一詮(2486)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　20.00
0
0%		20.20
0.2
1%		 　19.85
-0.35
-1.73%		20.40
0.55
2.77%		20.55
0.15
0.74%		19.95
-0.6
-2.92%		20.05
0.1
0.5%		 　19.95
-0.1
-0.5%		19.95
0
0%		20.20
0.25
1.25%		20.30
0.1
0.5%		20.10
-0.2
-0.99%		 　20.90
0.8
3.98%		20.60
-0.3
-1.44%		20.45
-0.15
-0.73%		20.35
-0.1
-0.49%		20.10
-0.25
-1.23%		 　19.30
-0.8
-3.98%		 20.03
2 月　　　　19.40
0.1
0.52%		20.00
0.6
3.09%		19.90
-0.1
-0.5%		 　19.65
-0.25
-1.26%		19.90
0.25
1.27%		20.90
1
5.03%		20.80
-0.1
-0.48%		21.00
0.2
0.96%		 　20.70
-0.3
-1.43%		21.20
0.5
2.42%		20.85
-0.35
-1.65%		20.80
-0.05
-0.24%		20.65
-0.15
-0.72%		 　20.75
0.1
0.48%		20.65
-0.1
-0.48%		20.60
-0.05
-0.24%		20.90
0.3
1.46%		 20.52
3 月　　20.70
-0.2
-0.96%		20.95
0.25
1.21%		22.40
1.45
6.92%		21.75
-0.65
-2.9%		21.00
-0.75
-3.45%		 　21.55
0.55
2.62%		21.40
-0.15
-0.7%		21.80
0.4
1.87%		21.80
0
0%		21.90
0.1
0.46%		 　22.05
0.15
0.68%		22.85
0.8
3.63%		22.80
-0.05
-0.22%		24.35
1.55
6.8%		24.90
0.55
2.26%		 　25.50
0.6
2.41%		26.00
0.5
1.96%		25.70
-0.3
-1.15%		25.50
-0.2
-0.78%		24.65
-0.85
-3.33%		 25.00
0.35
1.42%		23.22
4 月24.70
-0.3
-1.2%		24.80
0.1
0.4%		24.45
-0.35
-1.41%		 　　25.15
0.7
2.86%		24.80
-0.35
-1.39%		24.85
0.05
0.2%		24.50
-0.35
-1.41%		24.50
0
0%		 　22.95
-1.55
-6.33%		23.20
0.25
1.09%		23.50
0.3
1.29%		24.70
1.2
5.11%		24.40
-0.3
-1.21%		 　23.95
-0.45
-1.84%		23.70
-0.25
-1.04%		23.40
-0.3
-1.27%		22.90
-0.5
-2.14%		21.55
-1.35
-5.9%		 　21.65
0.1
0.46%		21.80
0.15
0.69%		21.80
0
0%		 23.57
5 月　21.80
0
0%		 　21.80
0
0%		21.80
0
0%		21.35
-0.45
-2.06%		21.40
0.05
0.23%		21.00
-0.4
-1.87%		 　20.50
-0.5
-2.38%		20.35
-0.15
-0.73%		20.35
0
0%		20.55
0.2
0.98%		20.40
-0.15
-0.73%		 　20.50
0.1
0.49%		20.65
0.15
0.73%		20.50
-0.15
-0.73%		20.60
0.1
0.49%		21.20
0.6
2.91%		 　21.60
0.4
1.89%		21.30
-0.3
-1.39%		21.40
0.1
0.47%		21.45
0.05
0.23%		21.50
0.05
0.23%		 21.09
6 月　　21.85
0.35
1.63%		21.50
-0.35
-1.6%		21.40
-0.1
-0.47%		22.85
1.45
6.78%		 　22.45
-0.4
-1.75%		22.45
0
0%		22.90
0.45
2%		22.95
0.05
0.22%		22.75
-0.2
-0.87%		 　22.60
-0.15
-0.66%		22.60
0
0%		22.60
0
0%		22.75
0.15
0.66%		22.25
-0.5
-2.2%		 　21.00
-1.25
-5.62%		21.25
0.25
1.19%		21.40
0.15
0.71%		21.70
0.3
1.4%		22.10
0.4
1.84%		 　22.10
0
0%		 22.15
7 月22.25
0.15
0.68%		21.85
-0.4
-1.8%		22.85
1
4.58%		23.45
0.6
2.63%		 　23.20
-0.25
-1.07%		23.05
-0.15
-0.65%		22.90
-0.15
-0.65%		22.90
0
0%		22.40
-0.5
-2.18%		 　22.20
-0.2
-0.89%		22.90
0.7
3.15%		22.95
0.05
0.22%		23.30
0.35
1.53%		24.40
1.1
4.72%		 　23.95
-0.45
-1.84%		24.30
0.35
1.46%		 23.90
-0.4
-1.65%		23.90
0
0%		 　23.80
-0.1
-0.42%		23.35
-0.45
-1.89%		23.45
0.1
0.43%		23.60
0.15
0.64%		23.26
8 月23.50
-0.1
-0.42%		 　23.05
-0.45
-1.91%		22.70
-0.35
-1.52%		22.20
-0.5
-2.2%		22.40
0.2
0.9%		22.10
-0.3
-1.34%		 　22.40
0.3
1.36%		22.25
-0.15
-0.67%		22.20
-0.05
-0.22%		22.10
-0.1
-0.45%		22.10
0
0%		 　21.50
-0.6
-2.71%		21.80
0.3
1.4%		21.55
-0.25
-1.15%		20.90
-0.65
-3.02%		21.20
0.3
1.44%		 　21.55
0.35
1.65%		21.60
0.05
0.23%		21.75
0.15
0.69%		21.55
-0.2
-0.92%		22.05
0.5
2.32%		 22.05
9 月22.15
0.1
0.45%		21.75
-0.4
-1.81%		21.50
-0.25
-1.15%		21.60
0.1
0.47%		21.50
-0.1
-0.46%		 　　21.50
0
0%		21.20
-0.3
-1.4%		21.25
0.05
0.24%		20.85
-0.4
-1.88%		 　20.85
0
0%		20.80
-0.05
-0.24%		20.80
0
0%		21.10
0.3
1.44%		21.40
0.3
1.42%		 　20.95
-0.45
-2.1%		20.85
-0.1
-0.48%		20.90
0.05
0.24%		20.50
-0.4
-1.91%		20.00
-0.5
-2.44%		 　19.90
-0.1
-0.5%		19.35
-0.55
-2.76%		 20.89
10 月19.15
-0.2
-1.03%		19.20
0.05
0.26%		19.20
0
0%		 　19.40
0.2
1.04%		19.00
-0.4
-2.06%		18.90
-0.1
-0.53%		18.75
-0.15
-0.79%		 　　17.65
-1.1
-5.87%		18.10
0.45
2.55%		17.75
-0.35
-1.93%		17.70
-0.05
-0.28%		17.10
-0.6
-3.39%		 　17.60
0.5
2.92%		17.75
0.15
0.85%		17.90
0.15
0.85%		17.70
-0.2
-1.12%		17.45
-0.25
-1.41%		 　16.85
-0.6
-3.44%		17.15
0.3
1.78%		17.85
0.7
4.08%		17.70
-0.15
-0.84%		17.75
0.05
0.28%		18.04
11 月 　18.15
0.4
2.25%		18.00
-0.15
-0.83%		17.65
-0.35
-1.94%		17.35
-0.3
-1.7%		17.50
0.15
0.86%		 　17.60
0.1
0.57%		17.65
0.05
0.28%		17.80
0.15
0.85%		17.90
0.1
0.56%		17.85
-0.05
-0.28%		 　17.70
-0.15
-0.84%		17.25
-0.45
-2.54%		17.55
0.3
1.74%		17.60
0.05
0.28%		17.85
0.25
1.42%		 　18.10
0.25
1.4%		18.00
-0.1
-0.55%		17.90
-0.1
-0.56%		17.80
-0.1
-0.56%		17.75
-0.05
-0.28%		 17.77
12 月17.80
0.05
0.28%		17.80
0
0%		18.15
0.35
1.97%		18.10
-0.05
-0.28%		18.50
0.4
2.21%		 　18.40
-0.1
-0.54%		18.15
-0.25
-1.36%		17.90
-0.25
-1.38%		18.05
0.15
0.84%		18.10
0.05
0.28%		 　18.15
0.05
0.28%		17.90
-0.25
-1.38%		18.05
0.15
0.84%		18.95
0.9
4.99%		18.90
-0.05
-0.26%		 　18.70
-0.2
-1.06%		18.80
0.1
0.53%		18.90
0.1
0.53%		19.50
0.6
3.17%		19.50
0
0%		19.60
0.1
0.51%		 19.45
-0.15
-0.77%		19.45
0
0%		19.30
-0.15
-0.77%		18.6

說明:最高漲幅:6.92%最低跌幅:-6.33% 最高價:26.00最低價:16.85平均價:20.92,灰色底表示週末,漲139天(43.2)元,跌147天(-48.7)元,平盤28天
7%=3,5%=5,4%=4,3%=13,2%=22,1%=57,0%=63,-0%=2,-1%=7,-2%=12,-3%=20,-4%=35,-5%=71,

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 2486 5757500 1963 115110050 19.45 20.30 19.45 20.00 0.60 0% 19.95 29 20.00 90 42.55
2014-01-03 2486 4906446 1703 99443883 20.00 20.60 19.85 20.20 0.20 1% 20.20 21 20.25 49 42.98
2014-01-06 2486 2917202 1020 59098526 20.25 20.65 19.80 19.85 0.35 -1.73% 19.80 99 19.85 1 42.23
2014-01-07 2486 3829714 1421 77953813 20.00 20.60 19.95 20.40 0.55 2.77% 20.40 5 20.45 52 43.40
2014-01-08 2486 4461963 1507 92588839 20.50 21.10 20.45 20.55 0.15 0.74% 20.55 86 20.65 8 43.72
2014-01-09 2486 2734319 960 55476191 20.60 20.80 19.90 19.95 0.60 -2.92% 19.95 15 20.00 12 42.45
2014-01-10 2486 1258552 465 25262715 20.00 20.40 19.95 20.05 0.10 0.5% 20.05 21 20.10 77 42.66
2014-01-13 2486 1236685 423 24763509 20.40 20.40 19.85 19.95 0.10 -0.5% 19.95 62 20.00 13 42.45
2014-01-14 2486 942282 352 18806721 20.00 20.20 19.80 19.95 0.00 0% 19.95 10 20.00 11 42.45
2014-01-15 2486 2240072 853 45638345 20.00 20.60 20.00 20.20 0.25 1.25% 20.20 134 20.25 19 42.98
2014-01-16 2486 2709347 965 55699740 20.30 20.90 20.30 20.30 0.10 0.5% 20.30 15 20.35 4 43.19
2014-01-17 2486 1709826 476 34692001 20.30 20.65 20.10 20.10 0.20 -0.99% 20.10 103 20.20 9 42.77
2014-01-20 2486 5354021 1679 110873134 20.10 21.10 20.10 20.90 0.80 3.98% 20.85 34 20.90 59 44.47
2014-01-21 2486 7185244 2437 152104436 21.20 21.50 20.60 20.60 0.30 -1.44% 20.60 113 20.65 2 43.83
2014-01-22 2486 3228966 1099 67080701 20.60 21.15 20.40 20.45 0.15 -0.73% 20.45 1 20.50 21 43.51
2014-01-23 2486 1813847 630 37268530 20.55 20.85 20.30 20.35 0.10 -0.49% 20.35 19 20.40 15 43.30
2014-01-24 2486 1162455 450 23504342 20.35 20.55 20.10 20.10 0.25 -1.23% 20.10 20 20.15 5 42.77
2014-01-27 2486 1825853 614 35842457 19.85 20.00 19.30 19.30 0.80 -3.98% 19.30 75 19.35 10 41.06
2014-02-05 2486 836986 340 15952878 18.50 19.40 18.50 19.40 0.10 0.52% 19.30 19 19.40 26 41.28
2014-02-06 2486 942875 460 18792661 19.50 20.20 19.50 20.00 0.60 3.09% 19.95 11 20.00 56 42.55
2014-02-07 2486 1165665 506 23457512 20.15 20.35 19.90 19.90 0.10 -0.5% 19.90 11 20.00 11 42.34
2014-02-10 2486 804153 314 15990482 20.00 20.15 19.65 19.65 0.25 -1.26% 19.65 4 19.70 2 41.81
2014-02-11 2486 409490 184 8136971 19.85 19.95 19.65 19.90 0.25 1.27% 19.85 5 19.90 8 42.34
2014-02-12 2486 4148376 1386 85162651 20.00 20.90 19.80 20.90 1.00 5.03% 20.90 2 20.95 114 44.47
2014-02-13 2486 8505574 2620 178043076 20.90 21.15 20.70 20.80 0.10 -0.48% 20.75 10 20.80 10 44.26
2014-02-14 2486 3681182 1258 77464584 20.80 21.35 20.80 21.00 0.20 0.96% 20.85 13 21.00 83 44.68
2014-02-17 2486 2632522 849 54735623 21.30 21.30 20.45 20.70 0.30 -1.43% 20.65 4 20.70 35 44.04
2014-02-18 2486 3555779 1236 74847292 20.70 21.40 20.50 21.20 0.50 2.42% 21.15 43 21.20 26 45.11
2014-02-19 2486 2335352 840 49222779 21.15 21.35 20.85 20.85 0.35 -1.65% 20.85 51 20.90 8 44.36
2014-02-20 2486 2001016 709 42066023 20.85 21.30 20.80 20.80 0.05 -0.24% 20.80 14 20.85 33 44.26
2014-02-21 2486 2193219 593 45841916 21.00 21.20 20.65 20.65 0.15 -0.72% 20.65 87 20.70 5 43.94
2014-02-24 2486 1324028 517 27592513 20.80 21.05 20.65 20.75 0.10 0.48% 20.75 4 20.80 22 44.15
2014-02-25 2486 891136 377 18499497 20.90 20.95 20.60 20.65 0.10 -0.48% 20.65 74 20.70 1 43.94
2014-02-26 2486 1239841 425 25656270 20.55 20.85 20.55 20.60 0.05 -0.24% 20.60 54 20.70 9 43.83
2014-02-27 2486 5504034 1757 116496744 20.85 21.40 20.70 20.90 0.30 1.46% 20.90 64 20.95 3 44.47
2014-03-03 2486 1804672 680 37724904 20.80 21.20 20.55 20.70 0.20 -0.96% 20.65 47 20.70 24 44.04
2014-03-04 2486 3342904 1209 70809196 20.70 21.40 20.70 20.95 0.25 1.21% 20.95 43 21.05 11 44.57
2014-03-05 2486 10739918 3125 236598208 21.35 22.40 21.10 22.40 1.45 6.92% 22.40 1691 0.00 0 47.66
2014-03-06 2486 7684946 2709 169314866 22.40 22.40 21.75 21.75 0.65 -2.9% 21.75 15 21.80 6 46.28
2014-03-07 2486 4981567 1793 107895085 22.00 22.20 20.80 21.00 0.75 -3.45% 21.00 15 21.05 62 44.68
2014-03-10 2486 3510861 1369 75801091 21.25 21.90 21.15 21.55 0.55 2.62% 21.55 10 21.60 50 45.85
2014-03-11 2486 3405865 1285 74066801 21.90 22.15 21.40 21.40 0.15 -0.7% 21.35 76 21.40 16 45.53
2014-03-12 2486 4642731 1611 101950529 21.75 22.45 21.55 21.80 0.40 1.87% 21.75 3 21.80 7 46.38
2014-03-13 2486 4750311 1793 105502331 22.40 22.55 21.80 21.80 0.00 0% 21.75 13 21.80 112 46.38
2014-03-14 2486 3796513 1263 83868971 22.00 22.40 21.90 21.90 0.10 0.46% 21.90 136 21.95 28 46.60
2014-03-17 2486 4351719 1462 96681186 22.40 22.50 21.95 22.05 0.15 0.68% 22.05 35 22.10 14 46.91
2014-03-18 2486 8243849 2426 187652784 22.60 23.15 22.40 22.85 0.80 3.63% 22.85 37 22.90 127 48.62
2014-03-19 2486 7459356 2215 170325529 22.85 23.20 22.50 22.80 0.05 -0.22% 22.75 15 22.80 11 48.51
2014-03-20 2486 15904382 3124 385519140 23.80 24.35 23.50 24.35 1.55 6.8% 24.35 11177 0.00 0 51.81
2014-03-21 2486 23560140 8114 587002522 24.80 25.65 24.00 24.90 0.55 2.26% 24.90 4 24.95 13 52.98
2014-03-24 2486 9789815 3826 245218473 25.00 25.65 24.00 25.50 0.60 2.41% 25.50 18 25.55 12 54.26
2014-03-25 2486 12566584 4591 329438905 25.55 26.80 25.55 26.00 0.50 1.96% 25.95 109 26.00 56 55.32
2014-03-26 2486 6674030 2474 171824909 26.05 26.20 25.50 25.70 0.30 -1.15% 25.70 127 25.75 1 54.68
2014-03-27 2486 4839055 1793 125178849 25.50 26.30 25.50 25.50 0.20 -0.78% 25.50 210 25.55 6 54.26
2014-03-28 2486 6662182 2318 166811705 25.70 25.80 24.50 24.65 0.85 -3.33% 24.65 19 24.70 9 52.45
2014-03-31 2486 5435585 1674 136696698 25.00 25.45 24.85 25.00 0.35 1.42% 25.00 23 25.05 72 23.58
2014-04-01 2486 2490328 1075 62020213 25.20 25.30 24.60 24.70 0.30 -1.2% 24.70 75 24.75 8 23.30
2014-04-02 2486 4023081 1440 100122768 24.90 25.20 24.65 24.80 0.10 0.4% 24.75 99 24.80 9 23.40
2014-04-03 2486 3439742 1185 84449982 24.95 24.95 24.35 24.45 0.35 -1.41% 24.45 52 24.50 7 23.07
2014-04-07 2486 5500806 1948 137813648 24.20 25.50 24.15 25.15 0.70 2.86% 25.10 27 25.15 20 23.73
2014-04-08 2486 3989767 1516 100381655 25.50 25.65 24.80 24.80 0.35 -1.39% 24.80 78 24.90 17 23.40
2014-04-09 2486 2486541 987 61938502 25.15 25.15 24.75 24.85 0.05 0.2% 24.85 5 24.90 11 23.44
2014-04-10 2486 2290500 850 56369322 24.85 24.95 24.45 24.50 0.35 -1.41% 24.50 41 24.55 4 23.11
2014-04-11 2486 2826861 1110 69557852 24.30 25.10 24.15 24.50 0.00 0% 24.50 48 24.60 37 23.11
2014-04-14 2486 3690544 1432 86180803 24.50 24.60 22.80 22.95 1.55 -6.33% 22.90 85 22.95 21 21.65
2014-04-15 2486 1329149 618 30921446 23.00 23.50 23.00 23.20 0.25 1.09% 23.20 29 23.25 2 21.89
2014-04-16 2486 1377656 664 32255824 23.40 23.60 23.10 23.50 0.30 1.29% 23.45 4 23.50 29 22.17
2014-04-17 2486 5495317 1809 134374970 23.60 24.85 23.60 24.70 1.20 5.11% 24.70 8 24.75 19 23.30
2014-04-18 2486 2453522 893 59942983 24.80 24.85 24.20 24.40 0.30 -1.21% 24.35 2 24.40 17 23.02
2014-04-21 2486 1680191 741 40460634 24.35 24.50 23.85 23.95 0.45 -1.84% 23.95 46 24.00 2 22.59
2014-04-22 2486 2398186 846 57406586 24.00 24.45 23.60 23.70 0.25 -1.04% 23.70 30 23.80 16 22.36
2014-04-23 2486 2326513 853 55302748 23.70 24.30 23.40 23.40 0.30 -1.27% 23.40 49 23.45 7 22.08
2014-04-24 2486 2517679 813 58730124 23.40 23.85 22.90 22.90 0.50 -2.14% 22.90 54 23.25 3 21.60
2014-04-25 2486 6152978 1766 134132617 22.60 23.30 21.30 21.55 1.35 -5.9% 21.55 81 21.85 1 20.33
2014-04-28 2486 3204835 1218 69839321 21.40 22.30 21.10 21.65 0.10 0.46% 21.65 42 21.80 5 20.42
2014-04-29 2486 1885579 739 41390944 21.65 22.25 21.65 21.80 0.15 0.69% 21.80 92 21.90 2 20.57
2014-04-30 2486 1506733 532 32981525 21.85 22.30 21.65 21.80 0.00 0% 21.80 11 21.85 22 20.57
2014-05-02 2486 1697700 651 37269308 21.90 22.20 21.80 21.80 0.00 0% 21.80 9 21.85 21 20.57
2014-05-05 2486 1182215 383 25904622 21.85 22.10 21.80 21.80 0.00 0% 21.80 62 21.85 68 20.57
2014-05-06 2486 1956300 594 42838500 22.00 22.25 21.65 21.80 0.00 0% 21.80 3 21.90 5 20.57
2014-05-07 2486 1565072 602 33679591 21.80 21.90 21.30 21.35 0.45 -2.06% 21.35 4 21.45 10 20.14
2014-05-08 2486 2125666 778 45327262 21.40 21.60 21.15 21.40 0.05 0.23% 21.35 2 21.40 7 20.19
2014-05-09 2486 1557519 535 32863146 21.40 21.40 20.90 21.00 0.40 -1.87% 20.95 64 21.00 5 19.81
2014-05-12 2486 1359666 507 28300300 21.10 21.30 20.50 20.50 0.50 -2.38% 20.50 23 20.60 6 19.34
2014-05-13 2486 1444700 583 29929533 20.70 21.15 20.35 20.35 0.15 -0.73% 20.35 26 20.40 8 18.84
2014-05-14 2486 1084000 388 22125497 20.35 20.70 20.30 20.35 0.00 0% 20.35 34 20.40 3 18.84
2014-05-15 2486 1338200 554 27827247 20.50 21.15 20.45 20.55 0.20 0.98% 20.55 10 20.60 5 19.03
2014-05-16 2486 591261 269 12099073 20.55 20.65 20.40 20.40 0.15 -0.73% 20.40 53 20.50 3 18.89
2014-05-19 2486 573194 262 11784624 20.40 20.80 20.40 20.50 0.10 0.49% 20.50 10 20.55 11 18.98
2014-05-20 2486 384611 209 7944203 20.70 20.70 20.55 20.65 0.15 0.73% 20.65 15 20.70 25 19.12
2014-05-21 2486 684047 286 14112160 20.65 20.85 20.45 20.50 0.15 -0.73% 20.50 14 20.55 7 18.98
2014-05-22 2486 1053904 410 21819319 20.60 20.95 20.50 20.60 0.10 0.49% 20.60 19 20.65 7 19.07
2014-05-23 2486 1733927 688 36610056 20.75 21.30 20.70 21.20 0.60 2.91% 21.20 67 21.25 52 19.63
2014-05-26 2486 2441781 825 53036606 21.25 21.95 21.25 21.60 0.40 1.89% 21.60 173 21.65 24 20.00
2014-05-27 2486 1069550 399 22914612 21.60 21.75 21.25 21.30 0.30 -1.39% 21.25 27 21.30 3 19.72
2014-05-28 2486 1274467 394 27469764 21.70 21.80 21.40 21.40 0.10 0.47% 21.40 34 21.50 2 19.81
2014-05-29 2486 1092474 364 23570911 21.45 21.70 21.45 21.45 0.05 0.23% 21.45 11 21.50 1 19.86
2014-05-30 2486 681547 271 14725682 21.50 21.80 21.50 21.50 0.05 0.23% 21.50 42 21.55 26 19.91
2014-06-03 2486 1977418 628 43321965 21.60 22.10 21.60 21.85 0.35 1.63% 21.85 13 21.90 8 20.23
2014-06-04 2486 1160631 474 25193648 22.00 22.00 21.50 21.50 0.35 -1.6% 21.50 88 21.60 1 19.91
2014-06-05 2486 1339460 431 28961015 21.50 21.85 21.40 21.40 0.10 -0.47% 21.40 59 21.55 2 19.81
2014-06-06 2486 7125991 2213 161068889 21.60 22.85 21.55 22.85 1.45 6.78% 22.85 146 0.00 0 21.16
2014-06-09 2486 3295665 1187 74724158 22.90 22.95 22.35 22.45 0.40 -1.75% 22.45 45 22.55 1 20.79
2014-06-10 2486 1101870 456 24738278 22.55 22.65 22.25 22.45 0.00 0% 22.45 58 22.50 20 20.79
2014-06-11 2486 3520041 1251 81132833 22.50 23.30 22.50 22.90 0.45 2% 22.85 22 22.90 6 21.20
2014-06-12 2486 3115715 1094 72502855 23.00 23.50 22.90 22.95 0.05 0.22% 22.95 25 23.00 8 21.25
2014-06-13 2486 1145400 518 26150487 22.95 23.15 22.70 22.75 0.20 -0.87% 22.75 2 22.80 70 21.06
2014-06-16 2486 1315213 503 30015610 22.90 23.25 22.60 22.60 0.15 -0.66% 22.60 40 22.65 5 20.93
2014-06-17 2486 1629942 666 37268835 22.70 23.20 22.55 22.60 0.00 0% 22.60 27 22.65 31 20.93
2014-06-18 2486 3340997 1309 76665979 22.65 23.40 22.60 22.60 0.00 0% 22.55 79 22.60 14 20.93
2014-06-19 2486 2014657 697 46163895 22.90 23.20 22.65 22.75 0.15 0.66% 22.75 18 22.80 12 21.06
2014-06-20 2486 1440288 617 32426125 22.80 22.95 22.20 22.25 0.50 -2.2% 22.25 17 22.30 25 20.60
2014-06-23 2486 2680324 1149 57524554 22.25 22.30 20.80 21.00 1.25 -5.62% 21.00 4 21.05 11 19.44
2014-06-24 2486 1957062 646 41865464 21.05 21.65 21.00 21.25 0.25 1.19% 21.25 1 21.30 3 19.68
2014-06-25 2486 1745954 521 37583462 21.25 21.70 21.10 21.40 0.15 0.71% 21.40 26 21.50 14 19.81
2014-06-26 2486 1534008 378 33190566 21.55 21.75 21.50 21.70 0.30 1.4% 21.70 75 21.75 88 20.09
2014-06-27 2486 3163777 887 70338116 21.90 22.50 21.70 22.10 0.40 1.84% 22.10 147 22.15 10 20.46
2014-06-30 2486 893431 394 19921445 22.40 22.50 22.10 22.10 0.00 0% 22.10 31 22.20 3 20.46
2014-07-01 2486 1532373 574 34403610 22.20 22.70 22.20 22.25 0.15 0.68% 22.25 6 22.30 6 20.60
2014-07-02 2486 1719743 753 38206453 22.45 22.65 21.80 21.85 0.40 -1.8% 21.85 37 21.90 18 20.23
2014-07-03 2486 3547936 1241 79952377 21.90 22.85 21.90 22.85 1.00 4.58% 22.85 194 22.90 21 21.16
2014-07-04 2486 6987072 2363 165558584 23.30 24.00 23.30 23.45 0.60 2.63% 23.45 69 23.50 41 21.71
2014-07-07 2486 1721510 697 40222676 23.45 23.80 23.00 23.20 0.25 -1.07% 23.20 6 23.25 26 21.48
2014-07-08 2486 1015329 433 23470829 23.20 23.35 23.00 23.05 0.15 -0.65% 23.05 58 23.10 8 21.34
2014-07-09 2486 895572 372 20614056 22.85 23.35 22.85 22.90 0.15 -0.65% 22.90 14 22.95 18 21.20
2014-07-10 2486 816742 351 18803721 23.00 23.30 22.90 22.90 0.00 0% 22.90 23 23.00 42 21.20
2014-07-11 2486 1241911 559 27846863 22.90 23.05 21.85 22.40 0.50 -2.18% 22.25 6 22.40 9 20.74
2014-07-14 2486 692269 274 15468491 22.40 22.60 22.15 22.20 0.20 -0.89% 22.20 5 22.25 4 20.56
2014-07-15 2486 1752301 611 39712249 22.25 23.05 22.25 22.90 0.70 3.15% 22.85 26 22.90 69 21.20
2014-07-16 2486 3310832 927 76139513 23.30 23.30 22.70 22.95 0.05 0.22% 22.95 4 23.00 89 21.25
2014-07-17 2486 8497852 2499 195497690 22.70 23.35 22.60 23.30 0.00 1.53% 23.25 31 23.30 183 21.57
2014-07-18 2486 12176114 3944 294001384 23.20 24.70 22.90 24.40 1.10 4.72% 24.35 24 24.40 88 22.59
2014-07-21 2486 9706797 3511 240264113 25.40 25.40 23.95 23.95 0.45 -1.84% 23.95 132 24.00 161 22.18
2014-07-22 2486 6273674 1832 151815238 24.05 24.70 23.75 24.30 0.35 1.46% 24.30 166 24.35 15 22.50
2014-07-24 2486 3968607 1291 96255342 24.50 24.70 23.90 23.90 0.40 -1.65% 23.90 65 23.95 76 22.13
2014-07-25 2486 4021023 1379 97263123 24.20 24.55 23.75 23.90 0.00 0% 23.85 57 23.90 33 22.13
2014-07-28 2486 3554246 1146 85391180 23.90 24.35 23.65 23.80 0.10 -0.42% 23.80 45 24.00 2 22.04
2014-07-29 2486 3249344 1127 77041920 24.00 24.30 23.30 23.35 0.45 -1.89% 23.35 6 23.40 41 21.62
2014-07-30 2486 1569862 514 36943952 23.35 23.80 23.35 23.45 0.10 0.43% 23.45 40 23.50 2 21.71
2014-07-31 2486 1560895 681 36811804 23.50 23.90 23.30 23.60 0.15 0.64% 23.55 12 23.60 20 21.85
2014-08-01 2486 3267137 1091 77588416 23.55 24.10 23.30 23.50 0.10 -0.42% 23.50 55 23.60 10 21.76
2014-08-04 2486 2794808 1227 64012873 23.30 23.45 22.60 23.05 0.45 -1.91% 22.95 1 23.05 3 21.34
2014-08-05 2486 1320199 460 30168882 22.85 23.10 22.65 22.70 0.35 -1.52% 22.70 22 22.75 27 21.02
2014-08-06 2486 2041152 765 45581723 22.80 23.05 21.50 22.20 0.50 -2.2% 22.20 31 22.25 2 20.56
2014-08-07 2486 1256098 458 28295148 22.70 22.75 22.20 22.40 0.20 0.9% 22.40 110 22.50 16 18.51
2014-08-08 2486 1134211 449 25129133 22.40 22.40 21.85 22.10 0.30 -1.34% 22.10 20 22.20 33 18.26
2014-08-11 2486 672249 285 15047722 22.20 22.50 22.20 22.40 0.30 1.36% 22.35 27 22.40 225 18.51
2014-08-12 2486 1525010 486 34236024 22.50 22.70 22.25 22.25 0.15 -0.67% 22.20 124 22.25 6 18.39
2014-08-13 2486 642877 300 14291467 22.30 22.40 22.10 22.20 0.05 -0.22% 22.20 6 22.25 86 18.35
2014-08-14 2486 1747583 606 39190133 22.40 22.80 22.10 22.10 0.10 -0.45% 22.10 90 22.15 12 18.26
2014-08-15 2486 824423 347 18313456 22.15 22.50 22.10 22.10 0.00 0% 22.05 42 22.10 24 18.26
2014-08-18 2486 1040429 449 22534100 22.15 22.30 21.50 21.50 0.60 -2.71% 21.50 19 21.60 8 17.77
2014-08-19 2486 391800 226 8530129 21.70 21.85 21.70 21.80 0.30 1.4% 21.75 22 21.80 39 18.02
2014-08-20 2486 476932 248 10330081 21.85 21.95 21.50 21.55 0.25 -1.15% 21.55 7 21.60 1 17.81
2014-08-21 2486 2222928 858 46338047 21.60 21.70 20.30 20.90 0.65 -3.02% 20.90 56 20.95 13 17.27
2014-08-22 2486 1182643 505 25070630 21.20 21.35 20.90 21.20 0.30 1.44% 21.20 85 21.30 43 17.52
2014-08-25 2486 494594 306 10532870 21.30 21.55 20.95 21.55 0.35 1.65% 21.50 26 21.55 39 17.81
2014-08-26 2486 586789 283 12717390 21.55 21.80 21.50 21.60 0.05 0.23% 21.60 9 21.65 1 17.85
2014-08-27 2486 921235 383 20118660 21.70 22.00 21.70 21.75 0.15 0.69% 21.75 73 21.85 6 17.98
2014-08-28 2486 746596 296 16180687 21.85 21.85 21.55 21.55 0.20 -0.92% 21.55 4 21.60 4 17.81
2014-08-29 2486 1916800 685 42024217 21.50 22.15 21.50 22.05 0.50 2.32% 22.00 80 22.05 39 18.22
2014-09-01 2486 2783511 816 62133091 22.10 22.50 22.10 22.15 0.10 0.45% 22.15 7 22.25 33 18.31
2014-09-02 2486 1079744 444 23567078 22.15 22.15 21.70 21.75 0.40 -1.81% 21.75 35 21.80 15 17.98
2014-09-03 2486 526204 276 11395123 21.80 21.90 21.50 21.50 0.25 -1.15% 21.50 21 21.60 1 17.77
2014-09-04 2486 558976 277 12116679 21.60 21.80 21.55 21.60 0.10 0.47% 21.55 48 21.60 18 17.85
2014-09-05 2486 549500 252 11887573 21.75 21.80 21.50 21.50 0.10 -0.46% 21.50 8 21.60 4 17.77
2014-09-09 2486 665319 267 14346305 21.55 21.70 21.45 21.50 0.00 0% 21.45 19 21.55 25 17.77
2014-09-10 2486 584181 276 12382567 21.45 21.45 21.00 21.20 0.30 -1.4% 21.20 12 21.30 4 17.52
2014-09-11 2486 338649 212 7238406 21.45 21.50 21.25 21.25 0.05 0.24% 21.25 2 21.30 2 17.56
2014-09-12 2486 884384 428 18488534 21.30 21.30 20.65 20.85 0.40 -1.88% 20.85 11 20.90 1 17.23
2014-09-15 2486 611475 252 12798702 20.90 21.05 20.80 20.85 0.00 0% 20.85 1 20.90 40 17.23
2014-09-16 2486 330452 163 6883348 20.90 20.95 20.70 20.80 0.05 -0.24% 20.75 7 20.80 3 17.19
2014-09-17 2486 539446 265 11310520 21.00 21.10 20.80 20.80 0.00 0% 20.80 59 20.90 12 17.19
2014-09-18 2486 533177 249 11213341 20.90 21.15 20.85 21.10 0.30 1.44% 21.10 28 21.15 101 17.44
2014-09-19 2486 840893 333 18016364 21.15 21.60 21.15 21.40 0.30 1.42% 21.40 16 21.45 10 17.69
2014-09-22 2486 451175 178 9514883 21.40 21.40 20.85 20.95 0.45 -2.1% 20.95 12 21.00 11 17.31
2014-09-23 2486 435388 208 9135037 20.95 21.25 20.80 20.85 0.10 -0.48% 20.80 63 20.85 2 17.23
2014-09-24 2486 401490 184 8411283 20.85 21.10 20.85 20.90 0.05 0.24% 20.90 30 20.95 29 17.27
2014-09-25 2486 822162 350 17146090 21.00 21.20 20.45 20.50 0.40 -1.91% 20.45 18 20.50 16 16.94
2014-09-26 2486 1119029 475 22501681 20.40 20.45 19.85 20.00 0.50 -2.44% 20.00 14 20.10 15 16.53
2014-09-29 2486 492505 289 9845974 20.15 20.20 19.90 19.90 0.10 -0.5% 19.90 26 20.05 35 16.45
2014-09-30 2486 1344450 606 26019553 19.75 19.85 19.10 19.35 0.55 -2.76% 19.35 8 19.40 1 15.99
2014-10-01 2486 1406420 539 27141805 19.35 19.55 18.95 19.15 0.20 -1.03% 19.15 16 19.25 15 15.83
2014-10-02 2486 712183 366 13646210 19.00 19.30 18.95 19.20 0.05 0.26% 19.15 8 19.20 136 15.87
2014-10-03 2486 1505397 531 28990499 19.20 19.40 19.15 19.20 0.00 0% 19.20 83 19.25 2 15.87
2014-10-06 2486 957821 429 18550590 19.40 19.55 19.20 19.40 0.20 1.04% 19.40 31 19.45 148 16.03
2014-10-07 2486 985981 438 18848136 19.40 19.40 19.00 19.00 0.40 -2.06% 19.00 47 19.10 3 15.70
2014-10-08 2486 512815 258 9718091 18.85 19.05 18.80 18.90 0.10 -0.53% 18.85 23 18.90 13 15.62
2014-10-09 2486 804014 326 15228759 18.90 19.15 18.75 18.75 0.15 -0.79% 18.75 38 18.85 1 15.50
2014-10-13 2486 1288014 566 23032546 18.40 18.40 17.55 17.65 1.10 -5.87% 17.65 7 17.70 10 14.59
2014-10-14 2486 722457 322 13052126 17.70 18.35 17.55 18.10 0.45 2.55% 18.10 30 18.15 2 14.96
2014-10-15 2486 597708 309 10713686 18.00 18.25 17.70 17.75 0.35 -1.93% 17.75 29 17.80 13 14.67
2014-10-16 2486 709512 332 12278028 17.50 17.90 16.80 17.70 0.05 -0.28% 17.70 4 17.80 62 14.63
2014-10-17 2486 729539 372 12782393 17.70 18.00 17.10 17.10 0.60 -3.39% 17.10 46 17.25 2 14.13
2014-10-20 2486 338152 197 5924954 17.60 17.70 17.35 17.60 0.50 2.92% 17.60 4 17.65 9 14.55
2014-10-21 2486 244171 141 4317937 17.60 17.75 17.60 17.75 0.15 0.85% 17.70 3 17.75 2 14.67
2014-10-22 2486 665448 276 11884464 17.90 18.00 17.75 17.90 0.15 0.85% 17.85 7 17.90 8 14.79
2014-10-23 2486 164303 118 2911000 17.85 17.85 17.60 17.70 0.20 -1.12% 17.70 21 17.75 24 14.63
2014-10-24 2486 210156 163 3697849 17.80 17.80 17.45 17.45 0.25 -1.41% 17.45 11 17.50 4 14.42
2014-10-27 2486 512955 261 8789081 17.55 17.55 16.85 16.85 0.60 -3.44% 16.85 9 16.90 4 13.93
2014-10-28 2486 354052 198 6078038 17.15 17.30 17.00 17.15 0.30 1.78% 17.15 2 17.25 1 14.17
2014-10-29 2486 406506 258 7175758 17.40 17.90 17.30 17.85 0.70 4.08% 17.85 2 17.90 11 14.75
2014-10-30 2486 263611 85 4666882 17.75 17.85 17.60 17.70 0.15 -0.84% 17.65 21 17.70 13 14.63
2014-10-31 2486 468141 206 8349441 17.80 17.95 17.75 17.75 0.05 0.28% 17.75 25 17.80 61 14.67
2014-11-03 2486 656241 363 11859132 17.85 18.35 17.85 18.15 0.40 2.25% 18.15 19 18.25 13 15.00
2014-11-04 2486 248046 123 4472928 18.15 18.15 17.95 18.00 0.15 -0.83% 17.95 37 18.05 3 14.88
2014-11-05 2486 660091 321 11644401 18.00 18.00 17.45 17.65 0.35 -1.94% 17.65 3 17.70 8 14.59
2014-11-06 2486 451396 226 7861778 17.65 17.70 17.25 17.35 0.30 -1.7% 17.30 7 17.35 2 14.34
2014-11-07 2486 202995 127 3561710 17.35 17.65 17.35 17.50 0.15 0.86% 17.45 11 17.50 4 14.46
2014-11-10 2486 230599 143 4075637 17.60 17.80 17.60 17.60 0.10 0.57% 17.60 5 17.65 4 14.55
2014-11-11 2486 239045 132 4226392 17.75 17.75 17.60 17.65 0.05 0.28% 17.65 9 17.70 25 14.59
2014-11-12 2486 503925 310 8963170 17.65 17.95 17.65 17.80 0.15 0.85% 17.80 4 17.85 39 14.71
2014-11-13 2486 480266 210 8614106 17.85 18.05 17.80 17.90 0.10 0.56% 17.85 21 17.90 7 14.79
2014-11-14 2486 232925 130 4165953 18.10 18.20 17.80 17.85 0.05 -0.28% 17.85 11 17.90 50 14.75
2014-11-17 2486 227228 144 4049409 18.05 18.05 17.65 17.70 0.15 -0.84% 17.70 5 17.80 12 14.63
2014-11-18 2486 367195 198 6387291 17.75 17.80 17.25 17.25 0.45 -2.54% 17.25 8 17.30 1 14.26
2014-11-19 2486 301126 152 5241845 17.30 17.70 17.25 17.55 0.30 1.74% 17.40 1 17.55 2 14.50
2014-11-20 2486 284062 139 4995346 17.55 17.70 17.45 17.60 0.05 0.28% 17.55 6 17.60 3 14.55
2014-11-21 2486 615604 293 10971268 17.60 18.00 17.60 17.85 0.25 1.42% 17.85 6 17.90 2 14.75
2014-11-24 2486 1460108 674 26664894 17.95 18.60 17.90 18.10 0.25 1.4% 18.10 24 18.15 2 14.96
2014-11-25 2486 530163 243 9595161 18.10 18.25 18.00 18.00 0.10 -0.55% 18.00 32 18.05 2 14.88
2014-11-26 2486 381283 163 6869210 18.10 18.20 17.90 17.90 0.10 -0.56% 17.90 25 17.95 2 14.79
2014-11-27 2486 330197 152 5896450 18.00 18.00 17.80 17.80 0.10 -0.56% 17.80 14 17.85 5 14.71
2014-11-28 2486 221821 111 3936218 17.90 17.90 17.65 17.75 0.05 -0.28% 17.75 16 17.80 11 14.67
2014-12-01 2486 342017 176 5996489 17.40 17.80 17.25 17.80 0.05 0.28% 17.70 7 17.80 21 14.71
2014-12-02 2486 277265 160 4923011 17.70 18.00 17.60 17.80 0.00 0% 17.80 7 17.85 2 14.71
2014-12-03 2486 547663 270 9945180 17.85 18.25 17.85 18.15 0.35 1.97% 18.10 31 18.15 18 15.00
2014-12-04 2486 523376 227 9521034 18.25 18.30 18.10 18.10 0.05 -0.28% 18.10 40 18.15 55 14.96
2014-12-05 2486 2009201 795 37121198 18.00 18.65 18.00 18.50 0.40 2.21% 18.50 61 18.55 2 15.29
2014-12-08 2486 704075 287 12903622 18.45 18.55 18.00 18.40 0.10 -0.54% 18.35 4 18.40 6 15.21
2014-12-09 2486 341209 169 6207331 18.35 18.35 18.10 18.15 0.25 -1.36% 18.15 15 18.20 5 15.00
2014-12-10 2486 392305 186 7083888 18.10 18.25 17.90 17.90 0.25 -1.38% 17.90 15 17.95 4 14.79
2014-12-11 2486 503450 224 8987073 17.85 18.05 17.65 18.05 0.15 0.84% 17.95 1 18.05 1 14.92
2014-12-12 2486 2381016 533 25438664 10.45 10.80 10.45 18.10 0.15 0.28% 10.60 1 10.65 17 0.00
2014-12-15 2486 376514 172 6774502 18.00 18.30 17.80 18.15 0.05 0.28% 18.10 6 18.15 11 15.00
2014-12-16 2486 528013 203 9557778 18.10 18.30 17.90 17.90 0.25 -1.38% 17.90 12 18.05 7 14.79
2014-12-17 2486 482306 246 8699458 17.80 18.25 17.80 18.05 0.15 0.84% 18.00 12 18.05 1 14.92
2014-12-18 2486 4282170 1769 80768713 18.15 19.25 18.10 18.95 0.90 4.99% 18.95 19 19.00 64 15.66
2014-12-19 2486 2182629 874 41301421 19.30 19.30 18.50 18.90 0.05 -0.26% 18.80 5 18.90 23 15.62
2014-12-22 2486 2344098 786 43542363 18.85 18.90 18.40 18.70 0.20 -1.06% 18.65 54 18.70 379 15.45
2014-12-23 2486 2256003 1007 42616354 18.75 19.15 18.55 18.80 0.10 0.53% 18.80 38 18.90 1 15.54
2014-12-24 2486 1227086 493 23193767 18.80 19.10 18.80 18.90 0.10 0.53% 18.85 40 18.90 79 15.62
2014-12-25 2486 4126794 1428 80572243 19.05 19.75 19.00 19.50 0.60 3.17% 19.45 55 19.50 4 16.12
2014-12-26 2486 1299567 517 25182046 19.45 19.60 19.20 19.50 0.00 0% 19.45 7 19.50 21 16.12
2014-12-27 2486 1425608 423 27604991 19.60 19.60 19.20 19.60 0.10 0.51% 19.60 10 19.65 50 16.20
2014-12-29 2486 2097543 692 40833304 19.60 19.80 19.25 19.45 0.15 -0.77% 19.40 32 19.45 11 16.07
2014-12-30 2486 2505030 691 48754781 19.40 19.70 19.20 19.45 0.00 0% 19.40 2 19.45 4 16.07
2014-12-31 2486 1485304 411 28777844 19.40 19.60 19.20 19.30 0.15 -0.77% 19.25 76 19.30 5 15.95