80
0
0%		27.40
0.6
2.24%		27.30
-0.1
-0.36%		29.10
1.8
6.59%		28.60
-0.5
-1.72%		 　28.60
0
0%		27.55
-1.05
-3.67%		27.50
-0.05
-0.18%		28.20
0.7
2.55%		28.25
0.05
0.18%		 　29.10
0.85
3.01%		29.00
-0.1
-0.34%		29.80
0.8
2.76%		30.10
0.3
1.01%		30.45
0.35
1.16%		 28.46
12 月31.25
0.8
2.63%		32.50
1.25
4%		32.50
0
0%		31.85
-0.65
-2%		32.10
0.25
0.78%		 　32.10
0
0%		31.70
-0.4
-1.25%		31.70
0
0%		32.40
0.7
2.21%		32.20
-0.2
-0.62%		 　32.20
0
0%		32.05
-0.15
-0.47%		32.00
-0.05
-0.16%		32.25
0.25
0.78%		32.60
0.35
1.09%		 　33.35
0.75
2.3%		34.70
1.35
4.05%		34.60
-0.1
-0.29%		34.70
0.1
0.29%		34.50
-0.2
-0.58%		34.00
-0.5
-1.45%		 34.00
0
0%		33.85
-0.15
-0.44%		34.30
0.45
1.33%		32.89

說明:最高漲幅:6.91%最低跌幅:-6.99% 最高價:36.10最低價:23.15平均價:29.12,灰色底表示週末,漲145天(80.7)元,跌125天(-72.3)元,平盤32天
7%=8,5%=4,4%=11,3%=14,2%=33,1%=57,0%=50,-0%=2,-1%=4,-2%=6,-3%=7,-4%=12,-5%=18,-6%=32,-7%=44,

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 2456 5077131 2134 152832742 29.70 30.70 29.40 30.45 1.10 0% 30.40 30 30.45 22 15.94
2014-01-03 2456 13264884 3538 424437568 30.65 32.55 30.30 32.55 2.10 6.9% 32.55 9086 0.00 0 17.04
2014-01-06 2456 17050889 5570 567269652 32.85 34.00 32.15 32.15 0.40 -1.23% 32.15 42 32.20 57 16.83
2014-01-07 2456 9269870 3255 304050332 32.60 33.40 32.20 32.70 0.55 1.71% 32.70 44 32.75 30 17.12
2014-01-08 2456 4782258 1822 156888173 32.70 33.30 32.50 32.50 0.20 -0.61% 32.50 31 32.55 1 17.02
2014-01-09 2456 9513044 3442 312564964 33.00 33.90 31.30 31.40 1.10 -3.38% 31.40 1 31.45 6 16.44
2014-01-10 2456 2818797 1257 87961032 31.50 31.80 30.55 31.50 0.10 0.32% 31.45 21 31.50 2 16.49
2014-01-13 2456 1807763 873 57025215 32.00 32.20 31.00 31.00 0.50 -1.59% 31.00 21 31.20 2 16.23
2014-01-14 2456 1906197 933 58308192 30.60 31.35 30.10 30.40 0.60 -1.94% 30.40 47 30.50 4 15.92
2014-01-15 2456 2118629 1137 65677662 30.65 31.35 30.50 30.90 0.50 1.64% 30.90 4 30.95 4 16.18
2014-01-16 2456 5394110 2438 161249849 31.50 31.50 29.45 29.60 1.30 -4.21% 29.55 42 29.60 3 15.50
2014-01-17 2456 3470773 1514 101278268 29.00 29.80 28.60 29.55 0.05 -0.17% 29.55 3 29.60 5 15.47
2014-01-20 2456 2639260 1189 77170358 29.60 29.70 28.95 29.00 0.55 -1.86% 29.00 4 29.05 1 15.18
2014-01-21 2456 1903833 984 55436987 29.10 29.55 28.90 29.20 0.20 0.69% 29.15 11 29.20 12 15.29
2014-01-22 2456 1050210 568 30603654 29.20 29.35 28.90 29.25 0.05 0.17% 29.25 7 29.30 25 15.31
2014-01-23 2456 1290902 546 37531824 29.40 29.45 28.80 28.80 0.45 -1.54% 28.80 3 28.90 3 15.08
2014-01-24 2456 1791208 917 50667424 28.80 28.80 28.00 28.10 0.70 -2.43% 28.10 42 28.20 3 14.71
2014-01-27 2456 2601895 1018 70765554 27.20 27.50 27.00 27.05 1.05 -3.74% 27.05 35 27.10 9 14.16
2014-02-05 2456 2224742 1117 61063159 26.55 28.20 26.55 28.20 1.15 4.25% 28.20 1 28.30 6 14.76
2014-02-06 2456 4803531 2334 139028296 28.60 29.25 28.05 29.10 0.90 3.19% 29.10 5 29.15 11 15.24
2014-02-07 2456 2013408 1057 58575051 29.10 29.30 28.80 29.10 0.00 0% 29.05 2 29.10 8 15.24
2014-02-10 2456 2301994 922 67303076 29.40 29.60 28.65 29.10 0.00 0% 29.05 8 29.10 121 15.24
2014-02-11 2456 1603448 639 46405816 29.20 29.20 28.60 28.70 0.40 -1.37% 28.70 3 28.75 21 15.03
2014-02-12 2456 2665292 1103 78291056 29.10 29.60 29.00 29.30 0.60 2.09% 29.30 8 29.35 38 15.34
2014-02-13 2456 1248367 626 36313477 29.50 29.50 28.70 28.70 0.60 -2.05% 28.70 8 28.80 2 15.03
2014-02-14 2456 2101795 1106 59589067 28.80 29.05 27.75 27.95 0.75 -2.61% 27.90 15 27.95 18 14.63
2014-02-17 2456 1729279 746 47823648 28.10 28.20 27.30 27.40 0.55 -1.97% 27.40 34 27.45 5 14.35
2014-02-18 2456 2866058 1269 81169733 27.50 28.65 27.45 28.30 0.90 3.28% 28.30 6 28.40 25 14.82
2014-02-19 2456 1200129 575 34087326 28.30 28.65 28.20 28.30 0.00 0% 28.30 26 28.35 2 14.82
2014-02-20 2456 10883970 3621 326397125 28.35 30.25 28.35 30.25 1.95 6.89% 30.25 482 0.00 0 15.84
2014-02-21 2456 10767813 4494 332883334 30.60 31.45 30.50 30.70 0.45 1.49% 30.70 24 30.75 3 16.07
2014-02-24 2456 3415984 1466 103121012 30.85 30.90 29.90 29.95 0.75 -2.44% 29.95 55 30.00 9 15.68
2014-02-25 2456 2748160 1151 83075920 30.20 30.50 29.90 30.05 0.10 0.33% 30.05 86 30.10 11 15.73
2014-02-26 2456 1911133 820 57243031 30.05 30.35 29.70 29.85 0.20 -0.67% 29.80 67 29.85 2 15.63
2014-02-27 2456 2909127 1234 88373172 30.00 30.70 30.00 30.00 0.15 0.5% 30.00 56 30.10 2 15.71
2014-03-03 2456 2043957 1102 61749396 29.80 30.60 29.45 30.25 0.25 0.83% 30.25 9 30.30 2 15.84
2014-03-04 2456 1540353 902 46556830 30.50 30.55 29.85 29.85 0.40 -1.32% 29.85 4 29.90 6 15.63
2014-03-05 2456 1416094 724 42480387 30.25 30.35 29.85 30.00 0.15 0.5% 29.95 1 30.00 61 15.71
2014-03-06 2456 1850510 840 55293413 30.10 30.25 29.60 29.80 0.20 -0.67% 29.80 33 29.85 15 15.60
2014-03-07 2456 7881655 2474 248327730 30.20 31.85 30.10 31.85 2.05 6.88% 31.85 10395 0.00 0 16.68
2014-03-10 2456 6488468 2717 203947312 31.90 31.95 30.80 31.30 0.55 -1.73% 31.25 64 31.30 10 16.39
2014-03-11 2456 9747842 3353 310847491 31.60 32.25 31.45 31.90 0.60 1.92% 31.85 78 31.90 17 16.70
2014-03-12 2456 6433113 2270 205769045 31.80 32.40 31.45 31.60 0.30 -0.94% 31.60 86 31.75 1 16.54
2014-03-13 2456 5534424 2321 178391143 32.20 32.90 31.45 31.45 0.15 -0.47% 31.45 23 31.60 15 16.47
2014-03-14 2456 3390827 1613 104021744 31.10 31.35 30.10 30.60 0.85 -2.7% 30.60 4 30.65 4 16.02
2014-03-17 2456 2420124 1143 73004120 30.30 30.70 30.00 30.00 0.60 -1.96% 30.00 53 30.10 1 15.71
2014-03-18 2456 1565650 766 47121499 30.00 30.35 29.85 30.00 0.00 0% 30.00 80 30.10 2 15.71
2014-03-19 2456 3597556 1722 104994690 29.85 30.00 28.50 28.70 1.30 -4.33% 28.70 29 28.80 7 15.03
2014-03-20 2456 1950220 983 55050022 28.60 28.60 28.00 28.30 0.40 -1.39% 28.30 3 28.35 1 14.82
2014-03-21 2456 1018940 605 28992899 28.40 28.85 28.10 28.30 0.00 0% 28.30 26 28.40 9 14.82
2014-03-24 2456 1074976 636 29755360 27.80 28.15 27.00 28.00 0.30 -1.06% 28.00 41 28.15 9 14.66
2014-03-25 2456 1441579 1115 41056415 28.10 28.80 28.10 28.55 0.55 1.96% 28.55 13 28.65 2 14.95
2014-03-26 2456 1274888 651 36881714 28.70 29.20 28.65 28.90 0.35 1.23% 28.90 23 28.95 2 15.13
2014-03-27 2456 2199360 1014 64661266 29.00 29.75 29.00 29.10 0.20 0.69% 29.10 32 29.30 4 15.24
2014-03-28 2456 1114613 572 32100185 29.00 29.45 28.30 28.30 0.80 -2.75% 28.30 50 28.45 1 14.82
2014-03-31 2456 561663 461 16098937 28.50 28.90 28.50 28.55 0.25 0.88% 28.55 18 28.60 3 14.87
2014-04-01 2456 841562 443 24365019 28.65 29.15 28.65 28.90 0.35 1.23% 28.85 2 28.95 1 15.05
2014-04-02 2456 845763 473 24432859 29.10 29.10 28.70 29.10 0.20 0.69% 29.10 5 29.15 11 15.16
2014-04-03 2456 910210 524 26048790 29.10 29.10 28.25 28.70 0.40 -1.37% 28.65 7 28.75 1 14.95
2014-04-07 2456 636720 334 18045216 28.50 28.50 28.20 28.50 0.20 -0.7% 28.45 13 28.50 1 14.84
2014-04-08 2456 854768 405 24181649 28.50 28.50 28.15 28.30 0.20 -0.7% 28.30 18 28.35 18 14.74
2014-04-09 2456 1011525 529 28729888 28.50 28.65 28.30 28.40 0.10 0.35% 28.40 15 28.45 1 14.79
2014-04-10 2456 837336 382 23682603 28.40 28.60 28.15 28.15 0.25 -0.88% 28.15 3 28.25 2 14.66
2014-04-11 2456 1706996 757 47051630 28.00 28.00 27.35 27.55 0.60 -2.13% 27.55 3 27.60 30 14.35
2014-04-14 2456 1445097 719 39188921 27.90 27.90 26.85 26.90 0.65 -2.36% 26.85 13 26.90 25 14.01
2014-04-15 2456 735393 416 19871009 27.00 27.25 26.75 27.15 0.25 0.93% 27.15 46 27.20 3 14.14
2014-04-16 2456 524868 374 14310075 27.20 27.50 27.10 27.30 0.15 0.55% 27.25 26 27.30 5 14.22
2014-04-17 2456 917778 496 25145816 27.50 27.70 27.20 27.30 0.00 0% 27.30 32 27.35 2 14.22
2014-04-18 2456 912733 397 24776041 27.30 27.50 26.95 27.00 0.30 -1.1% 27.00 4 27.05 1 14.06
2014-04-21 2456 665303 351 17977560 27.00 27.30 26.90 27.00 0.00 0% 26.95 28 27.00 37 14.06
2014-04-22 2456 889189 423 24071453 27.05 27.30 26.95 27.15 0.15 0.56% 27.15 9 27.20 23 14.14
2014-04-23 2456 2454357 1050 67543477 27.10 27.90 27.00 27.20 0.05 0.18% 27.20 25 27.30 5 14.17
2014-04-24 2456 1612877 765 43645090 27.45 27.45 26.80 26.95 0.25 -0.92% 26.95 4 27.00 113 14.04
2014-04-25 2456 2968997 1294 75897271 26.95 27.30 25.10 25.10 1.85 -6.86% 25.10 83 25.20 2 13.07
2014-04-28 2456 2358485 854 57078177 24.65 24.65 23.85 24.30 0.80 -3.19% 24.25 1 24.30 1 12.66
2014-04-29 2456 2247164 1005 54582472 24.40 24.75 24.05 24.25 0.05 -0.21% 24.25 21 24.30 25 12.63
2014-04-30 2456 2675388 1210 63301474 24.30 24.30 23.15 23.15 1.10 -4.54% 23.15 89 23.20 2 12.06
2014-05-02 2456 2915764 1307 71016803 23.50 24.75 23.40 24.75 1.60 6.91% 24.75 184 0.00 0 12.89
2014-05-05 2456 2472500 1267 61994250 25.00 25.40 24.55 25.00 0.25 1.01% 24.95 55 25.00 4 13.02
2014-05-06 2456 1094160 628 27046920 25.00 25.00 24.55 24.65 0.35 -1.4% 24.65 8 24.80 4 12.84
2014-05-07 2456 435320 229 10748953 24.55 24.85 24.55 24.70 0.05 0.2% 24.65 42 24.70 7 12.86
2014-05-08 2456 504230 326 12497154 24.80 25.00 24.55 24.70 0.00 0% 24.70 41 24.80 3 12.86
2014-05-09 2456 590868 404 14600365 25.00 25.05 24.50 24.50 0.20 -0.81% 24.50 113 24.70 11 13.54
2014-05-12 2456 409392 203 10007246 24.50 24.70 24.20 24.20 0.30 -1.22% 24.20 16 24.40 17 13.37
2014-05-13 2456 713920 290 17155830 24.35 24.50 23.80 24.10 0.10 -0.41% 24.00 2 24.10 54 13.31
2014-05-14 2456 450147 243 10822628 23.40 24.30 23.40 24.15 0.05 0.21% 24.15 2 24.20 10 13.34
2014-05-15 2456 287582 168 6893168 23.80 24.10 23.80 24.10 0.05 -0.21% 24.05 8 24.10 4 13.31
2014-05-16 2456 284720 201 6914512 24.05 24.65 23.80 24.65 0.55 2.28% 24.65 11 24.70 46 13.62
2014-05-19 2456 438896 208 10957268 25.30 25.30 24.65 24.95 0.30 1.22% 24.95 1 25.00 38 13.78
2014-05-20 2456 345901 187 8607702 25.10 25.15 24.65 24.80 0.15 -0.6% 24.70 10 24.80 2 13.70
2014-05-21 2456 190500 122 4693075 24.95 24.95 24.45 24.65 0.15 -0.6% 24.50 8 24.65 5 13.62
2014-05-22 2456 250612 170 6222462 24.70 25.00 24.65 24.70 0.05 0.2% 24.70 37 24.85 24 13.65
2014-05-23 2456 1375831 552 34570855 25.00 25.35 24.90 24.90 0.20 0.81% 24.90 1 25.00 12 13.76
2014-05-26 2456 728260 331 18441661 24.90 25.50 24.90 25.40 0.50 2.01% 25.35 14 25.40 31 14.03
2014-05-27 2456 640311 283 16167175 25.50 25.55 25.00 25.10 0.30 -1.18% 25.10 2 25.20 13 13.87
2014-05-28 2456 445040 225 11167342 25.10 25.20 25.00 25.10 0.00 0% 25.00 39 25.10 4 13.87
2014-05-29 2456 459701 225 11573955 25.30 25.35 25.05 25.15 0.05 0.2% 25.15 22 25.30 3 13.90
2014-05-30 2456 1647412 710 42778461 25.15 26.80 25.15 26.30 1.15 4.57% 26.25 16 26.30 53 14.53
2014-06-03 2456 660137 324 17141660 26.30 26.40 25.70 25.85 0.45 -1.71% 25.85 8 25.90 2 14.28
2014-06-04 2456 495062 228 12835442 25.70 26.05 25.70 25.90 0.05 0.19% 25.90 2 25.95 7 14.31
2014-06-05 2456 1791534 712 47342196 25.90 26.65 25.85 26.50 0.60 2.32% 26.45 24 26.50 71 14.64
2014-06-06 2456 1159000 500 30283349 26.50 26.70 25.85 25.85 0.65 -2.45% 25.85 20 26.05 1 14.28
2014-06-09 2456 414897 195 10748893 26.00 26.05 25.85 25.90 0.05 0.19% 25.90 15 25.95 33 14.31
2014-06-10 2456 679414 280 17335456 25.70 25.95 25.30 25.30 0.60 -2.32% 25.30 51 25.40 14 13.98
2014-06-11 2456 572004 261 14615397 25.40 25.90 25.30 25.30 0.00 0% 25.30 16 25.60 4 13.98
2014-06-12 2456 1108093 459 28533017 25.55 25.90 25.50 25.60 0.30 1.19% 25.60 55 25.65 54 14.14
2014-06-13 2456 2442714 1003 64549388 25.60 27.00 25.60 26.75 1.15 4.49% 26.70 3 26.75 17 14.78
2014-06-16 2456 5650361 2200 156883367 27.30 28.30 27.15 28.00 1.25 4.67% 28.00 166 28.05 2 15.47
2014-06-17 2456 2468420 1101 69420453 28.30 28.40 27.90 27.90 0.10 -0.36% 27.90 90 27.95 6 15.41
2014-06-18 2456 6075850 2289 174488483 28.00 29.35 27.95 29.20 1.30 4.66% 29.20 78 29.25 33 16.13
2014-06-19 2456 6691656 2718 196771265 29.45 29.95 28.75 29.30 0.10 0.34% 29.25 78 29.30 13 16.19
2014-06-20 2456 3222716 1319 95595253 29.80 30.00 29.35 29.70 0.40 1.37% 29.65 37 29.70 29 16.41
2014-06-23 2456 2627354 1253 75994512 29.80 30.25 28.05 28.15 1.55 -5.22% 28.15 47 28.20 1 15.55
2014-06-24 2456 2422499 1043 69753717 28.35 29.25 28.15 28.70 0.55 1.95% 28.70 4 28.80 7 15.86
2014-06-25 2456 1145386 530 33051472 28.85 29.15 28.50 28.85 0.15 0.52% 28.80 7 28.85 1 15.94
2014-06-26 2456 1132344 477 32542532 28.85 29.00 28.55 28.75 0.10 -0.35% 28.75 65 28.80 6 15.88
2014-06-27 2456 1026477 425 29601507 28.95 29.00 28.70 28.90 0.15 0.52% 28.90 6 28.95 18 15.97
2014-06-30 2456 1377081 504 39840822 29.00 29.20 28.55 28.80 0.10 -0.35% 28.80 65 28.85 6 15.91
2014-07-01 2456 971246 421 28148789 28.90 29.15 28.85 29.00 0.20 0.69% 29.00 5 29.05 24 16.02
2014-07-02 2456 2878471 1291 84858691 29.10 29.95 29.05 29.40 0.40 1.38% 29.40 6 29.45 5 16.24
2014-07-03 2456 6790336 2440 205917102 29.90 30.90 29.85 30.55 1.15 3.91% 30.50 41 30.55 40 16.88
2014-07-04 2456 2613539 1158 79680520 30.75 30.95 30.15 30.15 0.40 -1.31% 30.15 95 30.20 1 16.66
2014-07-07 2456 1492500 727 44554826 30.50 30.50 29.30 29.90 0.25 -0.83% 29.90 128 29.95 16 16.52
2014-07-08 2456 2476424 941 73417555 29.80 30.05 29.25 29.55 0.35 -1.17% 29.55 19 29.60 4 16.33
2014-07-09 2456 1641694 757 49375396 29.65 30.40 29.65 30.05 0.50 1.69% 30.05 99 30.10 3 16.60
2014-07-10 2456 1888800 722 55866824 30.05 30.45 29.35 29.45 0.60 -2% 29.40 88 29.55 1 16.27
2014-07-11 2456 4769243 1306 140817079 29.35 30.40 28.80 30.30 0.85 2.89% 30.20 20 30.30 160 16.74
2014-07-14 2456 1846006 509 55298117 30.30 30.40 29.50 30.00 0.30 -0.99% 30.00 9 30.05 57 16.57
2014-07-15 2456 2541440 829 77147130 30.10 30.65 29.80 30.40 0.40 1.33% 30.40 2 30.45 33 16.80
2014-07-16 2456 2721724 1061 83597644 30.40 31.15 30.20 30.45 0.05 0.16% 30.40 23 30.50 1 16.82
2014-07-17 2456 3009561 944 89393081 30.20 30.20 29.10 29.55 0.00 -2.96% 29.55 33 29.65 7 16.33
2014-07-18 2456 997884 369 29305486 29.55 29.75 29.10 29.10 0.45 -1.52% 29.10 8 29.15 5 16.08
2014-07-21 2456 1635033 729 46899927 29.20 29.40 28.35 28.35 0.75 -2.58% 28.35 106 28.40 2 15.66
2014-07-22 2456 1292600 656 37313450 28.40 29.30 28.10 29.00 0.65 2.29% 29.00 426 29.05 33 16.02
2014-07-24 2456 1986530 900 59447146 29.80 30.35 29.60 29.65 0.65 2.24% 29.65 103 29.75 5 16.38
2014-07-25 2456 5161040 2151 158278139 30.25 31.20 30.20 30.60 0.95 3.2% 30.60 128 30.65 4 16.91
2014-07-28 2456 1534184 679 46912699 30.60 30.90 30.30 30.30 0.30 -0.98% 30.30 55 30.45 7 16.74
2014-07-29 2456 4361207 1713 135298386 30.60 31.60 30.55 30.85 0.55 1.82% 30.85 21 31.00 24 17.04
2014-07-30 2456 2631831 958 81342516 31.05 31.50 30.30 30.35 0.50 -1.62% 30.35 53 30.40 20 16.77
2014-07-31 2456 1359063 687 40147335 30.30 30.30 29.10 29.35 1.00 -3.29% 29.35 52 29.40 8 16.22
2014-08-01 2456 800426 376 23400800 28.90 29.70 28.60 29.50 0.15 0.51% 29.50 11 29.65 5 16.30
2014-08-04 2456 1047013 409 31625736 29.70 30.50 29.50 30.10 0.60 2.03% 30.10 50 30.15 2 16.63
2014-08-05 2456 575986 272 17261130 30.20 30.50 29.80 29.85 0.25 -0.83% 29.80 32 29.85 8 16.49
2014-08-06 2456 3208626 1158 96916575 29.95 30.90 29.00 30.90 1.05 3.52% 30.85 2 30.90 11 17.07
2014-08-07 2456 9020203 3505 282686571 31.65 32.40 29.10 29.40 1.50 -4.85% 29.35 25 29.40 11 16.24
2014-08-08 2456 2722056 1365 78918037 29.40 29.80 28.35 29.40 0.00 0% 29.40 20 29.45 1 16.24
2014-08-11 2456 1116557 757 33232696 29.75 30.00 29.30 29.90 0.50 1.7% 29.90 4 30.00 35 16.52
2014-08-12 2456 1177690 698 35397273 30.10 30.45 29.50 29.60 0.30 -1% 29.60 19 29.80 9 16.35
2014-08-13 2456 1133850 588 33999500 29.90 30.20 29.65 30.00 0.40 1.35% 29.95 30 30.00 12 16.57
2014-08-14 2456 2018363 798 61097524 30.20 30.70 29.70 30.25 0.25 0.83% 30.25 44 30.30 1 16.35
2014-08-15 2456 557462 294 16649467 30.20 30.25 29.45 29.80 0.45 -1.49% 29.80 11 29.85 2 16.11
2014-08-18 2456 848015 429 24877936 30.00 30.00 29.05 29.35 0.45 -1.51% 29.35 24 29.40 4 15.86
2014-08-19 2456 618951 409 18461501 29.45 30.00 29.45 29.65 0.30 1.02% 29.60 26 29.70 5 16.03
2014-08-20 2456 676465 433 20336276 29.90 30.30 29.65 30.00 0.35 1.18% 30.00 169 30.05 7 16.22
2014-08-21 2456 285506 194 8491548 30.25 30.25 29.50 29.75 0.25 -0.83% 29.75 13 29.80 1 16.08
2014-08-22 2456 458863 206 13699134 29.80 30.00 29.75 29.75 0.00 0% 29.75 4 29.85 2 16.08
2014-08-25 2456 1908534 823 58508382 29.95 31.15 29.90 30.60 0.85 2.86% 30.60 8 30.70 24 16.54
2014-08-26 2456 937587 334 28697842 30.80 30.80 30.50 30.60 0.00 0% 30.55 16 30.60 17 16.54
2014-08-27 2456 757741 347 23259572 30.65 30.95 30.60 30.60 0.00 0% 30.60 3 30.65 14 16.54
2014-08-28 2456 1256041 680 37659391 30.60 30.60 29.55 29.65 0.95 -3.1% 29.65 20 29.70 10 16.03
2014-08-29 2456 780039 435 23427459 29.65 30.30 29.50 30.30 0.65 2.19% 30.10 53 30.35 11 16.38
2014-09-01 2456 1373676 494 42036910 30.55 30.90 30.30 30.85 0.55 1.82% 30.80 24 30.85 69 16.68
2014-09-02 2456 4537802 1477 141740685 30.95 31.80 30.75 31.20 0.35 1.13% 31.20 158 31.25 13 16.86
2014-09-03 2456 7591864 2388 247946305 31.00 33.35 31.00 33.35 2.15 6.89% 33.35 10397 0.00 0 18.03
2014-09-04 2456 22543025 7526 780494240 33.75 35.65 33.40 33.50 0.15 0.45% 33.50 7 33.55 1 18.11
2014-09-05 2456 9768978 3453 343726028 34.30 35.80 33.80 35.80 2.30 6.87% 35.80 1059 0.00 0 19.35
2014-09-09 2456 5769258 2738 205515691 36.45 36.45 34.75 36.00 0.20 0.56% 35.90 31 36.00 7 19.46
2014-09-10 2456 3425265 1454 122411190 35.80 36.45 35.00 36.10 0.10 0.28% 36.00 2 36.10 1 19.51
2014-09-11 2456 3308304 1786 116278134 36.10 36.20 34.20 34.30 1.80 -4.99% 34.30 36 34.35 11 18.54
2014-09-12 2456 3424864 1735 114593450 34.00 34.95 32.50 33.50 0.80 -2.33% 33.50 131 33.60 1 18.11
2014-09-29 2456 4258341 1890 144639194 33.60 35.40 33.60 34.20 0.00 2.09% 34.20 8 34.25 2 18.49
2014-09-30 2456 3332354 1936 108378464 33.70 34.10 31.85 32.10 2.10 -6.14% 32.10 7 32.20 4 17.35
2014-10-01 2456 1780549 882 57864874 32.10 32.95 32.10 32.35 0.25 0.78% 32.35 1 32.40 5 17.49
2014-10-02 2456 651838 396 21105729 32.05 32.75 32.05 32.65 0.30 0.93% 32.65 2 32.70 43 17.65
2014-10-03 2456 1410829 730 47160435 33.15 33.75 32.85 33.35 0.70 2.14% 33.35 9 33.40 31 18.03
2014-10-06 2456 683978 361 22814403 33.35 33.60 33.10 33.30 0.05 -0.15% 33.30 25 33.45 1 18.00
2014-10-07 2456 785735 450 25504600 33.30 33.30 32.10 32.20 1.10 -3.3% 32.20 7 32.25 8 17.41
2014-10-08 2456 4338904 1853 132390400 32.20 32.30 29.95 29.95 2.25 -6.99% 29.95 162 30.00 20 16.19
2014-10-09 2456 3408098 1321 97909938 30.35 30.35 27.95 28.70 1.25 -4.17% 28.70 16 28.75 1 15.51
2014-10-13 2456 4054511 1132 108786374 27.70 27.70 26.70 26.70 2.00 -6.97% 26.70 72 26.75 8 14.43
2014-10-14 2456 1849231 776 49594862 26.70 27.10 26.35 27.00 0.30 1.12% 27.00 79 27.05 11 14.59
2014-10-15 2456 3131889 1230 81131838 27.10 27.10 25.30 25.50 1.50 -5.56% 25.50 88 25.55 5 13.78
2014-10-16 2456 3093107 1392 79997436 24.50 26.60 24.50 25.95 0.45 1.76% 25.80 2 25.95 35 14.03
2014-10-17 2456 1500952 542 39259002 26.00 26.40 25.95 26.30 0.35 1.35% 26.20 16 26.30 5 14.22
2014-10-20 2456 1135171 492 30381704 26.50 27.10 26.45 26.45 0.15 0.57% 26.45 14 26.55 1 14.30
2014-10-21 2456 1480488 638 39365030 26.60 27.30 25.95 26.10 0.35 -1.32% 26.10 49 26.20 3 14.11
2014-10-22 2456 846408 374 22440554 26.50 26.75 26.25 26.35 0.25 0.96% 26.35 19 26.40 7 14.24
2014-10-23 2456 892558 455 23713138 26.30 26.85 26.15 26.75 0.40 1.52% 26.70 1 26.75 3 14.46
2014-10-24 2456 664141 359 17424166 26.75 26.75 26.00 26.30 0.45 -1.68% 26.15 5 26.30 63 14.22
2014-10-27 2456 1486459 754 37370321 26.50 26.50 24.60 25.00 1.30 -4.94% 25.00 10 25.10 1 13.51
2014-10-28 2456 612928 308 15611862 25.50 25.75 25.20 25.50 0.50 2% 25.50 19 25.65 2 13.78
2014-10-29 2456 1599273 703 42980583 25.80 27.25 25.80 26.60 1.10 4.31% 26.60 22 26.70 3 14.38
2014-10-30 2456 684762 421 18336316 26.55 27.15 26.30 26.95 0.35 1.32% 26.90 2 26.95 1 14.57
2014-10-31 2456 746916 359 20193267 27.00 27.20 26.90 27.10 0.15 0.56% 27.05 17 27.10 3 14.65
2014-11-03 2456 2056678 753 56501845 27.25 28.15 27.00 27.10 0.00 0% 27.05 14 27.10 7 14.65
2014-11-04 2456 1122828 490 30838041 27.20 27.70 27.20 27.50 0.40 1.48% 27.40 5 27.50 15 14.86
2014-11-05 2456 667393 281 18146394 27.50 27.70 26.90 27.20 0.30 -1.09% 27.20 1 27.25 4 14.70
2014-11-06 2456 713555 329 19460746 27.20 27.80 26.80 26.80 0.40 -1.47% 26.80 45 26.90 3 14.49
2014-11-07 2456 723888 313 19519894 27.10 27.25 26.80 26.80 0.00 0% 26.80 11 26.90 1 14.49
2014-11-10 2456 864611 330 23259424 27.10 27.20 26.65 26.80 0.00 0% 26.75 5 26.80 7 14.49
2014-11-11 2456 872994 423 23595981 26.90 27.40 26.75 27.40 0.60 2.24% 27.25 5 27.40 3 14.81
2014-11-12 2456 746453 385 20589364 27.35 27.90 27.20 27.30 0.10 -0.36% 27.30 5 27.35 6 14.76
2014-11-13 2456 2767488 1100 78391052 27.75 29.10 27.40 29.10 1.80 6.59% 29.00 17 29.10 51 15.73
2014-11-14 2456 2417622 1093 69242441 29.00 29.00 28.25 28.60 0.50 -1.72% 28.60 7 28.65 2 11.97
2014-11-17 2456 978300 494 28042131 28.70 28.80 28.50 28.60 0.00 0% 28.55 3 28.60 12 11.97
2014-11-18 2456 981152 508 27423529 28.75 28.90 27.30 27.55 1.05 -3.67% 27.55 1 27.60 13 11.53
2014-11-19 2456 512153 269 14130577 27.85 27.85 27.45 27.50 0.05 -0.18% 27.50 16 27.55 11 11.51
2014-11-20 2456 456288 278 12763070 27.55 28.20 27.55 28.20 0.70 2.55% 28.00 9 28.20 15 11.80
2014-11-21 2456 889292 376 25282498 28.40 28.70 28.20 28.25 0.05 0.18% 28.25 19 28.45 7 11.82
2014-11-24 2456 1718383 933 49796826 28.60 29.35 28.30 29.10 0.85 3.01% 29.05 2 29.10 16 12.18
2014-11-25 2456 777095 418 22616227 29.05 29.30 28.70 29.00 0.10 -0.34% 29.00 16 29.05 1 12.13
2014-11-26 2456 2166600 914 64732906 29.10 30.30 29.05 29.80 0.80 2.76% 29.80 6 29.85 52 12.47
2014-11-27 2456 1414548 641 42506340 30.00 30.30 29.70 30.10 0.30 1.01% 30.05 10 30.10 28 12.59
2014-11-28 2456 2848762 1190 87945877 30.25 31.50 30.25 30.45 0.35 1.16% 30.45 38 30.50 14 12.74
2014-12-01 2456 1655827 807 51325251 29.70 31.45 29.60 31.25 0.80 2.63% 31.25 7 31.30 37 13.08
2014-12-02 2456 2300213 1057 74106172 31.65 32.80 31.25 32.50 1.25 4% 32.50 25 32.55 2 13.60
2014-12-03 2456 1594036 765 52178408 32.70 33.40 32.00 32.50 0.00 0% 32.50 47 32.60 3 13.60
2014-12-04 2456 1387482 710 45004821 32.90 33.15 31.85 31.85 0.65 -2% 31.85 18 31.90 1 13.33
2014-12-05 2456 823100 412 26315937 31.70 32.30 31.60 32.10 0.25 0.78% 32.05 8 32.15 22 13.43
2014-12-08 2456 529009 262 17105738 32.40 32.70 32.00 32.10 0.00 0% 32.05 7 32.10 21 13.43
2014-12-09 2456 529208 302 16801556 32.00 32.50 31.40 31.70 0.40 -1.25% 31.65 23 31.75 1 13.26
2014-12-10 2456 616340 351 19401402 31.70 32.00 31.00 31.70 0.00 0% 31.70 339 31.75 2 13.26
2014-12-11 2456 833031 506 26839240 31.20 32.40 31.20 32.40 0.70 2.21% 32.35 5 32.40 30 13.56
2014-12-12 2456 5998678 4321 566293584 91.80 96.30 91.20 32.20 1.50 -0.62% 93.10 105 93.30 22 18.73
2014-12-15 2456 522149 296 16816268 31.80 32.55 31.80 32.20 0.00 0% 32.15 8 32.20 37 13.47
2014-12-16 2456 442226 207 14265682 32.20 32.55 31.90 32.05 0.15 -0.47% 32.00 14 32.20 1 13.41
2014-12-17 2456 627784 319 19973818 32.05 32.10 31.40 32.00 0.05 -0.16% 31.60 1 32.05 7 13.39
2014-12-18 2456 2009124 917 63228070 32.05 32.40 30.90 32.25 0.25 0.78% 32.25 6 32.30 3 13.49
2014-12-19 2456 1994565 801 65661846 32.85 33.20 32.45 32.60 0.35 1.09% 32.60 12 32.85 3 13.64
2014-12-22 2456 670117 345 22152666 32.60 33.40 32.60 33.35 0.75 2.3% 33.30 25 33.35 1 13.95
2014-12-23 2456 3017824 1323 105071892 33.85 35.20 33.75 34.70 1.35 4.05% 34.70 10 34.80 31 14.52
2014-12-24 2456 1522728 746 53203295 34.50 35.45 34.50 34.60 0.10 -0.29% 34.60 27 34.65 10 14.48
2014-12-25 2456 697968 325 24332486 34.60 35.15 34.60 34.70 0.10 0.29% 34.70 15 34.80 3 14.52
2014-12-26 2456 923460 338 32118463 34.75 35.30 34.40 34.50 0.20 -0.58% 34.50 3 34.55 25 14.44
2014-12-27 2456 787510 350 26827205 34.50 34.55 33.70 34.00 0.50 -1.45% 34.00 2 34.10 1 14.23
2014-12-29 2456 461384 234 15679170 33.70 34.20 33.70 34.00 0.00 0% 33.95 1 34.00 16 14.23
2014-12-30 2456 285416 158 9686477 34.10 34.30 33.80 33.85 0.15 -0.44% 33.80 29 33.85 7 14.16
2014-12-31 2456 261542 149 8908791 34.00 34.35 33.65 34.30 0.45 1.33% 34.20 1 34.30 51 14.35