義隆(2458)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　47.10
0
0%		48.00
0.9
1.91%		 　47.15
-0.85
-1.77%		47.50
0.35
0.74%		50.00
2.5
5.26%		52.00
2
4%		52.00
0
0%		 　52.00
0
0%		53.00
1
1.92%		52.80
-0.2
-0.38%		51.60
-1.2
-2.27%		54.50
2.9
5.62%		 　55.00
0.5
0.92%		55.10
0.1
0.18%		55.20
0.1
0.18%		55.50
0.3
0.54%		53.80
-1.7
-3.06%		 　52.60
-1.2
-2.23%		 52.22
2 月　　　　54.00
1.4
2.66%		53.60
-0.4
-0.74%		52.90
-0.7
-1.31%		 　51.90
-1
-1.89%		53.20
1.3
2.5%		54.20
1
1.88%		54.30
0.1
0.18%		53.10
-1.2
-2.21%		 　54.60
1.5
2.82%		54.70
0.1
0.18%		54.10
-0.6
-1.1%		53.20
-0.9
-1.66%		53.80
0.6
1.13%		 　54.00
0.2
0.37%		55.50
1.5
2.78%		54.80
-0.7
-1.26%		54.40
-0.4
-0.73%		 53.87
3 月　　54.00
-0.4
-0.74%		53.60
-0.4
-0.74%		53.40
-0.2
-0.37%		53.60
0.2
0.37%		53.90
0.3
0.56%		 　53.80
-0.1
-0.19%		54.40
0.6
1.12%		54.10
-0.3
-0.55%		55.00
0.9
1.66%		54.40
-0.6
-1.09%		 　55.80
1.4
2.57%		57.90
2.1
3.76%		56.50
-1.4
-2.42%		55.30
-1.2
-2.12%		55.60
0.3
0.54%		 　55.20
-0.4
-0.72%		55.80
0.6
1.09%		56.20
0.4
0.72%		56.00
-0.2
-0.36%		55.40
-0.6
-1.07%		 58.60
3.2
5.78%		55.4
4 月58.60
0
0%		60.00
1.4
2.39%		59.80
-0.2
-0.33%		 　　58.40
-1.4
-2.34%		58.50
0.1
0.17%		58.70
0.2
0.34%		57.60
-1.1
-1.87%		57.00
-0.6
-1.04%		 　58.00
1
1.75%		58.50
0.5
0.86%		58.00
-0.5
-0.85%		59.60
1.6
2.76%		59.00
-0.6
-1.01%		 　59.10
0.1
0.17%		59.30
0.2
0.34%		58.50
-0.8
-1.35%		57.80
-0.7
-1.2%		56.10
-1.7
-2.94%		 　56.20
0.1
0.18%		56.30
0.1
0.18%		55.80
-0.5
-0.89%		 58.02
5 月　56.00
0.2
0.36%		 　56.50
0.5
0.89%		57.00
0.5
0.88%		56.60
-0.4
-0.7%		56.50
-0.1
-0.18%		55.60
-0.9
-1.59%		 　54.80
-0.8
-1.44%		53.80
-1
-1.82%		53.00
-0.8
-1.49%		53.20
0.2
0.38%		53.50
0.3
0.56%		 　54.10
0.6
1.12%		53.70
-0.4
-0.74%		53.00
-0.7
-1.3%		54.00
1
1.89%		55.00
1
1.85%		 　56.50
1.5
2.73%		56.50
0
0%		56.80
0.3
0.53%		56.40
-0.4
-0.7%		57.20
0.8
1.42%		 55.31
6 月　　56.40
-0.8
-1.4%		56.40
0
0%		57.30
0.9
1.6%		59.90
2.6
4.54%		 　59.60
-0.3
-0.5%		58.90
-0.7
-1.17%		59.80
0.9
1.53%		59.70
-0.1
-0.17%		58.90
-0.8
-1.34%		 　59.00
0.1
0.17%		58.90
-0.1
-0.17%		58.20
-0.7
-1.19%		59.00
0.8
1.37%		59.70
0.7
1.19%		 　57.40
-2.3
-3.85%		57.30
-0.1
-0.17%		56.60
-0.7
-1.22%		56.70
0.1
0.18%		57.10
0.4
0.71%		 　57.70
0.6
1.05%		 58.25
7 月58.00
0.3
0.52%		57.00
-1
-1.72%		57.50
0.5
0.88%		57.50
0
0%		 　55.50
-2
-3.48%		55.80
0.3
0.54%		54.70
-1.1
-1.97%		55.90
1.2
2.19%		54.80
-1.1
-1.97%		 　55.10
0.3
0.55%		55.40
0.3
0.54%		52.60
-2.8
-5.05%		52.10
-0.5
-0.95%		51.50
-0.6
-1.15%		 　51.60
0.1
0.19%		51.90
0.3
0.58%		 51.80
-0.1
-0.19%		51.70
-0.1
-0.19%		 　51.00
-0.7
-1.35%		49.30
-1.7
-3.33%		50.20
0.9
1.83%		49.10
-1.1
-2.19%		53.52
8 月49.30
0.2
0.41%		 　49.40
0.1
0.2%		48.60
-0.8
-1.62%		47.75
-0.85
-1.75%		47.30
-0.45
-0.94%		46.80
-0.5
-1.06%		 　48.50
1.7
3.63%		48.95
0.45
0.93%		49.15
0.2
0.41%		48.55
-0.6
-1.22%		50.30
1.75
3.6%		 　49.90
-0.4
-0.8%		49.80
-0.1
-0.2%		50.90
1.1
2.21%		50.10
-0.8
-1.57%		50.10
0
0%		 　50.30
0.2
0.4%		50.50
0.2
0.4%		51.40
0.9
1.78%		51.50
0.1
0.19%		51.30
-0.2
-0.39%		 49.67
9 月51.30
0
0%		51.40
0.1
0.19%		50.80
-0.6
-1.17%		50.30
-0.5
-0.98%		50.80
0.5
0.99%		 　　50.20
-0.6
-1.18%		50.00
-0.2
-0.4%		49.80
-0.2
-0.4%		49.20
-0.6
-1.2%		 　48.90
-0.3
-0.61%		48.50
-0.4
-0.82%		49.15
0.65
1.34%		49.25
0.1
0.2%		51.60
2.35
4.77%		 　51.00
-0.6
-1.16%		50.60
-0.4
-0.78%		50.50
-0.1
-0.2%		50.50
0
0%		50.50
0
0%		 　52.20
1.7
3.37%		51.80
-0.4
-0.77%		 50.44
10 月50.90
-0.9
-1.74%		51.10
0.2
0.39%		52.60
1.5
2.94%		 　52.50
-0.1
-0.19%		52.10
-0.4
-0.76%		51.50
-0.6
-1.15%		50.90
-0.6
-1.17%		 　　47.80
-3.1
-6.09%		47.95
0.15
0.31%		47.20
-0.75
-1.56%		46.60
-0.6
-1.27%		46.15
-0.45
-0.97%		 　46.90
0.75
1.63%		47.00
0.1
0.21%		47.10
0.1
0.21%		47.00
-0.1
-0.21%		46.45
-0.55
-1.17%		 　45.00
-1.45
-3.12%		46.50
1.5
3.33%		47.80
1.3
2.8%		48.00
0.2
0.42%		48.10
0.1
0.21%		48.44
11 月 　48.65
0.55
1.14%		48.70
0.05
0.1%		48.30
-0.4
-0.82%		47.80
-0.5
-1.04%		48.05
0.25
0.52%		 　47.80
-0.25
-0.52%		47.15
-0.65
-1.36%		46.65
-0.5
-1.06%		46.30
-0.35
-0.75%		45.55
-0.75
-1.62%		 　45.35
-0.2
-0.44%		44.85
-0.5
-1.1%		42.20
-2.65
-5.91%		43.35
1.15
2.73%		43.80
0.45
1.04%		 　43.90
0.1
0.23%		43.60
-0.3
-0.68%		43.80
0.2
0.46%		44.40
0.6
1.37%		43.90
-0.5
-1.13%		 45.59
12 月43.75
-0.15
-0.34%		43.70
-0.05
-0.11%		44.35
0.65
1.49%		44.50
0.15
0.34%		44.65
0.15
0.34%		 　43.90
-0.75
-1.68%		44.60
0.7
1.59%		44.75
0.15
0.34%		44.55
-0.2
-0.45%		45.25
0.7
1.57%		 　46.10
0.85
1.88%		45.50
-0.6
-1.3%		44.55
-0.95
-2.09%		44.50
-0.05
-0.11%		44.10
-0.4
-0.9%		 　44.85
0.75
1.7%		45.15
0.3
0.67%		45.35
0.2
0.44%		45.55
0.2
0.44%		45.60
0.05
0.11%		47.15
1.55
3.4%		 47.05
-0.1
-0.21%		46.65
-0.4
-0.85%		48.05
1.4
3%		45.22

說明:最高漲幅:5.78%最低跌幅:-6.09% 最高價:60.00最低價:42.20平均價:52.06,灰色底表示週末,漲148天(108.9)元,跌152天(-103)元,平盤14天
6%=4,5%=3,4%=5,3%=22,2%=23,1%=42,0%=63,-0%=1,-1%=2,-2%=3,-3%=7,-4%=30,-5%=32,-6%=77,

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 2458 9376911 4511 444098958 47.10 47.80 47.00 47.10 0.25 0% 47.10 168 47.15 1 12.76
2014-01-03 2458 16713821 8172 801412218 47.20 48.30 47.20 48.00 0.90 1.91% 48.00 196 48.05 22 13.01
2014-01-06 2458 7529582 3750 356749316 48.20 48.45 46.85 47.15 0.85 -1.77% 47.10 127 47.15 10 12.78
2014-01-07 2458 6200410 2973 295117923 47.30 47.85 47.25 47.50 0.35 0.74% 47.50 78 47.55 4 12.87
2014-01-08 2458 32104700 14179 1596847150 48.00 50.70 48.00 50.00 2.50 5.26% 50.00 225 50.10 18 13.55
2014-01-09 2458 50167263 20753 2147483647 50.60 52.60 50.50 52.00 2.00 4% 51.90 11 52.00 214 14.09
2014-01-10 2458 32124754 13492 1687006508 53.40 53.80 51.10 52.00 0.00 0% 51.90 80 52.00 70 14.09
2014-01-13 2458 13209737 6120 689553324 53.00 53.00 51.80 52.00 0.00 0% 51.90 152 52.00 52 14.09
2014-01-14 2458 20850062 9332 1099429386 52.00 53.30 52.00 53.00 1.00 1.92% 52.90 33 53.00 301 14.36
2014-01-15 2458 16183486 6512 859975846 53.20 53.80 52.60 52.80 0.20 -0.38% 52.70 695 52.80 41 14.31
2014-01-16 2458 16815662 6889 880423755 53.30 53.50 51.30 51.60 1.20 -2.27% 51.60 150 51.70 18 13.98
2014-01-17 2458 44907080 18282 2147483647 52.50 54.90 52.30 54.50 2.90 5.62% 54.40 28 54.50 248 14.77
2014-01-20 2458 41864954 17689 2147483647 55.40 56.50 54.70 55.00 0.50 0.92% 55.00 111 55.10 7 14.91
2014-01-21 2458 16871829 7327 928099665 55.10 55.60 54.20 55.10 0.10 0.18% 55.10 52 55.20 243 14.93
2014-01-22 2458 14652313 7005 813797968 55.10 55.90 54.50 55.20 0.10 0.18% 55.20 25 55.30 50 14.96
2014-01-23 2458 11887302 4543 656753256 55.80 55.80 54.60 55.50 0.30 0.54% 55.40 56 55.50 75 15.04
2014-01-24 2458 12562740 5884 682223160 55.50 55.60 53.80 53.80 1.70 -3.06% 53.80 252 53.90 29 14.58
2014-01-27 2458 8893510 4441 468375630 52.50 53.20 52.00 52.60 1.20 -2.23% 52.60 80 52.70 82 14.25
2014-02-05 2458 8748480 4442 464680020 51.60 54.20 51.50 54.00 1.40 2.66% 54.00 78 54.10 28 14.63
2014-02-06 2458 7124903 3612 383834362 54.40 54.40 53.40 53.60 0.40 -0.74% 53.50 122 53.60 6 14.53
2014-02-07 2458 8628514 4591 461215338 54.00 54.40 52.60 52.90 0.70 -1.31% 52.80 131 52.90 86 14.34
2014-02-10 2458 8634688 4485 454345137 53.00 53.70 51.40 51.90 1.00 -1.89% 51.90 27 52.00 37 14.07
2014-02-11 2458 10683284 5100 560286636 51.90 53.40 51.20 53.20 1.30 2.5% 53.10 20 53.20 16 14.42
2014-02-12 2458 18399161 8681 1001867819 53.90 55.00 53.80 54.20 1.00 1.88% 54.20 44 54.30 7 14.69
2014-02-13 2458 5919549 3103 319768116 54.30 54.40 53.60 54.30 0.10 0.18% 54.30 102 54.40 102 14.72
2014-02-14 2458 14755832 6674 802220735 54.90 55.50 53.10 53.10 1.20 -2.21% 53.10 283 53.20 63 14.39
2014-02-17 2458 10251394 5400 554205100 53.70 54.80 53.10 54.60 1.50 2.82% 54.50 13 54.60 113 14.80
2014-02-18 2458 12143470 5380 666699248 55.00 55.50 54.20 54.70 0.10 0.18% 54.70 102 54.80 16 14.82
2014-02-19 2458 20343513 8989 1121075346 55.20 56.00 54.10 54.10 0.60 -1.1% 54.10 318 54.20 12 14.66
2014-02-20 2458 10238742 5679 550206967 54.10 54.60 53.20 53.20 0.90 -1.66% 53.20 234 53.30 19 14.42
2014-02-21 2458 9033438 4598 488958748 54.30 54.70 53.70 53.80 0.60 1.13% 53.80 92 53.90 7 14.58
2014-02-24 2458 4813096 2521 259533784 54.00 54.40 53.40 54.00 0.20 0.37% 53.90 2 54.00 75 14.63
2014-02-25 2458 16265546 7499 895479389 54.50 55.60 54.10 55.50 1.50 2.78% 55.40 19 55.50 64 15.04
2014-02-26 2458 9118958 4169 502007687 55.30 55.30 54.70 54.80 0.70 -1.26% 54.80 32 54.90 16 14.85
2014-02-27 2458 6523106 3318 356614677 55.40 55.50 54.10 54.40 0.40 -0.73% 54.30 37 54.40 49 14.74
2014-03-03 2458 4368962 2278 235738829 54.00 54.40 53.40 54.00 0.40 -0.74% 54.00 58 54.10 32 14.63
2014-03-04 2458 5856139 2910 314422637 54.00 54.40 53.30 53.60 0.40 -0.74% 53.60 21 53.70 59 14.53
2014-03-05 2458 6331373 2995 340019082 54.00 54.30 53.40 53.40 0.20 -0.37% 53.40 150 53.50 7 14.47
2014-03-06 2458 6516720 2916 349916452 53.40 54.00 53.30 53.60 0.20 0.37% 53.60 97 53.70 34 14.53
2014-03-07 2458 12162465 5842 663753846 54.00 55.30 53.90 53.90 0.30 0.56% 53.90 141 54.00 15 14.61
2014-03-10 2458 4827742 2105 260198554 54.40 54.40 53.50 53.80 0.10 -0.19% 53.80 195 53.90 18 14.58
2014-03-11 2458 4590075 2173 249531163 54.30 54.80 53.90 54.40 0.60 1.12% 54.40 2 54.50 143 14.74
2014-03-12 2458 4410689 2145 240041869 54.60 54.80 54.10 54.10 0.30 -0.55% 54.10 134 54.30 10 14.66
2014-03-13 2458 10907308 4806 600457740 54.60 55.50 54.60 55.00 0.90 1.66% 54.90 34 55.00 64 14.91
2014-03-14 2458 5005536 2350 272423302 54.60 54.80 54.20 54.40 0.60 -1.09% 54.40 83 54.50 74 14.74
2014-03-17 2458 12721492 5970 706301837 54.50 56.00 54.30 55.80 1.40 2.57% 55.70 96 55.80 94 15.12
2014-03-18 2458 33582488 15047 1936336522 56.50 58.50 56.50 57.90 2.10 3.76% 57.80 10 57.90 260 15.69
2014-03-19 2458 19553607 8320 1114901044 58.30 58.30 56.10 56.50 1.40 -2.42% 56.40 99 56.50 42 15.31
2014-03-20 2458 15323805 7392 852976971 56.00 56.30 55.00 55.30 1.20 -2.12% 55.20 92 55.30 50 14.99
2014-03-21 2458 10195826 5237 573235056 56.80 57.20 55.40 55.60 0.30 0.54% 55.60 119 55.70 10 15.07
2014-03-24 2458 9066899 4358 495257290 55.50 55.60 53.20 55.20 0.40 -0.72% 55.20 402 55.30 37 14.96
2014-03-25 2458 7106387 3194 395287372 55.30 56.20 55.00 55.80 0.60 1.09% 55.70 59 55.80 76 15.12
2014-03-26 2458 8361358 3835 471064214 56.20 57.00 55.60 56.20 0.40 0.72% 56.10 21 56.20 22 15.23
2014-03-27 2458 10388981 4505 588323727 56.60 57.40 56.00 56.00 0.20 -0.36% 56.00 137 56.10 3 15.18
2014-03-28 2458 7256695 3794 406935736 56.00 56.70 55.40 55.40 0.60 -1.07% 55.40 75 55.50 7 14.62
2014-03-31 2458 24329506 10454 1413029133 57.00 58.70 57.00 58.60 3.20 5.78% 58.60 180 58.70 298 15.46
2014-04-01 2458 15256333 6725 892752907 59.00 59.10 57.80 58.60 0.00 0% 58.50 46 58.60 185 15.46
2014-04-02 2458 23966782 9958 1436865220 59.00 60.50 59.00 60.00 1.40 2.39% 60.00 1138 60.10 49 15.83
2014-04-03 2458 10204884 4865 609977051 60.30 60.50 59.30 59.80 0.20 -0.33% 59.70 166 59.80 138 15.78
2014-04-07 2458 10537467 5016 615423207 59.00 59.20 57.90 58.40 1.40 -2.34% 58.40 151 58.50 96 15.41
2014-04-08 2458 9907142 4952 582472844 58.70 59.50 58.20 58.50 0.10 0.17% 58.50 55 58.60 7 15.44
2014-04-09 2458 5885796 2969 344473090 58.70 59.10 58.00 58.70 0.20 0.34% 58.70 45 58.80 110 15.49
2014-04-10 2458 7169462 3901 416898858 59.10 59.30 57.50 57.60 1.10 -1.87% 57.60 107 57.70 7 15.20
2014-04-11 2458 9929800 5280 561603765 56.70 57.30 55.70 57.00 0.60 -1.04% 57.00 30 57.10 73 15.04
2014-04-14 2458 12169205 6143 710953990 57.60 59.00 57.60 58.00 1.00 1.75% 58.00 232 58.10 28 15.30
2014-04-15 2458 7394486 4039 431271438 58.20 58.90 57.70 58.50 0.50 0.86% 58.50 20 58.60 2318 15.44
2014-04-16 2458 5105998 2843 296402884 58.50 58.70 57.70 58.00 0.50 -0.85% 58.00 61 58.10 19 15.30
2014-04-17 2458 11119415 5672 657296001 58.40 59.80 58.20 59.60 1.60 2.76% 59.50 30 59.60 22 15.73
2014-04-18 2458 6919483 3586 409411136 59.90 60.00 58.80 59.00 0.60 -1.01% 59.00 11 59.10 32 15.57
2014-04-21 2458 3555818 2159 208223730 59.00 59.20 58.10 59.10 0.10 0.17% 59.00 16 59.10 58 15.59
2014-04-22 2458 4868555 2411 287262790 59.10 59.30 58.50 59.30 0.20 0.34% 59.20 10 59.30 1725 15.65
2014-04-23 2458 8435304 3668 495806351 59.50 59.60 58.30 58.50 0.80 -1.35% 58.40 87 58.50 34 15.44
2014-04-24 2458 9649951 4565 566238554 59.00 59.80 57.60 57.80 0.70 -1.2% 57.80 17 57.90 2 15.25
2014-04-25 2458 12064746 5773 678632512 58.40 58.40 54.80 56.10 1.70 -2.94% 56.10 59 56.20 23 14.80
2014-04-28 2458 6304057 3485 350822701 54.50 56.50 54.40 56.20 0.10 0.18% 56.20 31 56.30 11 14.83
2014-04-29 2458 6326380 3038 356677125 56.40 57.00 56.10 56.30 0.10 0.18% 56.30 91 56.40 30 14.85
2014-04-30 2458 5758473 2919 321015036 56.50 56.90 54.80 55.80 0.50 -0.89% 55.80 76 55.90 151 14.72
2014-05-02 2458 4103421 1980 230607476 56.70 56.70 55.80 56.00 0.20 0.36% 56.00 130 56.10 24 14.78
2014-05-05 2458 3184440 1563 178774880 56.00 56.50 55.70 56.50 0.50 0.89% 56.40 10 56.50 51 14.91
2014-05-06 2458 7059532 4022 404904478 57.00 57.90 57.00 57.00 0.50 0.88% 57.00 104 57.20 2 15.04
2014-05-07 2458 4214822 2404 240032219 57.30 57.60 56.50 56.60 0.40 -0.7% 56.50 261 56.60 34 14.93
2014-05-08 2458 2928141 1484 166126359 57.00 57.10 56.50 56.50 0.10 -0.18% 56.50 229 56.60 31 14.91
2014-05-09 2458 5240947 2470 292198935 56.60 56.90 55.10 55.60 0.90 -1.59% 55.50 86 55.60 12 14.67
2014-05-12 2458 6182125 2682 338794181 55.10 55.50 54.20 54.80 0.80 -1.44% 54.70 23 54.80 11 14.46
2014-05-13 2458 7186520 3398 389417893 55.00 55.30 53.40 53.80 1.00 -1.82% 53.70 105 53.80 109 14.20
2014-05-14 2458 6807451 3528 360550054 53.50 54.00 52.50 53.00 0.80 -1.49% 52.90 157 53.00 9 14.76
2014-05-15 2458 5539606 2876 293936356 53.00 53.70 52.50 53.20 0.20 0.38% 53.20 39 53.30 286 14.82
2014-05-16 2458 3550783 1770 187660688 53.00 53.50 52.20 53.50 0.30 0.56% 53.40 16 53.50 63 14.90
2014-05-19 2458 3398410 1765 183313622 53.60 54.30 53.60 54.10 0.60 1.12% 54.10 11 54.20 85 15.07
2014-05-20 2458 4271540 2108 231648831 54.50 54.80 53.70 53.70 0.40 -0.74% 53.70 67 53.80 13 14.96
2014-05-21 2458 3760886 1879 199479733 53.50 53.50 52.70 53.00 0.70 -1.3% 52.90 65 53.00 271 14.76
2014-05-22 2458 4406342 2299 237851301 53.10 54.30 53.10 54.00 1.00 1.89% 54.00 7 54.10 104 15.04
2014-05-23 2458 8287010 3812 455715748 55.00 55.40 54.50 55.00 1.00 1.85% 54.90 686 55.00 9 15.32
2014-05-26 2458 9350412 4604 525097774 55.40 56.50 55.40 56.50 1.50 2.73% 56.40 8 56.50 318 15.74
2014-05-27 2458 9504822 4435 539541789 57.00 57.10 55.90 56.50 0.00 0% 56.50 63 56.60 35 15.74
2014-05-28 2458 7875509 3330 449086457 56.50 57.50 56.50 56.80 0.30 0.53% 56.80 8 56.90 72 15.82
2014-05-29 2458 5146397 2570 292214642 57.30 57.50 56.30 56.40 0.40 -0.7% 56.40 215 56.50 15 15.71
2014-05-30 2458 7748339 4030 442163585 56.90 57.50 56.50 57.20 0.80 1.42% 57.20 211 57.30 162 15.93
2014-06-03 2458 6109956 3113 348970416 57.70 58.00 56.30 56.40 0.80 -1.4% 56.40 44 56.50 10 15.71
2014-06-04 2458 4109381 2492 233378098 56.40 57.30 56.40 56.40 0.00 0% 56.40 120 56.60 3 15.71
2014-06-05 2458 8246047 4021 473082300 57.10 57.80 56.80 57.30 0.90 1.6% 57.30 603 57.40 3 15.96
2014-06-06 2458 25431911 11328 1508351761 58.00 60.40 57.60 59.90 2.60 4.54% 59.80 356 59.90 32 16.69
2014-06-09 2458 13144313 6074 788272878 60.60 60.70 59.30 59.60 0.30 -0.5% 59.60 97 59.70 15 16.60
2014-06-10 2458 6079376 2944 359037314 59.60 59.80 58.60 58.90 0.70 -1.17% 58.90 460 59.00 42 16.41
2014-06-11 2458 13793018 6229 832610670 59.00 61.20 59.00 59.80 0.90 1.53% 59.80 121 59.90 28 16.66
2014-06-12 2458 8290674 3701 495304628 60.00 60.20 59.20 59.70 0.10 -0.17% 59.70 10 59.80 4 16.63
2014-06-13 2458 5198738 2740 306686563 59.40 59.60 58.70 58.90 0.80 -1.34% 58.90 39 59.00 15 16.41
2014-06-16 2458 6485045 3105 381324955 59.00 59.50 58.10 59.00 0.10 0.17% 59.00 167 59.10 1 16.43
2014-06-17 2458 5283815 2587 314444785 59.50 60.20 58.90 58.90 0.10 -0.17% 58.90 138 59.00 45 16.41
2014-06-18 2458 6966346 3139 407506927 59.10 59.20 58.10 58.20 0.70 -1.19% 58.20 142 58.30 39 16.21
2014-06-19 2458 4612556 2070 272727834 59.00 59.70 58.50 59.00 0.80 1.37% 59.00 36 59.10 49 16.43
2014-06-20 2458 10911471 4602 653335872 59.40 60.40 59.20 59.70 0.70 1.19% 59.60 35 59.70 63 16.63
2014-06-23 2458 10606688 4715 618203155 60.00 60.10 57.10 57.40 2.30 -3.85% 57.40 112 57.50 3 15.99
2014-06-24 2458 4000075 2279 229435485 57.50 57.80 57.00 57.30 0.10 -0.17% 57.30 15 57.40 58 15.96
2014-06-25 2458 4283506 2451 243370384 57.10 57.20 56.60 56.60 0.70 -1.22% 56.60 205 56.70 4 15.77
2014-06-26 2458 4647178 2201 264333298 57.00 57.20 56.60 56.70 0.10 0.18% 56.70 88 56.80 25 15.79
2014-06-27 2458 3555447 1691 202636409 56.90 57.30 56.60 57.10 0.40 0.71% 57.10 8 57.20 51 15.91
2014-06-30 2458 2773645 1444 159421863 57.40 57.70 57.20 57.70 0.60 1.05% 57.60 117 57.70 24 16.07
2014-07-01 2458 6072502 3387 353194916 57.70 58.80 57.70 58.00 0.30 0.52% 57.90 44 58.00 3 16.16
2014-07-02 2458 11142988 4726 638316399 58.60 58.60 56.20 57.00 1.00 -1.72% 56.90 73 57.00 2 15.88
2014-07-03 2458 10254418 3655 585829743 57.00 57.70 56.10 57.50 0.50 0.88% 57.40 22 57.50 6 16.02
2014-07-04 2458 6194831 3093 356434826 57.50 58.30 56.80 57.50 0.00 0% 57.50 543 57.60 51 16.02
2014-07-07 2458 10528471 5303 585937524 56.60 56.60 54.90 55.50 2.00 -3.48% 55.40 87 55.50 50 15.46
2014-07-08 2458 6224926 3198 342625451 55.40 55.80 54.50 55.80 0.30 0.54% 55.70 60 55.80 26 15.54
2014-07-09 2458 5553800 2882 304661345 55.50 55.50 54.60 54.70 1.10 -1.97% 54.70 127 54.80 12 15.24
2014-07-10 2458 4141733 1736 229612848 54.70 55.90 54.70 55.90 1.20 2.19% 55.90 129 56.00 180 15.57
2014-07-11 2458 4685166 2320 257422530 55.70 55.70 54.50 54.80 1.10 -1.97% 54.80 3 54.90 13 15.26
2014-07-14 2458 3990352 1760 219871123 55.40 55.50 54.90 55.10 0.30 0.55% 55.10 35 55.20 8 15.35
2014-07-15 2458 7917360 3067 438232129 55.10 55.50 55.10 55.40 0.30 0.54% 55.40 279 55.50 185 15.43
2014-07-16 2458 7575393 3525 398043902 52.20 52.90 52.10 52.60 0.00 -5.05% 52.60 47 52.70 91 14.65
2014-07-17 2458 3866826 2096 202746210 52.70 53.30 51.90 52.10 0.50 -0.95% 52.10 72 52.20 19 14.51
2014-07-18 2458 3222166 1645 166576143 51.60 52.10 51.30 51.50 0.60 -1.15% 51.50 106 51.60 15 14.35
2014-07-21 2458 2540153 1444 131092396 51.70 52.00 51.40 51.60 0.10 0.19% 51.60 47 51.70 47 14.37
2014-07-22 2458 3307681 1608 170905223 51.80 52.00 51.50 51.90 0.30 0.58% 51.80 20 51.90 111 14.46
2014-07-24 2458 2344441 1270 121815562 52.00 52.40 51.70 51.80 0.10 -0.19% 51.80 53 51.90 54 14.43
2014-07-25 2458 2486588 1497 128610184 51.90 52.30 51.50 51.70 0.10 -0.19% 51.60 50 51.70 8 14.40
2014-07-28 2458 3796956 1855 194442732 51.70 51.90 50.80 51.00 0.70 -1.35% 51.00 214 51.20 17 14.21
2014-07-29 2458 6115016 2637 304656368 51.10 51.50 48.65 49.30 1.70 -3.33% 49.25 25 49.30 109 13.73
2014-07-30 2458 5206335 2865 262176944 49.80 51.10 49.80 50.20 0.90 1.83% 50.20 55 50.30 3 13.98
2014-07-31 2458 5840654 2850 288593943 50.20 50.50 48.85 49.10 1.10 -2.19% 49.10 115 49.15 2 13.68
2014-08-01 2458 3825959 1826 186257668 48.00 49.40 47.80 49.30 0.20 0.41% 49.25 28 49.30 64 13.73
2014-08-04 2458 1563550 810 77332475 49.30 49.70 49.00 49.40 0.10 0.2% 49.35 80 49.40 16 13.76
2014-08-05 2458 3522221 2374 171486591 49.40 49.40 48.10 48.60 0.80 -1.62% 48.60 14 48.65 10 13.54
2014-08-06 2458 4600753 2703 219004694 48.70 49.05 46.90 47.75 0.85 -1.75% 47.70 7 47.75 27 13.30
2014-08-07 2458 2832417 1637 134789693 47.95 48.15 47.20 47.30 0.45 -0.94% 47.25 80 47.30 1 13.18
2014-08-08 2458 2741104 1580 128043515 47.00 47.30 46.30 46.80 0.50 -1.06% 46.80 2 46.90 6 13.04
2014-08-11 2458 2995169 1798 143890240 47.00 48.60 47.00 48.50 1.70 3.63% 48.45 33 48.50 67 13.51
2014-08-12 2458 4832600 2581 238668560 49.00 49.85 48.95 48.95 0.45 0.93% 48.90 17 49.00 26 13.64
2014-08-13 2458 1539171 957 75289999 49.00 49.20 48.70 49.15 0.20 0.41% 49.05 3 49.15 12 13.69
2014-08-14 2458 3440213 1792 169503951 49.50 49.85 48.55 48.55 0.60 -1.22% 48.55 17 48.60 7 13.91
2014-08-15 2458 6187967 3251 307820928 48.55 50.30 48.55 50.30 1.75 3.6% 50.30 22 50.40 125 14.41
2014-08-18 2458 3899080 2070 195016650 50.60 50.80 49.70 49.90 0.40 -0.8% 49.85 82 50.00 35 14.30
2014-08-19 2458 3465234 2039 172949150 50.00 50.30 49.35 49.80 0.10 -0.2% 49.80 9 49.85 4 14.27
2014-08-20 2458 6734572 3282 342327434 50.30 51.30 50.10 50.90 1.10 2.21% 50.80 209 50.90 10 14.58
2014-08-21 2458 4234828 2135 212690411 51.00 51.00 49.70 50.10 0.80 -1.57% 50.10 110 50.20 1 14.36
2014-08-22 2458 2821215 1625 141782565 50.50 50.60 50.10 50.10 0.00 0% 50.10 56 50.20 19 14.36
2014-08-25 2458 2131480 1389 107485892 50.10 50.80 50.10 50.30 0.20 0.4% 50.30 9 50.40 15 14.41
2014-08-26 2458 3307990 1714 168213190 50.40 51.10 50.30 50.50 0.20 0.4% 50.50 226 50.60 2 14.47
2014-08-27 2458 5304929 2504 272301842 51.00 51.70 50.70 51.40 0.90 1.78% 51.40 11 51.50 129 14.73
2014-08-28 2458 7084358 3334 368973166 52.00 52.80 51.50 51.50 0.10 0.19% 51.50 111 51.60 6 14.76
2014-08-29 2458 2226194 1220 113920586 51.20 51.50 50.80 51.30 0.20 -0.39% 51.30 8 51.40 140 14.70
2014-09-01 2458 2228166 1185 115104409 51.50 52.10 51.30 51.30 0.00 0% 51.30 155 51.50 22 14.70
2014-09-02 2458 4180110 2356 216516976 52.00 52.20 51.40 51.40 0.10 0.19% 51.40 6 51.50 6 14.73
2014-09-03 2458 3914081 2402 198542208 51.50 51.70 50.10 50.80 0.60 -1.17% 50.80 17 50.90 61 14.56
2014-09-04 2458 1507865 916 76237068 50.30 51.00 50.30 50.30 0.50 -0.98% 50.30 138 50.50 11 14.41
2014-09-05 2458 1462472 862 73889475 50.50 50.80 50.30 50.80 0.50 0.99% 50.70 3 50.80 77 14.56
2014-09-09 2458 1539403 912 77753927 51.10 51.20 50.10 50.20 0.60 -1.18% 50.20 2 50.40 7 14.38
2014-09-10 2458 2082299 1188 103575226 50.10 50.20 49.45 50.00 0.20 -0.4% 50.00 33 50.10 4 14.33
2014-09-11 2458 1259951 815 63048846 50.00 50.40 49.80 49.80 0.20 -0.4% 49.80 88 49.90 1 14.27
2014-09-12 2458 1798518 1039 88797933 50.00 50.10 49.10 49.20 0.60 -1.2% 49.20 10 49.30 6 14.10
2014-09-15 2458 1411791 904 69333174 48.70 49.60 48.70 48.90 0.30 -0.61% 48.90 4 49.00 7 14.01
2014-09-16 2458 1893762 1056 92116652 49.00 49.10 48.35 48.50 0.40 -0.82% 48.50 20 48.55 8 13.90
2014-09-17 2458 1302151 864 63986811 48.75 49.35 48.75 49.15 0.65 1.34% 49.10 120 49.15 7 14.08
2014-09-18 2458 890645 548 43926160 49.30 49.50 49.00 49.25 0.10 0.2% 49.25 7 49.30 2 14.11
2014-09-19 2458 5400720 2651 274479141 49.60 51.60 49.60 51.60 2.35 4.77% 51.50 58 51.60 113 14.79
2014-09-22 2458 6946908 3268 357969616 51.60 52.00 51.00 51.00 0.60 -1.16% 51.00 53 51.10 4 14.61
2014-09-23 2458 2434402 1407 123911719 51.20 51.40 50.60 50.60 0.40 -0.78% 50.60 24 50.70 27 14.50
2014-09-24 2458 2898545 1506 147484824 50.50 51.40 50.50 50.50 0.10 -0.2% 50.50 159 50.70 10 14.47
2014-09-25 2458 2543772 1526 128774355 51.00 51.20 50.10 50.50 0.00 0% 50.40 19 50.50 30 14.47
2014-09-26 2458 3393049 1758 170933265 50.10 51.00 49.75 50.50 0.00 0% 50.50 27 50.60 1 14.47
2014-09-29 2458 9893378 4626 511920441 50.90 52.40 50.50 52.20 1.70 3.37% 52.10 138 52.20 58 14.96
2014-09-30 2458 4612306 2501 238121038 52.10 52.10 51.10 51.80 0.40 -0.77% 51.70 26 51.80 40 14.84
2014-10-01 2458 3388016 1772 173808007 51.50 51.90 50.90 50.90 0.90 -1.74% 50.90 121 51.00 10 14.58
2014-10-02 2458 2660470 1498 135629462 50.50 51.40 50.40 51.10 0.20 0.39% 51.10 9 51.20 5 14.64
2014-10-03 2458 14904211 6818 784280989 51.60 53.20 51.50 52.60 1.50 2.94% 52.60 58 52.70 124 15.07
2014-10-06 2458 4566432 2272 240146474 52.90 52.90 52.30 52.50 0.10 -0.19% 52.50 35 52.60 20 15.04
2014-10-07 2458 2949652 1619 153530929 52.10 52.30 51.70 52.10 0.40 -0.76% 52.10 148 52.20 31 14.93
2014-10-08 2458 3331853 1545 172683626 51.80 52.30 51.50 51.50 0.60 -1.15% 51.50 12 51.60 98 14.76
2014-10-09 2458 4441423 2251 228668180 52.20 52.70 50.30 50.90 0.60 -1.17% 50.90 1 51.00 6 14.58
2014-10-13 2458 5700193 2875 274175607 48.10 48.80 47.60 47.80 3.10 -6.09% 47.80 149 47.90 5 13.70
2014-10-14 2458 3030634 1515 145287791 47.80 48.30 47.45 47.95 0.15 0.31% 47.95 19 48.00 8 13.74
2014-10-15 2458 3584060 1951 170652087 48.00 48.60 47.10 47.20 0.75 -1.56% 47.15 13 47.20 1 13.52
2014-10-16 2458 4918402 2497 224826994 46.40 46.95 44.30 46.60 0.60 -1.27% 46.60 54 46.65 2 13.35
2014-10-17 2458 3296520 1552 152977521 47.40 47.40 45.70 46.15 0.45 -0.97% 46.10 1 46.15 174 13.22
2014-10-20 2458 1403006 855 65975278 47.35 47.35 46.85 46.90 0.75 1.63% 46.90 27 46.95 1 13.44
2014-10-21 2458 1397221 851 65743437 47.20 47.45 46.80 47.00 0.10 0.21% 46.95 1 47.00 65 13.47
2014-10-22 2458 2333498 1323 110425601 47.95 47.95 47.00 47.10 0.10 0.21% 47.05 8 47.10 9 13.50
2014-10-23 2458 1255640 709 59227295 47.00 47.55 47.00 47.00 0.10 -0.21% 47.00 228 47.10 5 13.47
2014-10-24 2458 1307194 808 60987310 47.20 47.30 46.30 46.45 0.55 -1.17% 46.45 9 46.50 5 13.31
2014-10-27 2458 2256277 1216 102257884 46.80 46.80 44.70 45.00 1.45 -3.12% 45.00 80 45.05 2 12.89
2014-10-28 2458 1786747 1118 82106530 45.60 46.50 45.50 46.50 1.50 3.33% 46.40 5 46.50 74 13.32
2014-10-29 2458 3024495 1812 144058949 46.80 48.00 46.70 47.80 1.30 2.8% 47.75 29 47.80 2 13.70
2014-10-30 2458 1320753 772 62979344 47.80 48.00 47.25 48.00 0.20 0.42% 47.95 12 48.00 45 13.75
2014-10-31 2458 1562676 944 75052492 48.00 48.30 47.70 48.10 0.10 0.21% 48.10 13 48.15 7 13.78
2014-11-03 2458 3391345 1927 165667163 48.50 49.40 48.25 48.65 0.55 1.14% 48.65 1 48.70 6 13.94
2014-11-04 2458 1346238 819 65641031 48.95 49.00 48.55 48.70 0.05 0.1% 48.70 1 48.75 10 13.95
2014-11-05 2458 1288898 870 62428600 48.90 49.00 48.20 48.30 0.40 -0.82% 48.25 52 48.30 13 13.84
2014-11-06 2458 1501840 1110 72204786 48.30 48.50 47.60 47.80 0.50 -1.04% 47.75 2 47.80 8 13.70
2014-11-07 2458 1063220 805 51158051 48.00 48.40 47.80 48.05 0.25 0.52% 48.00 55 48.10 15 13.77
2014-11-10 2458 2064390 1352 99153204 48.10 48.50 47.80 47.80 0.25 -0.52% 47.80 8 47.90 4 13.70
2014-11-11 2458 2867430 1586 135565311 47.90 48.00 46.95 47.15 0.65 -1.36% 47.10 51 47.15 20 13.51
2014-11-12 2458 2259570 1397 105246471 46.55 46.90 46.35 46.65 0.50 -1.06% 46.60 7 46.65 1 12.54
2014-11-13 2458 2483205 1381 115252439 46.65 47.05 45.90 46.30 0.35 -0.75% 46.30 10 46.35 1 12.45
2014-11-14 2458 3093700 1706 141175250 46.30 46.30 45.35 45.55 0.75 -1.62% 45.55 18 45.60 8 12.24
2014-11-17 2458 1317600 858 59953596 45.90 45.90 45.25 45.35 0.20 -0.44% 45.35 110 45.50 25 12.19
2014-11-18 2458 1745347 1013 78540165 45.45 45.80 44.75 44.85 0.50 -1.1% 44.85 13 44.90 92 12.06
2014-11-19 2458 8581974 3729 371302336 45.00 45.40 41.90 42.20 2.65 -5.91% 42.15 58 42.20 8 11.34
2014-11-20 2458 6029733 2969 257500852 42.10 43.35 42.10 43.35 1.15 2.73% 43.30 23 43.35 8 11.65
2014-11-21 2458 2478701 1476 107948821 43.50 43.80 43.10 43.80 0.45 1.04% 43.75 1 43.80 1 11.77
2014-11-24 2458 2146482 1199 94796101 44.30 44.45 43.85 43.90 0.10 0.23% 43.90 24 44.00 12 11.80
2014-11-25 2458 1551460 913 67868521 43.90 44.00 43.45 43.60 0.30 -0.68% 43.60 16 43.80 21 11.72
2014-11-26 2458 1438266 784 63225521 43.60 44.20 43.50 43.80 0.20 0.46% 43.80 48 43.85 4 11.77
2014-11-27 2458 3217014 1418 143476417 43.90 44.60 43.90 44.40 0.60 1.37% 44.35 29 44.40 2 11.94
2014-11-28 2458 2414766 1206 106208240 44.50 44.65 43.70 43.90 0.50 -1.13% 43.90 26 44.00 8 11.80
2014-12-01 2458 1658487 889 72425795 43.00 44.30 42.90 43.75 0.15 -0.34% 43.70 4 43.75 258 11.76
2014-12-02 2458 2431600 1112 106409200 43.75 44.00 43.50 43.70 0.05 -0.11% 43.70 25 43.75 16 11.75
2014-12-03 2458 3887011 1752 172228731 43.80 44.65 43.80 44.35 0.65 1.49% 44.35 13 44.40 15 11.92
2014-12-04 2458 3725765 1688 166038418 44.70 44.90 44.15 44.50 0.15 0.34% 44.50 3 44.55 7 11.96
2014-12-05 2458 3976409 1810 177682080 44.70 44.90 44.25 44.65 0.15 0.34% 44.60 13 44.65 9 12.00
2014-12-08 2458 3170808 1654 140290821 44.70 44.80 43.75 43.90 0.75 -1.68% 43.90 3 44.00 18 11.80
2014-12-09 2458 2876104 1590 127324694 43.60 44.60 43.60 44.60 0.70 1.59% 44.55 29 44.60 5 11.99
2014-12-10 2458 4194402 2246 189040055 44.45 45.60 44.45 44.75 0.15 0.34% 44.75 11 44.80 10 12.03
2014-12-11 2458 1525604 990 68241049 44.50 45.00 44.30 44.55 0.20 -0.45% 44.55 19 44.70 20 11.98
2014-12-12 2458 4868606 2487 239914786 48.45 49.85 48.40 45.25 1.45 1.57% 49.75 177 49.80 57 20.82
2014-12-15 2458 6581456 3627 302698664 45.00 46.65 44.95 46.10 0.85 1.88% 46.10 66 46.15 1 12.39
2014-12-16 2458 4014282 2252 183901927 46.20 46.50 45.50 45.50 0.60 -1.3% 45.50 11 45.55 2 12.23
2014-12-17 2458 2880510 1744 129466250 45.75 45.80 44.55 44.55 0.95 -2.09% 44.55 91 44.60 9 11.98
2014-12-18 2458 2947972 1589 132622851 45.20 45.50 44.50 44.50 0.05 -0.11% 44.50 60 44.60 1 11.96
2014-12-19 2458 3234555 1549 144328930 45.15 45.25 43.85 44.10 0.40 -0.9% 44.10 4 44.15 15 11.85
2014-12-22 2458 1516103 701 67828441 44.10 44.95 44.10 44.85 0.75 1.7% 44.80 34 44.85 99 12.06
2014-12-23 2458 1536160 818 69271529 45.00 45.30 44.90 45.15 0.30 0.67% 45.10 43 45.15 7 12.14
2014-12-24 2458 2545924 1298 115938743 45.25 45.75 45.25 45.35 0.20 0.44% 45.35 8 45.40 2 12.19
2014-12-25 2458 1542554 838 70466382 45.45 45.95 45.40 45.55 0.20 0.44% 45.55 16 45.60 37 12.24
2014-12-26 2458 1664578 885 75890151 45.75 45.95 45.35 45.60 0.05 0.11% 45.55 5 45.60 15 12.26
2014-12-27 2458 6046649 2937 281554461 45.70 47.15 45.70 47.15 1.55 3.4% 47.10 8 47.15 106 12.67
2014-12-29 2458 6340015 3070 300590498 47.35 47.80 47.05 47.05 0.10 -0.21% 47.05 119 47.10 2 12.65
2014-12-30 2458 3078471 1419 143910215 47.05 47.25 46.35 46.65 0.40 -0.85% 46.65 6 46.80 24 12.54
2014-12-31 2458 5359305 2315 255136465 46.50 48.10 46.45 48.05 1.40 3% 48.00 10 48.05 55 12.92