華固(2548)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　82.90
0
0%		82.10
-0.8
-0.97%		 　76.90
-5.2
-6.33%		76.80
-0.1
-0.13%		77.00
0.2
0.26%		75.40
-1.6
-2.08%		76.50
1.1
1.46%		 　77.00
0.5
0.65%		77.10
0.1
0.13%		76.90
-0.2
-0.26%		77.90
1
1.3%		77.40
-0.5
-0.64%		 　77.00
-0.4
-0.52%		76.50
-0.5
-0.65%		76.80
0.3
0.39%		75.70
-1.1
-1.43%		73.60
-2.1
-2.77%		 　74.50
0.9
1.22%		 76.9
2 月　　　　76.50
2
2.68%		77.00
0.5
0.65%		77.60
0.6
0.78%		 　79.60
2
2.58%		80.40
0.8
1.01%		80.40
0
0%		79.00
-1.4
-1.74%		77.70
-1.3
-1.65%		 　79.00
1.3
1.67%		78.50
-0.5
-0.63%		78.60
0.1
0.13%		77.80
-0.8
-1.02%		78.60
0.8
1.03%		 　76.60
-2
-2.54%		76.30
-0.3
-0.39%		75.70
-0.6
-0.79%		75.80
0.1
0.13%		 77.53
3 月　　75.10
-0.7
-0.92%		75.00
-0.1
-0.13%		74.40
-0.6
-0.8%		74.20
-0.2
-0.27%		73.70
-0.5
-0.67%		 　73.50
-0.2
-0.27%		73.60
0.1
0.14%		73.10
-0.5
-0.68%		73.90
0.8
1.09%		73.30
-0.6
-0.81%		 　73.50
0.2
0.27%		73.80
0.3
0.41%		73.30
-0.5
-0.68%		72.70
-0.6
-0.82%		72.00
-0.7
-0.96%		 　72.40
0.4
0.56%		73.40
1
1.38%		74.00
0.6
0.82%		73.50
-0.5
-0.68%		73.50
0
0%		 74.60
1.1
1.5%		73.66
4 月75.00
0.4
0.54%		75.20
0.2
0.27%		75.50
0.3
0.4%		 　　75.20
-0.3
-0.4%		75.50
0.3
0.4%		76.60
1.1
1.46%		77.30
0.7
0.91%		78.00
0.7
0.91%		 　78.00
0
0%		78.50
0.5
0.64%		80.30
1.8
2.29%		79.60
-0.7
-0.87%		78.70
-0.9
-1.13%		 　77.20
-1.5
-1.91%		77.00
-0.2
-0.26%		75.50
-1.5
-1.95%		75.10
-0.4
-0.53%		73.10
-2
-2.66%		 　75.40
2.3
3.15%		75.70
0.3
0.4%		73.90
-1.8
-2.38%		 76.38
5 月　73.90
0
0%		 　73.90
0
0%		74.60
0.7
0.95%		74.10
-0.5
-0.67%		74.00
-0.1
-0.13%		74.10
0.1
0.14%		 　73.90
-0.2
-0.27%		74.10
0.2
0.27%		74.50
0.4
0.54%		74.00
-0.5
-0.67%		74.50
0.5
0.68%		 　74.90
0.4
0.54%		75.00
0.1
0.13%		74.30
-0.7
-0.93%		75.10
0.8
1.08%		75.00
-0.1
-0.13%		 　75.20
0.2
0.27%		75.60
0.4
0.53%		76.00
0.4
0.53%		75.60
-0.4
-0.53%		75.30
-0.3
-0.4%		 74.59
6 月　　73.80
-1.5
-1.99%		74.30
0.5
0.68%		74.20
-0.1
-0.13%		74.20
0
0%		 　73.60
-0.6
-0.81%		73.30
-0.3
-0.41%		71.80
-1.5
-2.05%		70.60
-1.2
-1.67%		70.70
0.1
0.14%		 　71.30
0.6
0.85%		72.10
0.8
1.12%		73.50
1.4
1.94%		74.00
0.5
0.68%		74.30
0.3
0.41%		 　73.50
-0.8
-1.08%		73.20
-0.3
-0.41%		73.10
-0.1
-0.14%		72.80
-0.3
-0.41%		72.00
-0.8
-1.1%		 　71.50
-0.5
-0.69%		 72.79
7 月72.10
0.6
0.84%		72.20
0.1
0.14%		72.90
0.7
0.97%		73.30
0.4
0.55%		 　73.40
0.1
0.14%		73.70
0.3
0.41%		73.50
-0.2
-0.27%		73.50
0
0%		67.50
-6
-8.16%		 　67.60
0.1
0.15%		68.00
0.4
0.59%		68.10
0.1
0.15%		68.40
0.3
0.44%		68.00
-0.4
-0.58%		 　68.00
0
0%		68.50
0.5
0.74%		 67.90
-0.6
-0.88%		67.70
-0.2
-0.29%		 　68.30
0.6
0.89%		68.20
-0.1
-0.15%		70.00
1.8
2.64%		71.60
1.6
2.29%		69.91
8 月71.60
0
0%		 　71.70
0.1
0.14%		70.80
-0.9
-1.26%		70.80
0
0%		71.00
0.2
0.28%		70.60
-0.4
-0.56%		 　71.50
0.9
1.27%		70.50
-1
-1.4%		70.50
0
0%		70.10
-0.4
-0.57%		69.00
-1.1
-1.57%		 　67.80
-1.2
-1.74%		68.60
0.8
1.18%		68.90
0.3
0.44%		68.70
-0.2
-0.29%		69.90
1.2
1.75%		 　70.30
0.4
0.57%		70.30
0
0%		70.00
-0.3
-0.43%		70.20
0.2
0.29%		72.00
1.8
2.56%		 70.31
9 月71.20
-0.8
-1.11%		71.20
0
0%		71.30
0.1
0.14%		71.00
-0.3
-0.42%		70.50
-0.5
-0.7%		 　　69.00
-1.5
-2.13%		68.80
-0.2
-0.29%		68.70
-0.1
-0.15%		68.00
-0.7
-1.02%		 　68.00
0
0%		66.60
-1.4
-2.06%		66.40
-0.2
-0.3%		64.60
-1.8
-2.71%		62.40
-2.2
-3.41%		 　62.30
-0.1
-0.16%		61.70
-0.6
-0.96%		60.60
-1.1
-1.78%		60.80
0.2
0.33%		60.00
-0.8
-1.32%		 　59.80
-0.2
-0.33%		58.00
-1.8
-3.01%		 65.29
10 月57.50
-0.5
-0.86%		55.80
-1.7
-2.96%		56.90
1.1
1.97%		 　56.40
-0.5
-0.88%		55.90
-0.5
-0.89%		56.00
0.1
0.18%		55.50
-0.5
-0.89%		 　　53.60
-1.9
-3.42%		52.90
-0.7
-1.31%		51.40
-1.5
-2.84%		50.90
-0.5
-0.97%		48.55
-2.35
-4.62%		 　50.60
2.05
4.22%		51.90
1.3
2.57%		51.10
-0.8
-1.54%		50.30
-0.8
-1.57%		48.90
-1.4
-2.78%		 　48.15
-0.75
-1.53%		48.40
0.25
0.52%		49.10
0.7
1.45%		48.65
-0.45
-0.92%		49.95
1.3
2.67%		52.2
11 月 　51.80
1.85
3.7%		50.60
-1.2
-2.32%		49.80
-0.8
-1.58%		49.10
-0.7
-1.41%		49.65
0.55
1.12%		 　50.10
0.45
0.91%		49.90
-0.2
-0.4%		50.00
0.1
0.2%		50.40
0.4
0.8%		50.20
-0.2
-0.4%		 　49.60
-0.6
-1.2%		49.90
0.3
0.6%		49.95
0.05
0.1%		49.75
-0.2
-0.4%		49.80
0.05
0.1%		 　50.20
0.4
0.8%		50.70
0.5
1%		52.90
2.2
4.34%		53.60
0.7
1.32%		54.10
0.5
0.93%		 51
12 月54.40
0.3
0.55%		58.20
3.8
6.99%		62.20
4
6.87%		61.00
-1.2
-1.93%		63.80
2.8
4.59%		 　62.10
-1.7
-2.66%		62.00
-0.1
-0.16%		60.40
-1.6
-2.58%		59.10
-1.3
-2.15%		60.40
1.3
2.2%		 　60.00
-0.4
-0.66%		59.10
-0.9
-1.5%		58.60
-0.5
-0.85%		59.00
0.4
0.68%		60.00
1
1.69%		 　60.00
0
0%		59.30
-0.7
-1.17%		59.60
0.3
0.51%		59.00
-0.6
-1.01%		60.10
1.1
1.86%		59.80
-0.3
-0.5%		 59.00
-0.8
-1.34%		57.80
-1.2
-2.03%		57.00
-0.8
-1.38%		59.75

說明:最高漲幅:6.99%最低跌幅:-8.16% 最高價:82.90最低價:48.15平均價:68.19,灰色底表示週末,漲137天(104.9)元,跌155天(-131.7)元,平盤22天
7%=2,5%=1,4%=5,3%=13,2%=13,1%=64,0%=61,-0%=1,-1%=1,-2%=2,-3%=15,-4%=28,-5%=37,-6%=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 2548 1075791 656 89575053 84.00 84.20 82.90 82.90 1.30 0% 82.90 83 83.00 32 5.29
2014-01-03 2548 897803 587 73768502 82.50 82.50 81.90 82.10 0.80 -0.97% 82.10 14 82.20 9 5.24
2014-01-06 2548 2583748 1648 201709659 81.70 81.80 76.80 76.90 5.20 -6.33% 76.90 14 77.00 12 4.90
2014-01-07 2548 2609695 1754 201376616 76.80 78.40 76.40 76.80 0.10 -0.13% 76.70 35 76.80 54 4.90
2014-01-08 2548 1371703 897 105610480 77.00 77.70 76.40 77.00 0.20 0.26% 76.90 35 77.00 252 4.91
2014-01-09 2548 1874601 1288 141906885 77.00 77.00 74.40 75.40 1.60 -2.08% 75.40 4 75.50 5 4.81
2014-01-10 2548 1306603 924 99641564 75.40 76.80 75.00 76.50 1.10 1.46% 76.50 64 76.60 130 4.88
2014-01-13 2548 1510278 939 117638856 77.00 78.60 76.60 77.00 0.50 0.65% 76.90 11 77.00 43 4.91
2014-01-14 2548 739036 484 56992678 77.20 77.90 76.80 77.10 0.10 0.13% 77.10 4 77.20 1 4.92
2014-01-15 2548 809052 534 62358027 77.60 77.90 76.90 76.90 0.20 -0.26% 76.90 10 77.10 42 4.90
2014-01-16 2548 1171208 794 91293293 77.00 78.50 77.00 77.90 1.00 1.3% 77.80 30 77.90 3 4.97
2014-01-17 2548 522694 387 40714682 77.90 78.20 77.40 77.40 0.50 -0.64% 77.40 3 77.50 1 4.94
2014-01-20 2548 940269 628 72425433 76.60 77.40 76.60 77.00 0.40 -0.52% 76.90 16 77.00 39 4.91
2014-01-21 2548 772864 597 59321952 76.80 77.00 76.50 76.50 0.50 -0.65% 76.50 10 76.70 35 4.88
2014-01-22 2548 871300 637 66656816 76.50 76.90 76.00 76.80 0.30 0.39% 76.70 15 76.80 24 4.90
2014-01-23 2548 1195605 803 91222275 76.80 76.80 75.60 75.70 1.10 -1.43% 75.70 41 75.80 5 4.83
2014-01-24 2548 2270255 1406 168727691 75.20 75.20 73.50 73.60 2.10 -2.77% 73.60 40 73.70 1 4.69
2014-01-27 2548 2065806 1648 154562450 73.00 76.00 72.60 74.50 0.90 1.22% 74.50 7 74.60 20 4.75
2014-02-05 2548 1766287 1433 133581086 74.50 76.60 74.20 76.50 2.00 2.68% 76.40 7 76.50 15 4.88
2014-02-06 2548 1226570 946 94475530 76.90 77.80 76.50 77.00 0.50 0.65% 77.00 63 77.10 1 4.91
2014-02-07 2548 1446884 1071 112196396 77.80 77.80 76.80 77.60 0.60 0.78% 77.50 8 77.60 4 4.95
2014-02-10 2548 1503419 1172 119193741 78.30 79.90 78.00 79.60 2.00 2.58% 79.60 4 79.70 15 5.08
2014-02-11 2548 1841166 1213 148119038 80.40 80.70 79.90 80.40 0.80 1.01% 80.40 93 80.50 43 5.13
2014-02-12 2548 682991 530 54925771 80.90 81.30 79.90 80.40 0.00 0% 80.40 3 80.50 7 5.13
2014-02-13 2548 566699 366 44979966 80.70 80.70 79.00 79.00 1.40 -1.74% 78.90 5 79.00 5 5.04
2014-02-14 2548 890280 648 69728863 79.30 79.50 77.60 77.70 1.30 -1.65% 77.70 24 77.90 1 4.96
2014-02-17 2548 388462 281 30480364 77.70 79.00 77.70 79.00 1.30 1.67% 78.80 3 79.00 11 5.04
2014-02-18 2548 317890 260 25046700 78.30 79.20 78.20 78.50 0.50 -0.63% 78.50 14 78.60 1 5.01
2014-02-19 2548 428963 361 33801189 78.90 79.20 78.50 78.60 0.10 0.13% 78.60 5 78.70 3 5.01
2014-02-20 2548 578183 437 45255178 78.60 79.00 77.70 77.80 0.80 -1.02% 77.80 6 77.90 11 4.96
2014-02-21 2548 556804 360 43510292 77.80 78.60 77.80 78.60 0.80 1.03% 78.30 5 78.60 14 5.01
2014-02-24 2548 1356897 1074 104826766 78.60 78.90 76.50 76.60 2.00 -2.54% 76.60 3 76.70 1 4.89
2014-02-25 2548 1357769 1082 104034244 76.70 77.50 75.90 76.30 0.30 -0.39% 76.20 8 76.30 23 4.87
2014-02-26 2548 999850 817 75833964 75.70 76.50 75.50 75.70 0.60 -0.79% 75.70 1 75.80 28 4.83
2014-02-27 2548 624010 468 47248060 75.50 76.00 75.50 75.80 0.10 0.13% 75.80 2 75.90 15 4.83
2014-03-03 2548 1116586 736 84015574 75.80 75.80 75.10 75.10 0.70 -0.92% 75.10 24 75.20 3 4.79
2014-03-04 2548 534777 370 40164239 75.00 75.50 75.00 75.00 0.10 -0.13% 75.00 82 75.10 2 4.78
2014-03-05 2548 1276238 852 95351050 75.20 75.40 74.20 74.40 0.60 -0.8% 74.40 5 74.60 34 4.74
2014-03-06 2548 1636897 932 121725372 74.40 74.70 74.20 74.20 0.20 -0.27% 74.20 19 74.30 36 4.73
2014-03-07 2548 1520709 1272 112776502 74.30 74.50 73.70 73.70 0.50 -0.67% 73.70 30 73.80 68 4.70
2014-03-10 2548 1517369 840 111551006 73.60 73.70 73.30 73.50 0.20 -0.27% 73.40 46 73.50 41 4.69
2014-03-11 2548 1501647 924 110901376 73.60 74.20 73.20 73.60 0.10 0.14% 73.60 3 73.90 1 4.69
2014-03-12 2548 1214344 834 89140981 73.60 73.60 73.10 73.10 0.50 -0.68% 73.10 86 73.30 1 4.66
2014-03-13 2548 2572866 1247 190256740 74.00 74.30 73.30 73.90 0.80 1.09% 73.90 27 74.00 386 4.71
2014-03-14 2548 1125351 922 82735434 73.90 74.20 73.30 73.30 0.60 -0.81% 73.30 58 73.40 8 4.67
2014-03-17 2548 756611 549 55587804 73.30 74.00 73.20 73.50 0.20 0.27% 73.50 4 73.60 26 4.69
2014-03-18 2548 727683 445 53689582 73.80 74.00 73.60 73.80 0.30 0.41% 73.70 44 73.80 9 6.66
2014-03-19 2548 986419 663 72586934 74.00 74.00 73.30 73.30 0.50 -0.68% 73.30 23 73.40 1 6.62
2014-03-20 2548 933840 611 67987039 73.10 73.10 72.60 72.70 0.60 -0.82% 72.70 9 72.80 9 6.56
2014-03-21 2548 2232991 1119 160824438 72.50 72.50 71.70 72.00 0.70 -0.96% 71.90 46 72.00 82 6.50
2014-03-24 2548 1606368 867 116188368 72.00 72.80 71.80 72.40 0.40 0.56% 72.30 6 72.40 45 6.53
2014-03-25 2548 3024952 1128 221758958 72.40 73.70 72.40 73.40 1.00 1.38% 73.30 26 73.40 155 6.62
2014-03-26 2548 5341375 2061 395321150 73.50 74.30 73.50 74.00 0.60 0.82% 73.90 24 74.00 49 6.68
2014-03-27 2548 1635941 1003 120162334 73.50 74.00 73.10 73.50 0.50 -0.68% 73.50 335 73.60 24 6.63
2014-03-28 2548 2140800 1077 157996855 73.50 74.20 73.50 73.50 0.00 0% 73.50 696 73.60 1 6.63
2014-03-31 2548 3260683 1556 242919748 73.60 75.00 73.60 74.60 1.10 1.5% 74.50 555 74.60 14 6.73
2014-04-01 2548 3987951 1637 299246212 75.50 75.60 74.00 75.00 0.40 0.54% 75.00 14 75.10 102 6.77
2014-04-02 2548 2083819 1040 156699365 75.00 75.50 74.90 75.20 0.20 0.27% 75.10 13 75.20 21 6.79
2014-04-03 2548 2869826 1623 216797141 75.50 75.70 75.30 75.50 0.30 0.4% 75.50 196 75.60 99 6.81
2014-04-07 2548 949410 637 71503553 75.10 75.60 74.80 75.20 0.30 -0.4% 75.20 3 75.30 1 6.79
2014-04-08 2548 1724096 719 130410952 76.00 76.00 75.40 75.50 0.30 0.4% 75.50 139 75.60 13 6.81
2014-04-09 2548 2411096 1179 184085046 75.80 77.00 75.50 76.60 1.10 1.46% 76.60 73 76.70 38 6.91
2014-04-10 2548 4293739 2185 331348469 77.40 77.50 76.60 77.30 0.70 0.91% 77.30 124 77.40 76 6.98
2014-04-11 2548 1793894 1060 139010865 77.00 78.00 76.70 78.00 0.70 0.91% 77.80 10 78.00 50 7.04
2014-04-14 2548 1370843 822 107019554 78.20 78.40 77.60 78.00 0.00 0% 78.00 314 78.20 6 7.04
2014-04-15 2548 1253466 940 98479476 78.00 79.10 78.00 78.50 0.50 0.64% 78.50 199 78.60 2 7.08
2014-04-16 2548 2240848 1256 179054586 78.50 80.80 78.30 80.30 1.80 2.29% 80.20 51 80.30 8 7.25
2014-04-17 2548 2305438 1689 183925317 80.30 80.60 79.40 79.60 0.70 -0.87% 79.50 129 79.60 19 7.18
2014-04-18 2548 2103374 1108 165722457 79.50 79.60 78.30 78.70 0.90 -1.13% 78.70 56 78.80 58 7.10
2014-04-21 2548 2180366 1308 169068961 78.50 78.60 77.10 77.20 1.50 -1.91% 77.20 62 77.40 2 6.97
2014-04-22 2548 1634980 791 125625852 76.30 77.60 76.20 77.00 0.20 -0.26% 77.00 152 77.10 109 6.95
2014-04-23 2548 1609641 1006 122414877 77.00 77.00 75.50 75.50 1.50 -1.95% 75.50 46 75.70 4 6.81
2014-04-24 2548 1250077 675 93831886 74.80 75.50 74.80 75.10 0.40 -0.53% 75.10 10 75.20 1 6.78
2014-04-25 2548 2160023 1234 159231286 75.00 75.00 73.00 73.10 2.00 -2.66% 73.10 131 73.20 2 6.60
2014-04-28 2548 1309246 816 97974269 72.60 75.70 72.60 75.40 2.30 3.15% 75.30 8 75.40 27 6.81
2014-04-29 2548 1132736 704 85893844 75.40 76.50 75.40 75.70 0.30 0.4% 75.60 3 75.80 151 6.83
2014-04-30 2548 1393345 938 103605026 75.70 75.70 73.70 73.90 1.80 -2.38% 73.90 61 74.00 4 6.67
2014-05-02 2548 1232510 1016 91105806 73.80 74.40 73.60 73.90 0.00 0% 73.80 59 73.90 9 6.67
2014-05-05 2548 745345 683 55150789 74.90 74.90 73.80 73.90 0.00 0% 73.80 96 73.90 9 6.67
2014-05-06 2548 343254 264 25560319 74.20 74.60 74.10 74.60 0.70 0.95% 74.60 1 74.70 2 6.73
2014-05-07 2548 494317 369 36624146 74.60 74.60 74.00 74.10 0.50 -0.67% 74.00 76 74.10 12 6.69
2014-05-08 2548 733568 428 54278532 74.20 74.20 73.90 74.00 0.10 -0.13% 74.00 46 74.10 78 6.68
2014-05-09 2548 1059040 666 78364960 74.00 74.50 73.90 74.10 0.10 0.14% 74.10 3 74.20 6 6.69
2014-05-12 2548 510601 327 37778812 74.10 74.30 73.80 73.90 0.20 -0.27% 73.90 68 74.00 4 0.00
2014-05-13 2548 304429 226 22544700 73.90 74.40 73.80 74.10 0.20 0.27% 74.10 9 74.20 20 0.00
2014-05-14 2548 602220 321 44568967 73.90 74.50 73.90 74.50 0.40 0.54% 74.20 4 74.50 2 0.00
2014-05-15 2548 301679 242 22356046 74.00 74.60 74.00 74.00 0.50 -0.67% 74.00 168 74.40 1 0.00
2014-05-16 2548 377287 319 27970662 74.00 74.60 73.80 74.50 0.50 0.68% 74.50 39 74.60 12 0.00
2014-05-19 2548 335414 246 25087650 74.50 75.00 74.30 74.90 0.40 0.54% 74.90 37 75.00 22 0.00
2014-05-20 2548 331134 294 24790150 74.90 75.10 74.50 75.00 0.10 0.13% 75.00 28 75.10 2 0.00
2014-05-21 2548 578151 441 43020093 74.50 74.80 74.10 74.30 0.70 -0.93% 74.30 33 74.50 7 0.00
2014-05-22 2548 509241 340 38063799 74.30 75.30 74.00 75.10 0.80 1.08% 75.00 6 75.10 4 0.00
2014-05-23 2548 648009 497 48556170 75.00 75.20 74.60 75.00 0.10 -0.13% 74.80 55 75.00 11 0.00
2014-05-26 2548 501510 329 37637350 75.00 75.30 74.60 75.20 0.20 0.27% 75.10 9 75.20 2 0.00
2014-05-27 2548 509366 367 38452219 75.20 75.80 75.00 75.60 0.40 0.53% 75.50 13 75.60 13 0.00
2014-05-28 2548 1142889 778 86679964 75.10 76.40 75.10 76.00 0.40 0.53% 76.00 2 76.10 26 0.00
2014-05-29 2548 1518735 733 114755997 76.10 76.20 74.80 75.60 0.40 -0.53% 75.50 78 75.60 1 0.00
2014-05-30 2548 553899 404 41836889 75.70 76.10 75.30 75.30 0.30 -0.4% 75.30 34 75.60 1 0.00
2014-06-03 2548 1062039 905 78659373 75.30 75.30 73.60 73.80 1.50 -1.99% 73.70 16 73.80 15 0.00
2014-06-04 2548 545322 417 40486422 73.80 74.50 73.50 74.30 0.50 0.68% 74.30 115 74.40 2 0.00
2014-06-05 2548 480822 356 35553888 74.00 74.20 73.50 74.20 0.10 -0.13% 74.00 50 74.20 25 0.00
2014-06-06 2548 665514 517 49412134 74.20 74.50 73.80 74.20 0.00 0% 74.20 109 74.40 2 0.00
2014-06-09 2548 677325 464 49905483 74.00 74.00 73.50 73.60 0.60 -0.81% 73.60 77 73.70 3 0.00
2014-06-10 2548 875214 709 64025922 73.00 73.40 73.00 73.30 0.30 -0.41% 73.20 4 73.40 7 0.00
2014-06-11 2548 2707160 2171 194308042 73.30 73.30 71.30 71.80 1.50 -2.05% 71.80 8 71.90 2 0.00
2014-06-12 2548 1367758 1139 96661318 71.50 71.50 69.70 70.60 1.20 -1.67% 70.60 94 70.70 94 0.00
2014-06-13 2548 1052950 881 74555750 70.60 71.20 70.20 70.70 0.10 0.14% 70.70 4 70.90 1 0.00
2014-06-16 2548 723390 562 51453805 70.70 71.30 70.70 71.30 0.60 0.85% 71.20 54 71.30 9 0.00
2014-06-17 2548 1159158 791 83412386 71.50 72.30 71.30 72.10 0.80 1.12% 72.10 10 72.20 2 0.00
2014-06-18 2548 1730915 994 126015981 72.10 73.90 72.10 73.50 1.40 1.94% 73.40 5 73.60 6 0.00
2014-06-19 2548 1685999 920 124153523 73.50 74.10 72.50 74.00 0.50 0.68% 73.90 8 74.00 17 0.00
2014-06-20 2548 1446307 664 106916783 74.00 74.30 73.40 74.30 0.30 0.41% 74.00 16 74.30 6 0.00
2014-06-23 2548 1404084 895 103764841 74.30 74.50 72.50 73.50 0.80 -1.08% 73.30 2 73.50 10 0.00
2014-06-24 2548 734980 544 53804740 73.50 73.60 72.80 73.20 0.30 -0.41% 73.00 5 73.20 110 0.00
2014-06-25 2548 499401 353 36532592 73.20 73.30 73.00 73.10 0.10 -0.14% 73.00 109 73.10 5 0.00
2014-06-26 2548 835878 565 61020113 73.10 73.30 72.80 72.80 0.30 -0.41% 72.80 33 72.90 2 0.00
2014-06-27 2548 987600 750 71095700 72.80 72.80 71.40 72.00 0.80 -1.1% 71.90 18 72.00 5 0.00
2014-06-30 2548 800527 536 57365747 71.50 71.90 71.50 71.50 0.50 -0.69% 71.50 3 71.80 2 0.00
2014-07-01 2548 639000 433 45773494 71.50 72.30 71.00 72.10 0.60 0.84% 72.10 32 72.20 19 0.00
2014-07-02 2548 629702 432 45448881 72.60 72.60 71.90 72.20 0.10 0.14% 72.10 2 72.20 42 0.00
2014-07-03 2548 595236 401 43192600 72.20 73.00 71.80 72.90 0.70 0.97% 72.80 1 72.90 115 0.00
2014-07-04 2548 965652 413 70624823 72.90 73.80 72.80 73.30 0.40 0.55% 73.10 13 73.30 4 0.00
2014-07-07 2548 1843213 412 134123529 73.30 73.50 73.00 73.40 0.10 0.14% 73.30 501 73.40 22 0.00
2014-07-08 2548 1287232 579 94678302 73.50 73.90 73.10 73.70 0.30 0.41% 73.60 1 73.70 12 0.00
2014-07-09 2548 3921495 707 286201423 73.50 73.80 72.20 73.50 0.20 -0.27% 73.50 220 73.60 39 0.00
2014-07-10 2548 5033454 1426 369162801 73.20 73.70 72.30 73.50 0.00 0% 73.50 682 73.60 3 0.00
2014-07-11 2548 6929549 1056 473411952 68.90 68.90 67.50 67.50 0.00 -8.16% 67.50 137 67.60 4 0.00
2014-07-14 2548 658485 507 44551481 67.90 68.00 67.50 67.60 0.10 0.15% 67.60 42 67.80 6 0.00
2014-07-15 2548 585220 346 39646701 67.50 68.20 67.50 68.00 0.40 0.59% 67.70 3 68.00 6 0.00
2014-07-16 2548 635378 380 43329335 68.00 68.40 68.00 68.10 0.10 0.15% 68.10 15 68.20 10 0.00
2014-07-17 2548 621239 472 42570694 68.10 68.70 68.10 68.40 0.30 0.44% 68.40 305 68.60 8 0.00
2014-07-18 2548 382250 259 26003550 68.20 68.30 67.80 68.00 0.40 -0.58% 68.00 222 68.10 39 0.00
2014-07-21 2548 537155 424 36529152 67.50 68.30 67.50 68.00 0.00 0% 68.00 394 68.10 9 0.00
2014-07-22 2548 298747 237 20346866 68.00 68.50 67.70 68.50 0.50 0.74% 68.20 2 68.50 5 0.00
2014-07-24 2548 388231 349 26407823 68.50 68.50 67.80 67.90 0.60 -0.88% 67.90 24 68.00 8 0.00
2014-07-25 2548 239555 209 16273440 67.90 68.30 67.70 67.70 0.20 -0.29% 67.70 28 68.00 44 0.00
2014-07-28 2548 484686 417 33112747 67.50 68.60 67.50 68.30 0.60 0.89% 68.20 29 68.30 3 0.00
2014-07-29 2548 592032 414 40537991 68.30 68.90 68.00 68.20 0.10 -0.15% 68.20 10 68.30 3 0.00
2014-07-30 2548 667191 512 46314622 68.30 70.00 68.30 70.00 1.80 2.64% 69.90 2 70.00 72 0.00
2014-07-31 2548 1231811 833 87722340 70.60 71.90 70.40 71.60 1.60 2.29% 71.60 18 71.70 7 0.00
2014-08-01 2548 1645918 533 117751796 71.10 71.90 71.00 71.60 0.00 0% 71.60 53 71.70 3 0.00
2014-08-04 2548 506991 282 36369644 72.20 72.20 71.60 71.70 0.10 0.14% 71.70 1 71.80 9 0.00
2014-08-05 2548 594192 331 42091670 71.70 71.70 70.40 70.80 0.90 -1.26% 70.70 32 70.80 26 0.00
2014-08-06 2548 417442 302 29642802 70.70 71.50 70.60 70.80 0.00 0% 70.70 8 70.80 8 0.00
2014-08-07 2548 342076 257 24352396 71.50 71.60 70.80 71.00 0.20 0.28% 71.00 27 71.30 11 0.00
2014-08-08 2548 276753 216 19490359 71.00 71.00 70.10 70.60 0.40 -0.56% 70.50 1 70.60 23 0.00
2014-08-11 2548 300756 232 21381351 70.80 71.50 70.70 71.50 0.90 1.27% 71.00 34 71.50 43 0.00
2014-08-12 2548 573368 386 40411943 70.90 70.90 70.30 70.50 1.00 -1.4% 70.50 4 70.70 4 0.00
2014-08-13 2548 428810 369 30176304 70.10 70.50 70.10 70.50 0.00 0% 70.30 36 70.50 9 0.00
2014-08-14 2548 535012 431 37596042 70.30 70.60 70.00 70.10 0.40 -0.57% 70.10 14 70.40 2 0.00
2014-08-15 2548 520672 373 36075168 70.00 70.00 68.80 69.00 1.10 -1.57% 69.00 2 69.10 2 0.00
2014-08-18 2548 465150 384 31592964 68.20 68.50 67.60 67.80 1.20 -1.74% 67.80 10 67.90 11 0.00
2014-08-19 2548 387477 273 26447926 67.80 68.60 67.70 68.60 0.80 1.18% 68.40 1 68.60 25 0.00
2014-08-20 2548 330034 252 22686839 68.80 69.00 68.60 68.90 0.30 0.44% 68.70 5 68.90 5 0.00
2014-08-21 2548 331578 289 22674205 68.70 69.00 68.00 68.70 0.20 -0.29% 68.50 56 68.70 5 0.00
2014-08-22 2548 489700 358 34007047 68.70 69.90 68.70 69.90 1.20 1.75% 69.80 5 69.90 10 0.00
2014-08-25 2548 326467 259 22893031 69.80 70.30 69.50 70.30 0.40 0.57% 70.30 6 70.40 10 0.00
2014-08-26 2548 281256 216 19792120 70.30 70.60 70.20 70.30 0.00 0% 70.30 28 70.50 5 0.00
2014-08-27 2548 353062 301 24750322 70.30 70.50 69.80 70.00 0.30 -0.43% 70.00 15 70.10 3 0.00
2014-08-28 2548 454676 367 31834154 70.00 70.20 69.80 70.20 0.20 0.29% 70.00 25 70.20 4 0.00
2014-08-29 2548 659842 440 46908251 70.20 72.00 70.10 72.00 1.80 2.56% 71.80 1 72.10 2 0.00
2014-09-01 2548 718607 315 51345099 72.00 72.10 70.60 71.20 0.80 -1.11% 71.20 32 71.30 1 0.00
2014-09-02 2548 559129 449 39689859 71.20 71.30 70.80 71.20 0.00 0% 70.90 83 71.20 5 0.00
2014-09-03 2548 353896 273 25070178 70.70 71.50 70.40 71.30 0.10 0.14% 71.10 10 71.30 6 0.00
2014-09-04 2548 217599 204 15389929 71.10 71.10 70.50 71.00 0.30 -0.42% 70.60 14 71.00 1 0.00
2014-09-05 2548 275236 254 19362035 71.00 71.00 70.10 70.50 0.50 -0.7% 70.50 3 70.60 3 0.00
2014-09-09 2548 553528 381 38480922 70.20 70.20 69.00 69.00 1.50 -2.13% 68.90 12 69.10 2 0.00
2014-09-10 2548 524227 307 36041296 68.80 69.50 68.30 68.80 0.20 -0.29% 68.70 2 68.80 73 0.00
2014-09-11 2548 459835 328 31622315 68.50 69.20 68.50 68.70 0.10 -0.15% 68.60 6 68.70 89 0.00
2014-09-12 2548 600068 386 40971742 69.00 69.30 68.00 68.00 0.70 -1.02% 68.00 52 68.10 4 0.00
2014-09-15 2548 362237 304 24560916 67.60 68.00 67.50 68.00 0.00 0% 67.90 2 68.00 138 0.00
2014-09-16 2548 629820 472 42164610 67.90 67.90 66.50 66.60 1.40 -2.06% 66.60 13 66.70 1 0.00
2014-09-17 2548 777823 610 51856889 66.80 67.50 66.40 66.40 0.20 -0.3% 66.40 18 66.50 3 0.00
2014-09-18 2548 1391707 1084 90704655 66.40 67.10 64.50 64.60 1.80 -2.71% 64.60 79 64.80 1 0.00
2014-09-19 2548 2624578 1629 163111314 64.60 65.10 60.10 62.40 2.20 -3.41% 62.30 7 62.40 21 0.00
2014-09-22 2548 1183711 821 73868784 63.10 63.30 62.00 62.30 0.10 -0.16% 62.30 1 62.40 94 0.00
2014-09-23 2548 670762 538 41494544 62.30 62.50 61.60 61.70 0.60 -0.96% 61.70 26 61.80 1 0.00
2014-09-24 2548 1472213 934 89679838 61.50 61.50 60.30 60.60 1.10 -1.78% 60.60 8 60.70 1 0.00
2014-09-25 2548 1671692 1028 100877896 61.10 61.40 59.80 60.80 0.20 0.33% 60.60 2 60.80 65 0.00
2014-09-26 2548 1216299 875 73153547 60.80 60.80 59.90 60.00 0.80 -1.32% 60.00 22 60.10 7 0.00
2014-09-29 2548 982002 722 58639420 60.00 60.00 59.40 59.80 0.20 -0.33% 59.60 2 59.80 83 0.00
2014-09-30 2548 2154719 1552 125071957 59.80 59.80 57.00 58.00 1.80 -3.01% 57.90 8 58.00 37 0.00
2014-10-01 2548 1899918 1328 109126327 58.00 58.20 56.70 57.50 0.50 -0.86% 57.50 10 57.70 9 0.00
2014-10-02 2548 2381256 1847 133790704 57.10 57.30 55.80 55.80 1.70 -2.96% 55.80 124 56.00 302 0.00
2014-10-03 2548 1728495 1007 97587853 55.70 57.00 55.20 56.90 1.10 1.97% 56.80 9 56.90 7 0.00
2014-10-06 2548 934395 609 53244510 57.60 57.70 56.40 56.40 0.50 -0.88% 56.40 17 56.50 111 0.00
2014-10-07 2548 1350668 873 75633573 56.40 56.80 55.70 55.90 0.50 -0.89% 55.90 3 56.00 222 0.00
2014-10-08 2548 875980 538 49026763 55.80 56.50 55.70 56.00 0.10 0.18% 55.90 2 56.00 542 0.00
2014-10-09 2548 948138 632 52972636 56.40 56.70 55.50 55.50 0.50 -0.89% 55.50 144 55.60 3 0.00
2014-10-13 2548 1683381 992 91739878 55.00 55.80 53.30 53.60 1.90 -3.42% 53.60 67 53.70 1 0.00
2014-10-14 2548 1320487 883 69997599 53.50 53.80 52.60 52.90 0.70 -1.31% 52.90 43 53.00 257 0.00
2014-10-15 2548 1672220 1235 86994189 52.90 53.20 51.10 51.40 1.50 -2.84% 51.40 42 51.60 10 0.00
2014-10-16 2548 1469665 1109 74028878 50.40 51.00 50.00 50.90 0.50 -0.97% 50.90 38 51.00 124 0.00
2014-10-17 2548 2711064 1043 134565600 51.00 51.50 48.55 48.55 2.35 -4.62% 48.55 1 50.00 22 0.00
2014-10-20 2548 1633127 1080 82747027 49.50 51.60 49.50 50.60 2.05 4.22% 50.60 7 50.70 8 0.00
2014-10-21 2548 1759998 959 89234996 50.80 51.90 50.00 51.90 1.30 2.57% 51.80 1 51.90 7 0.00
2014-10-22 2548 1420641 966 73171210 52.50 52.50 51.00 51.10 0.80 -1.54% 51.10 10 51.30 2 0.00
2014-10-23 2548 1424898 1040 72054944 51.00 51.00 50.30 50.30 0.80 -1.57% 50.20 27 50.40 1 0.00
2014-10-24 2548 1882663 1318 93112047 50.30 50.40 48.80 48.90 1.40 -2.78% 48.85 10 49.00 10 0.00
2014-10-27 2548 626293 456 30447235 49.30 49.30 48.05 48.15 0.75 -1.53% 48.10 4 48.15 3 0.00
2014-10-28 2548 987310 672 47648624 48.60 49.00 48.05 48.40 0.25 0.52% 48.30 2 48.50 4 0.00
2014-10-29 2548 1461523 860 71828631 49.20 49.70 48.85 49.10 0.70 1.45% 49.05 9 49.10 9 0.00
2014-10-30 2548 782603 490 38130088 49.10 49.15 48.50 48.65 0.45 -0.92% 48.65 8 48.70 79 0.00
2014-10-31 2548 1724854 910 85258259 49.10 50.00 48.90 49.95 1.30 2.67% 49.90 105 49.95 14 0.00
2014-11-03 2548 1608102 1107 82046854 50.00 51.90 49.65 51.80 1.85 3.7% 51.70 13 51.80 1 0.00
2014-11-04 2548 1470880 898 75225056 52.00 52.10 50.50 50.60 1.20 -2.32% 50.60 13 50.70 1 0.00
2014-11-05 2548 1405620 961 70045668 50.40 50.80 49.40 49.80 0.80 -1.58% 49.75 1 49.80 11 0.00
2014-11-06 2548 971462 698 47956490 49.80 49.90 49.05 49.10 0.70 -1.41% 49.10 22 49.15 1 0.00
2014-11-07 2548 910286 664 45215739 49.20 50.10 49.20 49.65 0.55 1.12% 49.60 2 49.65 11 0.00
2014-11-10 2548 930940 621 46649278 49.80 50.50 49.75 50.10 0.45 0.91% 50.10 2 50.30 7 0.00
2014-11-11 2548 811022 669 40462250 50.20 50.40 49.50 49.90 0.20 -0.4% 49.75 6 49.90 2 0.00
2014-11-12 2548 526561 402 26405954 49.90 50.40 49.85 50.00 0.10 0.2% 50.00 89 50.10 3 0.00
2014-11-13 2548 839920 556 42422433 50.00 50.90 50.00 50.40 0.40 0.8% 50.30 2 50.40 2 0.00
2014-11-14 2548 647103 532 32449889 50.50 50.50 50.00 50.20 0.20 -0.4% 50.20 1 50.30 6 0.00
2014-11-17 2548 1111799 587 55167950 50.30 50.50 49.40 49.60 0.60 -1.2% 49.60 31 49.65 74 0.00
2014-11-18 2548 965821 563 47975350 49.90 50.00 49.50 49.90 0.30 0.6% 49.80 5 49.90 1 0.00
2014-11-19 2548 547526 382 27325350 49.95 49.95 49.80 49.95 0.05 0.1% 49.90 2 49.95 7 0.00
2014-11-20 2548 780160 598 38743750 50.00 50.00 49.55 49.75 0.20 -0.4% 49.75 3 49.90 8 0.00
2014-11-21 2548 593452 446 29523629 49.75 50.00 49.65 49.80 0.05 0.1% 49.80 5 49.85 22 0.00
2014-11-24 2548 815869 574 40871319 50.00 50.30 50.00 50.20 0.40 0.8% 50.10 2 50.30 27 0.00
2014-11-25 2548 841257 558 42659325 50.30 51.30 50.10 50.70 0.50 1% 50.70 2 51.00 8 0.00
2014-11-26 2548 1948546 1280 101751638 50.70 53.00 50.70 52.90 2.20 4.34% 52.70 1 52.90 21 0.00
2014-11-27 2548 1423060 929 75575640 53.10 53.80 52.50 53.60 0.70 1.32% 53.50 16 53.60 13 0.00
2014-11-28 2548 1861779 1032 100810620 53.60 54.80 53.10 54.10 0.50 0.93% 54.10 34 54.20 5 0.00
2014-12-01 2548 2261103 1061 122055852 52.60 55.10 52.60 54.40 0.30 0.55% 54.40 9 54.50 23 0.00
2014-12-02 2548 3015233 1354 173936159 55.30 58.20 55.30 58.20 3.80 6.99% 58.20 1352 0.00 0 0.00
2014-12-03 2548 6809534 2852 419709509 59.80 62.20 59.80 62.20 4.00 6.87% 62.20 306 0.00 0 0.00
2014-12-04 2548 5985612 3172 369804632 62.50 63.90 60.60 61.00 1.20 -1.93% 60.90 7 61.00 30 0.00
2014-12-05 2548 4508280 2515 283931525 61.00 64.90 60.60 63.80 2.80 4.59% 63.70 10 63.80 2 0.00
2014-12-08 2548 2552428 1666 160116445 63.30 63.70 62.00 62.10 1.70 -2.66% 62.10 44 62.30 2 0.00
2014-12-09 2548 1320789 997 82647688 62.20 63.60 62.00 62.00 0.10 -0.16% 62.00 47 62.10 4 0.00
2014-12-10 2548 1960831 1248 120140734 62.00 62.90 60.40 60.40 1.60 -2.58% 60.40 23 60.60 1 0.00
2014-12-11 2548 1384900 1016 82289659 59.90 60.20 58.60 59.10 1.30 -2.15% 59.10 34 59.40 6 0.00
2014-12-12 2548 205401 169 14242028 69.90 69.90 69.10 60.40 0.60 2.2% 69.20 3 69.30 1 5.61
2014-12-15 2548 842240 575 50188900 60.10 60.40 58.90 60.00 0.40 -0.66% 59.80 3 60.00 317 0.00
2014-12-16 2548 1032729 735 61329753 59.60 59.90 58.90 59.10 0.90 -1.5% 59.10 12 59.40 1 0.00
2014-12-17 2548 1432744 973 85383519 59.00 60.50 58.60 58.60 0.50 -0.85% 58.60 14 58.90 1 0.00
2014-12-18 2548 1407957 1072 84198663 59.90 60.50 59.00 59.00 0.40 0.68% 59.00 28 59.50 35 0.00
2014-12-19 2548 846706 583 50544787 60.20 60.50 59.10 60.00 1.00 1.69% 59.90 2 60.00 262 0.00
2014-12-22 2548 892810 540 53547100 60.40 60.40 59.60 60.00 0.00 0% 60.00 1 60.20 10 0.00
2014-12-23 2548 601233 388 35917608 60.00 60.30 59.30 59.30 0.70 -1.17% 59.30 33 59.90 22 0.00
2014-12-24 2548 564190 349 33562100 59.50 59.90 59.30 59.60 0.30 0.51% 59.40 6 59.60 13 0.00
2014-12-25 2548 796528 478 47178210 59.60 60.00 58.80 59.00 0.60 -1.01% 59.00 47 59.40 5 0.00
2014-12-26 2548 923200 617 55558119 59.10 60.80 59.10 60.10 1.10 1.86% 60.10 14 60.20 77 0.00
2014-12-27 2548 338735 203 20218500 60.10 60.10 59.50 59.80 0.30 -0.5% 59.80 3 59.90 10 0.00
2014-12-29 2548 1397103 743 82636906 59.80 60.20 58.80 59.00 0.80 -1.34% 59.00 10 59.30 6 0.00
2014-12-30 2548 1809223 1308 105031707 58.50 58.90 57.60 57.80 1.20 -2.03% 57.70 39 57.80 35 0.00
2014-12-31 2548 1731288 1031 98826798 58.00 58.30 56.60 57.00 0.80 -1.38% 56.90 5 57.00 31 0.00