怡利電(2497)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　61.80
0
0%		60.50
-1.3
-2.1%		 　60.40
-0.1
-0.17%		63.20
2.8
4.64%		63.00
-0.2
-0.32%		66.60
3.6
5.71%		64.60
-2
-3%		 　62.50
-2.1
-3.25%		61.50
-1
-1.6%		61.40
-0.1
-0.16%		60.60
-0.8
-1.3%		60.60
0
0%		 　62.30
1.7
2.81%		61.20
-1.1
-1.77%		60.90
-0.3
-0.49%		61.20
0.3
0.49%		60.90
-0.3
-0.49%		 　60.80
-0.1
-0.16%		 61.05
2 月　　　　56.80
-4
-6.58%		56.70
-0.1
-0.18%		57.00
0.3
0.53%		 　57.30
0.3
0.53%		61.30
4
6.98%		62.70
1.4
2.28%		62.90
0.2
0.32%		63.50
0.6
0.95%		 　64.50
1
1.57%		64.20
-0.3
-0.47%		68.60
4.4
6.85%		72.50
3.9
5.69%		74.80
2.3
3.17%		 　72.50
-2.3
-3.07%		72.90
0.4
0.55%		72.50
-0.4
-0.55%		71.50
-1
-1.38%		 66.35
3 月　　71.50
0
0%		74.00
2.5
3.5%		78.10
4.1
5.54%		77.00
-1.1
-1.41%		73.50
-3.5
-4.55%		 　74.20
0.7
0.95%		77.20
3
4.04%		75.90
-1.3
-1.68%		75.90
0
0%		73.20
-2.7
-3.56%		 　73.00
-0.2
-0.27%		72.60
-0.4
-0.55%		71.70
-0.9
-1.24%		72.20
0.5
0.7%		72.30
0.1
0.14%		 　73.70
1.4
1.94%		75.00
1.3
1.76%		75.00
0
0%		73.90
-1.1
-1.47%		73.60
-0.3
-0.41%		 71.80
-1.8
-2.45%		73.84
4 月72.40
0.6
0.84%		72.40
0
0%		72.70
0.3
0.41%		 　　77.70
5
6.88%		79.20
1.5
1.93%		84.70
5.5
6.94%		82.50
-2.2
-2.6%		82.50
0
0%		 　78.80
-3.7
-4.48%		79.10
0.3
0.38%		77.10
-2
-2.53%		76.10
-1
-1.3%		76.50
0.4
0.53%		 　76.50
0
0%		77.50
1
1.31%		77.50
0
0%		74.30
-3.2
-4.13%		70.10
-4.2
-5.65%		 　71.20
1.1
1.57%		73.90
2.7
3.79%		72.10
-1.8
-2.44%		 76.22
5 月　72.60
0.5
0.69%		 　74.30
1.7
2.34%		78.30
4
5.38%		77.80
-0.5
-0.64%		77.20
-0.6
-0.77%		76.00
-1.2
-1.55%		 　75.00
-1
-1.32%		74.50
-0.5
-0.67%		72.80
-1.7
-2.28%		73.10
0.3
0.41%		72.20
-0.9
-1.23%		 　71.90
-0.3
-0.42%		71.40
-0.5
-0.7%		72.80
1.4
1.96%		76.70
3.9
5.36%		75.70
-1
-1.3%		 　76.10
0.4
0.53%		80.20
4.1
5.39%		80.20
0
0%		80.50
0.3
0.37%		80.50
0
0%		 75.62
6 月　　79.10
-1.4
-1.74%		82.00
2.9
3.67%		81.80
-0.2
-0.24%		79.10
-2.7
-3.3%		 　76.00
-3.1
-3.92%		75.90
-0.1
-0.13%		75.90
0
0%		76.00
0.1
0.13%		75.00
-1
-1.32%		 　76.10
1.1
1.47%		77.30
1.2
1.58%		77.10
-0.2
-0.26%		77.30
0.2
0.26%		78.10
0.8
1.03%		 　77.00
-1.1
-1.41%		79.60
2.6
3.38%		78.80
-0.8
-1.01%		80.20
1.4
1.78%		78.00
-2.2
-2.74%		 　76.80
-1.2
-1.54%		 77.56
7 月76.00
-0.8
-1.04%		75.20
-0.8
-1.05%		74.50
-0.7
-0.93%		73.80
-0.7
-0.94%		 　73.20
-0.6
-0.81%		75.30
2.1
2.87%		75.00
-0.3
-0.4%		74.60
-0.4
-0.53%		72.40
-2.2
-2.95%		 　72.00
-0.4
-0.55%		72.40
0.4
0.56%		72.00
-0.4
-0.55%		72.00
0
0%		70.90
-1.1
-1.53%		 　71.00
0.1
0.14%		71.40
0.4
0.56%		 74.20
2.8
3.92%		72.40
-1.8
-2.43%		 　71.70
-0.7
-0.97%		71.60
-0.1
-0.14%		68.90
-2.7
-3.77%		69.00
0.1
0.15%		72.65
8 月66.80
-2.2
-3.19%		 　65.50
-1.3
-1.95%		66.00
0.5
0.76%		66.30
0.3
0.45%		66.40
0.1
0.15%		65.50
-0.9
-1.36%		 　66.10
0.6
0.92%		67.10
1
1.51%		66.70
-0.4
-0.6%		65.80
-0.9
-1.35%		65.20
-0.6
-0.91%		 　63.90
-1.3
-1.99%		64.50
0.6
0.94%		64.10
-0.4
-0.62%		60.60
-3.5
-5.46%		61.80
1.2
1.98%		 　62.00
0.2
0.32%		63.70
1.7
2.74%		63.20
-0.5
-0.78%		62.10
-1.1
-1.74%		61.60
-0.5
-0.81%		 64.6
9 月65.90
4.3
6.98%		66.00
0.1
0.15%		66.00
0
0%		65.60
-0.4
-0.61%		65.30
-0.3
-0.46%		 　　61.90
-3.4
-5.21%		60.80
-1.1
-1.78%		60.20
-0.6
-0.99%		61.70
1.5
2.49%		 　60.90
-0.8
-1.3%		60.60
-0.3
-0.49%		61.00
0.4
0.66%		61.80
0.8
1.31%		62.10
0.3
0.49%		 　62.60
0.5
0.81%		62.00
-0.6
-0.96%		62.20
0.2
0.32%		61.20
-1
-1.61%		61.20
0
0%		 　61.30
0.1
0.16%		60.80
-0.5
-0.82%		 62.34
10 月63.00
2.2
3.62%		62.90
-0.1
-0.16%		64.30
1.4
2.23%		 　67.50
3.2
4.98%		67.20
-0.3
-0.44%		65.60
-1.6
-2.38%		65.20
-0.4
-0.61%		 　　60.70
-4.5
-6.9%		61.30
0.6
0.99%		60.40
-0.9
-1.47%		57.60
-2.8
-4.64%		56.70
-0.9
-1.56%		 　57.50
0.8
1.41%		57.60
0.1
0.17%		58.80
1.2
2.08%		54.70
-4.1
-6.97%		53.80
-0.9
-1.65%		 　50.40
-3.4
-6.32%		52.00
1.6
3.17%		53.30
1.3
2.5%		53.20
-0.1
-0.19%		54.50
1.3
2.44%		59.01
11 月 　58.30
3.8
6.97%		59.70
1.4
2.4%		58.80
-0.9
-1.51%		59.70
0.9
1.53%		60.00
0.3
0.5%		 　59.70
-0.3
-0.5%		59.70
0
0%		57.50
-2.2
-3.69%		58.30
0.8
1.39%		59.00
0.7
1.2%		 　57.90
-1.1
-1.86%		56.10
-1.8
-3.11%		57.00
0.9
1.6%		58.00
1
1.75%		58.50
0.5
0.86%		 　57.70
-0.8
-1.37%		58.40
0.7
1.21%		59.00
0.6
1.03%		58.50
-0.5
-0.85%		58.60
0.1
0.17%		 58.49
12 月58.40
-0.2
-0.34%		62.40
4
6.85%		66.70
4.3
6.89%		67.00
0.3
0.45%		67.00
0
0%		 　65.80
-1.2
-1.79%		66.80
1
1.52%		66.50
-0.3
-0.45%		65.70
-0.8
-1.2%		66.20
0.5
0.76%		 　66.90
0.7
1.06%		66.90
0
0%		66.40
-0.5
-0.75%		64.10
-2.3
-3.46%		61.20
-2.9
-4.52%		 　62.70
1.5
2.45%		62.50
-0.2
-0.32%		63.00
0.5
0.8%		63.00
0
0%		63.20
0.2
0.32%		63.30
0.1
0.16%		 62.70
-0.6
-0.95%		62.30
-0.4
-0.64%		63.00
0.7
1.12%		64.35

說明:最高漲幅:6.98%最低跌幅:-6.97% 最高價:84.70最低價:50.40平均價:67.61,灰色底表示週末,漲132天(185.6)元,跌158天(-202.4)元,平盤24天
7%=12,6%=3,5%=6,4%=8,3%=8,2%=27,1%=42,0%=50,-0%=3,-1%=6,-2%=8,-3%=8,-4%=13,-5%=31,-6%=31,-7%=58,

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 2497 1737296 1047 108072090 62.90 63.10 61.70 61.80 0.80 0% 61.70 24 61.80 4 26.99
2014-01-03 2497 1829550 1105 111747872 62.00 62.50 60.30 60.50 1.30 -2.1% 60.50 38 60.60 1 26.42
2014-01-06 2497 1709951 1128 103959120 60.50 61.90 60.30 60.40 0.10 -0.17% 60.40 27 60.50 2 26.38
2014-01-07 2497 2132404 1500 133285329 61.00 63.20 61.00 63.20 2.80 4.64% 63.10 2 63.20 2 27.60
2014-01-08 2497 1364736 952 86158622 64.20 64.20 62.20 63.00 0.20 -0.32% 62.90 1 63.00 35 27.51
2014-01-09 2497 6786574 3878 447611321 64.00 67.20 63.50 66.60 3.60 5.71% 66.60 24 66.70 9 29.08
2014-01-10 2497 2121777 1311 138878392 67.00 67.00 64.60 64.60 2.00 -3% 64.60 18 64.70 10 28.21
2014-01-13 2497 2402249 1322 151319086 65.20 65.40 62.40 62.50 2.10 -3.25% 62.50 119 62.60 13 27.29
2014-01-14 2497 1317416 859 81009992 62.30 62.50 61.00 61.50 1.00 -1.6% 61.50 22 61.60 1 26.86
2014-01-15 2497 997200 724 61530680 61.80 62.60 61.20 61.40 0.10 -0.16% 61.40 12 61.50 112 26.81
2014-01-16 2497 1567801 977 95305038 61.60 61.90 60.30 60.60 0.80 -1.3% 60.60 10 60.70 4 26.46
2014-01-17 2497 976449 756 59465208 60.70 61.50 60.30 60.60 0.00 0% 60.60 25 60.70 5 26.46
2014-01-20 2497 1220074 873 75519709 60.60 62.30 60.60 62.30 1.70 2.81% 62.30 2 62.40 32 27.21
2014-01-21 2497 700338 483 43290081 62.70 62.70 61.20 61.20 1.10 -1.77% 61.20 18 61.40 2 26.72
2014-01-22 2497 695800 539 42399519 61.20 61.70 60.80 60.90 0.30 -0.49% 60.90 1 61.00 4 26.59
2014-01-23 2497 788566 563 48696839 60.90 62.50 60.90 61.20 0.30 0.49% 61.20 11 61.30 28 26.72
2014-01-24 2497 535251 390 32790585 61.00 62.00 60.90 60.90 0.30 -0.49% 60.90 50 61.00 1 26.59
2014-01-27 2497 689682 462 42131464 60.80 61.80 60.40 60.80 0.10 -0.16% 60.80 7 60.90 1 26.55
2014-02-05 2497 3352773 1836 193366261 60.10 60.30 56.60 56.80 4.00 -6.58% 56.80 223 56.90 6 24.80
2014-02-06 2497 3396190 2181 188736530 56.80 56.80 54.20 56.70 0.10 -0.18% 56.60 22 56.70 7 24.76
2014-02-07 2497 2120500 1493 120811349 57.80 57.80 56.20 57.00 0.30 0.53% 57.00 2 57.10 8 24.89
2014-02-10 2497 996152 666 57147484 57.70 57.90 57.00 57.30 0.30 0.53% 57.30 7 57.40 9 25.02
2014-02-11 2497 4406315 2556 264648206 57.90 61.30 57.90 61.30 4.00 6.98% 61.30 34 0.00 0 26.77
2014-02-12 2497 3373083 1976 211134329 61.90 63.40 61.70 62.70 1.40 2.28% 62.70 36 62.80 2 27.38
2014-02-13 2497 2805597 1546 176559411 62.70 63.70 61.80 62.90 0.20 0.32% 62.90 58 63.00 5 27.47
2014-02-14 2497 2579100 1316 164530429 63.30 64.50 63.20 63.50 0.60 0.95% 63.50 151 63.60 85 27.73
2014-02-17 2497 3192629 1777 206630642 63.90 65.70 63.00 64.50 1.00 1.57% 64.50 9 64.60 3 28.17
2014-02-18 2497 1535674 1083 99492810 64.50 65.70 64.00 64.20 0.30 -0.47% 64.20 77 64.40 1 28.03
2014-02-19 2497 5795099 3150 391645388 64.70 68.60 64.70 68.60 4.40 6.85% 68.60 1936 0.00 0 29.96
2014-02-20 2497 7489147 4118 540214785 70.70 73.40 70.20 72.50 3.90 5.69% 72.30 12 72.50 6 31.66
2014-02-21 2497 4755209 3074 350148223 73.80 75.40 71.60 74.80 2.30 3.17% 74.70 3 74.80 30 32.66
2014-02-24 2497 3973642 2412 293825927 75.80 76.00 72.50 72.50 2.30 -3.07% 72.50 58 72.60 22 31.66
2014-02-25 2497 4004878 2624 294992994 73.00 75.60 71.50 72.90 0.40 0.55% 72.90 2 73.00 84 31.83
2014-02-26 2497 2973785 1979 215558795 73.50 74.40 71.20 72.50 0.40 -0.55% 72.50 7 72.60 6 31.66
2014-02-27 2497 1599522 1042 115400224 72.80 72.80 71.50 71.50 1.00 -1.38% 71.40 17 71.60 29 31.22
2014-03-03 2497 1625910 1041 115980298 70.80 71.90 70.60 71.50 0.00 0% 71.50 21 71.70 1 31.22
2014-03-04 2497 2838274 1978 208233696 71.50 74.10 71.40 74.00 2.50 3.5% 73.90 38 74.00 9 32.31
2014-03-05 2497 4884535 3150 376150530 75.80 79.00 74.50 78.10 4.10 5.54% 78.10 33 78.30 4 34.10
2014-03-06 2497 2024281 1415 156733776 78.80 78.90 76.70 77.00 1.10 -1.41% 77.00 3 77.10 1 33.62
2014-03-07 2497 2981353 1629 225611548 77.50 78.00 72.10 73.50 3.50 -4.55% 73.40 46 73.50 13 32.10
2014-03-10 2497 807996 503 59599502 73.50 74.30 73.10 74.20 0.70 0.95% 74.10 6 74.20 4 32.40
2014-03-11 2497 1895666 1271 145154011 74.20 77.70 74.10 77.20 3.00 4.04% 77.20 12 77.30 1 33.71
2014-03-12 2497 973912 746 74230616 76.80 76.80 75.70 75.90 1.30 -1.68% 75.90 1 76.00 3 33.14
2014-03-13 2497 1143415 856 86902795 75.90 77.10 75.30 75.90 0.00 0% 75.90 11 76.00 1 33.14
2014-03-14 2497 2013711 1321 148118341 75.50 75.70 72.90 73.20 2.70 -3.56% 73.20 6 73.30 1 31.97
2014-03-17 2497 1848625 1075 135259874 73.00 74.50 72.30 73.00 0.20 -0.27% 73.00 10 73.30 1 31.88
2014-03-18 2497 1252306 894 92050221 74.20 74.50 72.60 72.60 0.40 -0.55% 72.60 30 73.00 110 31.70
2014-03-19 2497 1037409 715 74817318 73.30 73.80 71.00 71.70 0.90 -1.24% 71.70 19 71.90 1 31.31
2014-03-20 2497 1005418 682 72191703 71.50 72.50 71.00 72.20 0.50 0.7% 72.20 2 72.30 1 31.53
2014-03-21 2497 1141500 788 83377149 72.50 74.50 72.00 72.30 0.10 0.14% 72.30 51 72.40 1 31.57
2014-03-24 2497 1349380 906 96963468 72.40 74.00 69.10 73.70 1.40 1.94% 73.70 57 73.80 2 24.57
2014-03-25 2497 1155481 772 86440077 73.70 75.50 73.70 75.00 1.30 1.76% 75.00 10 75.10 3 25.00
2014-03-26 2497 908217 568 68247651 75.20 75.70 74.40 75.00 0.00 0% 75.00 3 75.10 6 25.00
2014-03-27 2497 1112280 792 82248990 75.00 75.40 72.80 73.90 1.10 -1.47% 73.80 4 74.00 3 24.63
2014-03-28 2497 731300 513 53657859 73.90 74.20 72.90 73.60 0.30 -0.41% 73.50 6 73.60 1 24.53
2014-03-31 2497 717802 469 51773501 74.20 74.20 71.20 71.80 1.80 -2.45% 71.80 18 71.90 1 23.93
2014-04-01 2497 848530 472 61262942 71.90 72.90 71.80 72.40 0.60 0.84% 72.40 13 72.60 1 24.13
2014-04-02 2497 594298 407 43119074 73.90 74.00 72.10 72.40 0.00 0% 72.40 9 72.90 1 24.13
2014-04-03 2497 823198 627 60112454 73.90 73.90 72.40 72.70 0.30 0.41% 72.70 1 73.20 2 24.23
2014-04-07 2497 3105242 1695 236753298 73.00 77.70 72.70 77.70 5.00 6.88% 77.70 1204 0.00 0 25.90
2014-04-08 2497 5744245 3608 459900869 78.70 81.90 78.70 79.20 1.50 1.93% 79.20 42 79.30 1 26.40
2014-04-09 2497 5319880 3007 443225027 81.00 84.70 80.10 84.70 5.50 6.94% 84.70 6544 0.00 0 28.23
2014-04-10 2497 6182244 3656 525114992 85.70 86.80 82.50 82.50 2.20 -2.6% 82.50 64 83.00 8 27.50
2014-04-11 2497 3968722 2395 327840262 81.30 84.00 80.70 82.50 0.00 0% 82.40 5 82.50 8 27.50
2014-04-14 2497 3496083 1711 280812004 82.40 82.50 78.80 78.80 3.70 -4.48% 78.70 42 78.80 4 26.27
2014-04-15 2497 3706379 1906 297032477 79.30 81.30 79.10 79.10 0.30 0.38% 79.10 47 79.60 12 26.37
2014-04-16 2497 4393652 2472 340194765 79.50 79.50 76.30 77.10 2.00 -2.53% 77.10 4 77.20 5 25.70
2014-04-17 2497 4950768 3000 382613381 77.50 78.70 75.80 76.10 1.00 -1.3% 76.10 15 76.40 1 25.37
2014-04-18 2497 1817360 1204 140577727 77.40 78.40 76.30 76.50 0.40 0.53% 76.50 7 76.60 4 25.50
2014-04-21 2497 812385 561 62315075 77.00 77.20 76.10 76.50 0.00 0% 76.50 8 76.90 2 25.50
2014-04-22 2497 2654110 1698 208018925 77.20 79.20 76.80 77.50 1.00 1.31% 77.50 12 77.90 9 25.83
2014-04-23 2497 3118157 1715 245925681 79.00 80.20 77.50 77.50 0.00 0% 77.40 7 77.50 2 25.83
2014-04-24 2497 3622615 2164 271011925 77.80 78.10 73.00 74.30 3.20 -4.13% 74.20 6 74.30 13 24.77
2014-04-25 2497 3271617 1835 233208374 74.30 74.30 69.60 70.10 4.20 -5.65% 70.10 4 70.30 2 23.37
2014-04-28 2497 2053361 1254 141898509 68.60 71.20 66.80 71.20 1.10 1.57% 71.20 33 71.30 2 23.73
2014-04-29 2497 2717951 1965 200990069 72.00 75.30 71.30 73.90 2.70 3.79% 73.80 13 73.90 8 24.63
2014-04-30 2497 1380005 1038 100930593 73.90 74.40 72.10 72.10 1.80 -2.44% 72.10 10 72.70 10 24.03
2014-05-02 2497 869111 639 62804191 72.90 73.30 70.70 72.60 0.50 0.69% 72.60 3 72.70 8 24.20
2014-05-05 2497 1061021 744 78637066 73.90 75.00 73.10 74.30 1.70 2.34% 74.10 1 74.30 12 24.77
2014-05-06 2497 4656859 2754 365721797 76.60 79.50 76.50 78.30 4.00 5.38% 78.30 5 78.40 7 26.10
2014-05-07 2497 2928064 1825 230286210 78.30 80.00 77.30 77.80 0.50 -0.64% 77.80 16 78.00 2 25.93
2014-05-08 2497 1278049 809 98887426 78.40 78.40 76.40 77.20 0.60 -0.77% 77.10 10 77.20 2 19.95
2014-05-09 2497 1039937 625 79349012 77.60 77.60 75.90 76.00 1.20 -1.55% 76.00 53 76.20 5 19.64
2014-05-12 2497 1063928 689 80010420 76.00 76.20 73.80 75.00 1.00 -1.32% 75.00 38 75.10 1 19.38
2014-05-13 2497 1086647 771 82111399 75.80 77.00 74.10 74.50 0.50 -0.67% 74.50 23 74.70 20 19.25
2014-05-14 2497 1489000 1075 107963799 74.70 75.10 71.00 72.80 1.70 -2.28% 72.70 13 72.80 9 18.81
2014-05-15 2497 1170100 733 85705409 73.50 74.30 72.10 73.10 0.30 0.41% 73.00 19 73.10 163 18.89
2014-05-16 2497 1077545 676 78027592 72.60 73.50 72.00 72.20 0.90 -1.23% 72.20 30 72.30 2 18.66
2014-05-19 2497 1211393 812 86807596 72.20 72.60 70.60 71.90 0.30 -0.42% 71.90 2 72.00 2 18.58
2014-05-20 2497 1673992 969 120243992 72.10 72.90 70.90 71.40 0.50 -0.7% 71.40 2 71.50 2 18.45
2014-05-21 2497 1864200 1348 135904500 71.10 74.00 70.90 72.80 1.40 1.96% 72.80 6 72.90 14 18.81
2014-05-22 2497 4143882 2673 313859944 73.30 77.00 73.30 76.70 3.90 5.36% 76.60 4 76.70 21 19.82
2014-05-23 2497 2350989 1530 179079561 76.90 77.60 75.30 75.70 1.00 -1.3% 75.70 7 75.80 11 19.56
2014-05-26 2497 1904250 1298 146186349 75.80 77.40 75.80 76.10 0.40 0.53% 76.00 104 76.10 12 19.66
2014-05-27 2497 7890874 4471 630311487 76.90 81.30 76.90 80.20 4.10 5.39% 80.10 19 80.20 29 20.72
2014-05-28 2497 4370210 2558 353177500 81.00 82.20 80.10 80.20 0.00 0% 80.20 4 80.30 5 20.72
2014-05-29 2497 3042693 1943 246268981 80.20 81.70 80.20 80.50 0.30 0.37% 80.50 15 80.60 3 20.80
2014-05-30 2497 2074294 1201 166817974 80.60 81.00 79.60 80.50 0.00 0% 80.50 12 80.60 1 20.80
2014-06-03 2497 2259334 1467 179913951 80.50 80.90 78.80 79.10 1.40 -1.74% 79.10 32 79.50 11 20.44
2014-06-04 2497 4404684 2776 361017246 79.10 83.00 79.10 82.00 2.90 3.67% 82.00 23 82.10 8 21.19
2014-06-05 2497 1977299 1223 162287606 82.50 82.90 81.30 81.80 0.20 -0.24% 81.80 40 82.00 35 21.14
2014-06-06 2497 2710326 1690 216569582 81.80 82.50 78.80 79.10 2.70 -3.3% 79.10 6 79.20 4 20.44
2014-06-09 2497 3726839 2189 280336606 76.00 76.80 73.60 76.00 3.10 -3.92% 76.00 102 76.10 8 19.64
2014-06-10 2497 1206680 744 91651109 76.00 76.70 75.20 75.90 0.10 -0.13% 75.80 83 75.90 10 19.61
2014-06-11 2497 1326067 688 100924712 76.90 76.90 75.30 75.90 0.00 0% 75.80 5 75.90 138 19.61
2014-06-12 2497 702000 449 53340400 76.70 76.70 75.70 76.00 0.10 0.13% 76.00 6 76.10 7 19.64
2014-06-13 2497 980958 679 73683250 76.00 76.00 74.50 75.00 1.00 -1.32% 75.00 379 75.10 1 19.38
2014-06-16 2497 1401025 976 107533407 75.00 77.80 75.00 76.10 1.10 1.47% 76.10 20 76.40 3 19.66
2014-06-17 2497 1098590 785 85160104 77.20 78.30 77.00 77.30 1.20 1.58% 77.30 4 77.50 1 19.97
2014-06-18 2497 1267305 958 97650849 77.80 78.60 76.00 77.10 0.20 -0.26% 77.10 45 77.20 1 19.92
2014-06-19 2497 533495 389 41126864 77.00 77.50 76.60 77.30 0.20 0.26% 77.20 10 77.30 6 19.97
2014-06-20 2497 1801638 1285 141931017 78.00 79.80 77.80 78.10 0.80 1.03% 78.10 3 78.20 30 20.18
2014-06-23 2497 1095000 790 84554300 78.00 78.10 76.00 77.00 1.10 -1.41% 76.90 37 77.00 39 19.90
2014-06-24 2497 3241858 2240 256563091 77.00 80.70 76.20 79.60 2.60 3.38% 79.50 99 79.60 36 20.57
2014-06-25 2497 1169426 901 92315938 79.60 79.60 78.20 78.80 0.80 -1.01% 78.80 5 78.90 2 20.36
2014-06-26 2497 2585652 1736 207607187 78.80 81.00 78.80 80.20 1.40 1.78% 80.20 35 80.30 6 20.72
2014-06-27 2497 2241602 1440 176042373 80.00 80.00 77.30 78.00 2.20 -2.74% 78.00 71 78.20 6 20.16
2014-06-30 2497 1346831 973 103226187 78.00 78.00 76.20 76.80 1.20 -1.54% 76.80 30 76.90 2 19.84
2014-07-01 2497 2264555 1179 172507280 76.80 77.70 75.40 76.00 0.80 -1.04% 76.00 85 76.10 1 19.64
2014-07-02 2497 2218550 1374 168487367 76.50 77.40 74.50 75.20 0.80 -1.05% 75.20 13 75.50 16 19.43
2014-07-03 2497 1330276 881 99103688 75.00 75.20 74.00 74.50 0.70 -0.93% 74.40 22 74.50 30 19.25
2014-07-04 2497 1417842 926 104905537 74.70 75.30 73.40 73.80 0.70 -0.94% 73.70 4 73.80 16 19.07
2014-07-07 2497 2142319 1316 156000942 72.20 74.60 71.00 73.20 0.60 -0.81% 73.20 21 73.30 5 18.91
2014-07-08 2497 1522086 1015 114045332 73.50 75.40 73.50 75.30 2.10 2.87% 75.20 10 75.30 5 19.46
2014-07-09 2497 586025 416 43912575 75.20 75.60 74.30 75.00 0.30 -0.4% 75.00 4 75.10 16 19.38
2014-07-10 2497 731048 424 54757180 75.50 75.60 74.50 74.60 0.40 -0.53% 74.60 27 75.00 10 19.28
2014-07-11 2497 1256005 717 91785164 74.60 74.70 72.20 72.40 2.20 -2.95% 72.40 24 72.70 2 18.71
2014-07-14 2497 891695 463 63801868 71.00 72.30 70.80 72.00 0.40 -0.55% 71.90 6 72.00 63 18.60
2014-07-15 2497 664549 430 48256247 72.00 73.80 72.00 72.40 0.40 0.56% 72.40 18 72.50 19 18.71
2014-07-16 2497 1358591 810 97151214 72.40 72.50 70.80 72.00 0.40 -0.55% 72.00 17 72.20 1 18.60
2014-07-17 2497 819376 315 58986921 72.00 72.40 71.70 72.00 0.00 0% 71.90 52 72.00 27 18.60
2014-07-18 2497 985381 609 69977411 71.00 71.60 70.70 70.90 1.10 -1.53% 70.90 3 71.00 5 18.32
2014-07-21 2497 775198 441 54928937 71.00 71.60 70.50 71.00 0.10 0.14% 71.00 20 71.20 6 18.35
2014-07-22 2497 460757 348 32851247 71.00 71.60 71.00 71.40 0.40 0.56% 71.40 8 71.50 3 18.45
2014-07-24 2497 1238535 896 91192842 72.00 74.80 71.60 74.20 2.80 3.92% 74.10 10 74.30 14 19.17
2014-07-25 2497 896143 607 64880453 74.60 74.60 71.50 72.40 1.80 -2.43% 72.40 14 72.50 1 18.71
2014-07-28 2497 650499 368 46808677 72.50 72.50 71.50 71.70 0.70 -0.97% 71.70 7 72.00 41 18.53
2014-07-29 2497 1393670 852 99519386 71.90 72.50 70.60 71.60 0.10 -0.14% 71.60 12 71.70 3 18.50
2014-07-30 2497 2095136 1294 146435551 70.50 71.90 68.50 68.90 0.00 -3.77% 68.90 15 69.00 2 17.80
2014-07-31 2497 1127215 682 78338878 70.10 71.00 68.70 69.00 0.10 0.15% 68.90 29 69.00 16 17.83
2014-08-01 2497 1872748 1010 125642965 68.10 68.50 66.10 66.80 2.20 -3.19% 66.80 8 67.00 74 16.02
2014-08-04 2497 1710300 906 112661760 66.80 67.20 65.00 65.50 1.30 -1.95% 65.50 43 65.70 1 15.71
2014-08-05 2497 1844575 944 121333663 65.50 66.70 64.80 66.00 0.50 0.76% 65.90 12 66.00 23 15.83
2014-08-06 2497 916660 577 60592757 66.00 67.00 65.00 66.30 0.30 0.45% 66.30 19 66.40 10 15.90
2014-08-07 2497 580000 413 38512000 66.30 67.00 65.80 66.40 0.10 0.15% 66.30 25 66.40 5 15.92
2014-08-08 2497 1336201 885 87035405 66.20 66.40 63.80 65.50 0.90 -1.36% 65.50 22 66.00 11 15.71
2014-08-11 2497 555220 329 36580220 66.80 66.80 65.30 66.10 0.60 0.92% 66.10 5 66.20 6 15.85
2014-08-12 2497 742100 523 49852809 67.30 67.90 66.00 67.10 1.00 1.51% 67.10 5 67.20 8 16.09
2014-08-13 2497 600564 462 40367360 67.20 67.70 66.70 66.70 0.40 -0.6% 66.70 9 66.80 5 16.00
2014-08-14 2497 660002 474 43859634 66.70 67.20 65.80 65.80 0.90 -1.35% 65.80 30 66.00 1 15.78
2014-08-15 2497 546000 386 35700300 65.80 66.00 65.00 65.20 0.60 -0.91% 65.20 1 65.30 4 15.64
2014-08-18 2497 430000 291 27681300 65.20 65.30 63.80 63.90 1.30 -1.99% 63.90 21 64.00 1 15.32
2014-08-19 2497 258200 202 16634000 64.20 64.70 64.10 64.50 0.60 0.94% 64.50 2 64.60 11 15.47
2014-08-20 2497 685099 502 44440035 64.90 65.50 64.10 64.10 0.40 -0.62% 64.10 20 64.50 4 15.37
2014-08-21 2497 1664049 1067 102575318 64.00 64.00 60.30 60.60 3.50 -5.46% 60.60 18 60.80 1 14.53
2014-08-22 2497 911813 643 56099340 61.40 62.50 59.80 61.80 1.20 1.98% 61.80 32 61.90 1 14.82
2014-08-25 2497 474000 352 29516400 61.80 62.80 61.80 62.00 0.20 0.32% 62.00 1 62.10 3 14.87
2014-08-26 2497 752049 572 47725260 62.00 63.80 62.00 63.70 1.70 2.74% 63.60 15 63.70 13 15.28
2014-08-27 2497 462051 379 29362884 64.70 64.70 62.90 63.20 0.50 -0.78% 63.20 20 63.30 3 15.16
2014-08-28 2497 885075 661 55686570 63.80 64.20 62.10 62.10 1.10 -1.74% 62.10 6 62.40 8 14.89
2014-08-29 2497 765499 548 47109537 61.80 62.00 61.10 61.60 0.50 -0.81% 61.60 44 61.70 5 14.77
2014-09-01 2497 1773479 1063 115113265 61.60 65.90 61.60 65.90 4.30 6.98% 65.90 273 0.00 0 15.80
2014-09-02 2497 2074928 1407 138457811 67.00 67.50 65.90 66.00 0.10 0.15% 66.00 10 66.20 1 15.83
2014-09-03 2497 1130290 773 75192981 66.40 67.40 65.30 66.00 0.00 0% 65.90 1 66.00 10 15.83
2014-09-04 2497 477311 346 31455670 66.00 66.90 65.50 65.60 0.40 -0.61% 65.60 4 66.00 6 15.73
2014-09-05 2497 408000 304 26479900 66.00 66.30 64.20 65.30 0.30 -0.46% 65.20 1 65.30 1 15.66
2014-09-09 2497 1327869 871 83099285 64.50 64.70 61.60 61.90 3.40 -5.21% 61.90 12 62.00 17 14.84
2014-09-10 2497 1112349 810 67715303 61.50 61.90 60.20 60.80 1.10 -1.78% 60.70 41 61.00 4 14.58
2014-09-11 2497 857000 567 51828200 60.90 61.20 60.20 60.20 0.60 -0.99% 60.20 31 60.30 6 14.44
2014-09-12 2497 1100130 762 66724624 60.30 62.20 59.80 61.70 1.50 2.49% 61.60 8 61.70 25 14.80
2014-09-15 2497 535951 388 32784918 61.70 62.10 60.60 60.90 0.80 -1.3% 60.90 59 61.20 1 14.60
2014-09-16 2497 474000 293 28920700 61.00 61.60 60.50 60.60 0.30 -0.49% 60.60 51 60.90 5 14.53
2014-09-17 2497 379400 267 23267100 61.80 61.80 60.80 61.00 0.40 0.66% 61.00 8 61.10 1 14.63
2014-09-18 2497 1445040 954 90459220 61.00 63.80 61.00 61.80 0.80 1.31% 61.80 30 62.10 7 14.82
2014-09-19 2497 374000 296 23224000 61.80 62.40 61.80 62.10 0.30 0.49% 62.10 17 62.30 3 14.89
2014-09-22 2497 389000 288 24418900 61.90 63.50 61.90 62.60 0.50 0.81% 62.60 3 62.80 2 15.01
2014-09-23 2497 460000 339 28826600 62.50 63.50 62.00 62.00 0.60 -0.96% 62.00 17 62.50 1 14.87
2014-09-24 2497 215000 147 13362800 62.20 62.60 61.70 62.20 0.20 0.32% 62.20 25 62.50 10 14.92
2014-09-25 2497 613109 366 37631481 62.60 62.60 60.80 61.20 1.00 -1.61% 61.20 24 61.30 3 14.68
2014-09-26 2497 275000 196 16763200 60.60 61.50 60.50 61.20 0.00 0% 61.10 6 61.20 1 14.68
2014-09-29 2497 260000 146 15999000 61.20 62.20 61.20 61.30 0.10 0.16% 61.30 45 61.70 3 14.70
2014-09-30 2497 404011 276 24483965 61.40 61.50 59.90 60.80 0.50 -0.82% 60.80 11 61.10 5 14.58
2014-10-01 2497 1051200 727 65722839 61.00 63.40 60.90 63.00 2.20 3.62% 63.00 5 63.10 14 15.11
2014-10-02 2497 685224 427 43247888 62.80 63.60 62.30 62.90 0.10 -0.16% 62.80 21 63.00 1 15.08
2014-10-03 2497 1064047 649 68453008 63.50 64.80 63.50 64.30 1.40 2.23% 64.30 5 64.40 2 15.42
2014-10-06 2497 2611798 1728 175605139 64.60 68.60 64.60 67.50 3.20 4.98% 67.40 3 67.50 24 16.19
2014-10-07 2497 1829594 1093 123687615 67.00 68.40 66.60 67.20 0.30 -0.44% 67.10 24 67.20 2 16.12
2014-10-08 2497 1293799 809 86542752 67.00 68.30 65.20 65.60 1.60 -2.38% 65.50 20 65.60 7 15.73
2014-10-09 2497 1233049 749 80775085 66.00 67.20 64.60 65.20 0.40 -0.61% 65.20 15 65.30 2 15.64
2014-10-13 2497 1602925 995 99706535 62.60 64.10 60.70 60.70 4.50 -6.9% 60.70 59 60.80 1 14.56
2014-10-14 2497 547000 364 33335899 60.30 61.50 60.20 61.30 0.60 0.99% 61.30 31 61.40 5 14.70
2014-10-15 2497 663000 414 40160500 61.30 61.70 59.90 60.40 0.90 -1.47% 60.40 1 60.50 12 14.48
2014-10-16 2497 1579612 1036 91292596 59.60 59.70 56.60 57.60 2.80 -4.64% 57.60 7 57.70 10 13.81
2014-10-17 2497 1675340 1021 95165878 57.60 58.30 55.40 56.70 0.90 -1.56% 56.30 7 56.70 1 13.60
2014-10-20 2497 819311 584 47064417 58.00 58.40 56.70 57.50 0.80 1.41% 57.50 4 57.70 4 13.79
2014-10-21 2497 420049 274 24236132 57.40 58.30 57.10 57.60 0.10 0.17% 57.60 10 57.70 12 13.81
2014-10-22 2497 583099 412 34230721 59.00 59.30 58.20 58.80 1.20 2.08% 58.50 1 58.80 3 14.10
2014-10-23 2497 2653698 1149 147109376 58.70 58.70 54.70 54.70 4.10 -6.97% 54.70 36 54.80 2 13.12
2014-10-24 2497 1688017 1000 91521735 54.70 55.00 53.30 53.80 0.90 -1.65% 53.80 3 53.90 468 12.90
2014-10-27 2497 1427010 971 73616517 54.30 54.60 50.20 50.40 3.40 -6.32% 50.30 13 50.40 5 12.09
2014-10-28 2497 1119000 695 57542000 51.00 52.40 50.70 52.00 1.60 3.17% 51.50 5 52.00 35 12.47
2014-10-29 2497 1103099 792 58692596 52.30 53.90 52.00 53.30 1.30 2.5% 53.30 3 53.60 5 12.78
2014-10-30 2497 720000 469 38461700 53.30 54.00 52.50 53.20 0.10 -0.19% 53.10 19 53.20 40 12.76
2014-10-31 2497 1487000 874 81341400 54.20 55.40 53.40 54.50 1.30 2.44% 54.50 1 54.80 4 13.29
2014-11-03 2497 1631022 992 94063982 55.70 58.30 55.20 58.30 3.80 6.97% 58.30 290 0.00 0 14.22
2014-11-04 2497 1685695 1074 98979522 58.30 59.70 57.90 59.70 1.40 2.4% 59.70 4 59.80 3 14.56
2014-11-05 2497 1579338 996 94785775 61.00 61.00 58.60 58.80 0.90 -1.51% 58.80 39 59.40 6 14.34
2014-11-06 2497 1826085 1250 110792948 62.70 62.70 59.00 59.70 0.90 1.53% 59.60 38 59.80 1 14.56
2014-11-07 2497 1191516 899 71879904 60.50 61.40 59.80 60.00 0.30 0.5% 60.00 14 60.20 3 14.63
2014-11-10 2497 959334 661 57766139 60.20 61.40 59.20 59.70 0.30 -0.5% 59.70 14 59.80 1 14.56
2014-11-11 2497 501022 365 30033212 60.60 60.60 59.50 59.70 0.00 0% 59.60 27 59.70 3 14.56
2014-11-12 2497 1075458 832 62512894 59.70 59.70 57.30 57.50 2.20 -3.69% 57.50 39 57.60 2 14.02
2014-11-13 2497 544363 427 31437699 57.40 58.50 57.10 58.30 0.80 1.39% 58.30 7 58.40 8 14.22
2014-11-14 2497 369534 282 21621345 58.40 59.00 57.80 59.00 0.70 1.2% 58.50 2 59.00 7 14.39
2014-11-17 2497 305662 251 17901929 59.00 59.20 57.90 57.90 1.10 -1.86% 57.90 4 58.00 6 14.12
2014-11-18 2497 389002 313 22118413 58.00 58.20 56.10 56.10 1.80 -3.11% 56.10 29 56.50 8 13.68
2014-11-19 2497 277100 236 15817680 56.30 57.50 56.30 57.00 0.90 1.6% 57.00 9 57.10 2 13.90
2014-11-20 2497 608199 403 35391060 56.80 58.70 56.70 58.00 1.00 1.75% 58.00 34 58.10 4 14.15
2014-11-21 2497 277150 198 16185059 58.00 58.60 58.00 58.50 0.50 0.86% 58.50 5 58.60 9 14.27
2014-11-24 2497 340418 233 19842435 58.90 59.00 57.60 57.70 0.80 -1.37% 57.70 6 58.00 1 14.07
2014-11-25 2497 231200 173 13479020 57.80 58.80 57.80 58.40 0.70 1.21% 58.30 13 58.40 3 14.24
2014-11-26 2497 942722 650 56331966 58.50 60.70 58.50 59.00 0.60 1.03% 59.00 62 59.30 4 14.39
2014-11-27 2497 443070 305 26126101 59.60 59.60 58.50 58.50 0.50 -0.85% 58.50 3 58.70 2 14.27
2014-11-28 2497 487001 262 28706058 58.50 59.50 58.30 58.60 0.10 0.17% 58.60 2 58.70 2 14.29
2014-12-01 2497 312049 242 18127266 57.60 58.60 57.10 58.40 0.20 -0.34% 58.40 4 58.50 1 14.24
2014-12-02 2497 3512933 1850 217364816 58.60 62.40 58.60 62.40 4.00 6.85% 62.40 33 0.00 0 15.22
2014-12-03 2497 6000758 2794 394361780 63.40 66.70 63.40 66.70 4.30 6.89% 66.60 1 66.70 18 16.27
2014-12-04 2497 3620382 2171 246659917 68.20 69.40 67.00 67.00 0.30 0.45% 67.00 33 67.50 7 16.34
2014-12-05 2497 2027815 1216 136846322 67.00 68.50 66.30 67.00 0.00 0% 66.90 7 67.00 34 16.34
2014-12-08 2497 1841500 1223 122248800 67.00 67.50 65.80 65.80 1.20 -1.79% 65.80 15 66.00 2 16.05
2014-12-09 2497 2586420 1761 173829755 65.50 68.30 65.30 66.80 1.00 1.52% 66.70 9 66.80 4 16.29
2014-12-10 2497 1082305 700 71926073 66.50 67.20 65.60 66.50 0.30 -0.45% 66.50 70 66.70 15 16.22
2014-12-11 2497 758000 514 50037700 66.10 66.50 65.70 65.70 0.80 -1.2% 65.70 20 66.00 3 16.02
2014-12-12 2497 64000 29 1855600 29.05 29.10 28.85 66.20 0.05 0.76% 29.00 12 29.15 3 0.00
2014-12-15 2497 411083 330 27294644 65.70 66.90 65.70 66.90 0.70 1.06% 66.80 2 66.90 11 16.32
2014-12-16 2497 2836000 1707 194227000 66.90 69.80 66.90 66.90 0.00 0% 66.90 65 67.00 7 16.32
2014-12-17 2497 880332 590 58810344 66.90 67.90 66.40 66.40 0.50 -0.75% 66.40 39 66.60 2 16.20
2014-12-18 2497 1631500 1136 106449350 67.40 67.80 63.60 64.10 2.30 -3.46% 64.10 1 64.30 11 15.63
2014-12-19 2497 2324509 1524 145883549 65.00 65.00 60.80 61.20 2.90 -4.52% 61.20 13 61.30 1 14.93
2014-12-22 2497 664105 478 41286051 61.20 62.80 61.20 62.70 1.50 2.45% 62.70 1 62.80 9 15.29
2014-12-23 2497 447054 311 28060575 63.10 63.30 62.40 62.50 0.20 -0.32% 62.50 27 62.60 1 15.24
2014-12-24 2497 378000 278 23625600 61.80 63.00 61.80 63.00 0.50 0.8% 62.90 8 63.00 7 15.37
2014-12-25 2497 347000 254 21950500 63.00 63.80 62.90 63.00 0.00 0% 62.90 9 63.00 13 15.37
2014-12-26 2497 380443 308 24000709 63.50 63.80 62.70 63.20 0.20 0.32% 63.10 9 63.20 12 15.41
2014-12-27 2497 213049 154 13480011 63.50 63.60 63.00 63.30 0.10 0.16% 63.20 15 63.40 12 15.44
2014-12-29 2497 776698 534 49004985 63.70 63.80 62.50 62.70 0.60 -0.95% 62.70 3 62.80 1 15.29
2014-12-30 2497 277035 217 17338879 62.80 63.00 62.30 62.30 0.40 -0.64% 62.30 22 62.70 15 15.20
2014-12-31 2497 390720 308 24574303 62.30 63.50 61.80 63.00 0.70 1.12% 63.00 17 63.20 2 15.37