景碩(3189)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　98.30
0
0%		98.80
0.5
0.51%		 　98.60
-0.2
-0.2%		98.80
0.2
0.2%		99.40
0.6
0.61%		98.50
-0.9
-0.91%		100.50
2
2.03%		 　97.60
-2.9
-2.89%		98.00
0.4
0.41%		98.50
0.5
0.51%		101.50
3
3.05%		100.00
-1.5
-1.48%		 　102.50
2.5
2.5%		101.00
-1.5
-1.46%		101.50
0.5
0.5%		105.50
4
3.94%		106.00
0.5
0.47%		 　105.50
-0.5
-0.47%		 101.03
2 月　　　　103.00
-2.5
-2.37%		102.50
-0.5
-0.49%		104.00
1.5
1.46%		 　105.00
1
0.96%		106.00
1
0.95%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		103.00
-3
-2.83%		 　103.50
0.5
0.49%		105.50
2
1.93%		104.00
-1.5
-1.42%		103.50
-0.5
-0.48%		103.00
-0.5
-0.48%		 　102.50
-0.5
-0.49%		102.50
0
0%		104.50
2
1.95%		103.50
-1
-0.96%		 103.48
3 月　　101.00
-2.5
-2.42%		101.50
0.5
0.5%		102.00
0.5
0.49%		103.00
1
0.98%		102.50
-0.5
-0.49%		 　102.00
-0.5
-0.49%		103.00
1
0.98%		102.00
-1
-0.97%		103.50
1.5
1.47%		102.50
-1
-0.97%		 　107.00
4.5
4.39%		107.00
0
0%		106.00
-1
-0.93%		103.50
-2.5
-2.36%		106.00
2.5
2.42%		 　106.00
0
0%		106.50
0.5
0.47%		113.50
7
6.57%		112.50
-1
-0.88%		111.00
-1.5
-1.33%		 113.00
2
1.8%		106
4 月111.50
-1.5
-1.33%		112.00
0.5
0.45%		112.00
0
0%		 　　113.00
1
0.89%		112.00
-1
-0.88%		116.00
4
3.57%		113.50
-2.5
-2.16%		112.00
-1.5
-1.32%		 　112.50
0.5
0.45%		116.00
3.5
3.11%		116.00
0
0%		116.50
0.5
0.43%		114.50
-2
-1.72%		 　115.00
0.5
0.44%		114.00
-1
-0.87%		113.50
-0.5
-0.44%		112.00
-1.5
-1.32%		111.00
-1
-0.89%		 　113.00
2
1.8%		114.00
1
0.88%		114.00
0
0%		 113.71
5 月　119.00
5
4.39%		 　119.50
0.5
0.42%		119.00
-0.5
-0.42%		124.00
5
4.2%		126.00
2
1.61%		122.00
-4
-3.17%		 　121.00
-1
-0.82%		121.00
0
0%		121.00
0
0%		121.50
0.5
0.41%		124.50
3
2.47%		 　125.00
0.5
0.4%		129.00
4
3.2%		129.00
0
0%		136.50
7.5
5.81%		135.00
-1.5
-1.1%		 　133.50
-1.5
-1.11%		134.00
0.5
0.37%		137.00
3
2.24%		136.00
-1
-0.73%		137.00
1
0.74%		 127.02
6 月　　133.00
-4
-2.92%		138.00
5
3.76%		136.50
-1.5
-1.09%		136.00
-0.5
-0.37%		 　134.00
-2
-1.47%		135.50
1.5
1.12%		133.50
-2
-1.48%		131.00
-2.5
-1.87%		132.00
1
0.76%		 　132.00
0
0%		132.00
0
0%		127.50
-4.5
-3.41%		133.00
5.5
4.31%		135.00
2
1.5%		 　128.50
-6.5
-4.81%		129.00
0.5
0.39%		130.00
1
0.78%		131.00
1
0.77%		130.50
-0.5
-0.38%		 　134.00
3.5
2.68%		 132.56
7 月133.50
-0.5
-0.37%		132.50
-1
-0.75%		136.50
4
3.02%		135.00
-1.5
-1.1%		 　135.00
0
0%		135.50
0.5
0.37%		133.00
-2.5
-1.85%		132.50
-0.5
-0.38%		131.50
-1
-0.75%		 　130.50
-1
-0.76%		131.00
0.5
0.38%		127.50
-3.5
-2.67%		123.50
-4
-3.14%		124.00
0.5
0.4%		 　126.50
2.5
2.02%		125.00
-1.5
-1.19%		 121.00
-4
-3.2%		114.00
-7
-5.79%		 　117.00
3
2.63%		114.00
-3
-2.56%		121.50
7.5
6.58%		125.00
3.5
2.88%		127.24
8 月122.50
-2.5
-2%		 　126.00
3.5
2.86%		124.50
-1.5
-1.19%		126.50
2
1.61%		123.50
-3
-2.37%		124.00
0.5
0.4%		 　127.00
3
2.42%		122.00
-5
-3.94%		124.00
2
1.64%		124.50
0.5
0.4%		125.00
0.5
0.4%		 　125.00
0
0%		125.50
0.5
0.4%		126.00
0.5
0.4%		125.50
-0.5
-0.4%		129.00
3.5
2.79%		 　130.00
1
0.78%		126.00
-4
-3.08%		127.00
1
0.79%		126.50
-0.5
-0.39%		126.50
0
0%		 126.02
9 月129.00
2.5
1.98%		125.50
-3.5
-2.71%		125.00
-0.5
-0.4%		125.00
0
0%		121.00
-4
-3.2%		 　　121.50
0.5
0.41%		118.00
-3.5
-2.88%		116.00
-2
-1.69%		118.00
2
1.72%		 　117.50
-0.5
-0.42%		117.00
-0.5
-0.43%		119.00
2
1.71%		120.50
1.5
1.26%		118.00
-2.5
-2.07%		 　115.00
-3
-2.54%		109.50
-5.5
-4.78%		112.50
3
2.74%		112.00
-0.5
-0.44%		112.50
0.5
0.45%		 　111.00
-1.5
-1.33%		113.00
2
1.8%		 117.5
10 月113.50
0.5
0.44%		114.50
1
0.88%		115.00
0.5
0.44%		 　116.00
1
0.87%		112.50
-3.5
-3.02%		113.00
0.5
0.44%		114.00
1
0.88%		 　　111.00
-3
-2.63%		113.00
2
1.8%		115.00
2
1.77%		115.00
0
0%		111.50
-3.5
-3.04%		 　111.50
0
0%		112.00
0.5
0.45%		112.50
0.5
0.45%		112.50
0
0%		112.50
0
0%		 　113.50
1
0.89%		113.00
-0.5
-0.44%		114.50
1.5
1.33%		111.50
-3
-2.62%		114.00
2.5
2.24%		113.21
11 月 　119.00
5
4.39%		115.00
-4
-3.36%		113.00
-2
-1.74%		111.50
-1.5
-1.33%		110.00
-1.5
-1.35%		 　110.00
0
0%		110.00
0
0%		108.50
-1.5
-1.36%		107.00
-1.5
-1.38%		110.00
3
2.8%		 　111.00
1
0.91%		109.00
-2
-1.8%		108.00
-1
-0.92%		111.00
3
2.78%		110.50
-0.5
-0.45%		 　112.00
1.5
1.36%		113.50
1.5
1.34%		112.00
-1.5
-1.32%		113.50
1.5
1.34%		113.50
0
0%		 111.65
12 月111.50
-2
-1.76%		112.00
0.5
0.45%		113.50
1.5
1.34%		114.50
1
0.88%		111.50
-3
-2.62%		 　107.50
-4
-3.59%		105.00
-2.5
-2.33%		100.50
-4.5
-4.29%		100.00
-0.5
-0.5%		102.00
2
2%		 　101.50
-0.5
-0.49%		100.00
-1.5
-1.48%		96.90
-3.1
-3.1%		99.40
2.5
2.58%		101.50
2.1
2.11%		 　102.00
0.5
0.49%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		102.00
0
0%		105.50
3.5
3.43%		107.00
1.5
1.42%		 105.50
-1.5
-1.4%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		104.71

說明:最高漲幅:6.58%最低跌幅:-5.79% 最高價:138.00最低價:96.90平均價:115.36,灰色底表示週末,漲146天(267.8)元,跌138天(-270.7)元,平盤30天
7%=2,6%=1,4%=11,3%=19,2%=30,1%=40,0%=73,-0%=1,-1%=3,-2%=4,-3%=26,-4%=26,-5%=33,-6%=45,

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 3189 1191475 685 117486343 98.00 99.30 98.00 98.30 0.60 0% 98.30 35 98.40 32 13.73
2014-01-03 3189 1662844 787 164728900 98.80 100.00 98.30 98.80 0.50 0.51% 98.80 2 98.90 2 13.80
2014-01-06 3189 928440 501 91695039 98.10 99.30 98.10 98.60 0.20 -0.2% 98.60 36 98.80 1 13.77
2014-01-07 3189 1689805 912 166448612 98.20 99.30 98.20 98.80 0.20 0.2% 98.70 1 98.80 60 13.80
2014-01-08 3189 1628159 756 162299187 99.20 100.50 98.90 99.40 0.60 0.61% 99.40 14 99.50 2 13.88
2014-01-09 3189 2166582 1086 215319492 100.00 101.00 98.00 98.50 0.90 -0.91% 98.50 28 98.80 5 13.76
2014-01-10 3189 2319540 913 229973268 99.50 100.50 98.20 100.50 2.00 2.03% 99.40 3 100.50 195 14.04
2014-01-13 3189 1747520 1177 172677687 101.00 101.50 97.60 97.60 2.90 -2.89% 97.60 100 98.00 3 13.63
2014-01-14 3189 680560 493 66694652 98.00 98.50 97.20 98.00 0.40 0.41% 98.00 9 98.30 10 13.69
2014-01-15 3189 1944335 1377 192723361 99.00 99.80 98.50 98.50 0.50 0.51% 98.50 138 98.90 10 13.76
2014-01-16 3189 3962047 2343 401729766 99.60 103.00 99.10 101.50 3.00 3.05% 101.50 83 102.00 25 14.18
2014-01-17 3189 2346203 1469 234460300 100.50 101.00 99.10 100.00 1.50 -1.48% 100.00 633 100.50 21 13.97
2014-01-20 3189 2805227 1238 283589264 100.50 103.00 99.00 102.50 2.50 2.5% 102.00 74 102.50 15 14.32
2014-01-21 3189 2065473 1136 207770800 101.50 102.00 100.00 101.00 1.50 -1.46% 100.50 19 101.00 62 14.11
2014-01-22 3189 6445677 3630 668178212 103.50 105.00 101.50 101.50 0.50 0.5% 101.50 154 102.00 3 14.18
2014-01-23 3189 5194064 2410 543364249 102.50 106.00 102.50 105.50 4.00 3.94% 105.00 26 105.50 58 14.73
2014-01-24 3189 4446614 2339 472642584 106.00 108.00 104.50 106.00 0.50 0.47% 106.00 245 106.50 9 14.80
2014-01-27 3189 3843316 2521 404399680 104.00 106.50 103.50 105.50 0.50 -0.47% 105.00 468 105.50 5 14.73
2014-02-05 3189 2833834 1885 289424402 102.50 104.50 100.50 103.00 2.50 -2.37% 102.50 54 103.00 182 14.39
2014-02-06 3189 2851226 1853 296410778 104.00 105.50 102.50 102.50 0.50 -0.49% 102.50 14 103.00 2 14.32
2014-02-07 3189 3361370 1701 350361850 104.00 105.00 103.00 104.00 1.50 1.46% 104.00 12 104.50 20 14.53
2014-02-10 3189 3152160 1739 334083300 105.00 107.00 104.50 105.00 1.00 0.96% 105.00 14 105.50 49 14.66
2014-02-11 3189 1708555 1177 180499330 106.00 106.50 104.50 106.00 1.00 0.95% 105.50 95 106.00 16 14.80
2014-02-12 3189 2042450 1089 218514422 107.50 108.00 106.00 106.50 0.50 0.47% 106.50 16 107.00 12 14.87
2014-02-13 3189 1133054 938 120925778 106.50 107.50 105.50 106.00 0.50 -0.47% 106.00 50 106.50 26 14.80
2014-02-14 3189 2551110 1916 266477384 106.50 107.50 102.50 103.00 3.00 -2.83% 103.00 114 103.50 1 14.39
2014-02-17 3189 1029789 602 107198661 103.50 105.00 103.50 103.50 0.50 0.49% 103.50 54 104.00 6 14.46
2014-02-18 3189 2060285 1044 214669567 103.50 105.50 103.00 105.50 2.00 1.93% 105.00 14 105.50 7 14.73
2014-02-19 3189 2051827 1028 214142508 106.50 106.50 103.50 104.00 1.50 -1.42% 104.00 156 104.50 10 14.53
2014-02-20 3189 1933212 1005 199072836 104.00 104.00 102.50 103.50 0.50 -0.48% 103.00 32 103.50 523 14.46
2014-02-21 3189 2092640 1292 215386920 104.50 104.50 102.00 103.00 0.50 -0.48% 102.50 40 103.00 123 14.39
2014-02-24 3189 1504263 724 154547956 103.00 104.00 102.00 102.50 0.50 -0.49% 102.00 579 102.50 75 14.32
2014-02-25 3189 1438762 913 147437600 102.50 103.50 102.00 102.50 0.00 0% 102.00 132 102.50 21 14.32
2014-02-26 3189 2542140 1402 261078700 102.00 104.50 101.00 104.50 2.00 1.95% 104.00 25 104.50 89 14.59
2014-02-27 3189 2503818 1237 258776254 105.50 105.50 102.50 103.50 1.00 -0.96% 103.00 26 103.50 155 14.46
2014-03-03 3189 2532417 1390 257939658 102.00 103.00 101.00 101.00 2.50 -2.42% 101.00 336 101.50 1 14.11
2014-03-04 3189 2506304 1255 254199157 102.00 102.50 100.50 101.50 0.50 0.5% 101.50 12 102.00 10 14.18
2014-03-05 3189 2107482 1044 214563146 101.50 102.50 101.00 102.00 0.50 0.49% 102.00 39 102.50 88 14.25
2014-03-06 3189 2999489 1575 308149121 102.50 103.50 101.50 103.00 1.00 0.98% 103.00 168 103.50 151 14.39
2014-03-07 3189 1908350 988 197041200 103.50 104.50 102.50 102.50 0.50 -0.49% 102.50 42 103.00 17 14.32
2014-03-10 3189 838250 349 85532000 102.00 103.00 101.50 102.00 0.50 -0.49% 101.50 84 102.00 57 14.25
2014-03-11 3189 1444487 806 147752914 102.50 103.00 101.50 103.00 1.00 0.98% 102.50 54 103.00 220 14.39
2014-03-12 3189 1920087 1044 196084570 103.00 103.50 101.50 102.00 1.00 -0.97% 102.00 13 102.50 70 14.25
2014-03-13 3189 2081083 1223 214846589 102.50 104.00 102.00 103.50 1.50 1.47% 103.50 6 104.00 378 14.46
2014-03-14 3189 2357160 1384 242441399 103.00 104.00 102.00 102.50 1.00 -0.97% 102.50 54 103.00 47 14.32
2014-03-17 3189 10409719 4415 1120333433 104.50 109.50 104.00 107.00 4.50 4.39% 106.50 57 107.00 1157 14.94
2014-03-18 3189 7899632 4458 852446624 109.00 109.50 107.00 107.00 0.00 0% 107.00 139 107.50 2 14.94
2014-03-19 3189 4733031 2705 508152286 108.00 109.00 106.00 106.00 1.00 -0.93% 106.00 86 106.50 18 14.66
2014-03-20 3189 3254571 1389 339267313 105.00 105.50 103.00 103.50 2.50 -2.36% 103.50 76 104.00 5 14.32
2014-03-21 3189 5010914 2104 530535384 104.50 107.50 104.00 106.00 2.50 2.42% 106.00 96 106.50 102 14.66
2014-03-24 3189 2563450 1101 270972200 106.00 106.50 104.50 106.00 0.00 0% 105.50 19 106.00 916 14.66
2014-03-25 3189 4511255 2128 485399030 107.00 109.00 106.00 106.50 0.50 0.47% 106.50 3 107.00 8 14.73
2014-03-26 3189 9637364 4557 1074304804 108.00 113.50 108.00 113.50 7.00 6.57% 113.50 710 0.00 0 15.70
2014-03-27 3189 5275091 2948 593733823 114.00 114.50 111.00 112.50 1.00 -0.88% 112.00 412 112.50 6 15.56
2014-03-28 3189 4153497 1550 461235167 113.00 113.50 110.00 111.00 1.50 -1.33% 111.00 83 111.50 482 15.35
2014-03-31 3189 3705123 2017 414878899 112.00 113.00 110.50 113.00 2.00 1.8% 112.50 2 113.00 118 15.63
2014-04-01 3189 2889772 1601 322889573 113.50 113.50 110.50 111.50 1.50 -1.33% 111.50 62 112.00 130 15.42
2014-04-02 3189 8207587 3678 933417831 113.50 115.50 112.00 112.00 0.50 0.45% 112.00 172 112.50 20 15.49
2014-04-03 3189 2404639 1467 270082568 112.50 113.50 111.50 112.00 0.00 0% 111.50 222 112.00 5 15.49
2014-04-07 3189 2020250 1343 226149750 111.50 113.00 110.50 113.00 1.00 0.89% 113.00 11 113.50 198 15.63
2014-04-08 3189 2975365 1405 332353745 113.00 113.50 110.50 112.00 1.00 -0.88% 111.50 31 112.00 48 15.49
2014-04-09 3189 7514724 3478 875070984 115.00 118.00 114.00 116.00 4.00 3.57% 115.50 110 116.00 38 16.04
2014-04-10 3189 4629230 2105 530567601 116.50 117.50 113.50 113.50 2.50 -2.16% 113.50 235 114.00 2 15.70
2014-04-11 3189 2713350 1641 304477700 112.50 113.00 111.50 112.00 1.50 -1.32% 111.50 278 112.00 26 15.49
2014-04-14 3189 2015764 1012 227915948 112.00 114.00 112.00 112.50 0.50 0.45% 112.50 95 113.00 27 15.56
2014-04-15 3189 3690487 2373 426748992 113.50 117.00 113.50 116.00 3.50 3.11% 116.00 27 116.50 101 16.04
2014-04-16 3189 2859237 1519 329988492 116.00 117.00 113.50 116.00 0.00 0% 115.50 149 116.00 32 16.04
2014-04-17 3189 3177958 2082 370380605 117.00 117.50 115.50 116.50 0.50 0.43% 116.50 44 117.00 42 16.11
2014-04-18 3189 2550075 1560 293628585 117.50 118.00 113.50 114.50 2.00 -1.72% 114.50 42 115.00 396 15.84
2014-04-21 3189 1835060 1680 209650348 114.50 115.00 113.50 115.00 0.50 0.44% 114.50 4 115.00 231 15.91
2014-04-22 3189 3004625 1876 341146375 114.50 114.50 113.00 114.00 1.00 -0.87% 114.00 21 114.50 77 15.77
2014-04-23 3189 3109050 1338 353921174 114.00 115.00 112.50 113.50 0.50 -0.44% 113.50 32 114.00 8 15.70
2014-04-24 3189 2730707 1522 307240684 114.00 114.50 112.00 112.00 1.50 -1.32% 112.00 1 112.50 31 15.49
2014-04-25 3189 5295422 1836 581092974 111.00 112.50 108.00 111.00 1.00 -0.89% 110.50 16 111.00 68 15.35
2014-04-28 3189 3473346 1712 386145922 109.00 113.00 109.00 113.00 2.00 1.8% 112.50 39 113.00 120 15.63
2014-04-29 3189 3252297 1834 370400358 114.00 115.00 112.50 114.00 1.00 0.88% 114.00 97 114.50 53 15.77
2014-04-30 3189 2199290 1028 251378560 115.00 115.50 113.00 114.00 0.00 0% 114.00 584 114.50 733 15.77
2014-05-02 3189 5864414 3023 693214266 115.00 121.00 114.50 119.00 5.00 4.39% 119.00 66 119.50 21 16.46
2014-05-05 3189 9305291 4495 1123028269 121.00 124.50 117.50 119.50 0.50 0.42% 119.00 34 119.50 13 16.53
2014-05-06 3189 6413255 2776 772024845 123.00 123.00 119.00 119.00 0.50 -0.42% 119.00 58 119.50 18 16.46
2014-05-07 3189 7376523 4230 896800852 120.50 125.00 119.00 124.00 5.00 4.2% 123.50 30 124.00 191 16.99
2014-05-08 3189 8768779 4577 1103016654 124.50 128.50 122.50 126.00 2.00 1.61% 126.00 144 126.50 9 17.26
2014-05-09 3189 7129779 3250 888854038 127.00 128.00 121.50 122.00 4.00 -3.17% 122.00 83 122.50 9 16.71
2014-05-12 3189 3263637 1604 398814577 123.50 123.50 121.00 121.00 1.00 -0.82% 121.00 49 121.50 4 16.58
2014-05-13 3189 5007659 2267 614821239 123.00 125.00 120.50 121.00 0.00 0% 121.00 73 121.50 12 16.58
2014-05-14 3189 4285303 2142 514695360 121.00 122.00 118.00 121.00 0.00 0% 121.00 42 121.50 87 16.58
2014-05-15 3189 2532532 1321 308102637 121.00 123.50 120.50 121.50 0.50 0.41% 121.50 59 122.00 115 16.64
2014-05-16 3189 3880816 1966 477051264 121.50 124.50 121.00 124.50 3.00 2.47% 124.00 4 124.50 116 17.05
2014-05-19 3189 5094160 2417 642903500 126.00 127.50 125.00 125.00 0.50 0.4% 125.00 408 125.50 31 17.12
2014-05-20 3189 10966522 4287 1421757338 127.00 132.50 127.00 129.00 4.00 3.2% 129.00 17 129.50 282 17.67
2014-05-21 3189 4420937 2501 573027932 129.50 131.00 128.00 129.00 0.00 0% 128.50 123 129.00 49 17.67
2014-05-22 3189 7522482 4106 1009342552 131.00 137.00 131.00 136.50 7.50 5.81% 136.00 40 136.50 34 18.70
2014-05-23 3189 4654171 2950 630656085 137.00 137.00 134.50 135.00 1.50 -1.1% 135.00 1 135.50 60 18.49
2014-05-26 3189 3045008 1872 407809064 136.00 136.50 133.00 133.50 1.50 -1.11% 133.50 17 134.00 7 18.29
2014-05-27 3189 3855172 1949 517399548 134.00 136.00 133.00 134.00 0.50 0.37% 134.00 225 134.50 21 18.36
2014-05-28 3189 8720807 3806 1194362059 135.50 139.00 134.50 137.00 3.00 2.24% 136.50 59 137.00 17 18.77
2014-05-29 3189 3868030 2168 532574557 138.50 139.50 135.50 136.00 1.00 -0.73% 135.50 34 136.00 309 18.63
2014-05-30 3189 5979601 1643 817238236 136.50 138.00 135.00 137.00 1.00 0.74% 136.50 2 137.00 219 18.77
2014-06-03 3189 6241396 2838 832925272 138.00 138.00 130.50 133.00 4.00 -2.92% 133.00 173 133.50 10 18.22
2014-06-04 3189 5567024 2618 761142312 135.00 138.50 133.50 138.00 5.00 3.76% 137.50 17 138.00 192 18.90
2014-06-05 3189 3802666 2359 521841405 139.00 139.50 136.00 136.50 1.50 -1.09% 136.50 19 137.00 8 18.70
2014-06-06 3189 2751411 1444 376551396 137.00 138.00 135.50 136.00 0.50 -0.37% 136.00 116 136.50 4 18.63
2014-06-09 3189 3707722 1462 497125748 135.50 135.50 133.00 134.00 2.00 -1.47% 134.00 96 134.50 10 18.36
2014-06-10 3189 1513834 920 204207502 134.00 135.50 133.00 135.50 1.50 1.12% 135.00 21 135.50 26 18.56
2014-06-11 3189 1729667 987 231819544 135.50 135.50 133.00 133.50 2.00 -1.48% 133.50 1 134.00 125 18.29
2014-06-12 3189 4076063 2064 537066753 134.00 134.50 130.50 131.00 2.50 -1.87% 130.50 227 131.00 5 17.95
2014-06-13 3189 1743559 974 228714729 131.00 132.50 130.00 132.00 1.00 0.76% 132.00 30 132.50 45 18.08
2014-06-16 3189 1854221 1027 244893451 133.00 133.00 131.50 132.00 0.00 0% 132.00 4 132.50 26 18.08
2014-06-17 3189 3796398 1840 499069638 133.00 133.00 130.50 132.00 0.00 0% 131.50 91 132.00 51 18.08
2014-06-18 3189 8808870 4109 1126573360 133.00 133.00 125.00 127.50 4.50 -3.41% 127.00 33 127.50 13 17.47
2014-06-19 3189 4318719 2440 565267846 128.00 133.00 128.00 133.00 5.50 4.31% 132.50 27 133.00 192 18.22
2014-06-20 3189 3900437 2351 523911773 133.00 136.00 132.50 135.00 2.00 1.5% 134.50 56 135.00 57 18.49
2014-06-23 3189 3169035 1938 415182493 135.50 135.50 128.50 128.50 6.50 -4.81% 128.50 96 129.00 393 17.60
2014-06-24 3189 1698852 1055 219818408 129.50 131.50 128.00 129.00 0.50 0.39% 128.50 43 129.00 9 17.67
2014-06-25 3189 3178435 1658 407331615 130.00 130.00 125.00 130.00 1.00 0.78% 129.50 1 130.00 73 17.81
2014-06-26 3189 2485591 1400 327281512 130.50 133.50 130.00 131.00 1.00 0.77% 131.00 27 131.50 54 17.95
2014-06-27 3189 2033620 1323 265402480 132.50 132.50 129.50 130.50 0.50 -0.38% 130.00 129 130.50 341 17.88
2014-06-30 3189 1572874 967 208618742 131.50 134.00 130.50 134.00 3.50 2.68% 133.50 4 134.00 145 18.36
2014-07-01 3189 1632414 997 218337352 134.00 134.50 132.50 133.50 0.50 -0.37% 133.50 4 134.00 23 18.29
2014-07-02 3189 2230569 1234 297583821 135.00 135.00 132.00 132.50 1.00 -0.75% 132.50 40 133.00 633 18.15
2014-07-03 3189 3220088 1599 436400968 133.50 136.50 133.50 136.50 4.00 3.02% 136.00 119 136.50 76 18.70
2014-07-04 3189 2218904 1194 300148040 137.00 137.50 134.00 135.00 1.50 -1.1% 135.00 59 135.50 5 18.49
2014-07-07 3189 2308877 1368 313165330 136.50 137.00 134.50 135.00 0.00 0% 135.00 61 135.50 17 18.49
2014-07-08 3189 1250160 875 168649517 135.00 136.00 133.50 135.50 0.50 0.37% 135.00 76 135.50 32 18.56
2014-07-09 3189 2170110 1377 290098520 135.50 135.50 132.50 133.00 2.50 -1.85% 133.00 128 133.50 42 18.22
2014-07-10 3189 2661700 1729 355145247 134.50 135.00 132.50 132.50 0.50 -0.38% 132.50 15 133.00 23 18.15
2014-07-11 3189 2606872 1747 341224664 132.50 132.50 130.00 131.50 1.00 -0.75% 131.00 27 131.50 104 18.01
2014-07-14 3189 1288462 874 168571789 132.00 132.50 130.00 130.50 1.00 -0.76% 130.00 395 130.50 36 17.88
2014-07-15 3189 2857496 1283 376357976 132.00 134.00 130.50 131.00 0.50 0.38% 130.50 36 131.00 32 17.95
2014-07-16 3189 4960699 2872 636179972 132.00 132.00 127.00 127.50 3.50 -2.67% 127.50 54 128.00 210 17.47
2014-07-17 3189 6372935 3508 784022404 125.00 126.00 119.50 123.50 4.00 -3.14% 123.00 8 123.50 40 16.92
2014-07-18 3189 3510382 2127 434273486 123.50 125.00 122.50 124.00 0.50 0.4% 123.50 39 124.00 35 16.99
2014-07-21 3189 1473433 1006 185135839 126.00 126.50 124.50 126.50 2.50 2.02% 126.00 111 126.50 34 17.33
2014-07-22 3189 1906586 1246 237703750 126.50 126.50 123.00 125.00 1.50 -1.19% 124.50 51 125.00 156 17.12
2014-07-24 3189 7214045 4053 875413965 125.50 125.50 119.50 121.00 4.00 -3.2% 121.00 77 121.50 3 16.58
2014-07-25 3189 10649209 5485 1232144035 120.00 121.00 113.00 114.00 7.00 -5.79% 114.00 16 114.50 10 15.62
2014-07-28 3189 6376200 3540 739865600 115.00 118.00 115.00 117.00 3.00 2.63% 116.50 26 117.00 19 16.03
2014-07-29 3189 8681152 4121 1003593980 119.50 120.00 112.00 114.00 3.00 -2.56% 114.00 186 114.50 359 15.62
2014-07-30 3189 9897686 4859 1181051845 116.00 121.50 116.00 121.50 7.50 6.58% 121.50 842 0.00 0 14.82
2014-07-31 3189 6700570 3673 821041961 122.50 125.00 119.00 125.00 3.50 2.88% 124.50 14 125.00 667 15.24
2014-08-01 3189 3580521 2066 439401820 121.00 124.00 121.00 122.50 2.50 -2% 122.50 232 123.00 9 14.94
2014-08-04 3189 3567891 2102 445532939 124.50 126.00 123.00 126.00 3.50 2.86% 125.50 3 126.00 170 15.37
2014-08-05 3189 4165629 2420 514443754 125.00 125.50 121.00 124.50 1.50 -1.19% 124.00 26 124.50 25 15.18
2014-08-06 3189 3183764 2024 395578642 124.50 126.50 122.50 126.50 2.00 1.61% 126.50 21 127.00 167 15.43
2014-08-07 3189 2887008 1553 360895500 128.00 128.00 123.50 123.50 3.00 -2.37% 123.50 99 124.50 11 15.06
2014-08-08 3189 2659305 1383 329051469 125.00 125.00 122.50 124.00 0.50 0.4% 124.00 34 124.50 24 15.12
2014-08-11 3189 3768808 2002 474380924 126.00 127.00 124.50 127.00 3.00 2.42% 126.50 18 127.00 4 15.49
2014-08-12 3189 3921441 2277 482513018 124.00 124.50 122.00 122.00 0.00 -3.94% 122.00 48 122.50 9 14.88
2014-08-13 3189 1734379 1347 214716375 122.50 125.00 122.50 124.00 2.00 1.64% 124.00 30 124.50 56 15.12
2014-08-14 3189 1956250 1345 245102624 125.50 126.00 124.50 124.50 0.50 0.4% 124.50 8 125.00 9 15.18
2014-08-15 3189 2095932 1152 260698033 125.00 125.50 123.50 125.00 0.50 0.4% 124.50 78 125.00 16 15.24
2014-08-18 3189 1360290 917 170193540 126.00 126.00 124.00 125.00 0.00 0% 125.00 58 125.50 10 15.24
2014-08-19 3189 1307475 968 164185875 126.00 126.00 125.00 125.50 0.50 0.4% 125.00 188 125.50 90 15.30
2014-08-20 3189 2738702 2009 344080452 126.00 126.50 125.00 126.00 0.50 0.4% 125.50 25 126.00 17 15.37
2014-08-21 3189 2457857 1634 306433625 126.00 126.50 123.00 125.50 0.50 -0.4% 125.00 32 125.50 50 15.30
2014-08-22 3189 3927910 2614 503991432 126.50 130.00 125.50 129.00 3.50 2.79% 128.50 53 129.00 45 15.73
2014-08-25 3189 1752870 993 226823730 129.00 130.00 128.00 130.00 1.00 0.78% 129.50 2 130.00 436 15.85
2014-08-26 3189 3470100 1831 441058300 129.50 129.50 125.00 126.00 4.00 -3.08% 126.00 56 126.50 11 15.37
2014-08-27 3189 1379297 1032 175524219 128.00 128.00 126.50 127.00 1.00 0.79% 127.00 6 127.50 63 15.49
2014-08-28 3189 1941592 1161 246790092 127.00 128.50 126.00 126.50 0.50 -0.39% 126.50 60 127.50 6 15.43
2014-08-29 3189 1833117 984 233528242 128.00 129.00 126.00 126.50 0.00 0% 126.50 9 127.00 10 15.43
2014-09-01 3189 1371779 838 176073598 127.50 129.50 127.00 129.00 2.50 1.98% 128.50 24 129.00 183 15.73
2014-09-02 3189 1994008 1144 252338502 129.00 129.00 125.50 125.50 3.50 -2.71% 125.50 156 126.00 28 15.30
2014-09-03 3189 1043287 641 131150449 127.00 127.00 124.50 125.00 0.50 -0.4% 125.00 119 125.50 4 15.24
2014-09-04 3189 1152633 686 144581492 125.00 127.00 124.50 125.00 0.00 0% 125.00 3 125.50 2 15.24
2014-09-05 3189 3995561 2454 485441503 126.00 126.00 119.00 121.00 4.00 -3.2% 120.50 43 121.00 101 14.76
2014-09-09 3189 2575368 1660 311879028 121.00 122.50 119.00 121.50 0.50 0.41% 121.00 98 121.50 29 14.82
2014-09-10 3189 3209413 1936 379118060 120.50 121.00 117.00 118.00 3.50 -2.88% 118.00 7 118.50 12 14.39
2014-09-11 3189 3227238 2006 377304584 119.00 119.00 115.50 116.00 2.00 -1.69% 116.00 94 116.50 1 14.15
2014-09-12 3189 2081982 1461 244167340 117.50 118.50 116.00 118.00 2.00 1.72% 117.50 57 118.00 63 14.39
2014-09-15 3189 1858402 1392 217577734 118.00 118.50 116.00 117.50 0.50 -0.42% 117.00 122 117.50 9 14.33
2014-09-16 3189 994359 622 116683003 117.50 118.00 116.50 117.00 0.50 -0.43% 117.00 85 117.50 2 14.27
2014-09-17 3189 1478391 1026 175059529 117.00 119.00 117.00 119.00 2.00 1.71% 118.50 3 119.00 105 14.51
2014-09-18 3189 1727233 1133 207069073 119.00 121.00 118.50 120.50 1.50 1.26% 120.00 8 120.50 123 14.70
2014-09-19 3189 2083526 1338 248733461 121.50 121.50 118.00 118.00 2.50 -2.07% 118.00 235 118.50 18 14.39
2014-09-22 3189 3632423 2086 421642930 117.00 118.50 115.00 115.00 3.00 -2.54% 115.00 157 115.50 1 14.02
2014-09-23 3189 5569569 3619 620857090 113.50 114.50 108.00 109.50 5.50 -4.78% 109.50 87 110.00 28 13.35
2014-09-24 3189 2120130 1475 236893060 109.50 113.00 109.50 112.50 3.00 2.74% 112.00 228 112.50 22 13.72
2014-09-25 3189 1644700 1129 182717449 113.00 113.50 110.00 112.00 0.50 -0.44% 112.00 62 112.50 243 13.66
2014-09-26 3189 1109800 784 123679200 110.00 113.00 109.50 112.50 0.50 0.45% 112.00 53 112.50 22 13.72
2014-09-29 3189 1474179 1052 165226275 113.00 114.00 111.00 111.00 1.50 -1.33% 110.50 125 111.00 13 13.54
2014-09-30 3189 3804728 2195 432980492 112.50 116.00 112.00 113.00 2.00 1.8% 113.00 345 114.00 6 13.78
2014-10-01 3189 2435466 1425 277378890 113.00 115.00 111.50 113.50 0.50 0.44% 113.50 4 114.00 5 13.84
2014-10-02 3189 1742523 1125 198550122 112.00 115.50 112.00 114.50 1.00 0.88% 114.00 291 114.50 5 13.96
2014-10-03 3189 2138679 1207 247021244 114.50 116.50 114.00 115.00 0.50 0.44% 115.00 927 115.50 2 14.02
2014-10-06 3189 1880656 1203 218612766 115.00 117.00 114.50 116.00 1.00 0.87% 116.00 118 116.50 47 14.15
2014-10-07 3189 3077686 1795 348256672 114.00 114.00 112.00 112.50 3.50 -3.02% 112.50 4 113.00 12 13.72
2014-10-08 3189 2175559 1075 246919385 112.00 114.50 111.50 113.00 0.50 0.44% 113.00 434 113.50 32 13.78
2014-10-09 3189 2759889 1453 312184346 113.50 114.50 112.00 114.00 1.00 0.88% 114.00 128 114.50 58 13.90
2014-10-13 3189 4333500 2171 476253500 107.00 111.50 106.50 111.00 3.00 -2.63% 111.00 465 111.50 47 13.54
2014-10-14 3189 2720860 1341 304308748 110.00 113.50 109.50 113.00 2.00 1.8% 113.00 721 113.50 76 13.78
2014-10-15 3189 6103100 3426 695963448 112.00 115.50 111.00 115.00 2.00 1.77% 115.00 606 115.50 84 14.02
2014-10-16 3189 3575510 1526 410598895 113.00 116.50 112.50 115.00 0.00 0% 115.00 379 115.50 59 14.02
2014-10-17 3189 3559535 2031 399948385 113.00 115.00 111.00 111.50 3.50 -3.04% 111.50 108 112.00 7 13.60
2014-10-20 3189 1431703 984 161179236 113.50 114.00 111.50 111.50 0.00 0% 111.50 23 112.00 3 13.60
2014-10-21 3189 866215 666 97376187 112.00 113.50 111.50 112.00 0.50 0.45% 112.00 505 112.50 20 13.66
2014-10-22 3189 1107103 780 125579583 113.50 114.50 112.50 112.50 0.50 0.45% 112.50 83 113.50 8 13.72
2014-10-23 3189 1356711 927 154202632 112.50 115.00 112.50 112.50 0.00 0% 112.50 684 113.00 9 13.72
2014-10-24 3189 984351 732 111202812 113.00 114.00 112.00 112.50 0.00 0% 112.50 1 113.00 6 13.72
2014-10-27 3189 1282922 930 145057645 113.00 114.00 112.50 113.50 1.00 0.89% 113.00 3 113.50 49 13.84
2014-10-28 3189 3413494 2076 382314822 113.00 114.00 109.50 113.00 0.50 -0.44% 113.00 277 113.50 9 13.26
2014-10-29 3189 2167299 1269 247020086 113.50 115.50 113.00 114.50 1.50 1.33% 114.50 2 115.00 134 13.44
2014-10-30 3189 2555363 1284 286508094 114.00 114.50 111.00 111.50 3.00 -2.62% 111.50 12 112.50 35 13.09
2014-10-31 3189 1703234 1189 192537942 112.00 114.00 112.00 114.00 2.50 2.24% 113.50 4 114.00 101 13.38
2014-11-03 3189 4407810 2703 519209984 114.00 120.00 113.50 119.00 5.00 4.39% 118.50 12 119.00 41 13.97
2014-11-04 3189 3798070 2072 442427980 119.00 119.00 114.50 115.00 4.00 -3.36% 115.00 258 115.50 15 13.50
2014-11-05 3189 2366029 1635 270331289 115.00 117.00 112.50 113.00 2.00 -1.74% 113.00 9 113.50 8 13.26
2014-11-06 3189 1843999 1228 207171887 112.50 113.50 111.50 111.50 1.50 -1.33% 111.50 113 112.00 1 13.09
2014-11-07 3189 4864558 2172 534580438 110.00 111.50 108.00 110.00 1.50 -1.35% 110.00 81 110.50 18 12.91
2014-11-10 3189 1639909 950 181026808 110.00 112.00 109.50 110.00 0.00 0% 110.00 7 110.50 51 12.91
2014-11-11 3189 1450060 1190 160052100 110.50 111.00 109.50 110.00 0.00 0% 110.00 681 110.50 25 12.91
2014-11-12 3189 1689459 1084 185037799 110.00 111.00 108.50 108.50 1.50 -1.36% 108.50 192 109.00 1 12.73
2014-11-13 3189 2144497 1260 231575179 108.50 110.00 106.50 107.00 1.50 -1.38% 107.00 209 107.50 2 12.56
2014-11-14 3189 1712238 1295 185848558 108.00 110.00 107.00 110.00 3.00 2.8% 109.50 7 110.00 113 12.91
2014-11-17 3189 1368385 981 151430160 111.00 111.50 109.50 111.00 1.00 0.91% 110.50 59 111.50 127 13.03
2014-11-18 3189 1464341 1034 160171339 111.00 111.50 108.00 109.00 2.00 -1.8% 109.00 34 109.50 118 12.79
2014-11-19 3189 2594227 1657 280795129 107.50 109.00 107.00 108.00 1.00 -0.92% 108.00 6 108.50 107 12.68
2014-11-20 3189 1424760 917 157512480 109.00 111.50 108.50 111.00 3.00 2.78% 110.50 6 111.00 34 13.03
2014-11-21 3189 1014315 631 112080806 111.00 111.00 110.00 110.50 0.50 -0.45% 110.50 58 111.00 59 12.97
2014-11-24 3189 1387355 892 154263260 110.50 112.50 110.00 112.00 1.50 1.36% 111.50 1 112.00 85 13.15
2014-11-25 3189 1231689 777 139325334 112.00 114.00 111.00 113.50 1.50 1.34% 113.00 108 113.50 25 13.32
2014-11-26 3189 712761 478 80375320 113.50 113.50 112.00 112.00 1.50 -1.32% 112.00 132 113.00 56 13.15
2014-11-27 3189 1089649 764 123400837 113.00 114.00 112.50 113.50 1.50 1.34% 113.00 422 113.50 2 13.32
2014-11-28 3189 1213152 803 136734403 113.50 113.50 112.00 113.50 0.00 0% 112.50 47 113.50 36 13.32
2014-12-01 3189 1733551 1119 193589435 110.00 113.50 109.50 111.50 2.00 -1.76% 111.50 46 112.00 1 13.09
2014-12-02 3189 905944 669 101114255 111.50 112.50 110.50 112.00 0.50 0.45% 112.00 21 112.50 67 13.15
2014-12-03 3189 1073712 898 121486456 112.00 114.50 111.50 113.50 1.50 1.34% 113.50 20 114.00 30 13.32
2014-12-04 3189 875987 554 100041518 114.50 115.00 113.50 114.50 1.00 0.88% 114.00 30 114.50 29 13.44
2014-12-05 3189 2100655 1530 235238360 113.00 113.00 111.00 111.50 3.00 -2.62% 111.00 87 111.50 59 13.09
2014-12-08 3189 4313345 2411 466501760 110.00 110.50 107.00 107.50 4.00 -3.59% 107.50 52 108.00 9 12.62
2014-12-09 3189 3262608 1825 345659840 107.00 107.50 104.00 105.00 2.50 -2.33% 104.50 53 105.00 67 12.32
2014-12-10 3189 5065333 2852 515830797 105.00 105.00 100.50 100.50 4.50 -4.29% 100.50 261 101.00 5 11.80
2014-12-11 3189 3990501 2219 399919649 100.00 101.50 99.60 100.00 0.50 -0.5% 100.00 175 100.50 16 11.74
2014-12-12 3189 2665101 1794 147542290 55.00 55.80 54.70 102.00 0.70 2% 55.30 62 55.40 8 25.60
2014-12-15 3189 2346335 1255 236704505 100.50 101.50 100.00 101.50 0.50 -0.49% 101.00 58 101.50 7 11.91
2014-12-16 3189 3937100 2302 399335700 101.50 103.00 100.00 100.00 1.50 -1.48% 100.00 415 100.50 1 11.74
2014-12-17 3189 4022856 2512 394559088 100.00 100.50 96.70 96.90 3.10 -3.1% 96.90 106 97.20 3 11.37
2014-12-18 3189 2910760 2187 288227319 97.50 100.50 97.30 99.40 2.50 2.58% 99.10 1 99.40 46 11.67
2014-12-19 3189 2809860 1774 284495788 102.00 102.00 100.00 101.50 2.10 2.11% 101.00 16 101.50 148 11.91
2014-12-22 3189 1619139 970 163880747 101.50 102.00 100.00 102.00 0.50 0.49% 101.50 48 102.00 127 11.97
2014-12-23 3189 2398900 1406 246383600 102.50 104.00 101.00 102.50 0.50 0.49% 102.50 54 103.00 20 12.03
2014-12-24 3189 1732500 1056 177700749 102.50 103.50 102.00 102.00 0.50 -0.49% 101.50 144 102.00 14 11.97
2014-12-25 3189 850263 424 86813326 102.00 102.50 101.50 102.00 0.00 0% 102.00 22 102.50 65 11.97
2014-12-26 3189 2762886 1794 288165416 103.00 106.00 102.00 105.50 3.50 3.43% 105.00 192 105.50 29 12.38
2014-12-27 3189 2066028 1268 219764552 106.00 107.00 105.00 107.00 1.50 1.42% 106.50 244 107.00 74 12.56
2014-12-29 3189 2102400 1505 223820998 106.50 107.50 105.00 105.50 1.50 -1.4% 105.50 107 106.00 42 12.38
2014-12-30 3189 3471200 2023 362566697 105.00 106.00 103.00 106.00 0.50 0.47% 105.50 7 106.00 187 12.44
2014-12-31 3189 7459040 4359 762348216 102.50 105.50 100.00 105.50 0.50 -0.47% 105.50 6 106.00 208 12.38