谷崧(3607)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　46.85
0
0%		46.05
-0.8
-1.71%		 　46.30
0.25
0.54%		47.10
0.8
1.73%		47.60
0.5
1.06%		50.90
3.3
6.93%		49.90
-1
-1.96%		 　48.60
-1.3
-2.61%		49.00
0.4
0.82%		48.90
-0.1
-0.2%		49.40
0.5
1.02%		50.90
1.5
3.04%		 　50.20
-0.7
-1.38%		49.40
-0.8
-1.59%		48.60
-0.8
-1.62%		48.70
0.1
0.21%		48.00
-0.7
-1.44%		 　47.80
-0.2
-0.42%		 48.43
2 月　　　　48.00
0.2
0.42%		48.30
0.3
0.63%		48.35
0.05
0.1%		 　48.50
0.15
0.31%		48.40
-0.1
-0.21%		48.50
0.1
0.21%		49.10
0.6
1.24%		48.60
-0.5
-1.02%		 　47.90
-0.7
-1.44%		48.40
0.5
1.04%		48.00
-0.4
-0.83%		47.70
-0.3
-0.63%		51.00
3.3
6.92%		 　53.40
2.4
4.71%		52.00
-1.4
-2.62%		52.00
0
0%		51.70
-0.3
-0.58%		 49.92
3 月　　52.10
0.4
0.77%		52.90
0.8
1.54%		52.70
-0.2
-0.38%		52.00
-0.7
-1.33%		50.20
-1.8
-3.46%		 　49.25
-0.95
-1.89%		50.00
0.75
1.52%		51.40
1.4
2.8%		52.20
0.8
1.56%		55.00
2.8
5.36%		 　53.50
-1.5
-2.73%		53.10
-0.4
-0.75%		53.50
0.4
0.75%		53.70
0.2
0.37%		52.80
-0.9
-1.68%		 　52.80
0
0%		53.00
0.2
0.38%		53.00
0
0%		53.10
0.1
0.19%		53.40
0.3
0.56%		 54.00
0.6
1.12%		52.58
4 月53.60
-0.4
-0.74%		55.00
1.4
2.61%		55.10
0.1
0.18%		 　　55.00
-0.1
-0.18%		55.60
0.6
1.09%		55.00
-0.6
-1.08%		53.90
-1.1
-2%		53.30
-0.6
-1.11%		 　52.60
-0.7
-1.31%		52.70
0.1
0.19%		53.10
0.4
0.76%		52.80
-0.3
-0.56%		52.60
-0.2
-0.38%		 　52.40
-0.2
-0.38%		52.90
0.5
0.95%		52.90
0
0%		52.50
-0.4
-0.76%		50.40
-2.1
-4%		 　50.70
0.3
0.6%		51.40
0.7
1.38%		51.00
-0.4
-0.78%		 52.95
5 月　51.60
0.6
1.18%		 　51.90
0.3
0.58%		51.30
-0.6
-1.16%		51.30
0
0%		50.40
-0.9
-1.75%		50.60
0.2
0.4%		 　50.30
-0.3
-0.59%		50.40
0.1
0.2%		50.50
0.1
0.2%		50.40
-0.1
-0.2%		50.00
-0.4
-0.79%		 　50.10
0.1
0.2%		50.90
0.8
1.6%		50.60
-0.3
-0.59%		50.80
0.2
0.4%		50.30
-0.5
-0.98%		 　50.30
0
0%		50.80
0.5
0.99%		51.00
0.2
0.39%		50.90
-0.1
-0.2%		50.80
-0.1
-0.2%		 50.7
6 月　　50.40
-0.4
-0.79%		50.40
0
0%		51.90
1.5
2.98%		52.00
0.1
0.19%		 　52.00
0
0%		52.40
0.4
0.77%		53.40
1
1.91%		55.50
2.1
3.93%		54.70
-0.8
-1.44%		 　54.20
-0.5
-0.91%		54.00
-0.2
-0.37%		53.50
-0.5
-0.93%		55.60
2.1
3.93%		54.60
-1
-1.8%		 　53.00
-1.6
-2.93%		53.50
0.5
0.94%		53.30
-0.2
-0.37%		53.60
0.3
0.56%		53.70
0.1
0.19%		 　54.50
0.8
1.49%		 53.36
7 月54.00
-0.5
-0.92%		53.50
-0.5
-0.93%		53.60
0.1
0.19%		54.00
0.4
0.75%		 　53.30
-0.7
-1.3%		52.90
-0.4
-0.75%		52.00
-0.9
-1.7%		50.10
-1.9
-3.65%		49.40
-0.7
-1.4%		 　50.40
1
2.02%		50.30
-0.1
-0.2%		50.50
0.2
0.4%		50.50
0
0%		50.80
0.3
0.59%		 　50.50
-0.3
-0.59%		50.90
0.4
0.79%		 51.70
0.8
1.57%		55.30
3.6
6.96%		 　56.70
1.4
2.53%		54.30
-2.4
-4.23%		54.30
0
0%		54.30
0
0%		52.44
8 月53.50
-0.8
-1.47%		 　55.00
1.5
2.8%		53.80
-1.2
-2.18%		53.70
-0.1
-0.19%		52.90
-0.8
-1.49%		52.00
-0.9
-1.7%		 　53.30
1.3
2.5%		52.70
-0.6
-1.13%		53.50
0.8
1.52%		53.80
0.3
0.56%		53.70
-0.1
-0.19%		 　52.60
-1.1
-2.05%		52.80
0.2
0.38%		52.80
0
0%		52.10
-0.7
-1.33%		52.60
0.5
0.96%		 　53.00
0.4
0.76%		53.90
0.9
1.7%		53.40
-0.5
-0.93%		53.90
0.5
0.94%		54.00
0.1
0.19%		 53.37
9 月54.00
0
0%		53.20
-0.8
-1.48%		52.80
-0.4
-0.75%		52.90
0.1
0.19%		53.00
0.1
0.19%		 　　53.60
0.6
1.13%		52.80
-0.8
-1.49%		53.40
0.6
1.14%		52.20
-1.2
-2.25%		 　52.00
-0.2
-0.38%		51.70
-0.3
-0.58%		52.40
0.7
1.35%		52.50
0.1
0.19%		53.10
0.6
1.14%		 　52.70
-0.4
-0.75%		52.80
0.1
0.19%		53.30
0.5
0.95%		53.50
0.2
0.38%		52.30
-1.2
-2.24%		 　52.90
0.6
1.15%		53.00
0.1
0.19%		 52.88
10 月53.50
0.5
0.94%		54.30
0.8
1.5%		53.50
-0.8
-1.47%		 　54.80
1.3
2.43%		54.90
0.1
0.18%		53.70
-1.2
-2.19%		53.80
0.1
0.19%		 　　52.60
-1.2
-2.23%		53.70
1.1
2.09%		53.80
0.1
0.19%		54.00
0.2
0.37%		52.10
-1.9
-3.52%		 　53.30
1.2
2.3%		53.50
0.2
0.38%		53.50
0
0%		52.90
-0.6
-1.12%		52.40
-0.5
-0.95%		 　51.90
-0.5
-0.95%		52.50
0.6
1.16%		52.60
0.1
0.19%		52.80
0.2
0.38%		53.40
0.6
1.14%		53.31
11 月 　54.60
1.2
2.25%		54.10
-0.5
-0.92%		53.80
-0.3
-0.55%		53.20
-0.6
-1.12%		54.40
1.2
2.26%		 　54.70
0.3
0.55%		55.10
0.4
0.73%		54.00
-1.1
-2%		54.50
0.5
0.93%		54.80
0.3
0.55%		 　54.80
0
0%		53.20
-1.6
-2.92%		53.20
0
0%		54.00
0.8
1.5%		54.40
0.4
0.74%		 　54.10
-0.3
-0.55%		54.60
0.5
0.92%		54.00
-0.6
-1.1%		53.50
-0.5
-0.93%		53.60
0.1
0.19%		 54.1
12 月53.30
-0.3
-0.56%		54.20
0.9
1.69%		54.50
0.3
0.55%		54.30
-0.2
-0.37%		58.10
3.8
7%		 　59.70
1.6
2.75%		59.00
-0.7
-1.17%		59.20
0.2
0.34%		59.00
-0.2
-0.34%		59.70
0.7
1.19%		 　60.00
0.3
0.5%		58.70
-1.3
-2.17%		56.60
-2.1
-3.58%		56.30
-0.3
-0.53%		55.70
-0.6
-1.07%		 　56.40
0.7
1.26%		56.40
0
0%		56.80
0.4
0.71%		57.50
0.7
1.23%		57.00
-0.5
-0.87%		57.70
0.7
1.23%		 57.20
-0.5
-0.87%		56.40
-0.8
-1.4%		56.90
0.5
0.89%		57.28

說明:最高漲幅:7%最低跌幅:-4.23% 最高價:60.00最低價:46.05平均價:52.66,灰色底表示週末,漲158天(105.6)元,跌132天(-88.1)元,平盤24天
7%=4,5%=3,4%=2,3%=12,2%=23,1%=71,0%=67,-0%=5,-1%=9,-2%=22,-3%=22,-4%=74,

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 3607 292000 179 13710400 47.10 47.30 46.80 46.85 0.15 0% 46.85 9 46.90 1 11.21
2014-01-03 3607 373152 207 17155117 45.30 46.50 45.30 46.05 0.80 -1.71% 46.05 5 46.10 14 11.02
2014-01-06 3607 220001 132 10188046 46.50 46.80 46.10 46.30 0.25 0.54% 46.25 12 46.30 1 11.08
2014-01-07 3607 563001 317 26542146 47.00 47.45 46.60 47.10 0.80 1.73% 47.10 12 47.15 7 11.27
2014-01-08 3607 488224 349 23200419 47.45 47.75 47.10 47.60 0.50 1.06% 47.55 3 47.60 2 11.39
2014-01-09 3607 2173634 847 109349570 47.70 50.90 47.70 50.90 3.30 6.93% 50.90 3635 0.00 0 12.18
2014-01-10 3607 4045682 1788 206497180 51.30 51.70 49.60 49.90 1.00 -1.96% 49.90 3 50.20 1 11.94
2014-01-13 3607 937315 550 45907308 49.90 49.90 48.55 48.60 1.30 -2.61% 48.60 3 48.80 5 11.63
2014-01-14 3607 2119250 949 105354799 48.60 50.80 48.30 49.00 0.40 0.82% 49.00 1 49.20 2 11.72
2014-01-15 3607 587002 348 28897400 49.30 49.80 48.80 48.90 0.10 -0.2% 48.90 32 49.10 5 11.70
2014-01-16 3607 902000 478 44894200 49.20 50.30 49.20 49.40 0.50 1.02% 49.35 1 49.50 36 11.82
2014-01-17 3607 2971600 1556 152494140 50.00 52.10 49.70 50.90 1.50 3.04% 50.90 14 51.00 2 12.18
2014-01-20 3607 923005 514 46859553 51.00 51.50 50.10 50.20 0.70 -1.38% 50.20 10 50.30 2 12.01
2014-01-21 3607 663000 371 33048450 50.20 51.20 49.30 49.40 0.80 -1.59% 49.40 12 49.60 2 11.82
2014-01-22 3607 879100 498 42716025 49.50 49.50 48.30 48.60 0.80 -1.62% 48.60 3 48.70 1 11.63
2014-01-23 3607 250002 192 12196846 48.80 49.20 48.35 48.70 0.10 0.21% 48.65 7 48.70 4 11.65
2014-01-24 3607 350162 223 16836093 48.70 48.70 47.65 48.00 0.70 -1.44% 47.95 18 48.20 10 11.48
2014-01-27 3607 237153 160 11347297 48.00 48.65 46.90 47.80 0.20 -0.42% 47.80 3 48.00 1 11.44
2014-02-05 3607 203100 108 9677250 47.10 48.00 47.00 48.00 0.20 0.42% 48.00 7 48.15 5 11.48
2014-02-06 3607 313292 176 15090711 48.10 48.70 47.80 48.30 0.30 0.62% 48.30 11 48.35 3 11.56
2014-02-07 3607 299504 198 14541803 49.00 49.00 48.30 48.35 0.05 0.1% 48.35 5 48.70 3 11.57
2014-02-10 3607 383001 212 18500601 48.50 48.70 48.00 48.50 0.15 0.31% 48.45 3 48.50 1 11.60
2014-02-11 3607 363002 167 17515048 48.00 48.55 47.80 48.40 0.10 -0.21% 48.40 2 48.45 3 11.58
2014-02-12 3607 447191 195 21678488 49.00 49.00 48.15 48.50 0.10 0.21% 48.45 2 48.50 11 11.60
2014-02-13 3607 1110439 616 55118623 48.70 50.50 48.60 49.10 0.60 1.24% 49.10 3 49.20 15 11.75
2014-02-14 3607 790244 506 39090157 49.70 50.00 48.60 48.60 0.50 -1.02% 48.60 16 48.70 1 11.63
2014-02-17 3607 459000 303 22051450 48.80 48.85 47.60 47.90 0.70 -1.44% 47.85 3 47.90 2 11.46
2014-02-18 3607 392002 263 18800252 48.00 48.40 47.50 48.40 0.50 1.04% 48.30 8 48.40 6 11.58
2014-02-19 3607 565001 313 27129801 48.40 48.50 47.80 48.00 0.40 -0.83% 47.90 16 48.00 83 11.48
2014-02-20 3607 397000 280 18966100 48.00 48.45 47.50 47.70 0.30 -0.62% 47.60 1 47.70 4 11.41
2014-02-21 3607 3483357 1417 175594057 48.05 51.00 48.05 51.00 3.30 6.92% 51.00 3941 0.00 0 12.20
2014-02-24 3607 5213359 2466 276467408 54.00 54.00 51.80 53.40 2.40 4.71% 53.30 28 53.40 21 12.78
2014-02-25 3607 1654002 881 87181107 53.90 54.00 52.00 52.00 1.40 -2.62% 52.00 87 52.40 9 12.44
2014-02-26 3607 1034150 665 53835400 52.00 52.80 51.50 52.00 0.00 0% 52.00 1 52.10 3 12.44
2014-02-27 3607 1096060 566 56466020 52.30 52.60 50.70 51.70 0.30 -0.58% 51.50 4 51.70 13 12.37
2014-03-03 3607 1454200 700 76281497 51.50 53.20 51.10 52.10 0.40 0.77% 52.10 8 52.20 5 12.46
2014-03-04 3607 2552000 1082 135275400 52.30 53.50 52.20 52.90 0.80 1.54% 52.90 14 53.00 1 12.66
2014-03-05 3607 1042002 610 54872604 53.20 53.50 51.90 52.70 0.20 -0.38% 52.70 12 52.80 6 12.61
2014-03-06 3607 1238000 557 64871300 52.80 53.20 51.80 52.00 0.70 -1.33% 52.00 3 52.20 3 12.44
2014-03-07 3607 1130440 636 57778661 52.20 52.20 50.20 50.20 1.80 -3.46% 50.20 35 50.50 6 12.01
2014-03-10 3607 725000 425 35955050 50.20 50.90 49.15 49.25 0.95 -1.89% 49.25 1 49.30 5 11.78
2014-03-11 3607 708000 414 35357450 49.50 50.60 49.40 50.00 0.75 1.52% 50.00 92 50.10 3 11.96
2014-03-12 3607 908000 448 46007950 50.00 51.40 49.85 51.40 1.40 2.8% 51.40 9 51.50 85 12.30
2014-03-13 3607 1449000 629 74596000 51.60 52.30 50.50 52.20 0.80 1.56% 52.10 92 52.20 37 12.49
2014-03-14 3607 9266020 4762 503604300 53.10 55.60 53.00 55.00 2.80 5.36% 54.90 3 55.00 45 13.16
2014-03-17 3607 2487052 1606 133639019 55.00 55.00 53.00 53.50 1.50 -2.73% 53.40 4 53.50 6 12.80
2014-03-18 3607 1548000 918 82428000 54.40 54.40 52.80 53.10 0.40 -0.75% 53.10 14 53.20 6 12.70
2014-03-19 3607 1658001 873 88502156 53.10 54.00 52.70 53.50 0.40 0.75% 53.50 176 53.60 6 12.80
2014-03-20 3607 1475352 1038 78903439 53.30 54.00 52.70 53.70 0.20 0.37% 53.60 5 53.70 13 12.85
2014-03-21 3607 923107 618 49066399 53.80 54.20 52.50 52.80 0.90 -1.68% 52.70 23 53.10 3 12.63
2014-03-24 3607 1698117 965 87695339 52.00 52.90 49.90 52.80 0.00 0% 52.80 3 52.90 20 12.63
2014-03-25 3607 788097 497 41706143 52.80 53.30 52.30 53.00 0.20 0.38% 53.00 104 53.10 5 15.06
2014-03-26 3607 562443 382 29826154 53.50 53.50 52.80 53.00 0.00 0% 53.00 45 53.10 11 15.06
2014-03-27 3607 442105 288 23463316 53.00 53.30 52.80 53.10 0.10 0.19% 53.10 2 53.20 3 15.09
2014-03-28 3607 552100 371 29304108 53.40 53.40 52.80 53.40 0.30 0.56% 53.30 1 53.40 47 15.17
2014-03-31 3607 859521 594 46341955 53.80 54.40 53.50 54.00 0.60 1.12% 53.90 3 54.00 20 15.34
2014-04-01 3607 473000 476 25412922 54.00 54.30 53.30 53.60 0.40 -0.74% 53.50 3 53.60 2 15.23
2014-04-02 3607 4011070 2035 220931950 53.90 56.30 53.50 55.00 1.40 2.61% 55.00 63 55.10 33 15.63
2014-04-03 3607 1359500 654 74645796 55.50 55.50 54.30 55.10 0.10 0.18% 55.10 81 55.20 12 15.65
2014-04-07 3607 1324522 575 72434161 54.20 55.30 54.00 55.00 0.10 -0.18% 54.90 3 55.00 20 15.63
2014-04-08 3607 1116004 515 61195032 54.80 55.60 54.10 55.60 0.60 1.09% 55.60 13 55.70 36 15.80
2014-04-09 3607 1607157 917 89715509 55.70 57.00 55.00 55.00 0.60 -1.08% 55.00 49 55.10 1 15.63
2014-04-10 3607 756053 452 41075915 55.10 55.20 53.80 53.90 1.10 -2% 53.90 1 54.00 3 15.31
2014-04-11 3607 449001 277 24040757 53.10 54.50 53.00 53.30 0.60 -1.11% 53.30 22 53.50 2 15.14
2014-04-14 3607 446000 269 23566695 53.50 53.50 52.50 52.60 0.70 -1.31% 52.60 6 52.70 3 14.94
2014-04-15 3607 267020 183 14097660 52.60 53.40 52.40 52.70 0.10 0.19% 52.70 17 52.80 1 14.97
2014-04-16 3607 315153 218 16718211 53.20 53.30 52.80 53.10 0.40 0.76% 53.00 10 53.20 22 15.09
2014-04-17 3607 353031 246 18706336 53.10 53.40 52.80 52.80 0.30 -0.56% 52.80 22 53.00 4 15.00
2014-04-18 3607 297009 185 15693877 53.20 53.20 52.60 52.60 0.20 -0.38% 52.60 18 52.80 1 14.94
2014-04-21 3607 244073 152 12804623 52.60 52.70 52.10 52.40 0.20 -0.38% 52.40 37 52.50 1 14.89
2014-04-22 3607 353210 221 18743806 52.60 53.40 52.60 52.90 0.50 0.95% 52.80 16 53.20 2 15.03
2014-04-23 3607 484002 253 25768806 53.30 53.80 52.90 52.90 0.00 0% 52.90 20 53.00 1 15.03
2014-04-24 3607 246001 144 12999852 53.00 53.20 52.40 52.50 0.40 -0.76% 52.50 9 52.70 1 14.91
2014-04-25 3607 1101000 545 55784300 52.50 52.70 49.90 50.40 2.10 -4% 50.40 1 50.50 1 14.32
2014-04-28 3607 441353 250 21966380 49.25 50.70 49.00 50.70 0.30 0.6% 50.30 2 50.70 9 14.40
2014-04-29 3607 370133 226 18944676 50.70 51.60 50.70 51.40 0.70 1.38% 51.30 11 51.50 2 14.60
2014-04-30 3607 305109 175 15559259 51.50 51.50 50.60 51.00 0.40 -0.78% 51.00 3 51.10 5 14.49
2014-05-02 3607 140001 107 7204851 51.00 51.80 51.00 51.60 0.60 1.18% 51.50 9 51.70 4 14.66
2014-05-05 3607 160075 102 8289177 51.90 52.00 51.40 51.90 0.30 0.58% 51.90 3 52.00 2 14.74
2014-05-06 3607 188105 132 9697110 52.00 52.00 51.20 51.30 0.60 -1.16% 51.30 14 51.40 1 14.57
2014-05-07 3607 158100 119 8103528 51.30 51.70 51.00 51.30 0.00 0% 51.30 5 51.40 13 14.57
2014-05-08 3607 612283 435 31055940 51.30 51.80 50.30 50.40 0.90 -1.75% 50.40 19 50.80 7 14.32
2014-05-09 3607 247000 155 12496900 50.50 51.00 50.10 50.60 0.20 0.4% 50.60 14 50.90 7 14.38
2014-05-12 3607 116004 87 5870900 51.00 51.00 50.30 50.30 0.30 -0.59% 50.30 5 50.40 1 14.29
2014-05-13 3607 143350 104 7236392 50.30 50.90 50.20 50.40 0.10 0.2% 50.40 7 50.50 5 14.32
2014-05-14 3607 135000 102 6828900 50.20 50.90 50.20 50.50 0.10 0.2% 50.50 13 50.60 11 14.35
2014-05-15 3607 728002 327 36443250 49.95 50.50 49.95 50.40 0.10 -0.2% 50.10 5 50.40 11 20.32
2014-05-16 3607 565000 316 28100300 49.90 50.00 49.30 50.00 0.40 -0.79% 50.00 9 50.10 1 20.16
2014-05-19 3607 139010 102 6962534 50.00 50.30 49.80 50.10 0.10 0.2% 50.10 2 50.20 1 20.20
2014-05-20 3607 191753 131 9703160 50.10 50.90 50.10 50.90 0.80 1.6% 50.80 16 50.90 5 20.52
2014-05-21 3607 117000 95 5916600 50.70 50.90 50.20 50.60 0.30 -0.59% 50.40 4 50.60 1 20.40
2014-05-22 3607 156200 111 7941340 50.60 51.00 50.60 50.80 0.20 0.4% 50.70 5 50.90 3 20.48
2014-05-23 3607 236301 149 11957590 50.80 51.00 50.30 50.30 0.50 -0.98% 50.30 17 50.50 21 20.28
2014-05-26 3607 198344 126 10001600 50.50 50.70 50.20 50.30 0.00 0% 50.30 1 50.40 19 20.28
2014-05-27 3607 309177 158 15661655 50.30 51.00 50.30 50.80 0.50 0.99% 50.80 10 50.90 4 20.48
2014-05-28 3607 214019 149 10949964 51.10 51.50 50.80 51.00 0.20 0.39% 50.90 2 51.00 2 20.56
2014-05-29 3607 60102 57 3062702 51.00 51.30 50.70 50.90 0.10 -0.2% 50.80 1 51.00 1 20.52
2014-05-30 3607 125100 98 6383009 51.00 51.30 50.60 50.80 0.10 -0.2% 50.80 12 51.10 1 20.48
2014-06-03 3607 159004 127 8030900 50.90 50.90 50.30 50.40 0.40 -0.79% 50.40 14 50.70 1 20.32
2014-06-04 3607 149010 90 7530104 50.90 50.90 50.40 50.40 0.00 0% 50.40 15 50.50 1 20.32
2014-06-05 3607 462063 305 23822568 50.90 52.00 50.80 51.90 1.50 2.98% 51.80 62 51.90 8 20.93
2014-06-06 3607 394429 238 20609308 52.00 52.80 51.90 52.00 0.10 0.19% 51.90 75 52.00 5 20.97
2014-06-09 3607 232202 129 12053104 52.20 52.20 51.60 52.00 0.00 0% 51.80 27 52.00 33 20.97
2014-06-10 3607 301938 186 15764769 52.40 52.70 51.90 52.40 0.40 0.77% 52.10 6 52.40 9 21.13
2014-06-11 3607 1022326 584 54591839 52.90 54.00 52.70 53.40 1.00 1.91% 53.40 13 53.50 9 21.53
2014-06-12 3607 2342295 1338 129744830 55.50 56.40 54.60 55.50 2.10 3.93% 55.50 111 55.60 55 22.38
2014-06-13 3607 721828 467 39647808 55.80 56.00 54.30 54.70 0.80 -1.44% 54.60 7 54.70 12 22.06
2014-06-16 3607 562004 328 30797824 55.00 55.30 54.20 54.20 0.50 -0.91% 54.20 16 54.30 1 21.85
2014-06-17 3607 348616 254 18872955 54.30 54.80 53.70 54.00 0.20 -0.37% 53.90 16 54.00 24 21.77
2014-06-18 3607 430000 310 23166800 54.30 54.30 53.40 53.50 0.50 -0.93% 53.50 10 53.80 32 21.57
2014-06-19 3607 1680153 892 93000505 53.80 56.10 53.60 55.60 2.10 3.93% 55.50 3 55.60 2 22.42
2014-06-20 3607 685145 466 38034058 56.00 56.60 54.60 54.60 1.00 -1.8% 54.60 10 54.80 3 22.02
2014-06-23 3607 472460 328 25368809 54.70 55.00 53.00 53.00 1.60 -2.93% 53.00 59 53.20 3 21.37
2014-06-24 3607 222020 125 11854770 53.00 53.70 53.00 53.50 0.50 0.94% 53.40 2 53.50 16 21.57
2014-06-25 3607 198203 154 10545618 53.40 53.50 53.00 53.30 0.20 -0.37% 53.20 8 53.30 4 21.49
2014-06-26 3607 179001 118 9600253 53.30 53.80 53.30 53.60 0.30 0.56% 53.60 10 53.70 1 21.61
2014-06-27 3607 181018 153 9749560 53.60 54.30 53.60 53.70 0.10 0.19% 53.70 25 54.00 4 21.65
2014-06-30 3607 448126 331 24365957 54.00 54.90 53.70 54.50 0.80 1.49% 54.40 18 54.50 3 21.98
2014-07-01 3607 459178 332 25062586 54.70 55.00 54.00 54.00 0.50 -0.92% 54.00 76 54.10 3 21.77
2014-07-02 3607 341017 234 18449901 54.50 54.80 53.50 53.50 0.50 -0.93% 53.50 65 53.70 39 21.57
2014-07-03 3607 282006 137 15130922 53.50 54.00 53.50 53.60 0.10 0.19% 53.60 8 53.70 11 21.61
2014-07-04 3607 313072 186 16798388 54.00 54.10 53.10 54.00 0.40 0.75% 53.80 2 54.00 13 21.77
2014-07-07 3607 488101 238 26062825 54.00 54.00 52.60 53.30 0.70 -1.3% 53.30 16 53.50 3 21.49
2014-07-08 3607 841089 373 44724105 53.30 53.90 52.80 52.90 0.40 -0.75% 52.80 45 52.90 5 21.33
2014-07-09 3607 1635236 802 85268029 52.90 52.90 51.80 52.00 0.90 -1.7% 52.00 26 52.10 18 20.97
2014-07-10 3607 1245201 803 62135542 48.80 50.90 48.80 50.10 0.00 -3.65% 50.10 35 50.30 2 20.20
2014-07-11 3607 552006 369 27535250 50.20 50.80 49.10 49.40 0.70 -1.4% 49.40 6 49.45 1 19.92
2014-07-14 3607 282009 200 14148200 50.30 50.40 49.80 50.40 1.00 2.02% 50.30 1 50.40 14 20.32
2014-07-15 3607 384007 212 19442261 50.50 51.00 50.30 50.30 0.10 -0.2% 50.30 6 50.40 1 20.28
2014-07-16 3607 364002 258 18413606 50.30 51.00 50.30 50.50 0.20 0.4% 50.40 5 50.50 24 20.36
2014-07-17 3607 559002 355 28480408 50.60 51.40 50.40 50.50 0.00 0% 50.50 31 50.60 3 20.36
2014-07-18 3607 418080 220 21251248 50.10 51.30 50.10 50.80 0.30 0.59% 50.80 2 50.90 11 20.48
2014-07-21 3607 219385 168 11124323 50.80 51.10 50.50 50.50 0.30 -0.59% 50.50 34 50.70 3 20.36
2014-07-22 3607 324009 216 16523150 51.00 51.30 50.70 50.90 0.40 0.79% 50.80 2 50.90 34 20.52
2014-07-24 3607 1413021 624 73657813 51.50 52.70 51.40 51.70 0.80 1.57% 51.60 10 51.70 4 20.85
2014-07-25 3607 3880814 1431 212062111 52.00 55.30 51.60 55.30 3.60 6.96% 55.30 391 0.00 0 22.30
2014-07-28 3607 4364615 2553 248889329 55.60 58.70 55.60 56.70 1.40 2.53% 56.50 33 56.70 9 22.86
2014-07-29 3607 3416505 2060 193193310 58.00 58.40 54.20 54.30 2.40 -4.23% 54.20 73 54.30 163 21.90
2014-07-30 3607 1795016 1176 97186028 54.30 55.40 52.90 54.30 0.00 0% 54.20 17 54.30 15 21.90
2014-07-31 3607 961020 718 51969600 55.00 55.00 53.40 54.30 0.00 0% 54.20 20 54.30 37 21.90
2014-08-01 3607 856002 645 45836012 53.20 54.00 53.20 53.50 0.80 -1.47% 53.50 7 53.70 4 21.57
2014-08-04 3607 1437079 938 79654445 53.80 56.50 53.30 55.00 1.50 2.8% 55.00 21 55.30 33 22.18
2014-08-05 3607 1470102 758 80580208 54.50 56.20 53.70 53.80 1.20 -2.18% 53.80 18 54.00 18 21.69
2014-08-06 3607 1017008 595 54403629 54.00 54.50 52.30 53.70 0.10 -0.19% 53.70 3 53.80 11 21.65
2014-08-07 3607 834201 449 44304870 54.20 54.20 52.30 52.90 0.80 -1.49% 52.90 41 53.00 22 21.33
2014-08-08 3607 913042 512 47827484 52.50 53.20 52.00 52.00 0.90 -1.7% 52.00 17 52.20 12 20.97
2014-08-11 3607 473427 287 25124055 53.00 53.40 52.50 53.30 1.30 2.5% 53.20 1 53.30 20 21.49
2014-08-12 3607 466000 252 24674100 53.00 53.60 52.50 52.70 0.60 -1.13% 52.70 7 53.00 3 21.25
2014-08-13 3607 404000 244 21470700 52.90 53.50 52.80 53.50 0.80 1.52% 53.40 2 53.50 29 21.57
2014-08-14 3607 910124 539 49229768 53.70 55.00 53.10 53.80 0.30 0.56% 53.70 14 53.80 9 17.64
2014-08-15 3607 347000 212 18613900 53.80 54.20 53.30 53.70 0.10 -0.19% 53.70 5 53.80 12 17.61
2014-08-18 3607 561024 331 29899152 54.00 54.30 52.50 52.60 1.10 -2.05% 52.50 37 52.90 26 17.25
2014-08-19 3607 357001 232 18930356 52.80 53.60 52.60 52.80 0.20 0.38% 52.80 13 52.90 1 17.31
2014-08-20 3607 338000 210 17878400 53.50 53.50 52.50 52.80 0.00 0% 52.80 2 53.00 3 17.31
2014-08-21 3607 558000 337 29012700 53.00 53.00 51.00 52.10 0.70 -1.33% 52.10 2 52.40 22 17.08
2014-08-22 3607 240001 162 12609753 52.10 52.70 52.10 52.60 0.50 0.96% 52.60 3 52.70 9 17.25
2014-08-25 3607 276071 194 14627405 52.70 53.30 52.60 53.00 0.40 0.76% 53.00 3 53.20 3 17.38
2014-08-26 3607 996404 568 53879572 53.00 55.00 53.00 53.90 0.90 1.7% 53.80 5 53.90 49 17.67
2014-08-27 3607 749082 467 40260151 54.10 54.40 53.20 53.40 0.50 -0.93% 53.40 19 53.80 1 17.51
2014-08-28 3607 389004 238 20906324 53.80 54.10 53.40 53.90 0.50 0.94% 53.80 2 54.00 45 17.67
2014-08-29 3607 726002 448 39448708 53.90 54.80 53.50 54.00 0.10 0.19% 53.90 9 54.00 1 17.70
2014-09-01 3607 465002 299 25108814 54.70 54.70 53.50 54.00 0.00 0% 53.90 18 54.00 11 17.70
2014-09-02 3607 468002 257 25053008 54.00 54.00 53.20 53.20 0.80 -1.48% 53.10 35 53.20 20 17.44
2014-09-03 3607 395251 254 20945503 53.20 53.60 52.50 52.80 0.40 -0.75% 52.80 1 53.00 1 17.31
2014-09-04 3607 219000 153 11596800 53.00 53.40 52.70 52.90 0.10 0.19% 52.90 26 53.00 3 17.34
2014-09-05 3607 213099 154 11293337 53.10 53.30 52.80 53.00 0.10 0.19% 52.90 15 53.00 1 17.38
2014-09-09 3607 239002 148 12793612 53.20 53.90 53.20 53.60 0.60 1.13% 53.50 10 53.60 1 17.57
2014-09-10 3607 344002 207 18182806 53.60 53.60 52.10 52.80 0.80 -1.49% 52.80 14 53.00 7 17.31
2014-09-11 3607 509271 334 27273168 53.50 54.20 52.70 53.40 0.60 1.14% 53.30 3 53.40 3 17.51
2014-09-12 3607 406661 247 21444233 53.40 53.80 52.20 52.20 1.20 -2.25% 52.20 2 52.30 23 17.11
2014-09-15 3607 453002 232 23501206 52.20 52.50 51.50 52.00 0.20 -0.38% 51.70 2 52.00 17 17.05
2014-09-16 3607 185001 122 9590353 52.00 52.10 51.60 51.70 0.30 -0.58% 51.70 2 51.80 6 16.95
2014-09-17 3607 274004 175 14341212 52.00 52.80 52.00 52.40 0.70 1.35% 52.20 10 52.50 25 17.18
2014-09-18 3607 213051 152 11212008 52.60 53.00 52.30 52.50 0.10 0.19% 52.50 15 52.80 4 17.21
2014-09-19 3607 368001 302 19543054 53.00 53.40 52.70 53.10 0.60 1.14% 53.10 9 53.30 26 17.41
2014-09-22 3607 192000 140 10138500 53.10 53.10 52.60 52.70 0.40 -0.75% 52.70 6 53.00 3 17.28
2014-09-23 3607 197000 129 10425300 52.60 53.30 52.50 52.80 0.10 0.19% 52.80 1 52.90 1 17.31
2014-09-24 3607 210006 142 11145524 53.00 53.40 52.50 53.30 0.50 0.95% 53.20 16 53.30 19 17.48
2014-09-25 3607 1432363 896 77767345 53.80 55.00 53.50 53.50 0.20 0.38% 53.50 9 54.00 21 17.54
2014-09-26 3607 543005 368 28460470 52.50 53.00 51.60 52.30 1.20 -2.24% 52.30 10 52.60 13 17.15
2014-09-29 3607 182204 149 9621572 52.70 53.10 52.50 52.90 0.60 1.15% 52.70 1 52.90 3 17.34
2014-09-30 3607 398100 254 20895868 52.90 53.30 51.90 53.00 0.10 0.19% 52.80 2 53.00 5 17.38
2014-10-01 3607 362101 240 19339672 52.90 53.90 52.80 53.50 0.50 0.94% 53.30 7 53.50 5 17.54
2014-10-02 3607 508200 360 27485719 53.60 54.70 53.20 54.30 0.80 1.5% 54.20 6 54.30 3 17.80
2014-10-03 3607 2428098 1401 134107192 55.00 56.10 53.50 53.50 0.80 -1.47% 53.50 1 53.60 2 17.54
2014-10-06 3607 749202 497 40779910 53.80 55.00 53.80 54.80 1.30 2.43% 54.80 7 54.90 19 17.97
2014-10-07 3607 1323258 787 73272490 54.80 56.20 54.30 54.90 0.10 0.18% 54.90 15 55.00 9 18.00
2014-10-08 3607 1163000 754 63889100 54.90 55.90 53.40 53.70 1.20 -2.19% 53.70 23 53.80 2 17.61
2014-10-09 3607 783014 513 41839545 54.50 54.50 52.50 53.80 0.10 0.19% 53.70 19 53.80 2 17.64
2014-10-13 3607 535036 319 28199618 52.00 53.30 52.00 52.60 1.20 -2.23% 52.60 23 52.80 1 17.25
2014-10-14 3607 565200 423 30412340 52.20 54.40 52.20 53.70 1.10 2.09% 53.60 12 53.80 7 17.61
2014-10-15 3607 1734058 1021 94915546 54.40 55.60 53.40 53.80 0.10 0.19% 53.80 8 53.90 7 17.64
2014-10-16 3607 1090812 663 57601792 53.50 54.10 51.70 54.00 0.20 0.37% 53.80 12 54.00 45 17.70
2014-10-17 3607 1576077 947 85302053 54.80 55.30 52.10 52.10 1.90 -3.52% 52.10 42 52.50 8 17.08
2014-10-20 3607 503010 378 26601830 52.60 53.30 52.50 53.30 1.20 2.3% 53.10 2 53.30 22 17.48
2014-10-21 3607 740212 501 39950912 53.50 54.60 53.40 53.50 0.20 0.38% 53.50 10 53.60 5 17.54
2014-10-22 3607 557100 406 30036500 54.80 54.80 53.30 53.50 0.00 0% 53.50 1 53.60 1 17.54
2014-10-23 3607 580011 390 30657405 54.00 54.00 52.20 52.90 0.60 -1.12% 52.90 1 53.00 10 17.34
2014-10-24 3607 435123 296 22880508 53.10 53.20 52.10 52.40 0.50 -0.95% 52.40 42 52.80 5 17.18
2014-10-27 3607 542011 339 28175405 52.60 53.00 51.60 51.90 0.50 -0.95% 51.90 8 52.00 2 17.02
2014-10-28 3607 315004 215 16527320 52.40 53.20 52.00 52.50 0.60 1.16% 52.50 8 52.90 9 17.21
2014-10-29 3607 264008 187 13955240 52.90 53.30 52.40 52.60 0.10 0.19% 52.60 9 52.80 8 17.25
2014-10-30 3607 203002 146 10737908 52.70 53.30 52.70 52.80 0.20 0.38% 52.60 13 52.80 3 17.31
2014-10-31 3607 305010 212 16262740 53.00 53.80 52.80 53.40 0.60 1.14% 53.30 9 53.40 2 17.51
2014-11-03 3607 1976030 1094 107669924 53.40 55.40 53.40 54.60 1.20 2.25% 54.50 33 54.60 52 17.90
2014-11-04 3607 627010 439 34304540 55.00 55.40 54.00 54.10 0.50 -0.92% 54.10 10 54.40 9 17.74
2014-11-05 3607 251007 183 13526099 54.30 54.30 53.60 53.80 0.30 -0.55% 53.80 7 54.00 15 17.64
2014-11-06 3607 329427 237 17710331 54.10 54.60 53.20 53.20 0.60 -1.12% 53.20 6 53.30 1 17.44
2014-11-07 3607 632003 372 34163368 53.30 54.90 53.00 54.40 1.20 2.26% 54.40 7 54.50 14 17.84
2014-11-10 3607 769006 411 42151824 54.90 55.10 54.50 54.70 0.30 0.55% 54.70 24 54.80 1 17.93
2014-11-11 3607 1435022 786 79655710 55.80 56.30 54.90 55.10 0.40 0.73% 55.10 4 55.20 1 18.07
2014-11-12 3607 788082 469 42545043 54.70 54.70 53.80 54.00 1.10 -2% 53.90 6 54.00 201 17.70
2014-11-13 3607 532022 270 29088895 54.70 55.10 54.40 54.50 0.50 0.93% 54.50 2 54.60 3 17.87
2014-11-14 3607 520174 308 28287882 54.50 54.90 53.90 54.80 0.30 0.55% 54.70 1 54.80 17 13.46
2014-11-17 3607 679354 404 37280591 55.10 55.30 54.40 54.80 0.00 0% 54.80 14 54.90 11 13.46
2014-11-18 3607 1084412 610 58098087 55.20 55.20 52.60 53.20 1.60 -2.92% 53.20 1 53.50 2 13.07
2014-11-19 3607 325007 175 17370074 53.80 53.80 53.20 53.20 0.00 0% 53.20 48 53.40 24 13.07
2014-11-20 3607 470212 265 25341483 53.70 54.30 53.40 54.00 0.80 1.5% 54.00 21 54.10 14 13.27
2014-11-21 3607 330193 237 17989440 54.70 54.70 54.30 54.40 0.40 0.74% 54.40 102 54.60 10 13.37
2014-11-24 3607 299173 185 16275504 54.40 54.70 54.10 54.10 0.30 -0.55% 54.10 12 54.30 10 13.29
2014-11-25 3607 225021 141 12226745 54.50 54.60 53.80 54.60 0.50 0.92% 54.50 16 54.60 11 13.42
2014-11-26 3607 315004 203 17157416 54.80 54.80 54.00 54.00 0.60 -1.1% 54.00 44 54.30 1 13.27
2014-11-27 3607 371172 203 20052600 54.00 54.50 53.50 53.50 0.50 -0.93% 53.50 13 53.70 3 13.14
2014-11-28 3607 227013 170 12148494 53.50 53.80 53.20 53.60 0.10 0.19% 53.50 6 53.60 2 13.17
2014-12-01 3607 344020 240 18355260 52.50 54.10 52.50 53.30 0.30 -0.56% 53.30 14 53.80 5 13.10
2014-12-02 3607 350005 245 18739370 53.00 54.20 52.90 54.20 0.90 1.69% 54.00 8 54.20 8 13.32
2014-12-03 3607 539005 341 29275475 54.50 54.60 54.00 54.50 0.30 0.55% 54.50 4 54.60 19 13.39
2014-12-04 3607 428004 269 23312516 54.90 54.90 54.20 54.30 0.20 -0.37% 54.30 37 54.50 7 13.34
2014-12-05 3607 3765000 1733 216620799 54.80 58.10 54.50 58.10 3.80 7% 58.10 745 0.00 0 14.28
2014-12-08 3607 4853549 2518 291851874 60.00 61.20 59.10 59.70 1.60 2.75% 59.70 23 59.80 1 14.67
2014-12-09 3607 1749589 1100 104149107 59.40 60.80 58.50 59.00 0.70 -1.17% 58.90 24 59.00 338 14.50
2014-12-10 3607 1113353 745 66112371 59.30 60.40 58.30 59.20 0.20 0.34% 59.10 3 59.20 5 14.55
2014-12-11 3607 1230104 715 73146340 59.20 60.30 58.60 59.00 0.20 -0.34% 59.00 1 59.10 6 14.50
2014-12-12 3607 171005 114 5671920 33.30 33.40 32.90 59.70 0.10 1.19% 32.85 4 32.90 1 0.00
2014-12-15 3607 909012 624 53565956 59.00 60.00 58.00 60.00 0.30 0.5% 60.00 8 60.10 1 14.74
2014-12-16 3607 1089018 708 64447756 60.00 60.70 58.50 58.70 1.30 -2.17% 58.70 1 58.80 11 14.42
2014-12-17 3607 1879022 1153 107868582 58.70 59.10 56.50 56.60 2.10 -3.58% 56.60 21 56.70 1 13.91
2014-12-18 3607 917025 590 52231127 57.00 57.90 56.30 56.30 0.30 -0.53% 56.30 48 56.60 3 13.83
2014-12-19 3607 1079702 641 60850984 57.30 57.90 55.00 55.70 0.60 -1.07% 55.60 13 55.70 5 13.69
2014-12-22 3607 284001 212 15948056 55.70 56.50 55.70 56.40 0.70 1.26% 56.30 10 56.50 11 13.86
2014-12-23 3607 203150 170 11490120 57.00 57.00 56.20 56.40 0.00 0% 56.40 9 56.50 1 13.86
2014-12-24 3607 370319 236 20951346 56.60 56.80 56.40 56.80 0.40 0.71% 56.70 26 56.80 15 13.96
2014-12-25 3607 671024 395 38536385 56.90 58.20 56.70 57.50 0.70 1.23% 57.40 12 57.50 2 14.13
2014-12-26 3607 331199 234 18927080 57.60 57.70 57.00 57.00 0.50 -0.87% 57.00 51 57.10 1 14.00
2014-12-27 3607 369080 207 21099155 57.00 57.70 56.90 57.70 0.70 1.23% 57.60 3 57.70 3 14.18
2014-12-29 3607 300001 185 17190661 57.70 57.70 57.10 57.20 0.50 -0.87% 57.10 35 57.20 2 14.05
2014-12-30 3607 403332 283 22886056 57.20 57.60 56.40 56.40 0.80 -1.4% 56.40 9 56.60 6 13.86
2014-12-31 3607 344002 183 19459718 56.50 57.20 56.10 56.90 0.50 0.89% 56.60 1 56.90 3 13.98