柏騰(3518)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　55.50
0
0%		56.40
0.9
1.62%		 　60.30
3.9
6.91%		64.50
4.2
6.97%		66.90
2.4
3.72%		64.00
-2.9
-4.33%		65.70
1.7
2.66%		 　64.60
-1.1
-1.67%		64.00
-0.6
-0.93%		64.40
0.4
0.63%		64.00
-0.4
-0.62%		63.70
-0.3
-0.47%		 　66.20
2.5
3.92%		65.70
-0.5
-0.76%		65.60
-0.1
-0.15%		65.70
0.1
0.15%		65.80
0.1
0.15%		 　66.00
0.2
0.3%		 64.53
2 月　　　　67.90
1.9
2.88%		72.60
4.7
6.92%		68.10
-4.5
-6.2%		 　64.40
-3.7
-5.43%		65.40
1
1.55%		64.30
-1.1
-1.68%		65.00
0.7
1.09%		64.50
-0.5
-0.77%		 　64.00
-0.5
-0.78%		66.00
2
3.13%		66.60
0.6
0.91%		67.30
0.7
1.05%		66.70
-0.6
-0.89%		 　66.80
0.1
0.15%		67.80
1
1.5%		67.20
-0.6
-0.88%		67.10
-0.1
-0.15%		 66.37
3 月　　66.50
-0.6
-0.89%		65.00
-1.5
-2.26%		64.70
-0.3
-0.46%		64.60
-0.1
-0.15%		64.90
0.3
0.46%		 　64.60
-0.3
-0.46%		63.90
-0.7
-1.08%		63.30
-0.6
-0.94%		63.40
0.1
0.16%		65.30
1.9
3%		 　67.20
1.9
2.91%		66.50
-0.7
-1.04%		65.40
-1.1
-1.65%		64.80
-0.6
-0.92%		64.50
-0.3
-0.46%		 　64.60
0.1
0.16%		66.00
1.4
2.17%		66.30
0.3
0.45%		65.50
-0.8
-1.21%		64.50
-1
-1.53%		 65.80
1.3
2.02%		65.2
4 月70.40
4.6
6.99%		71.00
0.6
0.85%		69.20
-1.8
-2.54%		 　　72.70
3.5
5.06%		72.10
-0.6
-0.83%		72.30
0.2
0.28%		71.10
-1.2
-1.66%		70.00
-1.1
-1.55%		 　70.00
0
0%		70.00
0
0%		71.50
1.5
2.14%		70.60
-0.9
-1.26%		70.50
-0.1
-0.14%		 　72.80
2.3
3.26%		75.50
2.7
3.71%		77.00
1.5
1.99%		76.00
-1
-1.3%		74.00
-2
-2.63%		 　77.20
3.2
4.32%		82.40
5.2
6.74%		82.40
0
0%		 73.62
5 月　82.80
0.4
0.49%		 　82.30
-0.5
-0.6%		80.20
-2.1
-2.55%		81.00
0.8
1%		86.00
5
6.17%		81.50
-4.5
-5.23%		 　81.80
0.3
0.37%		81.80
0
0%		81.40
-0.4
-0.49%		81.50
0.1
0.12%		82.50
1
1.23%		 　83.00
0.5
0.61%		84.10
1.1
1.33%		88.00
3.9
4.64%		88.00
0
0%		87.50
-0.5
-0.57%		 　87.50
0
0%		87.00
-0.5
-0.57%		87.80
0.8
0.92%		88.00
0.2
0.23%		88.10
0.1
0.11%		 84.32
6 月　　86.00
-2.1
-2.38%		86.10
0.1
0.12%		87.60
1.5
1.74%		86.20
-1.4
-1.6%		 　86.20
0
0%		84.80
-1.4
-1.62%		82.30
-2.5
-2.95%		81.50
-0.8
-0.97%		82.30
0.8
0.98%		 　81.20
-1.1
-1.34%		81.50
0.3
0.37%		80.50
-1
-1.23%		80.60
0.1
0.12%		82.80
2.2
2.73%		 　80.60
-2.2
-2.66%		80.60
0
0%		79.90
-0.7
-0.87%		79.40
-0.5
-0.63%		79.90
0.5
0.63%		 　77.50
-2.4
-3%		 81.94
7 月75.40
-2.1
-2.71%		74.40
-1
-1.33%		75.00
0.6
0.81%		75.50
0.5
0.67%		 　75.40
-0.1
-0.13%		74.50
-0.9
-1.19%		69.90
-4.6
-6.17%		68.40
-1.5
-2.15%		67.00
-1.4
-2.05%		 　67.70
0.7
1.04%		71.00
3.3
4.87%		70.20
-0.8
-1.13%		69.60
-0.6
-0.85%		70.60
1
1.44%		 　71.30
0.7
0.99%		72.30
1
1.4%		 72.30
0
0%		70.50
-1.8
-2.49%		 　68.00
-2.5
-3.55%		67.10
-0.9
-1.32%		67.50
0.4
0.6%		65.70
-1.8
-2.67%		70.89
8 月63.60
-2.1
-3.2%		 　65.80
2.2
3.46%		64.70
-1.1
-1.67%		64.70
0
0%		64.50
-0.2
-0.31%		64.40
-0.1
-0.16%		 　64.40
0
0%		59.90
-4.5
-6.99%		55.80
-4.1
-6.84%		51.90
-3.9
-6.99%		48.30
-3.6
-6.94%		 　44.95
-3.35
-6.94%		41.85
-3.1
-6.9%		44.75
2.9
6.93%		44.70
-0.05
-0.11%		47.80
3.1
6.94%		 　48.60
0.8
1.67%		52.00
3.4
7%		55.50
3.5
6.73%		53.80
-1.7
-3.06%		53.80
0
0%		 55.04
9 月53.30
-0.5
-0.93%		52.20
-1.1
-2.06%		52.20
0
0%		48.75
-3.45
-6.61%		50.40
1.65
3.38%		 　　49.90
-0.5
-0.99%		51.80
1.9
3.81%		51.80
0
0%		50.40
-1.4
-2.7%		 　49.30
-1.1
-2.18%		49.85
0.55
1.12%		50.60
0.75
1.5%		50.90
0.3
0.59%		51.70
0.8
1.57%		 　50.50
-1.2
-2.32%		49.35
-1.15
-2.28%		49.95
0.6
1.22%		49.10
-0.85
-1.7%		48.70
-0.4
-0.81%		 　49.25
0.55
1.13%		49.70
0.45
0.91%		 50.32
10 月49.80
0.1
0.2%		49.50
-0.3
-0.6%		52.90
3.4
6.87%		 　56.60
3.7
6.99%		56.60
0
0%		53.10
-3.5
-6.18%		51.00
-2.1
-3.95%		 　　49.45
-1.55
-3.04%		50.40
0.95
1.92%		49.65
-0.75
-1.49%		49.30
-0.35
-0.7%		48.30
-1
-2.03%		 　48.30
0
0%		44.95
-3.35
-6.94%		44.90
-0.05
-0.11%		43.80
-1.1
-2.45%		42.70
-1.1
-2.51%		 　39.75
-2.95
-6.91%		42.50
2.75
6.92%		43.80
1.3
3.06%		44.20
0.4
0.91%		43.75
-0.45
-1.02%		48.05
11 月 　44.90
1.15
2.63%		45.60
0.7
1.56%		45.30
-0.3
-0.66%		44.40
-0.9
-1.99%		44.50
0.1
0.23%		 　44.30
-0.2
-0.45%		44.60
0.3
0.68%		44.60
0
0%		44.40
-0.2
-0.45%		47.50
3.1
6.98%		 　47.00
-0.5
-1.05%		45.95
-1.05
-2.23%		46.10
0.15
0.33%		46.95
0.85
1.84%		48.00
1.05
2.24%		 　49.60
1.6
3.33%		49.80
0.2
0.4%		50.80
1
2.01%		50.00
-0.8
-1.57%		49.70
-0.3
-0.6%		 47
12 月49.70
0
0%		48.45
-1.25
-2.52%		49.35
0.9
1.86%		49.05
-0.3
-0.61%		49.55
0.5
1.02%		 　50.50
0.95
1.92%		49.10
-1.4
-2.77%		49.40
0.3
0.61%		48.50
-0.9
-1.82%		49.40
0.9
1.86%		 　48.10
-1.3
-2.63%		48.05
-0.05
-0.1%		47.10
-0.95
-1.98%		47.10
0
0%		46.20
-0.9
-1.91%		 　46.00
-0.2
-0.43%		46.40
0.4
0.87%		48.15
1.75
3.77%		47.50
-0.65
-1.35%		47.90
0.4
0.84%		47.40
-0.5
-1.04%		 48.20
0.8
1.69%		47.65
-0.55
-1.14%		47.30
-0.35
-0.73%		48.17

說明:最高漲幅:7%最低跌幅:-6.99% 最高價:88.10最低價:39.75平均價:62.73,灰色底表示週末,漲135天(185.1)元,跌150天(-185.8)元,平盤29天
7%=15,6%=1,5%=4,4%=8,3%=21,2%=25,1%=34,0%=56,-0%=3,-1%=3,-2%=4,-3%=11,-4%=21,-5%=22,-6%=31,-7%=55,

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 3518 871329 455 47983753 53.80 56.00 53.80 55.50 1.70 0% 55.50 7 55.60 6 222.00
2014-01-03 3518 755596 442 42241925 55.40 56.40 55.00 56.40 0.90 1.62% 56.40 57 56.50 51 225.60
2014-01-06 3518 3083733 1424 183774680 57.30 60.30 56.50 60.30 3.90 6.91% 60.30 143 0.00 0 241.20
2014-01-07 3518 3809139 2011 238142596 60.70 64.50 59.70 64.50 4.20 6.97% 64.50 49 0.00 0 258.00
2014-01-08 3518 4340375 2160 287276134 64.50 67.30 64.00 66.90 2.40 3.72% 66.90 12 67.00 43 267.60
2014-01-09 3518 2828727 1446 183986960 66.50 67.30 63.20 64.00 2.90 -4.33% 64.00 28 64.10 11 256.00
2014-01-10 3518 1969041 1110 128997265 63.90 66.50 63.50 65.70 1.70 2.66% 65.70 2 65.80 6 262.80
2014-01-13 3518 2108732 1069 138755157 65.50 67.00 63.90 64.60 1.10 -1.67% 64.60 2 64.80 5 258.40
2014-01-14 3518 619186 402 39815840 63.70 65.10 63.60 64.00 0.60 -0.93% 64.00 12 64.10 1 256.00
2014-01-15 3518 1111266 600 72301570 64.00 66.00 64.00 64.40 0.40 0.63% 64.40 13 64.50 10 257.60
2014-01-16 3518 658350 419 42346189 64.50 65.10 63.60 64.00 0.40 -0.62% 64.00 11 64.40 11 256.00
2014-01-17 3518 828880 507 52415677 64.00 64.30 62.10 63.70 0.30 -0.47% 63.70 10 63.80 4 254.80
2014-01-20 3518 1808660 1068 119947478 63.90 67.50 63.80 66.20 2.50 3.92% 66.10 14 66.20 18 264.80
2014-01-21 3518 1540526 782 102621692 66.40 67.60 65.60 65.70 0.50 -0.76% 65.70 1 65.80 1 262.80
2014-01-22 3518 618256 350 40830133 65.80 66.60 65.50 65.60 0.10 -0.15% 65.60 4 65.70 1 262.40
2014-01-23 3518 503541 303 33270783 66.00 66.70 65.70 65.70 0.10 0.15% 65.70 24 65.80 1 262.80
2014-01-24 3518 393270 258 25967931 65.70 66.50 65.70 65.80 0.10 0.15% 65.80 15 66.00 2 263.20
2014-01-27 3518 773307 396 50826258 65.40 66.60 64.90 66.00 0.20 0.3% 66.00 31 66.10 1 264.00
2014-02-05 3518 1283012 716 85656101 65.70 67.90 65.50 67.90 1.90 2.88% 67.80 1 67.90 6 271.60
2014-02-06 3518 2612109 1332 186455987 68.20 72.60 68.20 72.60 4.70 6.92% 72.60 532 0.00 0 290.40
2014-02-07 3518 4757360 2519 343251304 73.40 75.40 67.80 68.10 4.50 -6.2% 68.10 4 68.30 2 272.40
2014-02-10 3518 3080041 1821 200776021 68.10 68.10 63.40 64.40 3.70 -5.43% 64.30 2 64.40 6 257.60
2014-02-11 3518 1122615 674 72675675 63.90 65.40 63.80 65.40 1.00 1.55% 65.20 1 65.40 32 261.60
2014-02-12 3518 914625 522 58981100 65.70 65.70 63.50 64.30 1.10 -1.68% 64.30 4 64.50 2 257.20
2014-02-13 3518 822921 453 53489590 64.00 65.50 64.00 65.00 0.70 1.09% 65.00 38 65.10 1 260.00
2014-02-14 3518 553585 350 35933229 65.30 65.80 64.50 64.50 0.50 -0.77% 64.50 4 64.60 1 258.00
2014-02-17 3518 557631 309 35666863 64.80 64.80 63.50 64.00 0.50 -0.78% 63.80 7 64.00 3 256.00
2014-02-18 3518 1244471 768 82169738 64.00 67.50 63.60 66.00 2.00 3.13% 66.00 8 66.10 1 264.00
2014-02-19 3518 942749 582 63304251 66.40 68.00 66.00 66.60 0.60 0.91% 66.60 9 67.00 4 266.40
2014-02-20 3518 692004 426 46679668 66.90 68.10 66.90 67.30 0.70 1.05% 67.30 15 67.40 1 269.20
2014-02-21 3518 472584 306 31975387 67.90 68.50 66.70 66.70 0.60 -0.89% 66.70 23 67.30 1 266.80
2014-02-24 3518 374598 239 25072758 66.70 67.30 66.60 66.80 0.10 0.15% 66.70 8 66.80 9 267.20
2014-02-25 3518 969168 490 65723232 66.80 68.40 66.80 67.80 1.00 1.5% 67.80 30 67.90 4 271.20
2014-02-26 3518 398496 256 26878970 68.20 68.20 67.10 67.20 0.60 -0.88% 67.20 18 67.40 1 268.80
2014-02-27 3518 415755 285 28129121 67.30 68.30 67.10 67.10 0.10 -0.15% 67.10 3 67.50 6 268.40
2014-03-03 3518 364425 214 24329831 67.00 67.10 66.50 66.50 0.60 -0.89% 66.40 2 66.50 10 266.00
2014-03-04 3518 520451 308 33798476 66.50 66.50 64.00 65.00 1.50 -2.26% 65.00 15 65.10 10 260.00
2014-03-05 3518 576920 307 37408333 65.00 65.50 64.50 64.70 0.30 -0.46% 64.70 43 64.90 1 258.80
2014-03-06 3518 537780 304 34799146 64.70 65.50 63.90 64.60 0.10 -0.15% 64.50 14 64.80 1 258.40
2014-03-07 3518 1302885 535 85237829 65.00 66.70 64.50 64.90 0.30 0.46% 64.90 1 65.00 263 259.60
2014-03-10 3518 281632 170 18248728 65.00 65.40 64.60 64.60 0.30 -0.46% 64.60 4 64.80 1 258.40
2014-03-11 3518 691021 392 44511831 64.40 65.20 63.80 63.90 0.70 -1.08% 63.90 6 64.30 2 255.60
2014-03-12 3518 489889 295 31185591 63.70 64.30 63.00 63.30 0.60 -0.94% 63.30 2 63.40 9 253.20
2014-03-13 3518 557636 362 35285225 63.30 63.60 62.70 63.40 0.10 0.16% 63.30 3 63.40 8 253.60
2014-03-14 3518 1000402 568 65124230 63.50 65.90 63.50 65.30 1.90 3% 65.30 7 65.50 1 261.20
2014-03-17 3518 850895 538 56646872 65.70 67.30 65.70 67.20 1.90 2.91% 67.00 1 67.20 16 268.80
2014-03-18 3518 619229 426 41802721 67.80 68.70 66.50 66.50 0.70 -1.04% 66.50 18 66.60 2 266.00
2014-03-19 3518 438002 217 28831830 66.80 66.80 65.00 65.40 1.10 -1.65% 65.20 1 65.40 4 261.60
2014-03-20 3518 331080 169 21468141 64.20 65.60 64.20 64.80 0.60 -0.92% 64.70 5 64.90 1 259.20
2014-03-21 3518 246008 166 15936610 65.40 65.50 64.10 64.50 0.30 -0.46% 64.40 35 64.80 10 258.00
2014-03-24 3518 234761 221 15013417 64.30 64.80 63.00 64.60 0.10 0.16% 64.60 6 64.80 7 258.40
2014-03-25 3518 231491 185 15167643 64.60 66.00 64.60 66.00 1.40 2.17% 65.90 21 66.00 37 58.93
2014-03-26 3518 316982 219 21094712 66.10 66.90 66.10 66.30 0.30 0.45% 66.30 11 66.70 5 59.20
2014-03-27 3518 216567 175 14283011 66.30 66.60 65.50 65.50 0.80 -1.21% 65.50 12 66.00 3 58.48
2014-03-28 3518 313912 215 20495705 65.60 66.10 64.50 64.50 1.00 -1.53% 64.50 9 64.80 5 57.59
2014-03-31 3518 156330 124 10198000 64.80 65.80 64.70 65.80 1.30 2.02% 65.80 2 65.90 8 58.75
2014-04-01 3518 2011011 989 139491953 65.80 70.40 65.80 70.40 4.60 6.99% 70.40 2248 0.00 0 62.86
2014-04-02 3518 2569074 1452 183879115 70.50 73.40 70.50 71.00 0.60 0.85% 71.00 15 71.10 3 63.39
2014-04-03 3518 1509069 791 106572961 71.50 72.90 68.00 69.20 1.80 -2.54% 69.20 7 69.50 6 61.79
2014-04-07 3518 1433277 733 102770440 69.20 73.30 69.20 72.70 3.50 5.06% 72.60 1 72.70 8 64.91
2014-04-08 3518 1107023 680 80998056 73.40 74.70 71.30 72.10 0.60 -0.83% 72.10 7 72.20 1 64.38
2014-04-09 3518 782237 515 56341664 72.10 72.90 70.80 72.30 0.20 0.28% 72.10 9 72.30 1 64.55
2014-04-10 3518 655849 373 46996679 72.70 73.00 71.00 71.10 1.20 -1.66% 71.10 6 71.30 2 63.48
2014-04-11 3518 798585 493 55933349 70.50 71.10 68.90 70.00 1.10 -1.55% 70.00 17 70.10 7 62.50
2014-04-14 3518 298352 222 20835279 70.50 70.60 69.10 70.00 0.00 0% 70.00 2 70.10 1 62.50
2014-04-15 3518 268297 217 18747083 70.00 70.50 69.50 70.00 0.00 0% 69.70 8 70.00 8 62.50
2014-04-16 3518 306557 249 21670489 70.40 71.80 69.80 71.50 1.50 2.14% 71.30 5 71.50 4 63.84
2014-04-17 3518 822199 452 59080461 71.60 72.70 70.60 70.60 0.90 -1.26% 70.60 17 70.90 1 63.04
2014-04-18 3518 534230 245 37925540 70.60 72.00 70.40 70.50 0.10 -0.14% 70.50 6 71.00 5 62.95
2014-04-21 3518 769169 420 55237450 70.50 72.80 70.50 72.80 2.30 3.26% 72.70 2 72.80 28 65.00
2014-04-22 3518 3026031 1695 228524911 72.80 77.10 72.80 75.50 2.70 3.71% 75.50 28 75.80 6 67.41
2014-04-23 3518 2135240 1208 165060563 76.00 78.20 76.00 77.00 1.50 1.99% 77.00 7 77.10 9 68.75
2014-04-24 3518 2014226 1031 155894677 77.50 79.00 76.00 76.00 1.00 -1.3% 76.00 9 76.10 2 67.86
2014-04-25 3518 1738088 1025 130183578 76.00 78.00 72.00 74.00 2.00 -2.63% 73.90 3 74.00 8 66.07
2014-04-28 3518 1156375 668 87030591 73.30 77.70 72.60 77.20 3.20 4.32% 77.10 7 77.20 7 68.93
2014-04-29 3518 2744400 1641 221776200 78.10 82.40 78.10 82.40 5.20 6.74% 82.20 10 82.40 8 73.57
2014-04-30 3518 2095406 1246 172292231 83.00 84.10 80.60 82.40 0.00 0% 82.10 5 82.40 8 73.57
2014-05-02 3518 958590 562 78900803 82.00 83.10 81.40 82.80 0.40 0.49% 82.70 4 82.80 36 73.93
2014-05-05 3518 953651 565 79131141 83.40 83.80 82.00 82.30 0.50 -0.6% 82.30 28 82.60 1 73.48
2014-05-06 3518 1500599 846 120487290 81.00 82.00 79.00 80.20 2.10 -2.55% 80.20 5 80.30 3 71.61
2014-05-07 3518 661984 437 52981904 78.10 81.30 78.10 81.00 0.80 1% 81.00 2 81.10 1 72.32
2014-05-08 3518 2772731 1430 236210182 80.00 86.60 79.50 86.00 5.00 6.17% 86.00 21 86.10 2 76.79
2014-05-09 3518 1757799 976 145911919 84.00 85.60 81.50 81.50 4.50 -5.23% 81.50 1 81.60 4 72.77
2014-05-12 3518 746000 508 61189595 81.00 83.20 81.00 81.80 0.30 0.37% 81.80 94 81.90 2 209.74
2014-05-13 3518 582000 394 47929383 82.20 83.50 81.50 81.80 0.00 0% 81.70 5 81.80 1 209.74
2014-05-14 3518 452500 318 36830395 81.80 82.30 80.50 81.40 0.40 -0.49% 81.40 1 81.90 4 208.72
2014-05-15 3518 309505 241 25210755 80.80 82.30 80.80 81.50 0.10 0.12% 81.30 4 81.50 1 208.97
2014-05-16 3518 276999 176 22736318 81.00 82.50 81.00 82.50 1.00 1.23% 82.30 2 82.50 1 211.54
2014-05-19 3518 348947 245 28941714 82.90 83.30 82.50 83.00 0.50 0.61% 83.00 6 83.20 3 212.82
2014-05-20 3518 579887 395 48421421 83.50 84.50 82.50 84.10 1.10 1.33% 84.10 26 84.20 8 215.64
2014-05-21 3518 1768767 1145 154147291 84.50 88.30 84.10 88.00 3.90 4.64% 87.80 1 88.00 42 225.64
2014-05-22 3518 1367941 950 121143129 88.00 90.30 87.00 88.00 0.00 0% 88.00 2 88.20 4 225.64
2014-05-23 3518 649703 415 57030261 88.40 89.00 87.00 87.50 0.50 -0.57% 87.50 6 87.60 1 224.36
2014-05-26 3518 507862 361 44767094 88.20 88.90 87.20 87.50 0.00 0% 87.50 64 87.80 3 224.36
2014-05-27 3518 391970 310 34264690 87.70 88.30 87.00 87.00 0.50 -0.57% 87.00 36 87.10 1 223.08
2014-05-28 3518 850855 453 75105633 86.70 89.30 86.70 87.80 0.80 0.92% 87.80 2 88.00 1 225.13
2014-05-29 3518 327797 203 28822735 87.90 88.40 87.50 88.00 0.20 0.23% 87.80 1 88.00 1 225.64
2014-05-30 3518 306111 244 27062521 88.30 88.90 88.00 88.10 0.10 0.11% 88.10 7 88.20 2 225.90
2014-06-03 3518 490172 350 42445085 88.00 88.00 85.70 86.00 2.10 -2.38% 86.00 73 86.30 3 220.51
2014-06-04 3518 461892 302 39590154 85.10 86.30 85.10 86.10 0.10 0.12% 86.00 1 86.10 4 220.77
2014-06-05 3518 580187 421 51073282 86.10 89.60 86.00 87.60 1.50 1.74% 87.60 5 87.80 2 224.62
2014-06-06 3518 351907 232 30836533 87.80 88.80 86.10 86.20 1.40 -1.6% 86.20 16 87.00 10 221.03
2014-06-09 3518 221342 177 19172512 87.20 87.50 86.20 86.20 0.00 0% 86.20 8 86.50 10 221.03
2014-06-10 3518 795913 476 68071644 86.20 87.30 84.40 84.80 1.40 -1.62% 84.80 3 85.20 1 217.44
2014-06-11 3518 939694 570 78274408 85.00 85.80 81.90 82.30 2.50 -2.95% 82.30 27 82.80 10 211.03
2014-06-12 3518 734411 501 59737545 82.00 82.20 80.80 81.50 0.80 -0.97% 81.50 24 81.90 3 208.97
2014-06-13 3518 307424 256 25346814 81.00 83.30 81.00 82.30 0.80 0.98% 82.30 9 82.40 2 211.03
2014-06-16 3518 367515 289 30141507 82.50 83.50 81.10 81.20 1.10 -1.34% 81.20 8 81.50 1 208.21
2014-06-17 3518 198290 155 16198225 81.20 82.30 81.20 81.50 0.30 0.37% 81.50 16 81.70 18 208.97
2014-06-18 3518 532650 336 43186800 81.70 82.50 80.00 80.50 1.00 -1.23% 80.30 5 80.70 21 206.41
2014-06-19 3518 240485 161 19371245 80.50 81.00 80.20 80.60 0.10 0.12% 80.50 1 80.60 17 206.67
2014-06-20 3518 518365 372 42775372 80.70 83.70 80.40 82.80 2.20 2.73% 82.80 23 82.90 4 212.31
2014-06-23 3518 406100 255 33020017 82.70 82.70 80.50 80.60 2.20 -2.66% 80.60 4 80.80 5 206.67
2014-06-24 3518 198589 152 16052974 80.50 81.80 80.40 80.60 0.00 0% 80.60 19 81.00 1 206.67
2014-06-25 3518 428900 323 34469496 80.60 81.50 79.70 79.90 0.70 -0.87% 79.90 3 80.10 13 204.87
2014-06-26 3518 291404 213 23329694 79.90 80.90 79.40 79.40 0.50 -0.63% 79.40 11 79.50 10 203.59
2014-06-27 3518 370395 251 29502849 79.70 80.90 79.10 79.90 0.50 0.63% 79.80 11 79.90 10 204.87
2014-06-30 3518 656883 440 51387737 79.90 79.90 77.20 77.50 2.40 -3% 77.50 1 77.80 16 198.72
2014-07-01 3518 1175746 714 88020464 77.50 77.50 73.10 75.40 2.10 -2.71% 75.40 9 75.50 11 193.33
2014-07-02 3518 814776 432 61298924 75.40 76.80 74.00 74.40 1.00 -1.33% 74.30 8 74.40 12 190.77
2014-07-03 3518 398390 233 29735087 75.00 75.80 73.80 75.00 0.60 0.81% 75.00 2 75.20 9 192.31
2014-07-04 3518 167444 130 12641825 75.20 76.90 74.70 75.50 0.50 0.67% 75.50 44 75.70 17 193.59
2014-07-07 3518 222200 141 16822775 75.50 76.50 75.20 75.40 0.10 -0.13% 75.40 25 75.50 2 193.33
2014-07-08 3518 163973 115 12244285 75.00 75.40 74.00 74.50 0.90 -1.19% 74.50 1 74.90 15 191.03
2014-07-09 3518 1377277 694 97217030 74.40 74.40 69.30 69.90 4.60 -6.17% 69.90 6 70.00 8 179.23
2014-07-10 3518 767719 446 52878714 68.10 71.40 67.10 68.40 1.50 -2.15% 68.40 13 68.60 2 175.38
2014-07-11 3518 600449 371 40632483 68.30 69.50 66.80 67.00 1.40 -2.05% 67.00 38 67.30 1 171.79
2014-07-14 3518 303124 194 20524440 67.00 68.90 67.00 67.70 0.70 1.04% 67.70 4 67.90 1 173.59
2014-07-15 3518 497411 340 34909288 68.10 71.50 68.10 71.00 3.30 4.87% 70.90 2 71.00 28 182.05
2014-07-16 3518 241275 170 16988892 71.00 71.50 69.50 70.20 0.80 -1.13% 70.20 4 70.30 3 180.00
2014-07-17 3518 220901 147 15474047 70.20 70.70 69.60 69.60 0.60 -0.85% 69.60 22 69.80 1 178.46
2014-07-18 3518 218222 128 15411540 69.60 71.50 69.60 70.60 1.00 1.44% 70.40 11 70.70 3 181.03
2014-07-21 3518 137019 109 9725149 70.60 71.50 70.60 71.30 0.70 0.99% 71.20 5 71.30 2 182.82
2014-07-22 3518 404580 234 29294860 71.20 73.20 71.20 72.30 1.00 1.4% 72.20 1 72.30 14 185.38
2014-07-24 3518 193918 126 13901312 72.00 72.30 71.30 72.30 0.00 0% 71.50 14 72.30 15 185.38
2014-07-25 3518 150761 115 10704685 72.30 72.30 70.30 70.50 1.80 -2.49% 70.20 3 70.50 12 180.77
2014-07-28 3518 259210 203 17721587 70.50 70.50 67.00 68.00 2.50 -3.55% 67.60 2 68.00 13 174.36
2014-07-29 3518 294220 224 19889668 67.00 68.50 67.00 67.10 0.00 -1.32% 67.10 14 67.30 2 172.05
2014-07-30 3518 245667 154 16606753 67.10 68.40 67.00 67.50 0.40 0.6% 67.50 22 67.60 1 173.08
2014-07-31 3518 375525 223 24780288 67.20 67.20 65.20 65.70 1.80 -2.67% 65.70 14 66.00 1 168.46
2014-08-01 3518 416399 222 26714716 62.10 65.70 62.10 63.60 2.10 -3.2% 63.60 7 64.20 17 163.08
2014-08-04 3518 348130 227 22710000 63.80 66.20 63.50 65.80 2.20 3.46% 65.80 6 66.00 2 168.72
2014-08-05 3518 281404 162 18496276 65.20 66.80 64.70 64.70 1.10 -1.67% 64.70 5 64.90 5 165.90
2014-08-06 3518 225534 131 14668410 65.00 65.90 64.40 64.70 0.00 0% 64.60 4 64.90 17 165.90
2014-08-07 3518 140607 71 9144408 65.80 65.80 64.20 64.50 0.20 -0.31% 64.50 1 64.80 1 165.38
2014-08-08 3518 292220 145 18829334 64.50 65.70 63.90 64.40 0.10 -0.16% 64.10 1 64.60 17 165.13
2014-08-11 3518 86000 64 5569400 64.50 65.40 64.40 64.40 0.00 0% 64.40 7 64.70 1 165.13
2014-08-12 3518 481950 253 29498803 63.00 63.10 59.90 59.90 4.50 -6.99% 0.00 0 59.90 823 153.59
2014-08-13 3518 1715758 747 96718293 55.80 58.40 55.80 55.80 4.10 -6.84% 0.00 0 55.80 51 143.08
2014-08-14 3518 1522959 625 80209768 55.10 55.50 51.90 51.90 3.90 -6.99% 0.00 0 51.90 393 133.08
2014-08-15 3518 1272130 475 61595579 49.00 49.65 48.30 48.30 3.60 -6.94% 0.00 0 48.30 528 0.00
2014-08-18 3518 668237 237 30049951 44.95 45.25 44.95 44.95 3.35 -6.94% 0.00 0 44.95 1700 0.00
2014-08-19 3518 209371 86 8762174 41.85 41.85 41.85 41.85 3.10 -6.9% 0.00 0 41.85 3007 0.00
2014-08-20 3518 3206530 1481 135936413 39.85 44.75 39.85 44.75 2.90 6.93% 44.75 192 0.00 0 0.00
2014-08-21 3518 1798299 1094 80528171 45.00 45.80 43.20 44.70 0.05 -0.11% 44.70 8 44.90 6 0.00
2014-08-22 3518 1567799 825 73711192 44.15 47.80 43.55 47.80 3.10 6.94% 47.80 248 0.00 0 0.00
2014-08-25 3518 919041 571 44167589 48.20 48.80 47.30 48.60 0.80 1.67% 48.55 4 48.60 15 0.00
2014-08-26 3518 1375045 791 69762690 48.60 52.00 48.15 52.00 3.40 7% 52.00 28 0.00 0 0.00
2014-08-27 3518 2234506 1238 121637178 52.80 55.60 52.50 55.50 3.50 6.73% 55.30 1 55.50 15 0.00
2014-08-28 3518 1417609 958 76455960 55.30 55.30 52.80 53.80 1.70 -3.06% 53.70 7 53.80 10 0.00
2014-08-29 3518 744436 537 40557025 53.90 55.60 52.80 53.80 0.00 0% 53.80 15 54.00 3 0.00
2014-09-01 3518 765821 497 41020526 54.00 55.10 52.30 53.30 0.50 -0.93% 53.00 2 53.30 3 0.00
2014-09-02 3518 778282 457 40482676 53.30 53.60 50.80 52.20 1.10 -2.06% 52.20 4 52.30 10 0.00
2014-09-03 3518 377300 277 19833730 51.70 53.50 51.70 52.20 0.00 0% 52.20 2 52.30 3 0.00
2014-09-04 3518 780964 530 39297800 52.00 52.00 48.75 48.75 3.45 -6.61% 48.75 1 48.90 4 0.00
2014-09-05 3518 766502 562 38281350 48.00 50.60 48.00 50.40 1.65 3.38% 50.40 5 50.60 2 0.00
2014-09-09 3518 402113 268 20273609 51.20 51.30 49.75 49.90 0.50 -0.99% 49.90 2 50.20 2 0.00
2014-09-10 3518 1057686 632 54182476 49.90 52.10 49.10 51.80 1.90 3.81% 51.70 3 51.80 5 0.00
2014-09-11 3518 707479 471 37047267 51.80 53.00 51.20 51.80 0.00 0% 51.70 16 51.80 3 0.00
2014-09-12 3518 409002 257 20808600 51.90 52.10 50.10 50.40 1.40 -2.7% 50.40 8 50.70 3 0.00
2014-09-15 3518 363100 227 18068305 50.00 50.60 48.70 49.30 1.10 -2.18% 49.30 8 49.55 1 0.00
2014-09-16 3518 242560 177 12035572 49.30 50.20 49.20 49.85 0.55 1.12% 49.60 3 49.85 11 0.00
2014-09-17 3518 359341 286 18345551 51.50 51.70 49.90 50.60 0.75 1.5% 50.50 1 50.60 4 0.00
2014-09-18 3518 149210 118 7606445 51.20 51.30 50.60 50.90 0.30 0.59% 50.80 4 51.00 7 0.00
2014-09-19 3518 264060 190 13646484 51.00 52.40 51.00 51.70 0.80 1.57% 51.60 4 51.70 9 0.00
2014-09-22 3518 196440 132 10001294 51.60 51.70 50.50 50.50 1.20 -2.32% 50.40 22 50.90 3 0.00
2014-09-23 3518 257160 146 12859906 51.30 51.30 49.10 49.35 1.15 -2.28% 49.35 1 49.40 1 0.00
2014-09-24 3518 144586 129 7205707 49.35 50.30 49.35 49.95 0.60 1.22% 49.70 1 50.10 11 0.00
2014-09-25 3518 183007 158 9004093 50.80 50.80 48.65 49.10 0.85 -1.7% 49.10 20 49.30 1 0.00
2014-09-26 3518 171007 145 8271886 48.60 48.90 47.00 48.70 0.40 -0.81% 48.65 2 48.85 1 0.00
2014-09-29 3518 139309 93 6910382 49.50 50.20 49.05 49.25 0.55 1.13% 49.25 10 49.30 1 0.00
2014-09-30 3518 117001 105 5761949 49.45 49.70 48.60 49.70 0.45 0.91% 49.60 1 49.70 13 0.00
2014-10-01 3518 160464 120 7943865 49.70 49.80 49.15 49.80 0.10 0.2% 49.50 2 49.80 2 0.00
2014-10-02 3518 121001 81 5964399 49.20 49.70 48.75 49.50 0.30 -0.6% 49.50 2 49.65 5 0.00
2014-10-03 3518 692374 408 36077233 49.75 52.90 49.50 52.90 3.40 6.87% 52.90 283 0.00 0 0.00
2014-10-06 3518 1681230 1035 93800814 54.30 56.60 54.30 56.60 3.70 6.99% 56.60 315 0.00 0 0.00
2014-10-07 3518 1512320 1082 86127713 57.00 57.90 56.00 56.60 0.00 0% 56.60 13 56.80 1 0.00
2014-10-08 3518 912164 602 49986224 56.00 56.40 52.80 53.10 3.50 -6.18% 53.10 3 53.20 3 0.00
2014-10-09 3518 960010 607 49646310 52.60 54.50 50.10 51.00 2.10 -3.95% 50.80 1 51.00 6 0.00
2014-10-13 3518 466334 310 22968881 49.20 50.00 48.00 49.45 1.55 -3.04% 49.45 4 49.60 1 0.00
2014-10-14 3518 426149 284 21215614 49.40 51.10 48.30 50.40 0.95 1.92% 49.85 18 50.40 8 0.00
2014-10-15 3518 258171 195 12827335 49.70 50.40 49.15 49.65 0.75 -1.49% 49.65 3 49.70 2 0.00
2014-10-16 3518 463745 289 22513174 48.05 50.00 47.20 49.30 0.35 -0.7% 49.30 5 49.55 9 0.00
2014-10-17 3518 298010 202 14668930 49.50 50.50 48.30 48.30 1.00 -2.03% 48.30 12 48.40 2 0.00
2014-10-20 3518 288562 208 14070791 48.10 50.00 48.10 48.30 0.00 0% 48.20 13 48.30 4 0.00
2014-10-21 3518 538611 344 24843951 48.30 48.50 44.95 44.95 3.35 -6.94% 0.00 0 44.95 544 0.00
2014-10-22 3518 895164 502 38508958 42.00 44.90 41.85 44.90 0.05 -0.11% 44.65 1 44.90 1 0.00
2014-10-23 3518 436461 289 19121547 43.05 44.45 42.80 43.80 1.10 -2.45% 43.75 7 43.80 4 0.00
2014-10-24 3518 407019 237 17512317 44.60 44.60 42.55 42.70 1.10 -2.51% 42.70 13 42.80 1 0.00
2014-10-27 3518 725676 453 29395112 42.70 42.80 39.75 39.75 2.95 -6.91% 0.00 0 39.75 58 0.00
2014-10-28 3518 617517 362 25341122 39.75 42.50 39.75 42.50 2.75 6.92% 42.50 71 0.00 0 0.00
2014-10-29 3518 557489 348 24585611 43.50 44.80 43.00 43.80 1.30 3.06% 43.80 21 44.00 3 0.00
2014-10-30 3518 246151 119 10837488 44.50 44.50 43.15 44.20 0.40 0.91% 44.10 1 44.20 3 0.00
2014-10-31 3518 488112 268 21272351 44.70 44.80 42.50 43.75 0.45 -1.02% 43.75 9 43.80 2 0.00
2014-11-03 3518 475023 254 21254808 43.80 45.50 43.80 44.90 1.15 2.63% 44.90 64 45.00 1 0.00
2014-11-04 3518 388573 205 17708354 45.00 46.45 44.50 45.60 0.70 1.56% 45.55 5 45.80 3 0.00
2014-11-05 3518 299535 83 13594375 45.60 45.90 45.20 45.30 0.30 -0.66% 45.30 1 45.50 2 0.00
2014-11-06 3518 364110 127 16274714 45.90 45.90 44.40 44.40 0.90 -1.99% 44.30 6 44.75 3 0.00
2014-11-07 3518 393203 134 17509831 44.00 45.25 44.00 44.50 0.10 0.23% 44.50 11 45.25 2 0.00
2014-11-10 3518 137045 105 6090442 44.50 44.85 44.10 44.30 0.20 -0.45% 44.30 13 44.40 1 0.00
2014-11-11 3518 212103 151 9495811 44.10 45.40 44.10 44.60 0.30 0.68% 44.60 6 44.80 1 0.00
2014-11-12 3518 208687 148 9374182 44.90 45.65 44.30 44.60 0.00 0% 44.45 4 44.70 1 0.00
2014-11-13 3518 200001 119 8903144 44.60 45.00 44.10 44.40 0.20 -0.45% 44.30 1 44.40 6 0.00
2014-11-14 3518 403145 271 18607687 44.50 47.50 44.50 47.50 3.10 6.98% 47.50 59 0.00 0 0.00
2014-11-17 3518 823053 592 39978863 47.80 49.90 47.00 47.00 0.50 -1.05% 46.70 2 47.00 10 0.00
2014-11-18 3518 489453 320 22827597 47.45 48.40 45.20 45.95 1.05 -2.23% 45.70 2 45.95 12 0.00
2014-11-19 3518 184134 120 8554770 45.95 46.80 45.60 46.10 0.15 0.33% 46.05 4 46.70 4 0.00
2014-11-20 3518 200160 131 9449061 46.30 47.50 46.30 46.95 0.85 1.84% 46.90 6 47.10 1 0.00
2014-11-21 3518 161376 112 7672133 47.80 48.00 46.70 48.00 1.05 2.24% 47.70 1 48.00 2 0.00
2014-11-24 3518 394326 251 19503870 49.00 50.20 48.30 49.60 1.60 3.33% 49.60 2 49.80 5 0.00
2014-11-25 3518 277829 184 13839121 49.60 50.10 49.05 49.80 0.20 0.4% 49.75 4 49.90 1 0.00
2014-11-26 3518 362898 265 18537395 50.00 51.70 49.85 50.80 1.00 2.01% 50.80 9 50.90 1 0.00
2014-11-27 3518 313846 252 15852350 51.20 51.50 49.80 50.00 0.80 -1.57% 50.00 12 50.30 12 0.00
2014-11-28 3518 187101 120 9317268 50.10 50.90 49.50 49.70 0.30 -0.6% 49.70 2 49.80 1 0.00
2014-12-01 3518 160449 138 7921222 47.40 50.10 47.40 49.70 0.00 0% 49.60 3 50.00 4 0.00
2014-12-02 3518 395200 269 19363287 49.60 50.00 48.05 48.45 1.25 -2.52% 48.45 14 48.60 14 0.00
2014-12-03 3518 135070 112 6684836 48.60 49.95 48.60 49.35 0.90 1.86% 49.35 4 49.70 2 0.00
2014-12-04 3518 191105 131 9440330 49.80 49.80 49.05 49.05 0.30 -0.61% 49.05 4 49.35 3 0.00
2014-12-05 3518 121347 88 5986456 49.15 49.80 49.05 49.55 0.50 1.02% 49.50 10 49.55 2 0.00
2014-12-08 3518 242051 187 12330601 50.00 52.00 49.90 50.50 0.95 1.92% 50.50 18 50.60 3 0.00
2014-12-09 3518 123382 84 6131288 50.50 50.50 49.10 49.10 1.40 -2.77% 49.10 12 49.20 2 0.00
2014-12-10 3518 149471 94 7344774 48.55 49.70 48.55 49.40 0.30 0.61% 48.95 1 49.40 5 0.00
2014-12-11 3518 103003 73 5022394 49.00 49.00 48.50 48.50 0.90 -1.82% 48.50 20 48.95 2 0.00
2014-12-12 3518 497234 315 16927708 35.00 35.05 33.75 49.40 0.65 1.86% 33.90 20 34.05 3 0.00
2014-12-15 3518 120508 108 5820134 49.00 49.00 48.00 48.10 1.30 -2.63% 48.10 6 48.50 2 0.00
2014-12-16 3518 97031 68 4675190 48.00 48.50 48.00 48.05 0.05 -0.1% 48.05 3 48.30 5 0.00
2014-12-17 3518 166415 128 7879834 48.00 48.10 46.50 47.10 0.95 -1.98% 47.00 1 47.50 2 0.00
2014-12-18 3518 102210 83 4845532 47.40 48.00 47.10 47.10 0.00 0% 47.10 4 47.50 3 0.00
2014-12-19 3518 255588 142 11977163 47.60 48.00 46.20 46.20 0.90 -1.91% 46.20 2 46.35 3 0.00
2014-12-22 3518 276904 152 12718812 46.20 46.90 45.10 46.00 0.20 -0.43% 46.00 7 46.50 2 0.00
2014-12-23 3518 115127 74 5355595 46.80 46.80 46.35 46.40 0.40 0.87% 46.35 1 46.55 2 0.00
2014-12-24 3518 167174 124 7962231 47.00 48.20 46.20 48.15 1.75 3.77% 47.65 3 48.15 1 0.00
2014-12-25 3518 567154 88 26990426 48.90 48.90 47.15 47.50 0.65 -1.35% 47.50 14 47.95 1 0.00
2014-12-26 3518 192102 66 9165303 48.00 48.00 47.15 47.90 0.40 0.84% 47.40 10 47.90 2 0.00
2014-12-27 3518 332300 50 15751279 47.60 47.80 47.15 47.40 0.50 -1.04% 47.40 6 47.50 1 0.00
2014-12-29 3518 105001 82 5013797 47.60 48.30 47.20 48.20 0.80 1.69% 47.90 4 48.20 2 0.00
2014-12-30 3518 91181 52 4357478 48.15 48.20 47.55 47.65 0.55 -1.14% 47.65 5 48.00 7 0.00
2014-12-31 3518 56221 35 2672902 47.65 47.80 47.30 47.30 0.35 -0.73% 47.30 5 47.65 3 0.00