麗臺(2465)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　10.80
0
0%		11.50
0.7
6.48%		 　11.35
-0.15
-1.3%		11.20
-0.15
-1.32%		10.55
-0.65
-5.8%		10.85
0.3
2.84%		11.00
0.15
1.38%		 　10.40
-0.6
-5.45%		10.10
-0.3
-2.88%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		10.05
0
0%		 　9.57
-0.48
-4.78%		9.03
-0.54
-5.64%		9.66
0.63
6.98%		10.30
0.64
6.63%		9.98
-0.32
-3.11%		 　9.90
-0.08
-0.8%		 10.28
2 月　　　　9.93
0.03
0.3%		9.78
-0.15
-1.51%		9.91
0.13
1.33%		 　10.40
0.49
4.94%		10.45
0.05
0.48%		10.30
-0.15
-1.44%		10.50
0.2
1.94%		10.50
0
0%		 　10.65
0.15
1.43%		10.70
0.05
0.47%		10.80
0.1
0.93%		10.85
0.05
0.46%		11.60
0.75
6.91%		 　12.40
0.8
6.9%		13.25
0.85
6.85%		13.20
-0.05
-0.38%		13.00
-0.2
-1.52%		 11.45
3 月　　13.30
0.3
2.31%		12.95
-0.35
-2.63%		13.00
0.05
0.39%		13.10
0.1
0.77%		14.00
0.9
6.87%		 　14.50
0.5
3.57%		14.35
-0.15
-1.03%		14.50
0.15
1.05%		15.35
0.85
5.86%		15.00
-0.35
-2.28%		 　15.10
0.1
0.67%		15.10
0
0%		14.75
-0.35
-2.32%		13.80
-0.95
-6.44%		13.90
0.1
0.72%		 　13.40
-0.5
-3.6%		14.30
0.9
6.72%		14.70
0.4
2.8%		14.60
-0.1
-0.68%		13.90
-0.7
-4.79%		 14.00
0.1
0.72%		14.18
4 月14.15
0.15
1.07%		13.80
-0.35
-2.47%		13.80
0
0%		 　　13.65
-0.15
-1.09%		13.65
0
0%		14.25
0.6
4.4%		13.95
-0.3
-2.11%		13.75
-0.2
-1.43%		 　13.50
-0.25
-1.82%		14.40
0.9
6.67%		14.65
0.25
1.74%		14.10
-0.55
-3.75%		13.90
-0.2
-1.42%		 　13.90
0
0%		13.95
0.05
0.36%		13.75
-0.2
-1.43%		13.80
0.05
0.36%		13.00
-0.8
-5.8%		 　13.40
0.4
3.08%		13.60
0.2
1.49%		13.50
-0.1
-0.74%		 13.78
5 月　13.50
0
0%		 　13.70
0.2
1.48%		13.50
-0.2
-1.46%		13.35
-0.15
-1.11%		13.35
0
0%		13.30
-0.05
-0.37%		 　12.95
-0.35
-2.63%		12.90
-0.05
-0.39%		12.05
-0.85
-6.59%		11.55
-0.5
-4.15%		11.25
-0.3
-2.6%		 　11.20
-0.05
-0.44%		10.95
-0.25
-2.23%		10.75
-0.2
-1.83%		11.50
0.75
6.98%		12.30
0.8
6.96%		 　13.15
0.85
6.91%		13.00
-0.15
-1.14%		12.80
-0.2
-1.54%		12.50
-0.3
-2.34%		13.35
0.85
6.8%		 12.57
6 月　　12.85
-0.5
-3.75%		13.00
0.15
1.17%		12.95
-0.05
-0.38%		13.10
0.15
1.16%		 　12.95
-0.15
-1.15%		12.65
-0.3
-2.32%		12.75
0.1
0.79%		12.65
-0.1
-0.78%		12.75
0.1
0.79%		 　12.50
-0.25
-1.96%		12.60
0.1
0.8%		12.35
-0.25
-1.98%		12.00
-0.35
-2.83%		12.15
0.15
1.25%		 　11.60
-0.55
-4.53%		11.70
0.1
0.86%		11.80
0.1
0.85%		12.30
0.5
4.24%		11.95
-0.35
-2.85%		 　11.95
0
0%		 12.37
7 月11.80
-0.15
-1.26%		11.80
0
0%		11.80
0
0%		11.50
-0.3
-2.54%		 　11.65
0.15
1.3%		11.45
-0.2
-1.72%		11.30
-0.15
-1.31%		11.30
0
0%		11.25
-0.05
-0.44%		 　11.15
-0.1
-0.89%		11.35
0.2
1.79%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.20
-0.15
-1.32%		 　11.00
-0.2
-1.79%		10.95
-0.05
-0.45%		 11.10
0.15
1.37%		10.95
-0.15
-1.35%		 　11.00
0.05
0.46%		10.95
-0.05
-0.45%		10.95
0
0%		10.95
0
0%		11.26
8 月10.90
-0.05
-0.46%		 　11.25
0.35
3.21%		11.05
-0.2
-1.78%		10.75
-0.3
-2.71%		10.85
0.1
0.93%		10.70
-0.15
-1.38%		 　10.80
0.1
0.93%		10.75
-0.05
-0.46%		10.70
-0.05
-0.47%		10.75
0.05
0.47%		10.70
-0.05
-0.47%		 　10.75
0.05
0.47%		10.85
0.1
0.93%		10.65
-0.2
-1.84%		10.60
-0.05
-0.47%		10.65
0.05
0.47%		 　10.65
0
0%		10.70
0.05
0.47%		10.70
0
0%		10.65
-0.05
-0.47%		10.70
0.05
0.47%		 10.76
9 月10.55
-0.15
-1.4%		10.75
0.2
1.9%		10.50
-0.25
-2.33%		10.35
-0.15
-1.43%		10.35
0
0%		 　　10.55
0.2
1.93%		10.40
-0.15
-1.42%		10.30
-0.1
-0.96%		10.40
0.1
0.97%		 　10.15
-0.25
-2.4%		10.05
-0.1
-0.99%		10.05
0
0%		10.15
0.1
1%		10.15
0
0%		 　10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		10.05
0.05
0.5%		10.05
0
0%		10.15
0.1
1%		 　10.85
0.7
6.9%		11.60
0.75
6.91%		 10.44
10 月12.40
0.8
6.9%		13.25
0.85
6.85%		14.15
0.9
6.79%		 　14.00
-0.15
-1.06%		14.20
0.2
1.43%		13.25
-0.95
-6.69%		13.05
-0.2
-1.51%		 　　12.15
-0.9
-6.9%		13.00
0.85
7%		13.45
0.45
3.46%		13.05
-0.4
-2.97%		12.70
-0.35
-2.68%		 　13.55
0.85
6.69%		14.45
0.9
6.64%		14.30
-0.15
-1.04%		13.30
-1
-6.99%		12.80
-0.5
-3.76%		 　13.00
0.2
1.56%		12.80
-0.2
-1.54%		12.90
0.1
0.78%		13.10
0.2
1.55%		13.00
-0.1
-0.76%		13.25
11 月 　12.80
-0.2
-1.54%		12.70
-0.1
-0.78%		12.50
-0.2
-1.57%		12.20
-0.3
-2.4%		12.50
0.3
2.46%		 　12.30
-0.2
-1.6%		12.10
-0.2
-1.63%		11.35
-0.75
-6.2%		11.40
0.05
0.44%		11.25
-0.15
-1.32%		 　11.00
-0.25
-2.22%		11.05
0.05
0.45%		11.10
0.05
0.45%		11.00
-0.1
-0.9%		11.75
0.75
6.82%		 　11.95
0.2
1.7%		11.95
0
0%		11.70
-0.25
-2.09%		11.60
-0.1
-0.85%		11.30
-0.3
-2.59%		 11.76
12 月11.30
0
0%		11.25
-0.05
-0.44%		11.50
0.25
2.22%		11.30
-0.2
-1.74%		11.30
0
0%		 　12.05
0.75
6.64%		12.10
0.05
0.41%		11.80
-0.3
-2.48%		11.65
-0.15
-1.27%		11.40
-0.25
-2.15%		 　11.65
0.25
2.19%		11.75
0.1
0.86%		11.60
-0.15
-1.28%		11.50
-0.1
-0.86%		11.40
-0.1
-0.87%		 　11.45
0.05
0.44%		11.80
0.35
3.06%		11.75
-0.05
-0.42%		11.60
-0.15
-1.28%		11.60
0
0%		11.65
0.05
0.43%		 11.65
0
0%		11.70
0.05
0.43%		11.60
-0.1
-0.85%		11.61

說明:最高漲幅:7%最低跌幅:-6.99% 最高價:15.35最低價:9.03平均價:11.97,灰色底表示週末,漲133天(41.23)元,跌147天(-37.38)元,平盤34天
7%=28,6%=2,5%=2,4%=4,3%=8,2%=20,1%=41,0%=62,-0%=5,-1%=5,-2%=7,-3%=7,-4%=13,-5%=20,-6%=39,-7%=51,

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 2465 4589706 1437 46775326 10.10 10.80 9.44 10.80 0.70 0% 10.80 542 0.00 0 0.00
2014-01-03 2465 5591596 1677 63322972 10.85 11.55 10.85 11.50 0.70 6.48% 11.45 11 11.50 72 0.00
2014-01-06 2465 3320797 1097 38331317 11.80 12.00 11.00 11.35 0.15 -1.3% 11.35 125 11.40 9 0.00
2014-01-07 2465 3789773 1228 43615153 11.40 12.05 11.15 11.20 0.15 -1.32% 11.20 15 11.40 62 0.00
2014-01-08 2465 3943364 1264 42473544 11.20 11.30 10.50 10.55 0.65 -5.8% 10.55 66 10.60 23 0.00
2014-01-09 2465 3927590 1160 41397132 10.50 11.00 10.05 10.85 0.30 2.84% 10.80 7 10.85 67 0.00
2014-01-10 2465 3276404 1075 36155346 10.85 11.30 10.75 11.00 0.15 1.38% 11.00 29 11.10 30 0.00
2014-01-13 2465 2429369 743 25911060 10.90 11.20 10.40 10.40 0.60 -5.45% 10.40 33 10.45 5 0.00
2014-01-14 2465 1737436 542 17513049 9.81 10.20 9.81 10.10 0.30 -2.88% 10.10 10 10.15 6 0.00
2014-01-15 2465 1552567 524 15903072 10.15 10.50 10.10 10.15 0.05 0.5% 10.15 174 10.25 3 0.00
2014-01-16 2465 931613 346 9469280 10.35 10.45 10.00 10.05 0.10 -0.99% 10.05 10 10.15 5 0.00
2014-01-17 2465 1053996 338 10614710 10.15 10.25 10.00 10.05 0.00 0% 10.05 1 10.10 1 0.00
2014-01-20 2465 1926102 609 18841970 10.15 10.25 9.51 9.57 0.48 -4.78% 9.57 1 9.58 20 0.00
2014-01-21 2465 3052957 807 28043581 9.57 9.57 9.00 9.03 0.54 -5.64% 9.03 67 9.06 1 0.00
2014-01-22 2465 2280114 514 21779294 9.06 9.66 9.06 9.66 0.63 6.98% 9.66 1658 0.00 0 0.00
2014-01-23 2465 3644858 1019 36942291 10.15 10.30 9.78 10.30 0.64 6.63% 10.30 261 0.00 0 0.00
2014-01-24 2465 2659979 836 27010915 10.50 10.50 9.80 9.98 0.32 -3.11% 9.98 8 10.00 4 0.00
2014-01-27 2465 1408660 563 13904106 9.90 10.25 9.45 9.90 0.08 -0.8% 9.90 23 9.95 2 0.00
2014-02-05 2465 838519 352 8364815 9.42 10.25 9.41 9.93 0.03 0.3% 9.93 7 9.99 2 0.00
2014-02-06 2465 754613 366 7433581 9.93 10.10 9.60 9.78 0.15 -1.51% 9.78 6 9.84 2 0.00
2014-02-07 2465 824505 319 8199911 9.90 10.05 9.90 9.91 0.13 1.33% 9.91 155 9.92 4 0.00
2014-02-10 2465 2745551 863 28629364 10.05 10.55 9.91 10.40 0.49 4.94% 10.35 23 10.40 23 0.00
2014-02-11 2465 2158740 596 22729086 10.35 10.90 10.15 10.45 0.05 0.48% 10.45 83 10.50 45 0.00
2014-02-12 2465 1169800 369 12098575 10.50 10.55 10.20 10.30 0.15 -1.44% 10.30 7 10.35 16 0.00
2014-02-13 2465 1200856 377 12575995 10.20 10.60 10.20 10.50 0.20 1.94% 10.45 49 10.50 10 0.00
2014-02-14 2465 1060244 364 11235677 10.55 10.80 10.50 10.50 0.00 0% 10.45 2 10.50 12 0.00
2014-02-17 2465 1137842 324 12091069 10.70 10.80 10.40 10.65 0.15 1.43% 10.65 41 10.70 68 0.00
2014-02-18 2465 845896 299 9008143 10.65 10.75 10.55 10.70 0.05 0.47% 10.70 5 10.75 31 0.00
2014-02-19 2465 790489 316 8552528 10.95 10.95 10.70 10.80 0.10 0.93% 10.80 81 10.85 5 0.00
2014-02-20 2465 1222338 309 13143972 10.80 10.85 10.65 10.85 0.05 0.46% 10.80 37 10.85 25 0.00
2014-02-21 2465 2973018 931 34065944 11.00 11.60 10.95 11.60 0.75 6.91% 11.60 398 0.00 0 0.00
2014-02-24 2465 1966052 542 24370780 12.40 12.40 12.20 12.40 0.80 6.9% 12.40 7504 0.00 0 0.00
2014-02-25 2465 1935659 474 25647466 13.25 13.25 13.25 13.25 0.85 6.85% 13.25 2214 0.00 0 0.00
2014-02-26 2465 5852495 1916 78086935 14.15 14.15 12.40 13.20 0.05 -0.38% 13.20 92 13.25 16 0.00
2014-02-27 2465 2831932 868 36611969 13.20 13.20 12.75 13.00 0.20 -1.52% 13.00 4 13.05 1 0.00
2014-03-03 2465 2445426 781 32496214 13.00 13.70 13.00 13.30 0.30 2.31% 13.30 37 13.35 22 0.00
2014-03-04 2465 1591090 510 20581795 13.00 13.30 12.75 12.95 0.35 -2.63% 12.90 63 12.95 10 0.00
2014-03-05 2465 1241089 434 16048535 13.00 13.25 12.65 13.00 0.05 0.39% 12.95 3 13.00 33 0.00
2014-03-06 2465 841771 312 11008523 13.00 13.20 13.00 13.10 0.10 0.77% 13.05 10 13.10 64 0.00
2014-03-07 2465 4106437 1222 56884390 13.20 14.00 13.20 14.00 0.90 6.87% 14.00 138 0.00 0 0.00
2014-03-10 2465 3878253 1292 55253525 13.90 14.95 13.50 14.50 0.50 3.57% 14.45 17 14.50 22 0.00
2014-03-11 2465 1462744 595 21269828 14.05 14.80 14.05 14.35 0.15 -1.03% 14.35 10 14.40 10 0.00
2014-03-12 2465 1049366 424 15168458 14.35 14.65 14.25 14.50 0.15 1.05% 14.45 11 14.50 15 0.00
2014-03-13 2465 2040493 828 30891545 14.70 15.50 14.50 15.35 0.85 5.86% 15.35 58 15.40 17 0.00
2014-03-14 2465 2090123 652 31948460 15.10 15.55 15.00 15.00 0.35 -2.28% 15.00 100 15.05 10 0.00
2014-03-17 2465 1494954 434 22684010 15.20 15.35 15.05 15.10 0.10 0.67% 15.10 40 15.15 5 0.00
2014-03-18 2465 1279483 458 19120245 15.20 15.20 14.80 15.10 0.00 0% 15.00 29 15.10 20 0.00
2014-03-19 2465 1254763 449 18763715 15.20 15.50 14.75 14.75 0.35 -2.32% 14.70 19 14.75 31 0.00
2014-03-20 2465 1632342 545 23038299 14.30 14.50 13.80 13.80 0.95 -6.44% 13.80 42 13.90 3 0.00
2014-03-21 2465 1473131 476 20677341 14.00 14.50 13.55 13.90 0.10 0.72% 13.90 64 13.95 1 0.00
2014-03-24 2465 1889259 595 24740037 12.95 13.50 12.95 13.40 0.50 -3.6% 13.35 28 13.40 48 0.00
2014-03-25 2465 1225732 434 17161090 13.40 14.30 13.35 14.30 0.90 6.72% 14.30 21 0.00 0 0.00
2014-03-26 2465 1191907 429 17518634 14.50 14.90 14.50 14.70 0.40 2.8% 14.65 27 14.70 16 0.00
2014-03-27 2465 957114 289 14005248 14.50 14.80 14.50 14.60 0.10 -0.68% 14.60 67 14.70 5 0.00
2014-03-28 2465 751524 292 10713496 14.50 14.80 13.85 13.90 0.70 -4.79% 13.90 31 14.00 5 0.00
2014-03-31 2465 453773 228 6406369 13.50 14.35 13.50 14.00 0.10 0.72% 14.00 16 14.20 3 0.00
2014-04-01 2465 313754 125 4433690 14.00 14.20 14.00 14.15 0.15 1.07% 14.10 66 14.15 5 0.00
2014-04-02 2465 705833 250 9850154 14.15 14.20 13.80 13.80 0.35 -2.47% 13.80 82 13.85 19 0.00
2014-04-03 2465 521042 197 7163817 13.70 13.90 13.65 13.80 0.00 0% 13.80 14 13.85 1 0.00
2014-04-07 2465 889474 209 12109413 13.80 13.85 13.40 13.65 0.15 -1.09% 13.60 39 13.65 28 0.00
2014-04-08 2465 242457 131 3327765 13.50 13.90 13.50 13.65 0.00 0% 13.65 44 13.75 6 0.00
2014-04-09 2465 629215 424 8997526 13.90 14.50 13.90 14.25 0.60 4.4% 14.25 11 14.30 13 0.00
2014-04-10 2465 499804 262 7036088 14.40 14.55 13.90 13.95 0.30 -2.11% 13.90 73 14.00 97 0.00
2014-04-11 2465 497899 253 6764758 13.75 13.80 13.45 13.75 0.20 -1.43% 13.70 5 13.80 20 0.00
2014-04-14 2465 392426 225 5315425 13.60 13.65 13.50 13.50 0.25 -1.82% 13.50 12 13.55 3 0.00
2014-04-15 2465 601003 225 8635134 13.65 14.40 13.65 14.40 0.90 6.67% 14.40 351 0.00 0 0.00
2014-04-16 2465 1601816 644 23503429 14.90 14.90 14.40 14.65 0.25 1.74% 14.60 3 14.65 62 0.00
2014-04-17 2465 586107 367 8210545 14.65 14.65 13.70 14.10 0.55 -3.75% 14.10 1 14.20 2 0.00
2014-04-18 2465 226700 176 3160973 13.90 14.00 13.90 13.90 0.20 -1.42% 13.90 5 13.95 12 0.00
2014-04-21 2465 326624 237 4475807 13.90 13.90 13.60 13.90 0.00 0% 13.85 26 13.90 28 0.00
2014-04-22 2465 371295 213 5149877 13.90 14.00 13.65 13.95 0.05 0.36% 13.95 26 14.00 18 0.00
2014-04-23 2465 212363 204 2939451 13.95 14.00 13.70 13.75 0.20 -1.43% 13.75 5 13.80 4 0.00
2014-04-24 2465 196271 119 2719356 13.75 14.00 13.70 13.80 0.05 0.36% 13.70 6 13.85 13 0.00
2014-04-25 2465 654122 273 8517723 13.70 13.70 12.85 13.00 0.80 -5.8% 13.00 7 13.10 1 0.00
2014-04-28 2465 380100 161 4988588 13.00 13.40 13.00 13.40 0.40 3.08% 13.40 9 13.45 9 0.00
2014-04-29 2465 150440 79 2043688 13.80 13.80 13.40 13.60 0.20 1.49% 13.55 21 13.60 10 0.00
2014-04-30 2465 231964 104 3130510 13.60 13.60 13.45 13.50 0.10 -0.74% 13.50 11 13.55 15 0.00
2014-05-02 2465 268717 103 3643905 13.55 13.70 13.45 13.50 0.00 0% 13.50 2 13.55 2 0.00
2014-05-05 2465 255498 98 3511267 14.00 14.00 13.55 13.70 0.20 1.48% 13.70 23 13.75 2 0.00
2014-05-06 2465 332991 106 4494924 13.70 13.70 13.35 13.50 0.20 -1.46% 13.40 18 13.50 109 0.00
2014-05-07 2465 156100 68 2091683 13.50 13.60 13.30 13.35 0.15 -1.11% 13.35 7 13.40 3 0.00
2014-05-08 2465 205488 82 2754586 13.35 13.60 13.30 13.35 0.00 0% 13.35 19 13.40 25 0.00
2014-05-09 2465 263938 99 3529273 13.35 13.60 13.25 13.30 0.05 -0.37% 13.25 19 13.30 1 0.00
2014-05-12 2465 359194 143 4677027 13.30 13.30 12.90 12.95 0.35 -2.63% 12.95 61 13.00 21 0.00
2014-05-13 2465 304886 122 3968852 13.15 13.20 12.90 12.90 0.05 -0.39% 12.90 10 12.95 1 0.00
2014-05-14 2465 1016700 278 12323550 12.85 12.85 12.00 12.05 0.85 -6.59% 12.05 10 12.10 12 0.00
2014-05-15 2465 1056257 360 12036212 12.00 12.00 11.25 11.55 0.50 -4.15% 11.55 3 11.60 3 0.00
2014-05-16 2465 474834 182 5345636 11.70 11.70 11.05 11.25 0.30 -2.6% 11.20 5 11.25 34 0.00
2014-05-19 2465 296936 118 3368787 11.50 11.50 11.20 11.20 0.05 -0.44% 11.20 5 11.35 8 0.00
2014-05-20 2465 650542 221 7147324 11.30 11.30 10.80 10.95 0.25 -2.23% 10.95 2 11.00 100 0.00
2014-05-21 2465 605201 185 6522387 10.80 11.00 10.65 10.75 0.20 -1.83% 10.75 31 10.80 25 0.00
2014-05-22 2465 963559 251 10721426 10.90 11.50 10.75 11.50 0.75 6.98% 11.50 295 0.00 0 0.00
2014-05-23 2465 1299890 367 15667592 11.70 12.30 11.70 12.30 0.80 6.96% 12.30 645 0.00 0 0.00
2014-05-26 2465 1151755 381 14913072 12.60 13.15 12.60 13.15 0.85 6.91% 13.15 324 0.00 0 0.00
2014-05-27 2465 1877448 577 25338424 13.60 13.70 13.00 13.00 0.15 -1.14% 13.00 11 13.10 5 0.00
2014-05-28 2465 656991 293 8379678 13.20 13.20 12.55 12.80 0.20 -1.54% 12.80 21 12.95 15 0.00
2014-05-29 2465 462610 229 5803159 13.10 13.10 12.35 12.50 0.30 -2.34% 12.45 5 12.50 70 0.00
2014-05-30 2465 1249834 422 16342521 12.50 13.35 12.50 13.35 0.85 6.8% 13.35 42 0.00 0 0.00
2014-06-03 2465 644611 292 8359814 13.15 13.15 12.80 12.85 0.50 -3.75% 12.85 24 12.95 9 0.00
2014-06-04 2465 413647 203 5441724 12.85 13.50 12.85 13.00 0.15 1.17% 13.00 56 13.10 1 0.00
2014-06-05 2465 286973 138 3732899 13.00 13.20 12.90 12.95 0.05 -0.38% 12.95 30 13.00 1 0.00
2014-06-06 2465 443475 200 5736375 13.20 13.20 12.80 13.10 0.15 1.16% 13.10 9 13.15 20 0.00
2014-06-09 2465 558217 303 7406042 13.10 13.60 12.90 12.95 0.15 -1.15% 12.95 18 13.00 2 0.00
2014-06-10 2465 603898 206 7713911 12.50 12.95 12.50 12.65 0.30 -2.32% 12.65 18 12.70 11 0.00
2014-06-11 2465 286301 124 3670134 12.70 13.00 12.70 12.75 0.10 0.79% 12.70 55 12.75 4 0.00
2014-06-12 2465 237903 113 3022481 12.70 12.85 12.65 12.65 0.10 -0.78% 12.65 2 12.75 8 0.00
2014-06-13 2465 156616 70 1989489 12.65 12.85 12.60 12.75 0.10 0.79% 12.70 9 12.75 7 0.00
2014-06-16 2465 384544 154 4769842 12.30 12.75 12.30 12.50 0.25 -1.96% 12.50 42 12.55 12 0.00
2014-06-17 2465 227500 100 2874896 12.95 12.95 12.50 12.60 0.10 0.8% 12.55 12 12.60 6 0.00
2014-06-18 2465 305969 181 3791516 12.70 12.75 12.20 12.35 0.25 -1.98% 12.35 6 12.40 32 0.00
2014-06-19 2465 470351 218 5674189 12.05 12.35 12.00 12.00 0.35 -2.83% 12.00 44 12.05 6 0.00
2014-06-20 2465 418596 158 5096510 12.00 12.40 12.00 12.15 0.15 1.25% 12.10 14 12.15 4 0.00
2014-06-23 2465 582077 217 6945330 12.15 12.35 11.60 11.60 0.55 -4.53% 11.60 4 11.70 1 0.00
2014-06-24 2465 207900 107 2443437 11.80 11.85 11.60 11.70 0.10 0.86% 11.70 5 11.75 7 0.00
2014-06-25 2465 291699 109 3445611 11.90 11.90 11.70 11.80 0.10 0.85% 11.80 3 11.85 1 0.00
2014-06-26 2465 982923 315 11975105 12.05 12.50 11.70 12.30 0.50 4.24% 12.25 10 12.30 5 0.00
2014-06-27 2465 446830 202 5436211 12.15 12.50 11.95 11.95 0.35 -2.85% 11.95 12 12.00 6 0.00
2014-06-30 2465 264792 126 3185068 12.20 12.20 11.85 11.95 0.00 0% 11.95 46 12.05 33 0.00
2014-07-01 2465 284509 143 3391301 11.95 12.10 11.80 11.80 0.15 -1.26% 11.80 45 11.95 8 0.00
2014-07-02 2465 435059 219 5168685 11.95 12.15 11.70 11.80 0.00 0% 11.75 1 11.80 3 0.00
2014-07-03 2465 241410 127 2849863 11.80 11.95 11.70 11.80 0.00 0% 11.75 10 11.80 12 0.00
2014-07-04 2465 509416 187 5912082 11.90 11.90 11.50 11.50 0.30 -2.54% 11.50 23 11.65 1 0.00
2014-07-07 2465 253484 147 2994052 12.00 12.00 11.65 11.65 0.15 1.3% 11.65 2 11.70 1 0.00
2014-07-08 2465 737240 199 8526593 11.65 11.90 11.45 11.45 0.20 -1.72% 11.45 21 11.55 1 0.00
2014-07-09 2465 359569 152 4109626 11.60 11.65 11.30 11.30 0.15 -1.31% 11.30 5 11.40 5 0.00
2014-07-10 2465 592046 193 6682609 11.30 11.50 11.15 11.30 0.00 0% 11.30 7 11.35 8 0.00
2014-07-11 2465 423639 150 4783040 11.45 11.45 11.15 11.25 0.05 -0.44% 11.20 3 11.25 39 0.00
2014-07-14 2465 295461 125 3290141 11.25 11.25 11.00 11.15 0.10 -0.89% 11.15 20 11.20 48 0.00
2014-07-15 2465 283576 121 3210946 11.15 11.45 11.15 11.35 0.20 1.79% 11.20 36 11.35 12 0.00
2014-07-16 2465 138072 78 1571910 11.35 11.50 11.25 11.40 0.05 0.44% 11.40 5 11.45 24 0.00
2014-07-17 2465 150446 79 1706784 11.50 11.50 11.30 11.35 0.05 -0.44% 11.35 52 11.40 86 0.00
2014-07-18 2465 325091 117 3629071 11.45 11.45 11.05 11.20 0.15 -1.32% 11.20 3 11.25 95 0.00
2014-07-21 2465 324563 156 3572793 11.15 11.15 10.90 11.00 0.20 -1.79% 11.00 17 11.10 85 0.00
2014-07-22 2465 346623 150 3773229 11.00 11.10 10.75 10.95 0.05 -0.45% 10.95 6 11.00 14 0.00
2014-07-24 2465 261364 116 2868852 11.00 11.10 10.85 11.10 0.15 1.37% 11.05 7 11.10 30 0.00
2014-07-25 2465 174801 109 1936057 11.30 11.30 10.90 10.95 0.15 -1.35% 10.90 34 11.00 4 0.00
2014-07-28 2465 242219 132 2686971 10.90 11.25 10.90 11.00 0.05 0.46% 10.95 3 11.00 16 0.00
2014-07-29 2465 389089 168 4259090 11.00 11.00 10.90 10.95 0.05 -0.45% 10.95 13 11.00 52 0.00
2014-07-30 2465 174418 82 1909709 11.00 11.00 10.90 10.95 0.00 0% 10.95 18 11.00 3 0.00
2014-07-31 2465 176931 98 1931878 11.00 11.05 10.80 10.95 0.00 0% 10.95 22 11.00 13 0.00
2014-08-01 2465 217410 90 2335210 10.90 10.90 10.55 10.90 0.05 -0.46% 10.90 4 10.95 6 0.00
2014-08-04 2465 189900 84 2094088 10.80 11.30 10.80 11.25 0.35 3.21% 11.25 7 11.30 3 0.00
2014-08-05 2465 165067 64 1819937 11.20 11.20 10.90 11.05 0.20 -1.78% 11.05 6 11.10 22 0.00
2014-08-06 2465 131822 83 1424593 10.85 11.00 10.70 10.75 0.30 -2.71% 10.75 1 10.90 2 0.00
2014-08-07 2465 106528 63 1148451 10.75 11.00 10.65 10.85 0.10 0.93% 10.85 28 10.90 5 0.00
2014-08-08 2465 173676 70 1843678 10.70 10.85 10.55 10.70 0.15 -1.38% 10.60 15 10.70 3 0.00
2014-08-11 2465 93900 41 1011221 10.75 10.85 10.65 10.80 0.10 0.93% 10.80 19 10.85 17 0.00
2014-08-12 2465 88059 45 946884 10.85 10.85 10.70 10.75 0.05 -0.46% 10.75 1 10.80 10 0.00
2014-08-13 2465 50399 26 543638 10.80 11.00 10.70 10.70 0.05 -0.47% 10.70 2 10.85 4 0.00
2014-08-14 2465 74434 46 797747 10.80 10.80 10.65 10.75 0.05 0.47% 10.75 15 10.80 9 0.00
2014-08-15 2465 286335 81 3038451 10.75 10.75 10.50 10.70 0.05 -0.47% 10.70 9 10.75 22 0.00
2014-08-18 2465 138063 72 1481664 10.70 10.90 10.55 10.75 0.05 0.47% 10.75 11 10.80 11 0.00
2014-08-19 2465 317508 102 3364157 10.75 10.90 10.40 10.85 0.10 0.93% 10.85 8 10.90 13 0.00
2014-08-20 2465 71202 47 753748 10.60 10.70 10.55 10.65 0.20 -1.84% 10.60 8 10.65 4 0.00
2014-08-21 2465 60504 32 639191 10.60 10.70 10.50 10.60 0.05 -0.47% 10.55 2 10.65 3 0.00
2014-08-22 2465 230504 88 2428789 10.45 10.65 10.45 10.65 0.05 0.47% 10.65 1 10.70 59 0.00
2014-08-25 2465 166697 77 1755465 10.65 10.65 10.45 10.65 0.00 0% 10.60 18 10.65 2 0.00
2014-08-26 2465 121951 53 1309425 11.00 11.00 10.65 10.70 0.05 0.47% 10.65 4 10.70 14 0.00
2014-08-27 2465 108650 55 1160167 10.80 10.80 10.65 10.70 0.00 0% 10.65 12 10.70 37 0.00
2014-08-28 2465 145085 59 1551844 10.70 10.80 10.65 10.65 0.05 -0.47% 10.65 4 10.70 11 0.00
2014-08-29 2465 55698 51 593280 10.60 10.70 10.60 10.70 0.05 0.47% 10.65 2 10.70 13 0.00
2014-09-01 2465 79198 41 838478 10.55 10.70 10.55 10.55 0.15 -1.4% 10.55 15 10.60 6 0.00
2014-09-02 2465 293702 121 3076698 10.55 10.90 10.30 10.75 0.20 1.9% 10.60 3 10.75 1 0.00
2014-09-03 2465 104369 55 1096104 10.60 10.60 10.40 10.50 0.25 -2.33% 10.50 2 10.55 2 0.00
2014-09-04 2465 92056 45 959976 10.50 10.55 10.35 10.35 0.15 -1.43% 10.35 7 10.45 4 0.00
2014-09-05 2465 238492 84 2478264 10.55 10.60 10.30 10.35 0.00 0% 10.35 16 10.45 1 0.00
2014-09-09 2465 66588 45 702171 10.50 10.65 10.45 10.55 0.20 1.93% 10.50 15 10.60 39 0.00
2014-09-10 2465 152645 69 1564472 10.55 10.55 10.00 10.40 0.15 -1.42% 10.40 9 10.45 2 0.00
2014-09-11 2465 81603 38 835859 10.20 10.35 10.20 10.30 0.10 -0.96% 10.20 53 10.30 10 0.00
2014-09-12 2465 101000 57 1040549 10.30 10.55 10.15 10.40 0.10 0.97% 10.25 8 10.30 5 0.00
2014-09-15 2465 86200 44 876869 10.20 10.30 10.10 10.15 0.25 -2.4% 10.15 6 10.20 4 0.00
2014-09-16 2465 120732 49 1215470 10.15 10.20 10.00 10.05 0.10 -0.99% 10.05 11 10.10 3 0.00
2014-09-17 2465 187083 99 1883150 10.05 10.20 9.98 10.05 0.00 0% 10.05 5 10.10 1 0.00
2014-09-18 2465 42501 33 429634 10.15 10.15 10.05 10.15 0.10 1% 10.05 13 10.15 5 0.00
2014-09-19 2465 110554 61 1122094 10.20 10.35 10.00 10.15 0.00 0% 10.15 3 10.20 6 0.00
2014-09-22 2465 93008 58 943380 10.20 10.20 10.05 10.10 0.05 -0.49% 10.10 17 10.15 14 0.00
2014-09-23 2465 108077 55 1083960 10.10 10.10 10.00 10.00 0.10 -0.99% 10.00 24 10.15 48 0.00
2014-09-24 2465 141509 71 1437914 10.05 10.20 10.05 10.05 0.05 0.5% 10.05 5 10.15 5 0.00
2014-09-25 2465 141524 53 1430740 10.25 10.25 10.05 10.05 0.00 0% 10.05 26 10.10 2 0.00
2014-09-26 2465 167009 59 1664810 10.00 10.15 9.80 10.15 0.10 1% 10.15 29 10.20 3 0.00
2014-09-29 2465 446981 164 4755940 10.15 10.85 10.15 10.85 0.70 6.9% 10.85 622 0.00 0 0.00
2014-09-30 2465 506274 185 5872775 11.60 11.60 11.60 11.60 0.75 6.91% 11.60 1368 0.00 0 0.00
2014-10-01 2465 3950865 1227 48494080 12.40 12.40 11.80 12.40 0.80 6.9% 12.40 116 0.00 0 0.00
2014-10-02 2465 3918803 1289 50585476 12.55 13.25 12.30 13.25 0.85 6.85% 13.25 874 0.00 0 0.00
2014-10-03 2465 5278983 1765 73821682 13.50 14.15 13.50 14.15 0.90 6.79% 14.15 196 0.00 0 0.00
2014-10-06 2465 5243952 1818 75576369 14.30 15.05 13.65 14.00 0.15 -1.06% 13.95 50 14.00 44 0.00
2014-10-07 2465 2528527 1016 34782424 14.00 14.20 13.40 14.20 0.20 1.43% 14.20 26 14.25 7 0.00
2014-10-08 2465 2501879 934 34078642 14.05 14.10 13.25 13.25 0.95 -6.69% 0.00 0 13.25 67 0.00
2014-10-09 2465 1677308 606 22011119 13.45 13.60 12.80 13.05 0.20 -1.51% 13.00 33 13.05 15 0.00
2014-10-13 2465 1339109 476 16318073 12.40 12.40 12.15 12.15 0.90 -6.9% 0.00 0 12.15 58 0.00
2014-10-14 2465 1768926 617 22235188 12.00 13.00 11.80 13.00 0.85 7% 13.00 842 0.00 0 0.00
2014-10-15 2465 2720282 1099 36786982 13.10 13.85 13.00 13.45 0.45 3.46% 13.45 19 13.55 107 0.00
2014-10-16 2465 1304118 563 16885484 13.00 13.45 12.55 13.05 0.40 -2.97% 13.05 58 13.15 21 0.00
2014-10-17 2465 763584 377 10000751 13.05 13.45 12.70 12.70 0.35 -2.68% 12.70 3 12.80 1 0.00
2014-10-20 2465 1311802 370 17619565 13.30 13.55 12.95 13.55 0.85 6.69% 13.55 1157 0.00 0 0.00
2014-10-21 2465 5959322 1690 85799838 14.30 14.45 14.05 14.45 0.90 6.64% 14.45 1104 0.00 0 0.00
2014-10-22 2465 4797556 1679 70356109 14.95 15.25 14.15 14.30 0.15 -1.04% 14.25 13 14.30 2 0.00
2014-10-23 2465 3226113 1262 43612999 13.95 13.95 13.30 13.30 1.00 -6.99% 0.00 0 13.30 35 0.00
2014-10-24 2465 1733498 747 22086609 13.30 13.30 12.50 12.80 0.50 -3.76% 12.70 6 12.80 8 0.00
2014-10-27 2465 1220611 544 15745269 13.00 13.25 12.35 13.00 0.20 1.56% 12.95 5 13.00 13 0.00
2014-10-28 2465 970759 412 12485032 13.00 13.30 12.65 12.80 0.20 -1.54% 12.80 13 12.85 5 0.00
2014-10-29 2465 1000305 452 13013878 13.00 13.35 12.55 12.90 0.10 0.78% 12.90 5 13.00 49 0.00
2014-10-30 2465 1282495 529 17045585 12.60 13.70 12.60 13.10 0.20 1.55% 13.10 2 13.20 24 0.00
2014-10-31 2465 811356 380 10653179 13.05 13.40 12.85 13.00 0.10 -0.76% 12.95 13 13.00 19 0.00
2014-11-03 2465 719200 338 9363823 13.00 13.40 12.80 12.80 0.20 -1.54% 12.80 27 12.90 5 0.00
2014-11-04 2465 454018 240 5820420 12.80 13.05 12.70 12.70 0.10 -0.78% 12.70 77 12.75 12 0.00
2014-11-05 2465 795258 395 9931156 12.75 12.80 12.35 12.50 0.20 -1.57% 12.45 2 12.50 11 0.00
2014-11-06 2465 815202 294 9940742 12.50 12.60 12.00 12.20 0.30 -2.4% 12.15 8 12.20 21 0.00
2014-11-07 2465 310204 180 3831377 12.20 12.50 12.10 12.50 0.30 2.46% 12.45 11 12.50 24 0.00
2014-11-10 2465 370954 197 4587031 12.50 12.60 12.15 12.30 0.20 -1.6% 12.25 18 12.30 2 0.00
2014-11-11 2465 363209 183 4419897 12.30 12.45 12.00 12.10 0.20 -1.63% 12.10 29 12.15 5 0.00
2014-11-12 2465 1227989 443 14370373 12.10 12.35 11.30 11.35 0.75 -6.2% 11.35 20 11.40 3 0.00
2014-11-13 2465 553084 283 6324098 11.50 11.65 11.20 11.40 0.05 0.44% 11.35 17 11.45 3 0.00
2014-11-14 2465 555590 236 6255715 11.40 11.50 11.05 11.25 0.15 -1.32% 11.20 7 11.25 20 0.00
2014-11-17 2465 440800 197 4876168 11.25 11.25 11.00 11.00 0.25 -2.22% 10.95 25 11.00 12 0.00
2014-11-18 2465 406006 186 4491516 10.80 11.30 10.80 11.05 0.05 0.45% 11.00 15 11.05 1 0.00
2014-11-19 2465 149238 90 1665179 11.05 11.30 11.05 11.10 0.05 0.45% 11.10 19 11.15 1 0.00
2014-11-20 2465 322801 132 3579819 11.20 11.30 11.00 11.00 0.10 -0.9% 11.00 78 11.10 19 0.00
2014-11-21 2465 710940 244 8213342 11.00 11.75 11.00 11.75 0.75 6.82% 11.75 1510 0.00 0 0.00
2014-11-24 2465 831585 314 10096976 12.30 12.40 11.80 11.95 0.20 1.7% 11.90 31 11.95 2 0.00
2014-11-25 2465 312095 147 3752148 11.90 12.25 11.75 11.95 0.00 0% 11.90 50 11.95 7 0.00
2014-11-26 2465 308988 142 3629456 11.95 11.95 11.65 11.70 0.25 -2.09% 11.70 26 11.80 4 0.00
2014-11-27 2465 266147 147 3147243 11.80 12.00 11.60 11.60 0.10 -0.85% 11.60 17 11.65 10 0.00
2014-11-28 2465 375824 168 4266366 11.60 11.60 11.20 11.30 0.30 -2.59% 11.30 23 11.35 2 0.00
2014-12-01 2465 218500 134 2475299 11.05 11.60 11.05 11.30 0.00 0% 11.30 13 11.40 8 0.00
2014-12-02 2465 202151 115 2255689 11.20 11.25 11.05 11.25 0.05 -0.44% 11.20 1 11.25 5 0.00
2014-12-03 2465 655518 265 7525049 11.25 11.70 11.15 11.50 0.25 2.22% 11.50 22 11.55 1 0.00
2014-12-04 2465 409999 165 4681336 11.50 11.50 11.30 11.30 0.20 -1.74% 11.30 20 11.40 16 0.00
2014-12-05 2465 337744 164 3822466 11.30 11.50 11.20 11.30 0.00 0% 11.30 46 11.35 3 0.00
2014-12-08 2465 651191 291 7708396 11.30 12.05 11.20 12.05 0.75 6.64% 12.05 446 0.00 0 0.00
2014-12-09 2465 1081506 442 13271920 12.45 12.50 12.05 12.10 0.05 0.41% 12.10 1 12.15 7 0.00
2014-12-10 2465 318689 156 3785505 11.90 12.05 11.80 11.80 0.30 -2.48% 11.80 30 11.85 30 0.00
2014-12-11 2465 211055 102 2442887 11.65 11.75 11.50 11.65 0.15 -1.27% 11.60 33 11.65 17 0.00
2014-12-12 2465 443655 267 9076194 20.50 20.65 20.25 11.40 0.35 -2.15% 20.40 7 20.45 10 0.00
2014-12-15 2465 341281 159 3890404 11.30 11.70 11.10 11.65 0.25 2.19% 11.65 7 11.70 8 0.00
2014-12-16 2465 185008 109 2167090 11.55 11.80 11.55 11.75 0.10 0.86% 11.75 2 11.80 40 0.00
2014-12-17 2465 110366 70 1280691 11.80 11.80 11.55 11.60 0.15 -1.28% 11.55 20 11.60 16 0.00
2014-12-18 2465 229016 86 2641579 11.40 11.75 11.40 11.50 0.10 -0.86% 11.50 22 11.55 29 0.00
2014-12-19 2465 235526 128 2710192 11.75 11.75 11.40 11.40 0.10 -0.87% 11.40 27 11.50 3 0.00
2014-12-22 2465 171159 93 1966458 11.45 11.60 11.35 11.45 0.05 0.44% 11.40 63 11.45 30 0.00
2014-12-23 2465 466140 219 5459982 11.40 11.90 11.40 11.80 0.35 3.06% 11.70 8 11.80 2 0.00
2014-12-24 2465 360503 155 4193981 11.60 11.75 11.55 11.75 0.05 -0.42% 11.75 8 11.80 44 0.00
2014-12-25 2465 227652 130 2657806 11.70 11.95 11.60 11.60 0.15 -1.28% 11.60 7 11.65 1 0.00
2014-12-26 2465 328181 161 3785028 11.65 11.70 11.40 11.60 0.00 0% 11.50 49 11.60 1 0.00
2014-12-27 2465 265591 124 3114801 11.70 11.90 11.60 11.65 0.05 0.43% 11.65 32 11.75 1 0.00
2014-12-29 2465 223813 120 2624512 11.70 11.85 11.65 11.65 0.00 0% 11.65 2 11.70 13 0.00
2014-12-30 2465 232008 113 2723586 11.90 11.90 11.65 11.70 0.05 0.43% 11.70 10 11.75 1 0.00
2014-12-31 2465 355086 174 4103631 11.60 11.80 11.45 11.60 0.10 -0.85% 11.55 13 11.60 3 0.00