銘異(3060)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　167.00
0
0%		168.50
1.5
0.9%		 　167.00
-1.5
-0.89%		173.50
6.5
3.89%		176.50
3
1.73%		177.00
0.5
0.28%		182.50
5.5
3.11%		 　178.00
-4.5
-2.47%		180.50
2.5
1.4%		176.00
-4.5
-2.49%		174.50
-1.5
-0.85%		171.00
-3.5
-2.01%		 　170.00
-1
-0.58%		166.00
-4
-2.35%		169.50
3.5
2.11%		169.00
-0.5
-0.29%		167.00
-2
-1.18%		 　173.00
6
3.59%		 172.25
2 月　　　　171.00
-2
-1.16%		171.00
0
0%		171.50
0.5
0.29%		 　167.00
-4.5
-2.62%		168.50
1.5
0.9%		168.00
-0.5
-0.3%		167.00
-1
-0.6%		171.00
4
2.4%		 　169.50
-1.5
-0.88%		171.00
1.5
0.88%		173.00
2
1.17%		172.00
-1
-0.58%		171.00
-1
-0.58%		 　170.00
-1
-0.58%		174.00
4
2.35%		184.00
10
5.75%		180.00
-4
-2.17%		 172.92
3 月　　181.00
1
0.56%		173.50
-7.5
-4.14%		174.00
0.5
0.29%		175.00
1
0.57%		174.50
-0.5
-0.29%		 　171.00
-3.5
-2.01%		170.00
-1
-0.58%		171.00
1
0.59%		177.50
6.5
3.8%		177.50
0
0%		 　178.00
0.5
0.28%		174.00
-4
-2.25%		176.50
2.5
1.44%		173.50
-3
-1.7%		174.50
1
0.58%		 　169.00
-5.5
-3.15%		171.50
2.5
1.48%		177.50
6
3.5%		180.00
2.5
1.41%		181.00
1
0.56%		 183.00
2
1.1%		175.67
4 月184.00
1
0.55%		187.50
3.5
1.9%		187.00
-0.5
-0.27%		 　　200.00
13
6.95%		199.50
-0.5
-0.25%		202.50
3
1.5%		197.00
-5.5
-2.72%		183.50
-13.5
-6.85%		 　171.00
-12.5
-6.81%		182.50
11.5
6.73%		190.00
7.5
4.11%		177.00
-13
-6.84%		165.00
-12
-6.78%		 　171.00
6
3.64%		170.50
-0.5
-0.29%		172.00
1.5
0.88%		171.00
-1
-0.58%		164.00
-7
-4.09%		 　164.00
0
0%		166.50
2.5
1.52%		163.00
-3.5
-2.1%		 178.52
5 月　167.00
4
2.45%		 　167.00
0
0%		165.00
-2
-1.2%		158.50
-6.5
-3.94%		159.00
0.5
0.32%		158.50
-0.5
-0.31%		 　161.00
2.5
1.58%		167.00
6
3.73%		176.00
9
5.39%		176.00
0
0%		180.00
4
2.27%		 　177.00
-3
-1.67%		177.00
0
0%		173.00
-4
-2.26%		177.00
4
2.31%		179.00
2
1.13%		 　176.00
-3
-1.68%		164.00
-12
-6.82%		158.50
-5.5
-3.35%		159.00
0.5
0.32%		161.00
2
1.26%		 168.56
6 月　　165.00
4
2.48%		166.00
1
0.61%		166.00
0
0%		166.00
0
0%		 　156.00
-10
-6.02%		161.00
5
3.21%		159.00
-2
-1.24%		160.00
1
0.63%		161.00
1
0.63%		 　158.50
-2.5
-1.55%		162.00
3.5
2.21%		170.00
8
4.94%		167.00
-3
-1.76%		167.50
0.5
0.3%		 　167.00
-0.5
-0.3%		166.00
-1
-0.6%		168.50
2.5
1.51%		167.00
-1.5
-0.89%		171.00
4
2.4%		 　170.00
-1
-0.58%		 164.62
7 月169.50
-0.5
-0.29%		181.00
11.5
6.78%		186.00
5
2.76%		184.50
-1.5
-0.81%		 　182.00
-2.5
-1.36%		187.50
5.5
3.02%		183.00
-4.5
-2.4%		183.00
0
0%		177.50
-5.5
-3.01%		 　185.50
8
4.51%		183.50
-2
-1.08%		184.50
1
0.54%		186.00
1.5
0.81%		189.00
3
1.61%		 　184.00
-5
-2.65%		184.50
0.5
0.27%		 186.00
1.5
0.81%		186.50
0.5
0.27%		 　185.50
-1
-0.54%		183.50
-2
-1.08%		177.50
-6
-3.27%		177.50
0
0%		183.35
8 月176.50
-1
-0.56%		 　176.50
0
0%		176.00
-0.5
-0.28%		172.00
-4
-2.27%		168.50
-3.5
-2.03%		167.00
-1.5
-0.89%		 　178.00
11
6.59%		169.50
-8.5
-4.78%		171.00
1.5
0.88%		166.50
-4.5
-2.63%		167.00
0.5
0.3%		 　155.50
-11.5
-6.89%		156.00
0.5
0.32%		152.00
-4
-2.56%		147.50
-4.5
-2.96%		154.50
7
4.75%		 　160.50
6
3.88%		164.50
4
2.49%		163.50
-1
-0.61%		165.50
2
1.22%		164.00
-1.5
-0.91%		 165.5
9 月163.00
-1
-0.61%		164.50
1.5
0.92%		161.00
-3.5
-2.13%		161.00
0
0%		160.00
-1
-0.62%		 　　156.00
-4
-2.5%		159.50
3.5
2.24%		157.00
-2.5
-1.57%		158.50
1.5
0.96%		 　157.00
-1.5
-0.95%		152.50
-4.5
-2.87%		158.00
5.5
3.61%		164.00
6
3.8%		164.00
0
0%		 　164.50
0.5
0.3%		161.00
-3.5
-2.13%		164.00
3
1.86%		161.00
-3
-1.83%		162.00
1
0.62%		 　164.00
2
1.23%		163.50
-0.5
-0.3%		 160.81
10 月163.50
0
0%		164.50
1
0.61%		168.50
4
2.43%		 　170.50
2
1.19%		168.50
-2
-1.17%		165.00
-3.5
-2.08%		163.00
-2
-1.21%		 　　157.50
-5.5
-3.37%		158.50
1
0.63%		161.50
3
1.89%		160.00
-1.5
-0.93%		156.00
-4
-2.5%		 　148.00
-8
-5.13%		150.00
2
1.35%		151.50
1.5
1%		144.00
-7.5
-4.95%		134.00
-10
-6.94%		 　125.00
-9
-6.72%		125.00
0
0%		133.50
8.5
6.8%		136.50
3
2.25%		134.00
-2.5
-1.83%		151.52
11 月 　139.00
5
3.73%		139.50
0.5
0.36%		139.00
-0.5
-0.36%		129.50
-9.5
-6.83%		134.50
5
3.86%		 　135.50
1
0.74%		138.00
2.5
1.85%		135.50
-2.5
-1.81%		135.00
-0.5
-0.37%		144.00
9
6.67%		 　139.50
-4.5
-3.13%		139.50
0
0%		145.50
6
4.3%		148.50
3
2.06%		148.50
0
0%		 　149.00
0.5
0.34%		153.50
4.5
3.02%		157.00
3.5
2.28%		152.50
-4.5
-2.87%		152.00
-0.5
-0.33%		 143.76
12 月154.50
2.5
1.64%		154.00
-0.5
-0.32%		160.50
6.5
4.22%		158.00
-2.5
-1.56%		161.00
3
1.9%		 　159.00
-2
-1.24%		159.50
0.5
0.31%		159.50
0
0%		160.50
1
0.63%		162.00
1.5
0.93%		 　169.50
7.5
4.63%		167.00
-2.5
-1.47%		167.50
0.5
0.3%		166.00
-1.5
-0.9%		160.00
-6
-3.61%		 　163.00
3
1.88%		162.00
-1
-0.61%		166.00
4
2.47%		163.50
-2.5
-1.51%		163.00
-0.5
-0.31%		165.00
2
1.23%		 162.00
-3
-1.82%		164.00
2
1.23%		164.50
0.5
0.3%		162.32

說明:最高漲幅:6.95%最低跌幅:-6.94% 最高價:202.50最低價:125.00平均價:166.57,灰色底表示週末,漲145天(490.5)元,跌146天(-517)元,平盤23天
7%=8,6%=1,5%=7,4%=18,3%=5,2%=36,1%=50,0%=43,-0%=2,-1%=4,-2%=4,-3%=12,-4%=18,-5%=22,-6%=33,-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 3060 1750119 1234 295788492 172.00 172.00 167.00 167.00 2.00 0% 167.00 64 167.50 10 98.82
2014-01-03 3060 1126619 832 188839611 166.00 169.00 165.50 168.50 1.50 0.9% 168.00 17 168.50 3 99.70
2014-01-06 3060 1432371 978 241848457 170.50 170.50 167.00 167.00 1.50 -0.89% 167.00 152 167.50 1 98.82
2014-01-07 3060 2705089 1820 464415847 168.00 174.00 168.00 173.50 6.50 3.89% 173.00 6 173.50 44 102.66
2014-01-08 3060 2590998 1839 457515146 176.00 178.00 175.00 176.50 3.00 1.73% 176.50 10 177.00 54 104.44
2014-01-09 3060 2223665 1539 396962205 178.00 180.50 176.50 177.00 0.50 0.28% 177.00 3 177.50 10 104.73
2014-01-10 3060 3273776 2231 592544008 180.50 184.50 178.00 182.50 5.50 3.11% 182.50 9 183.00 25 107.99
2014-01-13 3060 3388785 2210 598396300 171.00 180.00 171.00 178.00 4.50 -2.47% 177.50 34 178.00 32 105.33
2014-01-14 3060 1984600 1378 357398500 180.00 181.50 178.00 180.50 2.50 1.4% 180.50 17 181.00 98 106.80
2014-01-15 3060 4908442 3149 863146005 177.00 180.00 173.00 176.00 4.50 -2.49% 176.00 10 176.50 40 104.14
2014-01-16 3060 2228732 1455 392634600 179.00 179.00 174.00 174.50 1.50 -0.85% 174.50 85 175.50 3 103.25
2014-01-17 3060 5666524 3377 958148604 171.00 173.50 163.00 171.00 3.50 -2.01% 171.00 15 171.50 21 101.18
2014-01-20 3060 2002805 1284 340789055 170.00 172.50 166.50 170.00 1.00 -0.58% 170.00 76 170.50 8 100.59
2014-01-21 3060 2858414 1754 480119552 167.00 171.00 166.00 166.00 4.00 -2.35% 166.00 80 166.50 7 98.22
2014-01-22 3060 1831330 1189 309142927 166.00 170.00 166.00 169.50 3.50 2.11% 169.00 19 169.50 11 100.30
2014-01-23 3060 2710186 1525 457926306 167.00 170.50 167.00 169.00 0.50 -0.29% 169.00 13 169.50 88 100.00
2014-01-24 3060 2306377 1340 387100213 167.00 170.00 167.00 167.00 2.00 -1.18% 167.00 211 167.50 1 98.82
2014-01-27 3060 2632450 1866 450306571 167.00 174.00 166.00 173.00 6.00 3.59% 173.00 8 173.50 81 102.37
2014-02-05 3060 2230149 1422 384950050 173.00 175.00 170.00 171.00 2.00 -1.16% 171.00 41 171.50 1 101.18
2014-02-06 3060 1444751 950 249500672 172.00 174.50 171.00 171.00 0.00 0% 171.00 134 172.00 3 101.18
2014-02-07 3060 1128000 799 194343000 174.50 174.50 171.00 171.50 0.50 0.29% 171.50 11 172.00 11 101.48
2014-02-10 3060 2692091 1732 453630736 172.50 172.50 166.50 167.00 4.50 -2.62% 167.00 23 167.50 14 98.82
2014-02-11 3060 1246154 844 208350026 168.00 168.50 165.00 168.50 1.50 0.9% 168.00 4 168.50 26 99.70
2014-02-12 3060 929485 648 157197720 169.50 170.50 168.00 168.00 0.50 -0.3% 168.00 114 169.00 14 99.41
2014-02-13 3060 857477 651 143589636 169.00 169.00 166.50 167.00 1.00 -0.6% 167.00 64 168.00 29 98.82
2014-02-14 3060 1524912 1117 259913952 168.00 173.50 168.00 171.00 4.00 2.4% 170.50 32 171.00 16 101.18
2014-02-17 3060 903300 665 154369647 172.50 173.00 169.50 169.50 1.50 -0.88% 169.50 23 170.00 1 100.30
2014-02-18 3060 1687511 1171 291267633 170.00 174.50 170.00 171.00 1.50 0.88% 171.00 29 171.50 1 101.18
2014-02-19 3060 1536369 1135 264887147 172.00 174.50 171.00 173.00 2.00 1.17% 173.00 8 173.50 14 102.37
2014-02-20 3060 1246052 912 216421496 174.00 176.00 172.00 172.00 1.00 -0.58% 172.00 43 172.50 7 101.78
2014-02-21 3060 893235 650 153749685 173.50 174.00 171.00 171.00 1.00 -0.58% 171.00 51 172.00 14 101.18
2014-02-24 3060 927830 630 158648600 171.00 172.50 170.00 170.00 1.00 -0.58% 169.50 46 170.00 2 100.59
2014-02-25 3060 3453667 2181 601447891 170.50 176.50 170.00 174.00 4.00 2.35% 174.00 49 174.50 20 102.96
2014-02-26 3060 4002104 2635 722710844 177.00 184.50 176.50 184.00 10.00 5.75% 183.50 14 184.50 105 108.88
2014-02-27 3060 2535437 1752 463582660 185.00 186.00 180.00 180.00 4.00 -2.17% 180.00 51 180.50 18 106.51
2014-03-03 3060 1262885 935 227537185 180.00 181.50 178.00 181.00 1.00 0.56% 181.00 33 181.50 29 107.10
2014-03-04 3060 3215796 2167 568041099 181.00 182.00 173.00 173.50 7.50 -4.14% 173.50 73 174.00 7 102.66
2014-03-05 3060 1545320 1019 271858500 178.00 178.00 174.00 174.00 0.50 0.29% 174.00 67 175.00 1 102.96
2014-03-06 3060 974381 673 170470556 174.50 176.00 174.00 175.00 1.00 0.57% 175.00 28 175.50 5 103.55
2014-03-07 3060 1138862 818 199964780 176.00 178.00 174.00 174.50 0.50 -0.29% 174.50 10 175.00 8 103.25
2014-03-10 3060 1757017 1240 299771924 173.00 174.00 168.00 171.00 3.50 -2.01% 170.50 57 171.00 4 101.18
2014-03-11 3060 818151 632 139886387 171.00 172.50 170.00 170.00 1.00 -0.58% 170.00 60 171.00 10 100.59
2014-03-12 3060 617501 487 105283407 169.00 171.50 169.00 171.00 1.00 0.59% 171.00 5 171.50 12 101.18
2014-03-13 3060 1828027 1305 322778315 175.50 177.50 174.50 177.50 6.50 3.8% 177.00 9 177.50 1 105.03
2014-03-14 3060 1003333 777 177716274 175.50 178.50 175.00 177.50 0.00 0% 177.50 2 178.00 6 105.03
2014-03-17 3060 771576 555 137436528 179.50 179.50 177.50 178.00 0.50 0.28% 178.00 27 178.50 25 105.33
2014-03-18 3060 1517889 1019 268813128 180.00 180.00 174.00 174.00 4.00 -2.25% 174.00 62 175.50 4 102.96
2014-03-19 3060 1644455 1105 287883035 175.00 178.50 172.50 176.50 2.50 1.44% 176.50 29 177.00 1 104.44
2014-03-20 3060 839661 642 146790853 176.50 176.50 173.50 173.50 3.00 -1.7% 173.50 48 174.50 6 102.66
2014-03-21 3060 1078939 716 188085386 173.50 176.00 173.00 174.50 1.00 0.58% 174.00 6 174.50 14 103.25
2014-03-24 3060 2642852 1674 444457692 170.50 173.00 163.00 169.00 5.50 -3.15% 168.50 80 169.00 19 100.00
2014-03-25 3060 973140 678 166484580 169.00 172.50 169.00 171.50 2.50 1.48% 171.00 1 171.50 13 101.48
2014-03-26 3060 1558795 1102 273285897 174.50 178.00 172.00 177.50 6.00 3.5% 177.00 14 177.50 2 105.03
2014-03-27 3060 3682064 2378 671916481 184.00 185.00 180.00 180.00 2.50 1.41% 180.00 173 181.50 5 106.51
2014-03-28 3060 2045329 1302 370844220 180.50 183.00 180.00 181.00 1.00 0.56% 180.50 26 181.00 8 107.10
2014-03-31 3060 2406242 1533 442526786 185.00 185.00 182.50 183.00 2.00 1.1% 183.00 69 183.50 79 108.28
2014-04-01 3060 1909451 1060 350418743 184.50 184.50 181.50 184.00 1.00 0.55% 183.50 16 184.00 45 62.16
2014-04-02 3060 3884561 2301 729381166 184.00 189.50 184.00 187.50 3.50 1.9% 187.50 51 188.00 6 63.34
2014-04-03 3060 3242036 1841 597512740 185.50 188.00 180.00 187.00 0.50 -0.27% 187.00 27 187.50 37 63.18
2014-04-07 3060 5066208 2794 1000988600 188.00 200.00 188.00 200.00 13.00 6.95% 200.00 1352 0.00 0 67.57
2014-04-08 3060 2827917 1373 537780149 186.00 200.00 186.00 199.50 0.50 -0.25% 199.00 9 199.50 18 67.40
2014-04-09 3060 2818237 1371 586742663 203.00 213.00 199.50 202.50 3.00 1.5% 202.00 89 202.50 1 68.41
2014-04-10 3060 2461233 1190 485539435 203.00 207.50 191.00 197.00 5.50 -2.72% 196.50 31 197.50 54 66.55
2014-04-11 3060 4406938 1922 832072114 192.00 196.50 183.50 183.50 13.50 -6.85% 0.00 0 183.50 52 61.99
2014-04-14 3060 1995154 1084 355076334 188.00 188.00 171.00 171.00 12.50 -6.81% 0.00 0 171.00 235 57.77
2014-04-15 3060 975642 570 176713657 174.00 182.50 174.00 182.50 11.50 6.73% 182.50 147 0.00 0 61.66
2014-04-16 3060 1171809 622 224545901 189.00 195.00 188.00 190.00 7.50 4.11% 190.00 11 191.00 11 64.19
2014-04-17 3060 275450 168 48754650 177.00 177.00 177.00 177.00 13.00 -6.84% 0.00 0 177.00 2013 59.80
2014-04-18 3060 392646 210 64786590 165.00 165.00 165.00 165.00 12.00 -6.78% 0.00 0 165.00 2451 55.74
2014-04-21 3060 2095050 882 336085350 153.50 175.00 153.50 171.00 6.00 3.64% 171.00 9 171.50 26 57.77
2014-04-22 3060 678111 380 115046812 172.00 172.00 165.00 170.50 0.50 -0.29% 170.00 15 170.50 18 57.60
2014-04-23 3060 414099 254 71329330 172.00 174.00 171.00 172.00 1.50 0.88% 172.00 12 172.50 26 58.11
2014-04-24 3060 467391 233 80002079 173.00 173.00 170.50 171.00 1.00 -0.58% 170.50 20 171.00 33 57.77
2014-04-25 3060 1032440 516 167869740 168.00 168.00 159.50 164.00 7.00 -4.09% 163.50 4 164.00 9 55.41
2014-04-28 3060 559607 265 89453457 153.50 164.00 153.50 164.00 0.00 0% 163.50 8 164.00 15 55.41
2014-04-29 3060 293787 192 49023035 165.00 168.00 165.00 166.50 2.50 1.52% 166.50 2 167.00 5 56.25
2014-04-30 3060 326518 193 53807024 168.00 168.00 163.00 163.00 3.50 -2.1% 163.00 29 163.50 1 55.07
2014-05-02 3060 298948 175 49325764 163.00 167.00 163.00 167.00 4.00 2.45% 166.50 15 167.00 4 56.42
2014-05-05 3060 238470 170 39881490 169.00 169.00 165.50 167.00 0.00 0% 167.00 2 168.50 9 56.42
2014-05-06 3060 316170 178 52518550 167.00 167.00 165.00 165.00 2.00 -1.2% 165.00 2 166.00 7 55.74
2014-05-07 3060 652650 317 103597175 165.00 165.00 155.00 158.50 6.50 -3.94% 158.50 13 159.50 8 53.55
2014-05-08 3060 242255 166 38552260 158.50 160.00 158.50 159.00 0.50 0.32% 158.50 7 159.00 44 53.72
2014-05-09 3060 243728 154 38663936 159.50 159.50 158.00 158.50 0.50 -0.31% 158.00 27 159.00 12 53.55
2014-05-12 3060 194788 121 31025064 158.00 161.00 157.50 161.00 2.50 1.58% 161.00 5 161.50 1 54.39
2014-05-13 3060 257609 171 42720507 163.00 168.00 163.00 167.00 6.00 3.73% 167.00 22 168.00 20 54.40
2014-05-14 3060 364983 273 63317076 170.00 178.50 170.00 176.00 9.00 5.39% 176.00 1 176.50 3 57.33
2014-05-15 3060 303150 201 53393975 178.50 178.50 173.50 176.00 0.00 0% 175.50 12 176.00 8 57.33
2014-05-16 3060 2404856 1508 431813580 176.00 182.50 176.00 180.00 4.00 2.27% 180.00 8 180.50 12 58.63
2014-05-19 3060 1116106 732 200264156 180.00 182.00 177.00 177.00 3.00 -1.67% 177.00 1 177.50 1 57.65
2014-05-20 3060 836902 535 148369503 178.00 179.50 175.50 177.00 0.00 0% 177.00 25 177.50 5 57.65
2014-05-21 3060 925715 689 162631125 176.00 178.50 173.00 173.00 4.00 -2.26% 173.00 91 173.50 2 56.35
2014-05-22 3060 918261 654 160664958 173.00 177.00 173.00 177.00 4.00 2.31% 176.50 11 177.00 1 57.65
2014-05-23 3060 782137 597 140152523 179.00 180.00 178.50 179.00 2.00 1.13% 179.00 27 179.50 6 58.31
2014-05-26 3060 827208 553 146308608 179.00 179.00 176.00 176.00 3.00 -1.68% 176.00 56 176.50 1 57.33
2014-05-27 3060 96300 66 15793200 164.00 164.00 164.00 164.00 12.00 -6.82% 0.00 0 164.00 2904 53.42
2014-05-28 3060 1420315 747 221151085 153.00 164.00 153.00 158.50 5.50 -3.35% 158.50 6 159.00 11 51.63
2014-05-29 3060 444307 278 70831392 157.50 162.00 157.50 159.00 0.50 0.32% 159.00 16 159.50 6 51.79
2014-05-30 3060 359243 215 57558123 158.00 162.50 158.00 161.00 2.00 1.26% 160.00 64 161.00 7 52.44
2014-06-03 3060 362400 235 59559500 163.00 165.00 163.00 165.00 4.00 2.48% 165.00 15 165.50 2 53.75
2014-06-04 3060 269700 192 45366700 166.50 170.00 166.00 166.00 1.00 0.61% 166.00 21 167.00 2 54.07
2014-06-05 3060 148556 109 24690740 165.00 168.00 165.00 166.00 0.00 0% 166.00 34 167.00 11 54.07
2014-06-06 3060 300179 187 49819893 167.00 167.50 165.00 166.00 0.00 0% 165.50 31 166.00 7 54.07
2014-06-09 3060 368800 242 59226900 167.00 167.00 156.00 156.00 10.00 -6.02% 156.00 74 159.00 5 50.81
2014-06-10 3060 223103 161 36017568 161.00 163.00 161.00 161.00 5.00 3.21% 161.00 29 162.00 20 52.44
2014-06-11 3060 222130 163 35559780 164.00 164.00 158.00 159.00 2.00 -1.24% 158.50 33 159.00 4 51.79
2014-06-12 3060 138720 107 22187320 159.00 161.00 159.00 160.00 1.00 0.63% 160.00 12 161.00 7 52.12
2014-06-13 3060 147470 123 23815433 161.00 162.50 161.00 161.00 1.00 0.63% 161.00 9 162.00 4 52.44
2014-06-16 3060 196227 134 31313979 161.00 161.00 158.50 158.50 2.50 -1.55% 158.00 55 159.00 7 51.63
2014-06-17 3060 189228 142 30240524 160.00 162.00 159.00 162.00 3.50 2.21% 162.00 2 162.50 4 52.77
2014-06-18 3060 457020 340 76519780 163.00 170.00 163.00 170.00 8.00 4.94% 169.00 1 170.00 7 55.37
2014-06-19 3060 253339 181 43267113 173.00 174.00 167.00 167.00 3.00 -1.76% 167.00 10 167.50 4 54.40
2014-06-20 3060 128430 103 21416524 165.00 167.50 165.00 167.50 0.50 0.3% 167.50 3 168.00 13 54.56
2014-06-23 3060 183400 123 30921900 168.50 170.00 167.00 167.00 0.50 -0.3% 167.00 4 167.50 8 54.40
2014-06-24 3060 129439 112 21567897 168.50 168.50 166.00 166.00 1.00 -0.6% 166.00 3 166.50 1 54.07
2014-06-25 3060 1374451 959 233317268 171.00 171.50 168.00 168.50 2.50 1.51% 168.50 17 169.00 84 54.89
2014-06-26 3060 995734 630 169049844 169.50 172.00 167.00 167.00 1.50 -0.89% 167.00 12 168.00 5 54.40
2014-06-27 3060 907537 597 154352327 169.50 171.00 168.50 171.00 4.00 2.4% 170.50 1 171.00 43 55.70
2014-06-30 3060 907081 552 156176807 173.50 173.50 170.00 170.00 1.00 -0.58% 170.00 32 171.00 5 55.37
2014-07-01 3060 1145208 721 193756860 171.00 171.50 166.00 169.50 0.50 -0.29% 169.50 8 170.00 4 55.21
2014-07-02 3060 2289709 1452 405226829 173.00 181.00 172.50 181.00 11.50 6.78% 181.00 116 0.00 0 58.96
2014-07-03 3060 2867208 1853 536078896 185.50 190.50 184.00 186.00 5.00 2.76% 186.00 36 187.00 1 60.59
2014-07-04 3060 1575620 1031 296402509 190.50 192.00 184.00 184.50 1.50 -0.81% 184.50 6 185.50 10 60.10
2014-07-07 3060 1338855 863 245388465 187.50 187.50 181.50 182.00 2.50 -1.36% 182.00 12 182.50 23 59.28
2014-07-08 3060 1642876 1022 304301743 183.50 187.50 182.50 187.50 5.50 3.02% 186.00 12 187.50 5 61.07
2014-07-09 3060 797380 610 148259608 187.00 189.00 183.00 183.00 4.50 -2.4% 183.00 32 185.50 5 59.61
2014-07-10 3060 745882 596 137113344 184.50 186.00 182.50 183.00 0.00 0% 183.00 43 183.50 21 59.61
2014-07-11 3060 1391954 973 250439240 185.00 185.00 175.00 177.50 5.50 -3.01% 177.50 16 178.00 19 57.82
2014-07-14 3060 2108018 1347 385050814 177.50 186.00 177.50 185.50 0.00 4.51% 185.00 8 185.50 10 60.42
2014-07-15 3060 1502230 971 278613704 187.00 189.00 182.50 183.50 2.00 -1.08% 183.50 28 185.00 24 59.77
2014-07-16 3060 1621298 918 299620630 186.00 186.00 183.50 184.50 1.00 0.54% 184.50 13 185.00 2 60.10
2014-07-17 3060 1273880 739 236338235 184.50 187.00 184.50 186.00 1.50 0.81% 186.00 11 186.50 31 60.59
2014-07-18 3060 2018232 1395 380743348 186.00 192.00 184.50 189.00 3.00 1.61% 189.00 23 190.00 20 61.56
2014-07-21 3060 1945033 1370 362668082 191.00 191.00 184.00 184.00 5.00 -2.65% 184.00 32 184.50 4 59.93
2014-07-22 3060 1286951 826 235973951 184.00 185.50 181.00 184.50 0.50 0.27% 184.50 4 185.00 38 60.10
2014-07-24 3060 781792 519 145608312 186.50 187.50 185.00 186.00 1.50 0.81% 186.00 30 186.50 4 60.59
2014-07-25 3060 787380 555 146663560 186.00 187.50 185.00 186.50 0.50 0.27% 186.50 4 187.00 8 60.75
2014-07-28 3060 694349 490 129095216 186.50 187.50 185.00 185.50 1.00 -0.54% 185.50 26 186.00 40 60.42
2014-07-29 3060 1217901 912 224751383 188.00 188.00 183.00 183.50 2.00 -1.08% 183.50 2 184.00 8 59.77
2014-07-30 3060 2117080 1456 379474820 183.50 184.00 176.00 177.50 6.00 -3.27% 177.50 3 178.00 6 57.82
2014-07-31 3060 1205564 861 212815107 177.50 179.00 174.00 177.50 0.00 0% 177.50 4 178.00 23 57.82
2014-08-01 3060 728574 575 128203098 175.00 177.00 174.00 176.50 1.00 -0.56% 176.00 77 176.50 80 57.49
2014-08-04 3060 527629 343 93555462 176.50 178.50 176.50 176.50 0.00 0% 176.50 68 177.00 7 57.49
2014-08-05 3060 805642 564 141357492 177.00 177.50 174.50 176.00 0.50 -0.28% 175.50 23 176.00 17 57.33
2014-08-06 3060 2891542 1863 487498350 175.00 176.00 164.00 172.00 4.00 -2.27% 171.50 13 172.00 11 56.03
2014-08-07 3060 1086404 819 184611180 172.00 173.00 167.00 168.50 3.50 -2.03% 168.50 32 169.00 3 54.89
2014-08-08 3060 2387070 1681 391461330 167.00 167.00 160.50 167.00 1.50 -0.89% 166.50 15 167.00 4 54.40
2014-08-11 3060 2020840 1425 353210437 169.50 178.50 168.00 178.00 11.00 6.59% 178.00 1 178.50 99 57.98
2014-08-12 3060 3243500 2152 546209000 166.00 174.00 166.00 169.50 8.50 -4.78% 169.50 26 170.00 14 55.21
2014-08-13 3060 1393320 951 238071040 170.00 172.50 168.50 171.00 1.50 0.88% 170.50 19 171.00 7 51.66
2014-08-14 3060 3288844 2298 550062292 172.50 172.50 164.00 166.50 4.50 -2.63% 166.50 6 167.00 20 50.30
2014-08-15 3060 1800456 1282 301275064 166.00 169.50 165.00 167.00 0.50 0.3% 167.00 35 167.50 3 50.45
2014-08-18 3060 4949593 3223 790937380 167.00 167.50 155.50 155.50 11.50 -6.89% 0.00 0 155.50 78 46.98
2014-08-19 3060 7577798 4644 1144186786 155.50 158.00 145.00 156.00 0.50 0.32% 156.00 7 156.50 9 47.13
2014-08-20 3060 3928365 2796 602773575 158.00 160.00 149.00 152.00 4.00 -2.56% 152.00 63 152.50 6 45.92
2014-08-21 3060 7246724 4969 1086397010 150.00 157.00 143.00 147.50 4.50 -2.96% 147.50 31 148.00 15 44.56
2014-08-22 3060 3512056 2467 533009736 150.00 155.00 147.50 154.50 7.00 4.75% 154.00 2 154.50 102 46.68
2014-08-25 3060 3142906 2215 498086366 154.50 160.50 154.50 160.50 6.00 3.88% 160.00 6 160.50 9 48.49
2014-08-26 3060 2767292 1958 456427180 166.00 167.00 163.50 164.50 4.00 2.49% 164.00 52 164.50 7 49.70
2014-08-27 3060 1993052 1451 326693080 164.50 166.50 161.50 163.50 1.00 -0.61% 163.00 54 163.50 1 49.40
2014-08-28 3060 1033769 799 170036654 164.00 165.50 163.00 165.50 2.00 1.22% 165.00 25 165.50 8 50.00
2014-08-29 3060 1025259 788 168381602 165.50 165.50 163.00 164.00 1.50 -0.91% 164.00 60 164.50 5 49.55
2014-09-01 3060 1082349 733 177239236 164.00 166.00 162.00 163.00 1.00 -0.61% 163.00 25 164.00 31 49.24
2014-09-02 3060 1777884 1259 294321302 165.00 167.50 163.50 164.50 1.50 0.92% 164.50 16 165.00 5 49.70
2014-09-03 3060 1663373 1197 270568299 165.50 166.50 161.00 161.00 3.50 -2.13% 161.00 52 161.50 6 48.64
2014-09-04 3060 1518690 1149 242798970 161.00 162.00 158.00 161.00 0.00 0% 160.50 1 161.00 35 48.64
2014-09-05 3060 823370 598 132423570 161.00 163.00 160.00 160.00 1.00 -0.62% 160.00 17 160.50 2 48.34
2014-09-09 3060 2796028 1903 439014868 160.00 160.50 154.50 156.00 4.00 -2.5% 156.00 22 156.50 6 47.13
2014-09-10 3060 1548275 1036 245576361 159.50 160.00 157.00 159.50 3.50 2.24% 159.00 2 159.50 10 48.19
2014-09-11 3060 1053498 710 167035682 161.00 161.00 157.00 157.00 2.50 -1.57% 157.00 81 157.50 4 47.43
2014-09-12 3060 887129 677 139457511 157.00 158.50 156.00 158.50 1.50 0.96% 158.00 14 158.50 20 47.89
2014-09-15 3060 837820 580 131346647 156.50 158.50 155.00 157.00 1.50 -0.95% 156.50 27 157.00 3 47.43
2014-09-16 3060 2044699 1343 313984096 157.50 157.50 152.00 152.50 4.50 -2.87% 152.50 33 153.00 2 46.07
2014-09-17 3060 2009001 1473 314055659 153.00 158.00 153.00 158.00 5.50 3.61% 157.50 7 158.00 52 47.73
2014-09-18 3060 2527025 1596 409090085 158.50 164.00 158.00 164.00 6.00 3.8% 163.50 17 164.00 53 49.55
2014-09-19 3060 1874900 1213 307604000 166.00 166.50 161.50 164.00 0.00 0% 164.00 14 164.50 4 49.55
2014-09-22 3060 999183 638 163582420 164.50 165.50 162.00 164.50 0.50 0.3% 164.00 22 164.50 15 49.70
2014-09-23 3060 844584 603 137156524 164.50 164.50 161.00 161.00 3.50 -2.13% 161.00 53 161.50 8 48.64
2014-09-24 3060 980011 662 160068304 161.00 164.00 161.00 164.00 3.00 1.86% 163.50 8 164.00 14 49.55
2014-09-25 3060 1315250 891 213378750 166.00 166.00 161.00 161.00 3.00 -1.83% 161.00 146 162.00 9 48.64
2014-09-26 3060 1260305 884 202954520 160.00 162.50 158.50 162.00 1.00 0.62% 161.50 1 162.00 22 48.94
2014-09-29 3060 1020434 638 166639888 163.00 165.00 161.00 164.00 2.00 1.23% 164.00 16 164.50 40 49.55
2014-09-30 3060 1607880 915 263636200 164.00 165.50 162.00 163.50 0.50 -0.3% 163.50 10 164.00 1 49.40
2014-10-01 3060 594137 404 97214896 164.00 164.50 162.50 163.50 0.00 0% 163.50 4 164.00 15 49.40
2014-10-02 3060 594450 424 97429750 162.00 165.50 162.00 164.50 1.00 0.61% 164.50 14 165.00 51 49.70
2014-10-03 3060 2279316 1461 382621743 165.00 171.00 163.50 168.50 4.00 2.43% 168.50 32 169.00 48 50.91
2014-10-06 3060 1436092 925 245814092 169.50 173.50 169.00 170.50 2.00 1.19% 170.00 48 171.00 5 51.51
2014-10-07 3060 1068190 735 180818509 170.00 171.00 167.50 168.50 2.00 -1.17% 168.00 42 168.50 6 50.91
2014-10-08 3060 1129803 820 188464393 168.00 169.00 164.50 165.00 3.50 -2.08% 164.50 58 165.00 10 49.85
2014-10-09 3060 1734580 1259 283067620 166.50 167.50 160.50 163.00 2.00 -1.21% 163.00 9 163.50 30 49.24
2014-10-13 3060 1872115 1283 293130285 153.00 159.00 153.00 157.50 5.50 -3.37% 157.00 29 157.50 18 47.58
2014-10-14 3060 1243487 842 196685420 158.00 160.00 156.50 158.50 1.00 0.63% 158.00 25 158.50 14 47.89
2014-10-15 3060 1708202 1272 272029234 159.50 162.00 156.00 161.50 3.00 1.89% 161.00 37 161.50 22 48.79
2014-10-16 3060 2154850 1430 343018700 160.00 162.00 156.00 160.00 1.50 -0.93% 160.00 1 160.50 25 48.34
2014-10-17 3060 1466661 1040 231411266 160.50 160.50 156.00 156.00 4.00 -2.5% 156.00 122 156.50 3 47.13
2014-10-20 3060 5054363 3363 759654128 158.00 159.00 146.50 148.00 8.00 -5.13% 148.00 189 148.50 2 44.71
2014-10-21 3060 3976670 2486 589468000 149.00 151.00 145.00 150.00 2.00 1.35% 149.50 31 150.00 10 45.32
2014-10-22 3060 2325033 1484 354624629 153.00 155.00 150.50 151.50 1.50 1% 151.50 87 152.00 7 45.77
2014-10-23 3060 4587554 3142 670666438 150.00 151.00 143.00 144.00 7.50 -4.95% 143.50 92 144.00 13 43.50
2014-10-24 3060 7073160 4498 978078440 144.00 144.00 134.00 134.00 10.00 -6.94% 0.00 0 134.00 1162 40.48
2014-10-27 3060 6322666 3075 802061750 130.00 133.50 125.00 125.00 9.00 -6.72% 0.00 0 125.00 377 37.76
2014-10-28 3060 10725969 5848 1307435594 125.00 126.50 116.50 125.00 0.00 0% 124.50 39 125.00 258 37.76
2014-10-29 3060 6132160 3771 798842360 127.00 133.50 124.00 133.50 8.50 6.8% 133.50 359 0.00 0 40.33
2014-10-30 3060 3698315 2430 503238757 134.50 138.00 133.50 136.50 3.00 2.25% 136.50 106 137.00 11 41.24
2014-10-31 3060 4347949 2671 589310013 137.50 139.00 133.00 134.00 2.50 -1.83% 134.00 156 134.50 2 40.48
2014-11-03 3060 3868746 2461 538976563 135.00 142.50 135.00 139.00 5.00 3.73% 139.00 15 139.50 9 41.99
2014-11-04 3060 3396790 2120 474749495 140.00 142.50 137.50 139.50 0.50 0.36% 139.00 35 139.50 5 42.15
2014-11-05 3060 2708430 1770 376973912 140.00 141.00 137.00 139.00 0.50 -0.36% 139.00 1 139.50 13 41.99
2014-11-06 3060 7358125 4595 984874309 140.00 140.00 129.50 129.50 9.50 -6.83% 129.50 193 130.00 9 39.12
2014-11-07 3060 6323226 3788 830069622 129.50 134.50 128.50 134.50 5.00 3.86% 134.00 3 134.50 8 40.63
2014-11-10 3060 2936542 1723 401631481 137.00 138.50 135.50 135.50 1.00 0.74% 135.50 23 136.50 14 40.94
2014-11-11 3060 2551524 1367 350799073 138.50 138.50 136.50 138.00 2.50 1.85% 137.50 34 138.00 18 35.48
2014-11-12 3060 2440343 1556 330095991 136.50 137.00 133.50 135.50 2.50 -1.81% 135.50 11 136.00 9 34.83
2014-11-13 3060 1494350 975 204299600 136.50 138.00 135.00 135.00 0.50 -0.37% 135.00 42 135.50 1 34.70
2014-11-14 3060 4695580 2880 664726020 136.00 144.00 135.00 144.00 9.00 6.67% 144.00 312 0.00 0 37.02
2014-11-17 3060 3332334 2149 473338090 144.00 145.00 139.50 139.50 4.50 -3.13% 139.50 35 140.00 11 35.86
2014-11-18 3060 2258020 1468 316654320 143.00 143.00 138.50 139.50 0.00 0% 139.50 43 140.00 16 35.86
2014-11-19 3060 3681785 2479 530226715 141.50 148.00 140.50 145.50 6.00 4.3% 145.00 118 145.50 3 37.40
2014-11-20 3060 3230121 1965 475490089 146.00 149.00 145.00 148.50 3.00 2.06% 148.00 4 148.50 18 38.17
2014-11-21 3060 2229883 1432 332007507 148.50 151.00 147.00 148.50 0.00 0% 148.50 29 149.00 49 38.17
2014-11-24 3060 1516504 946 226402365 149.00 151.00 148.00 149.00 0.50 0.34% 148.50 253 149.00 20 38.30
2014-11-25 3060 3053802 1899 464576209 150.00 154.00 148.50 153.50 4.50 3.02% 153.00 15 153.50 22 39.46
2014-11-26 3060 3732577 2300 586263089 153.50 159.00 153.50 157.00 3.50 2.28% 157.00 25 157.50 10 40.36
2014-11-27 3060 3108937 1937 485206798 158.00 160.00 152.50 152.50 4.50 -2.87% 152.50 76 154.00 3 39.20
2014-11-28 3060 3034023 1948 460284501 154.00 154.50 149.00 152.00 0.50 -0.33% 151.50 9 152.00 49 39.07
2014-12-01 3060 2248428 1519 343530196 148.00 156.00 148.00 154.50 2.50 1.64% 154.00 32 155.00 25 39.72
2014-12-02 3060 1973320 1370 307202380 155.00 157.50 154.00 154.00 0.50 -0.32% 154.00 8 154.50 1 39.59
2014-12-03 3060 3203032 2035 511118216 157.00 162.00 156.00 160.50 6.50 4.22% 160.50 22 161.00 13 41.26
2014-12-04 3060 2199693 1506 354452031 164.50 164.50 157.00 158.00 2.50 -1.56% 157.50 49 158.00 16 40.62
2014-12-05 3060 1549933 993 248370646 160.00 161.50 158.50 161.00 3.00 1.9% 160.50 9 161.00 27 41.39
2014-12-08 3060 1517687 772 244008920 161.50 162.00 159.00 159.00 2.00 -1.24% 159.00 16 160.00 11 40.87
2014-12-09 3060 1313250 848 209984872 161.00 162.00 158.50 159.50 0.50 0.31% 159.00 58 159.50 6 41.00
2014-12-10 3060 1268850 741 202216571 159.50 160.50 158.00 159.50 0.00 0% 159.50 14 160.00 70 41.00
2014-12-11 3060 1465543 799 234386052 158.50 161.50 158.00 160.50 1.00 0.63% 160.00 2 160.50 26 41.26
2014-12-12 3060 249702 190 6782719 27.30 27.45 27.05 162.00 0.40 0.93% 27.05 14 27.20 1 27.60
2014-12-15 3060 2614424 1687 432946156 161.00 170.00 160.00 169.50 7.50 4.63% 169.50 44 170.00 134 43.57
2014-12-16 3060 2401161 1445 404204887 169.50 171.00 167.00 167.00 2.50 -1.47% 167.00 42 167.50 1 42.93
2014-12-17 3060 2158867 1463 360862789 168.00 169.00 165.00 167.50 0.50 0.3% 167.50 2 168.00 23 43.06
2014-12-18 3060 1952324 1167 327181432 169.50 170.00 166.00 166.00 1.50 -0.9% 166.00 34 166.50 8 42.67
2014-12-19 3060 3930391 2518 637722752 168.00 169.00 155.50 160.00 6.00 -3.61% 159.50 5 160.00 5 41.13
2014-12-22 3060 1838598 1213 295454974 160.00 163.00 158.00 163.00 3.00 1.88% 162.50 3 163.00 27 41.90
2014-12-23 3060 784580 600 127729460 164.50 164.50 162.00 162.00 1.00 -0.61% 162.00 41 162.50 5 41.65
2014-12-24 3060 1481707 937 242390504 162.00 166.00 160.50 166.00 4.00 2.47% 165.00 10 166.00 43 42.67
2014-12-25 3060 843185 578 138976025 166.00 166.00 163.50 163.50 2.50 -1.51% 163.00 38 164.00 84 42.03
2014-12-26 3060 1044598 668 170263171 162.50 164.50 161.50 163.00 0.50 -0.31% 162.50 27 163.00 178 41.90
2014-12-27 3060 529341 389 86915765 163.50 165.00 163.00 165.00 2.00 1.23% 164.00 14 165.00 52 42.42
2014-12-29 3060 905503 614 147995989 165.00 165.00 162.00 162.00 3.00 -1.82% 162.00 50 163.50 2 41.65
2014-12-30 3060 1266200 736 207815800 163.00 165.50 162.50 164.00 2.00 1.23% 163.50 35 164.00 32 42.16
2014-12-31 3060 514900 336 84458145 163.50 164.50 163.00 164.50 0.50 0.3% 164.50 11 165.00 49 42.29