F-貿聯(3665)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　124.50
0
0%		119.50
-5
-4.02%		 　123.00
3.5
2.93%		119.50
-3.5
-2.85%		118.00
-1.5
-1.26%		118.00
0
0%		115.50
-2.5
-2.12%		 　113.00
-2.5
-2.16%		111.50
-1.5
-1.33%		119.00
7.5
6.73%		120.00
1
0.84%		120.00
0
0%		 　118.00
-2
-1.67%		116.00
-2
-1.69%		117.50
1.5
1.29%		121.50
4
3.4%		124.50
3
2.47%		 　127.00
2.5
2.01%		 120.73
2 月　　　　128.00
1
0.79%		122.00
-6
-4.69%		124.50
2.5
2.05%		 　128.00
3.5
2.81%		128.50
0.5
0.39%		137.00
8.5
6.61%		144.50
7.5
5.47%		149.00
4.5
3.11%		 　150.00
1
0.67%		149.50
-0.5
-0.33%		159.50
10
6.69%		162.00
2.5
1.57%		168.00
6
3.7%		 　178.00
10
5.95%		174.00
-4
-2.25%		186.00
12
6.9%		192.00
6
3.23%		 156.94
3 月　　182.50
-9.5
-4.95%		183.50
1
0.55%		187.50
4
2.18%		184.00
-3.5
-1.87%		182.50
-1.5
-0.82%		 　171.00
-11.5
-6.3%		173.00
2
1.17%		174.50
1.5
0.87%		175.00
0.5
0.29%		166.00
-9
-5.14%		 　166.00
0
0%		167.50
1.5
0.9%		163.00
-4.5
-2.69%		167.00
4
2.45%		163.00
-4
-2.4%		 　156.50
-6.5
-3.99%		167.00
10.5
6.71%		167.00
0
0%		164.00
-3
-1.8%		159.00
-5
-3.05%		 161.50
2.5
1.57%		169.13
4 月158.00
-3.5
-2.17%		169.00
11
6.96%		171.00
2
1.18%		 　　163.50
-7.5
-4.39%		159.00
-4.5
-2.75%		163.50
4.5
2.83%		160.00
-3.5
-2.14%		150.50
-9.5
-5.94%		 　142.50
-8
-5.32%		148.00
5.5
3.86%		147.00
-1
-0.68%		147.00
0
0%		145.50
-1.5
-1.02%		 　154.00
8.5
5.84%		155.00
1
0.65%		161.00
6
3.87%		158.50
-2.5
-1.55%		150.00
-8.5
-5.36%		 　150.00
0
0%		160.50
10.5
7%		158.00
-2.5
-1.56%		 155.44
5 月　160.00
2
1.27%		 　170.50
10.5
6.56%		169.00
-1.5
-0.88%		171.00
2
1.18%		160.00
-11
-6.43%		149.00
-11
-6.88%		 　142.50
-6.5
-4.36%		144.50
2
1.4%		145.00
0.5
0.35%		149.50
4.5
3.1%		148.00
-1.5
-1%		 　147.50
-0.5
-0.34%		147.50
0
0%		143.00
-4.5
-3.05%		150.50
7.5
5.24%		150.50
0
0%		 　149.50
-1
-0.66%		152.00
2.5
1.67%		152.00
0
0%		152.00
0
0%		149.00
-3
-1.97%		 152.25
6 月　　146.00
-3
-2.01%		147.50
1.5
1.03%		146.50
-1
-0.68%		136.50
-10
-6.83%		 　132.00
-4.5
-3.3%		134.00
2
1.52%		143.00
9
6.72%		139.00
-4
-2.8%		141.00
2
1.44%		 　143.00
2
1.42%		153.00
10
6.99%		150.00
-3
-1.96%		149.50
-0.5
-0.33%		148.50
-1
-0.67%		 　142.00
-6.5
-4.38%		144.50
2.5
1.76%		143.00
-1.5
-1.04%		145.50
2.5
1.75%		145.50
0
0%		 　143.50
-2
-1.37%		 143.16
7 月145.00
1.5
1.05%		142.00
-3
-2.07%		142.00
0
0%		145.50
3.5
2.46%		 　145.50
0
0%		143.50
-2
-1.37%		141.00
-2.5
-1.74%		133.00
-8
-5.67%		131.00
-2
-1.5%		 　140.00
9
6.87%		136.00
-4
-2.86%		130.50
-5.5
-4.04%		130.50
0
0%		133.00
2.5
1.92%		 　132.50
-0.5
-0.38%		133.50
1
0.75%		 134.50
1
0.75%		131.00
-3.5
-2.6%		 　128.00
-3
-2.29%		120.00
-8
-6.25%		120.50
0.5
0.42%		122.00
1.5
1.24%		134.85
8 月122.00
0
0%		 　124.50
2.5
2.05%		123.00
-1.5
-1.2%		121.50
-1.5
-1.22%		124.50
3
2.47%		126.00
1.5
1.2%		 　125.50
-0.5
-0.4%		127.50
2
1.59%		131.00
3.5
2.75%		128.00
-3
-2.29%		130.00
2
1.56%		 　130.00
0
0%		129.50
-0.5
-0.38%		128.00
-1.5
-1.16%		124.00
-4
-3.13%		127.00
3
2.42%		 　127.50
0.5
0.39%		136.00
8.5
6.67%		137.00
1
0.74%		140.00
3
2.19%		146.50
6.5
4.64%		 130.31
9 月151.00
4.5
3.07%		145.50
-5.5
-3.64%		149.00
3.5
2.41%		146.00
-3
-2.01%		144.50
-1.5
-1.03%		 　　146.00
1.5
1.04%		147.00
1
0.68%		145.00
-2
-1.36%		147.50
2.5
1.72%		 　147.50
0
0%		138.50
-9
-6.1%		137.00
-1.5
-1.08%		138.50
1.5
1.09%		139.00
0.5
0.36%		 　135.00
-4
-2.88%		133.50
-1.5
-1.11%		135.00
1.5
1.12%		128.50
-6.5
-4.81%		126.50
-2
-1.56%		 　127.50
1
0.79%		126.00
-1.5
-1.18%		 139.23
10 月130.00
4
3.17%		128.50
-1.5
-1.15%		132.00
3.5
2.72%		 　135.50
3.5
2.65%		132.50
-3
-2.21%		129.00
-3.5
-2.64%		123.00
-6
-4.65%		 　　115.50
-7.5
-6.1%		116.50
1
0.87%		109.00
-7.5
-6.44%		112.50
3.5
3.21%		106.50
-6
-5.33%		 　110.50
4
3.76%		113.00
2.5
2.26%		111.00
-2
-1.77%		107.50
-3.5
-3.15%		102.00
-5.5
-5.12%		 　94.90
-7.1
-6.96%		96.50
1.6
1.69%		103.00
6.5
6.74%		106.00
3
2.91%		107.00
1
0.94%		114.55
11 月 　110.50
3.5
3.27%		111.00
0.5
0.45%		106.00
-5
-4.5%		104.50
-1.5
-1.42%		107.00
2.5
2.39%		 　107.50
0.5
0.47%		104.00
-3.5
-3.26%		103.00
-1
-0.96%		105.50
2.5
2.43%		105.50
0
0%		 　104.00
-1.5
-1.42%		99.80
-4.2
-4.04%		101.00
1.2
1.2%		104.00
3
2.97%		105.00
1
0.96%		 　106.50
1.5
1.43%		112.00
5.5
5.16%		113.50
1.5
1.34%		111.50
-2
-1.76%		111.50
0
0%		 107.33
12 月112.00
0.5
0.45%		110.50
-1.5
-1.34%		117.00
6.5
5.88%		115.50
-1.5
-1.28%		114.50
-1
-0.87%		 　114.50
0
0%		110.50
-4
-3.49%		110.00
-0.5
-0.45%		111.50
1.5
1.36%		110.00
-1.5
-1.35%		 　110.00
0
0%		111.50
1.5
1.36%		111.00
-0.5
-0.45%		111.00
0
0%		107.00
-4
-3.6%		 　109.50
2.5
2.34%		109.00
-0.5
-0.46%		109.50
0.5
0.46%		108.00
-1.5
-1.37%		108.50
0.5
0.46%		109.50
1
0.92%		 107.50
-2
-1.83%		108.50
1
0.93%		108.00
-0.5
-0.46%		110.57

說明:最高漲幅:7%最低跌幅:-6.96% 最高價:192.00最低價:94.90平均價:135.78,灰色底表示週末,漲148天(485.3)元,跌136天(-528.4)元,平盤30天
7%=15,6%=5,5%=4,4%=5,3%=23,2%=31,1%=49,0%=46,-0%=4,-1%=10,-2%=13,-3%=13,-4%=15,-5%=17,-6%=31,-7%=33,

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 3665 1828441 1107 228981066 128.50 129.00 123.50 124.50 3.00 0% 124.00 92 124.50 7 19.18
2014-01-03 3665 2381247 1529 287130640 124.00 125.00 118.50 119.50 5.00 -4.02% 119.50 66 120.00 11 18.41
2014-01-06 3665 3274202 1893 397170048 120.50 124.50 119.00 123.00 3.50 2.93% 122.50 5 123.00 87 18.95
2014-01-07 3665 2934255 1760 350851610 123.00 123.00 117.00 119.50 3.50 -2.85% 119.50 19 120.00 96 18.41
2014-01-08 3665 2756167 1577 332438206 121.00 123.00 118.00 118.00 1.50 -1.26% 118.00 219 119.00 5 18.18
2014-01-09 3665 1925110 1172 228503920 119.50 120.50 117.50 118.00 0.00 0% 118.00 74 118.50 4 18.18
2014-01-10 3665 2489629 1631 290039593 120.00 120.00 113.00 115.50 2.50 -2.12% 115.50 16 116.00 47 17.80
2014-01-13 3665 2279579 1625 258831873 117.00 117.00 112.00 113.00 2.50 -2.16% 112.50 90 113.00 47 17.41
2014-01-14 3665 2728194 1309 304496310 111.50 113.50 111.00 111.50 1.50 -1.33% 111.50 7 112.00 15 17.18
2014-01-15 3665 4133000 2148 484083000 115.00 119.00 115.00 119.00 7.50 6.73% 119.00 7048 0.00 0 18.34
2014-01-16 3665 5145607 3029 618002661 121.00 121.50 118.00 120.00 1.00 0.84% 120.00 15 120.50 95 18.49
2014-01-17 3665 2327605 1506 281045705 122.00 122.50 119.00 120.00 0.00 0% 120.00 15 120.50 2 18.49
2014-01-20 3665 1369460 838 163589200 120.50 121.00 118.00 118.00 2.00 -1.67% 118.00 325 118.50 1 18.18
2014-01-21 3665 1561235 1111 182534230 118.00 119.50 115.50 116.00 2.00 -1.69% 116.00 4 116.50 3 17.87
2014-01-22 3665 1260322 867 147240140 118.00 118.00 115.50 117.50 1.50 1.29% 117.00 29 117.50 19 18.10
2014-01-23 3665 4338088 2733 530607776 118.50 124.50 118.00 121.50 4.00 3.4% 121.50 63 122.00 14 18.72
2014-01-24 3665 4462401 2722 558561421 123.50 126.50 123.00 124.50 3.00 2.47% 124.00 30 124.50 2 19.18
2014-01-27 3665 3695129 2340 465376883 124.50 127.00 124.50 127.00 2.50 2.01% 126.50 21 127.00 25 19.57
2014-02-05 3665 4592035 2989 596974445 127.00 132.50 127.00 128.00 1.00 0.79% 128.00 22 128.50 9 19.72
2014-02-06 3665 4163345 2619 518332935 128.00 128.00 122.00 122.00 6.00 -4.69% 122.00 36 122.50 9 18.80
2014-02-07 3665 2329901 1670 289843674 124.00 125.50 122.50 124.50 2.50 2.05% 124.00 24 124.50 34 19.18
2014-02-10 3665 3753402 2367 485650956 128.00 131.00 128.00 128.00 3.50 2.81% 128.00 51 128.50 1 19.72
2014-02-11 3665 3298204 1989 429414418 132.50 133.00 128.00 128.50 0.50 0.39% 128.50 6 129.00 52 19.80
2014-02-12 3665 7027795 3944 940445915 129.00 137.00 127.50 137.00 8.50 6.61% 137.00 1053 0.00 0 21.11
2014-02-13 3665 8222029 4794 1186305205 141.00 146.50 139.00 144.50 7.50 5.47% 144.50 34 145.00 32 22.27
2014-02-14 3665 7545640 4725 1116132031 146.00 151.50 143.50 149.00 4.50 3.11% 149.00 11 149.50 68 22.96
2014-02-17 3665 3491333 2228 523037116 151.00 152.50 148.00 150.00 1.00 0.67% 149.50 55 150.00 5 23.11
2014-02-18 3665 3729850 2513 546587050 149.00 149.50 144.00 149.50 0.50 -0.33% 149.00 6 149.50 15 23.04
2014-02-19 3665 4576232 2584 715878004 151.00 159.50 151.00 159.50 10.00 6.69% 159.50 2167 0.00 0 24.58
2014-02-20 3665 9173507 5665 1514200134 163.00 169.50 159.00 162.00 2.50 1.57% 161.50 9 162.00 16 24.96
2014-02-21 3665 5561801 3409 918827068 166.00 168.50 161.50 168.00 6.00 3.7% 167.50 12 168.00 4 25.89
2014-02-24 3665 6817079 4517 1198060677 170.50 179.50 170.00 178.00 10.00 5.95% 177.00 27 178.00 70 27.43
2014-02-25 3665 3580380 2374 625729564 178.00 178.00 171.00 174.00 4.00 -2.25% 174.00 22 174.50 21 26.81
2014-02-26 3665 1693920 840 315069120 186.00 186.00 186.00 186.00 12.00 6.9% 186.00 2398 0.00 0 28.66
2014-02-27 3665 6320959 4094 1207946399 192.00 194.00 188.00 192.00 6.00 3.23% 191.50 9 192.00 22 29.58
2014-03-03 3665 4314393 3182 790059205 182.00 187.00 179.50 182.50 9.50 -4.95% 182.50 7 183.00 38 28.12
2014-03-04 3665 3826007 2782 714332795 185.00 190.00 183.50 183.50 1.00 0.55% 183.50 173 184.00 1 28.27
2014-03-05 3665 3933465 2900 730532885 187.00 189.50 181.50 187.50 4.00 2.18% 187.00 70 187.50 1 28.89
2014-03-06 3665 4124558 2862 755149730 186.50 186.50 179.50 184.00 3.50 -1.87% 183.50 21 184.00 5 28.35
2014-03-07 3665 5893921 4169 1104282075 185.00 193.00 181.00 182.50 1.50 -0.82% 182.50 30 183.00 12 28.12
2014-03-10 3665 4339334 3222 752445948 180.00 180.00 170.00 171.00 11.50 -6.3% 171.00 30 171.50 4 26.35
2014-03-11 3665 2833440 2091 490361500 171.00 175.50 170.50 173.00 2.00 1.17% 173.00 30 173.50 9 26.66
2014-03-12 3665 2438560 1641 422988218 170.50 175.50 170.50 174.50 1.50 0.87% 174.00 6 174.50 19 26.89
2014-03-13 3665 2759687 1996 490962941 178.00 180.50 175.00 175.00 0.50 0.29% 175.00 58 175.50 8 26.96
2014-03-14 3665 5460085 3878 912396320 174.00 174.00 164.00 166.00 9.00 -5.14% 165.50 78 166.00 5 25.58
2014-03-17 3665 2154809 1558 358005912 166.00 168.00 164.00 166.00 0.00 0% 165.50 11 166.00 5 25.58
2014-03-18 3665 3176823 2070 532917764 169.50 171.00 166.00 167.50 1.50 0.9% 167.50 2 168.00 90 25.81
2014-03-19 3665 5027710 3312 812436940 169.50 169.50 158.00 163.00 4.50 -2.69% 162.50 1 163.00 32 25.12
2014-03-20 3665 2795781 2034 455073708 159.50 167.00 158.00 167.00 4.00 2.45% 166.50 2 167.00 19 25.73
2014-03-21 3665 2602155 1750 427741030 168.50 168.50 161.00 163.00 4.00 -2.4% 162.50 28 163.00 50 25.12
2014-03-24 3665 2465911 1778 386784849 162.00 162.00 154.00 156.50 6.50 -3.99% 156.00 52 156.50 1 24.11
2014-03-25 3665 4608270 2746 756896590 155.50 167.00 154.00 167.00 10.50 6.71% 167.00 48 0.00 0 25.73
2014-03-26 3665 3226861 2364 538186648 167.00 170.00 163.00 167.00 0.00 0% 167.00 32 167.50 8 25.73
2014-03-27 3665 2256099 1640 375181934 167.00 169.50 164.00 164.00 3.00 -1.8% 164.00 43 164.50 1 25.27
2014-03-28 3665 2256581 1683 367012168 164.00 167.00 159.00 159.00 5.00 -3.05% 159.00 8 159.50 9 22.52
2014-03-31 3665 1851500 1312 298773000 162.00 164.00 159.00 161.50 2.50 1.57% 161.50 2 162.00 23 22.88
2014-04-01 3665 3400432 2405 535141256 161.50 161.50 156.00 158.00 3.50 -2.17% 158.00 21 158.50 45 22.38
2014-04-02 3665 4049492 2886 669578148 160.50 169.00 159.50 169.00 11.00 6.96% 169.00 35 0.00 0 23.94
2014-04-03 3665 4140551 2982 713581721 171.00 175.00 169.00 171.00 2.00 1.18% 170.50 16 171.00 10 24.22
2014-04-07 3665 2196485 1628 360722480 165.00 168.00 160.00 163.50 7.50 -4.39% 163.50 19 164.00 7 23.16
2014-04-08 3665 1882860 1453 299664320 160.00 162.00 157.50 159.00 4.50 -2.75% 159.00 58 159.50 1 22.52
2014-04-09 3665 1074198 852 173978371 160.50 163.50 160.50 163.50 4.50 2.83% 163.50 7 164.00 69 23.16
2014-04-10 3665 3479602 2535 573940820 165.00 169.00 160.00 160.00 3.50 -2.14% 160.00 26 160.50 7 22.66
2014-04-11 3665 6315770 4363 958688540 157.00 157.50 149.00 150.50 9.50 -5.94% 150.50 30 151.00 32 21.32
2014-04-14 3665 4127896 2621 595924524 148.00 148.00 142.50 142.50 8.00 -5.32% 142.50 106 143.00 9 20.18
2014-04-15 3665 4329206 3144 620813488 142.50 148.00 138.50 148.00 5.50 3.86% 147.50 3 148.00 51 20.96
2014-04-16 3665 2220199 1685 323628054 148.00 148.00 143.50 147.00 1.00 -0.68% 146.50 27 147.00 27 20.82
2014-04-17 3665 3589300 2371 538285200 148.50 152.50 147.00 147.00 0.00 0% 147.00 35 148.00 12 20.82
2014-04-18 3665 1507649 1130 221111903 148.00 149.50 145.00 145.50 1.50 -1.02% 145.50 46 146.00 4 20.61
2014-04-21 3665 3626905 2572 546276870 147.00 154.00 145.00 154.00 8.50 5.84% 153.50 29 154.00 36 21.81
2014-04-22 3665 6315477 4311 989554435 154.00 159.50 153.50 155.00 1.00 0.65% 155.00 108 155.50 7 21.95
2014-04-23 3665 7828801 5068 1264940160 160.00 165.00 158.50 161.00 6.00 3.87% 160.50 14 161.00 16 22.80
2014-04-24 3665 3208151 2298 508650858 161.00 161.50 156.00 158.50 2.50 -1.55% 158.00 23 158.50 3 22.45
2014-04-25 3665 6273509 4037 961460886 159.00 162.50 147.50 150.00 8.50 -5.36% 150.00 5 150.50 6 21.25
2014-04-28 3665 2146501 1538 315883651 145.00 150.00 144.00 150.00 0.00 0% 149.50 13 150.00 291 21.25
2014-04-29 3665 1902072 985 303653554 156.00 160.50 156.00 160.50 10.50 7% 160.50 3122 0.00 0 22.73
2014-04-30 3665 6744199 4448 1092289544 163.50 164.50 158.00 158.00 2.50 -1.56% 158.00 7 158.50 2 22.38
2014-05-02 3665 3117580 2494 504195800 158.00 163.50 158.00 160.00 2.00 1.27% 160.00 106 160.50 2 22.66
2014-05-05 3665 5615571 3828 940783347 162.50 170.50 162.50 170.50 10.50 6.56% 170.00 20 170.50 10 24.15
2014-05-06 3665 4196216 2879 708709178 172.00 172.50 166.00 169.00 1.50 -0.88% 169.00 17 169.50 27 23.94
2014-05-07 3665 4823841 3491 817343811 167.00 173.00 165.00 171.00 2.00 1.18% 171.00 33 171.50 11 24.22
2014-05-08 3665 5424801 3660 875019665 163.00 163.50 159.50 160.00 11.00 -6.43% 160.00 181 160.50 9 22.66
2014-05-09 3665 5964621 3875 897446771 150.00 153.00 149.00 149.00 11.00 -6.88% 149.00 10 149.50 32 21.10
2014-05-12 3665 3146680 2206 462233240 149.00 151.00 141.50 142.50 6.50 -4.36% 142.00 119 142.50 7 20.18
2014-05-13 3665 2747801 2117 391192946 145.50 146.00 138.00 144.50 2.00 1.4% 144.50 5 145.00 35 20.47
2014-05-14 3665 2004178 1542 291935988 145.00 148.00 142.50 145.00 0.50 0.35% 145.00 28 145.50 15 20.54
2014-05-15 3665 1553714 1149 230101737 144.50 149.50 144.50 149.50 4.50 3.1% 149.00 23 149.50 38 21.03
2014-05-16 3665 1291393 999 190478271 149.00 149.00 146.00 148.00 1.50 -1% 148.00 3 148.50 29 20.82
2014-05-19 3665 1491332 1026 222935633 150.00 152.00 147.50 147.50 0.50 -0.34% 147.50 1 148.00 16 20.75
2014-05-20 3665 1315660 917 195991670 149.50 151.00 147.00 147.50 0.00 0% 147.50 8 148.00 7 20.75
2014-05-21 3665 1853655 1333 270032299 148.00 148.50 143.00 143.00 4.50 -3.05% 143.00 83 143.50 4 20.11
2014-05-22 3665 2684501 2067 398807650 145.00 150.50 144.50 150.50 7.50 5.24% 150.00 30 150.50 78 21.17
2014-05-23 3665 2015420 1445 304852209 152.00 153.00 150.50 150.50 0.00 0% 150.50 389 151.00 33 21.17
2014-05-26 3665 1627550 1199 245049274 152.00 152.50 149.00 149.50 1.00 -0.66% 149.50 19 150.00 11 21.03
2014-05-27 3665 3602850 2540 555058700 151.00 157.00 150.00 152.00 2.50 1.67% 152.00 77 152.50 2 21.38
2014-05-28 3665 1848604 1438 283713516 154.00 155.50 152.00 152.00 0.00 0% 152.00 9 152.50 14 21.38
2014-05-29 3665 1222414 916 186083134 152.00 153.00 152.00 152.00 0.00 0% 152.00 207 152.50 4 21.38
2014-05-30 3665 1604800 1091 241873900 153.50 154.00 148.00 149.00 3.00 -1.97% 149.00 12 149.50 13 20.96
2014-06-03 3665 1466750 1089 216892250 148.00 150.50 145.50 146.00 3.00 -2.01% 146.00 10 146.50 11 20.53
2014-06-04 3665 1823623 1242 269307581 145.00 150.00 145.00 147.50 1.50 1.03% 147.00 28 147.50 14 20.75
2014-06-05 3665 1589422 1191 234875244 147.50 150.00 146.00 146.50 1.00 -0.68% 146.50 45 147.00 29 20.60
2014-06-06 3665 4873637 3171 674151445 145.00 145.50 136.50 136.50 10.00 -6.83% 0.00 0 136.50 657 19.20
2014-06-09 3665 3491208 2447 457332248 135.00 135.00 128.50 132.00 4.50 -3.3% 132.00 43 132.50 9 18.57
2014-06-10 3665 1821315 1336 243928867 132.00 135.50 130.50 134.00 2.00 1.52% 134.00 29 134.50 29 18.85
2014-06-11 3665 4098471 2832 574777614 135.00 143.00 134.50 143.00 9.00 6.72% 142.50 3 143.00 97 20.11
2014-06-12 3665 2724930 2031 387453630 144.00 146.00 139.00 139.00 4.00 -2.8% 139.00 88 139.50 1 19.55
2014-06-13 3665 1297657 986 181276980 139.00 141.50 137.50 141.00 2.00 1.44% 140.50 11 141.00 27 19.83
2014-06-16 3665 3110402 2187 450018486 142.50 147.00 140.00 143.00 2.00 1.42% 143.00 34 143.50 3 20.11
2014-06-17 3665 2232841 1207 340320673 150.00 153.00 150.00 153.00 10.00 6.99% 153.00 6286 0.00 0 21.52
2014-06-18 3665 6716284 4214 1032916600 155.00 158.00 148.50 150.00 3.00 -1.96% 149.50 20 150.00 7 21.10
2014-06-19 3665 1734057 1292 260451550 152.00 153.00 149.00 149.50 0.50 -0.33% 149.00 37 149.50 125 21.03
2014-06-20 3665 1238545 879 185519160 151.00 151.50 148.50 148.50 1.00 -0.67% 148.50 22 149.00 6 20.89
2014-06-23 3665 2057374 1487 298956730 149.50 150.50 141.00 142.00 6.50 -4.38% 141.50 71 142.00 2 19.97
2014-06-24 3665 1768135 1477 255716075 144.00 147.00 142.50 144.50 2.50 1.76% 144.00 10 144.50 39 20.32
2014-06-25 3665 832436 655 118722848 144.00 144.00 142.00 143.00 1.50 -1.04% 142.50 4 143.00 124 20.11
2014-06-26 3665 1928882 1552 282562830 144.00 148.50 143.50 145.50 2.50 1.75% 145.50 7 146.00 50 20.46
2014-06-27 3665 685369 520 99202318 147.50 147.50 143.50 145.50 0.00 0% 145.00 1 145.50 28 20.46
2014-06-30 3665 925837 700 134343443 146.50 148.00 142.50 143.50 2.00 -1.37% 143.50 23 144.00 10 20.18
2014-07-01 3665 1248460 833 180633700 145.50 146.00 143.00 145.00 1.50 1.05% 144.50 26 145.00 8 20.39
2014-07-02 3665 1546400 1166 222372200 147.00 147.00 141.00 142.00 3.00 -2.07% 142.00 86 142.50 2 19.97
2014-07-03 3665 1026541 713 145942822 141.00 143.50 140.50 142.00 0.00 0% 142.00 9 142.50 49 19.97
2014-07-04 3665 1422137 1004 205230931 142.00 146.50 140.50 145.50 3.50 2.46% 145.00 15 145.50 7 20.46
2014-07-07 3665 701378 512 102135375 146.00 147.00 143.50 145.50 0.00 0% 145.50 37 146.00 33 20.46
2014-07-08 3665 699450 510 100491750 145.50 145.50 142.50 143.50 2.00 -1.37% 143.50 6 144.00 15 20.18
2014-07-09 3665 1194253 844 169083679 143.50 144.50 140.50 141.00 2.50 -1.74% 141.00 7 141.50 8 19.83
2014-07-10 3665 1918635 1407 253962090 131.00 134.00 130.50 133.00 0.00 -5.67% 132.50 9 133.00 7 18.71
2014-07-11 3665 1573811 1090 203933552 133.50 133.50 125.50 131.00 2.00 -1.5% 131.00 15 131.50 12 18.42
2014-07-14 3665 3917650 2230 540114500 132.50 140.00 132.00 140.00 9.00 6.87% 139.50 4 140.00 180 19.69
2014-07-15 3665 2247100 1568 310068200 140.50 140.50 136.00 136.00 4.00 -2.86% 136.00 76 137.00 14 19.13
2014-07-16 3665 3114190 2008 410467080 136.00 137.50 128.00 130.50 5.50 -4.04% 130.50 32 131.00 5 18.35
2014-07-17 3665 1509019 1144 196888998 130.50 132.00 128.00 130.50 0.00 0% 130.50 12 131.00 15 18.35
2014-07-18 3665 2097225 1442 279595650 130.00 135.50 130.00 133.00 2.50 1.92% 133.00 18 133.50 14 18.71
2014-07-21 3665 981071 656 130795443 135.00 135.50 131.50 132.50 0.50 -0.38% 132.50 19 133.00 31 18.64
2014-07-22 3665 1000750 622 132594125 133.00 133.50 131.50 133.50 1.00 0.75% 133.50 72 134.00 18 18.78
2014-07-24 3665 1094650 748 147766424 135.00 136.50 133.50 134.50 1.00 0.75% 134.50 20 135.00 23 18.92
2014-07-25 3665 1853394 1319 239252508 135.50 136.00 125.50 131.00 3.50 -2.6% 130.50 27 131.50 1 18.42
2014-07-28 3665 572374 474 73496620 129.00 130.00 127.00 128.00 3.00 -2.29% 128.00 14 128.50 21 18.00
2014-07-29 3665 2303972 1462 281048084 128.00 130.00 119.50 120.00 8.00 -6.25% 120.00 20 120.50 9 16.88
2014-07-30 3665 2032710 1470 240561120 120.00 122.00 115.50 120.50 0.00 0.42% 120.50 5 121.00 26 16.95
2014-07-31 3665 858102 679 103731546 122.00 122.50 119.00 122.00 1.50 1.24% 122.00 7 122.50 30 17.16
2014-08-01 3665 627800 479 75551800 120.00 122.00 118.00 122.00 0.00 0% 121.00 2 122.00 24 17.16
2014-08-04 3665 1316656 1000 164932156 123.00 128.00 122.50 124.50 2.50 2.05% 124.50 15 125.00 11 17.51
2014-08-05 3665 685401 546 84734423 124.50 125.50 122.50 123.00 1.50 -1.2% 123.00 23 123.50 17 17.30
2014-08-06 3665 1384393 982 166671247 124.50 124.50 117.00 121.50 1.50 -1.22% 121.00 3 121.50 32 17.09
2014-08-07 3665 3373350 2373 426439250 123.50 129.50 123.50 124.50 3.00 2.47% 124.50 17 125.00 6 17.51
2014-08-08 3665 2092270 1521 257872520 124.50 127.50 120.00 126.00 1.50 1.2% 125.50 49 126.00 4 17.72
2014-08-11 3665 979343 767 122750061 127.00 127.50 124.00 125.50 0.50 -0.4% 125.50 6 126.00 20 17.65
2014-08-12 3665 2505615 1805 325449835 129.50 132.50 127.50 127.50 2.00 1.59% 127.50 5 128.00 8 17.93
2014-08-13 3665 2728797 1834 355977907 129.00 133.00 127.50 131.00 3.50 2.75% 131.00 7 131.50 55 18.42
2014-08-14 3665 1252075 966 162464750 132.00 132.50 128.00 128.00 3.00 -2.29% 128.00 82 128.50 1 18.00
2014-08-15 3665 1090325 777 141259075 129.00 130.50 127.50 130.00 2.00 1.56% 129.50 20 130.00 18 18.57
2014-08-18 3665 1527320 998 199447760 131.00 133.00 128.50 130.00 0.00 0% 130.00 56 130.50 12 18.57
2014-08-19 3665 811010 576 105853310 132.00 132.00 129.50 129.50 0.50 -0.38% 129.50 27 130.00 9 18.50
2014-08-20 3665 933021 728 119709709 129.50 129.50 127.00 128.00 1.50 -1.16% 127.50 34 128.00 3 18.29
2014-08-21 3665 1693050 1247 209969324 128.00 128.00 121.00 124.00 4.00 -3.13% 124.00 14 124.50 14 17.71
2014-08-22 3665 1219479 837 153771270 124.00 127.50 123.50 127.00 3.00 2.42% 126.50 4 127.00 5 18.14
2014-08-25 3665 589219 579 74861813 127.00 128.00 125.50 127.50 0.50 0.39% 127.00 27 127.50 47 18.21
2014-08-26 3665 2890609 1792 387553824 128.50 136.00 128.50 136.00 8.50 6.67% 136.00 3628 0.00 0 19.43
2014-08-27 3665 5703663 3631 788669668 137.00 140.00 137.00 137.00 1.00 0.74% 137.00 46 137.50 2 19.57
2014-08-28 3665 3502890 2669 494497210 140.00 143.00 139.00 140.00 3.00 2.19% 140.00 22 140.50 5 20.00
2014-08-29 3665 3689403 2772 528934006 140.00 147.00 139.00 146.50 6.50 4.64% 146.00 9 146.50 39 20.93
2014-09-01 3665 4937397 3562 746279050 151.00 153.50 148.50 151.00 4.50 3.07% 151.00 6 151.50 1 21.57
2014-09-02 3665 2668921 2116 395626045 151.00 151.00 145.50 145.50 5.50 -3.64% 145.50 29 146.00 11 20.79
2014-09-03 3665 6368730 3908 973383270 152.50 155.50 149.00 149.00 3.50 2.41% 149.00 52 149.50 8 21.29
2014-09-04 3665 2028144 1735 299058524 149.00 150.50 146.00 146.00 3.00 -2.01% 146.00 16 146.50 10 20.86
2014-09-05 3665 1845228 1442 268204428 148.00 149.00 143.50 144.50 1.50 -1.03% 144.50 23 145.00 4 20.64
2014-09-09 3665 2853922 2021 418780112 146.00 148.50 143.00 146.00 1.50 1.04% 146.00 31 146.50 2 20.86
2014-09-10 3665 1703356 1231 246903634 145.00 147.00 143.50 147.00 1.00 0.68% 146.50 41 147.00 39 21.00
2014-09-11 3665 2988730 2210 445609350 147.50 152.00 145.00 145.00 2.00 -1.36% 145.00 234 146.00 18 20.71
2014-09-12 3665 2252826 1747 329057922 146.00 148.50 143.50 147.50 2.50 1.72% 147.00 42 147.50 20 21.07
2014-09-15 3665 2021879 1483 301025131 147.00 150.50 146.50 147.50 0.00 0% 147.50 46 148.00 8 21.07
2014-09-16 3665 4918585 3365 680971468 138.00 142.00 137.50 138.50 9.00 -6.1% 138.50 24 139.00 40 19.79
2014-09-17 3665 1803098 1437 250179926 140.00 140.50 137.00 137.00 1.50 -1.08% 136.50 87 137.00 4 19.57
2014-09-18 3665 3497783 2494 490894416 137.50 143.00 137.50 138.50 1.50 1.09% 138.50 81 139.00 1 19.79
2014-09-19 3665 1893256 1257 263296584 139.50 141.00 137.50 139.00 0.50 0.36% 139.00 39 139.50 8 19.86
2014-09-22 3665 1716298 1269 233229361 137.00 138.00 134.50 135.00 4.00 -2.88% 135.00 34 135.50 10 19.29
2014-09-23 3665 1471743 1169 195042922 133.00 135.00 130.00 133.50 1.50 -1.11% 133.50 14 134.00 13 19.07
2014-09-24 3665 1154779 870 156344165 134.00 136.50 134.00 135.00 1.50 1.12% 135.00 8 135.50 9 19.29
2014-09-25 3665 4792338 3043 611841423 137.00 137.00 126.00 128.50 6.50 -4.81% 128.00 3 128.50 9 18.36
2014-09-26 3665 1867132 1335 237828396 127.50 129.50 125.00 126.50 2.00 -1.56% 126.50 47 127.00 5 18.07
2014-09-29 3665 810585 653 103716666 127.00 129.00 126.50 127.50 1.00 0.79% 127.50 2 128.00 7 18.21
2014-09-30 3665 1292082 1024 162179414 126.00 128.00 123.50 126.00 1.50 -1.18% 126.00 33 126.50 1 18.00
2014-10-01 3665 1365455 1132 175870650 125.50 130.50 125.00 130.00 4.00 3.17% 129.50 19 130.00 32 18.57
2014-10-02 3665 933362 682 121098698 130.00 131.00 128.00 128.50 1.50 -1.15% 128.50 59 129.00 1 18.36
2014-10-03 3665 1418611 1097 187922836 133.00 133.50 131.50 132.00 3.50 2.72% 132.00 94 132.50 15 18.86
2014-10-06 3665 2254759 1616 306431329 134.00 138.00 133.00 135.50 3.50 2.65% 135.50 30 136.00 2 19.36
2014-10-07 3665 1250209 940 167739680 134.50 136.50 132.50 132.50 3.00 -2.21% 132.50 43 133.00 8 18.93
2014-10-08 3665 1169616 868 152551964 131.50 134.50 127.00 129.00 3.50 -2.64% 129.00 7 129.50 13 18.43
2014-10-09 3665 3137629 2232 392384625 130.50 131.50 121.00 123.00 6.00 -4.65% 123.00 10 123.50 1 17.57
2014-10-13 3665 2526793 1565 292092988 115.00 117.50 114.50 115.50 7.50 -6.1% 115.50 12 116.00 83 16.50
2014-10-14 3665 1977076 1214 227704392 115.50 117.00 113.00 116.50 1.00 0.87% 116.00 6 116.50 58 16.64
2014-10-15 3665 2348267 1570 263820705 115.50 117.00 109.00 109.00 7.50 -6.44% 109.00 90 109.50 1 15.57
2014-10-16 3665 2682560 1765 290155780 108.00 113.00 103.00 112.50 3.50 3.21% 112.50 10 113.00 51 16.07
2014-10-17 3665 2028034 1516 220620109 113.00 113.50 105.00 106.50 6.00 -5.33% 106.00 9 106.50 3 15.21
2014-10-20 3665 1555273 923 170434661 111.00 111.00 108.00 110.50 4.00 3.76% 110.00 2 110.50 142 15.79
2014-10-21 3665 1369546 1119 154573698 111.00 114.00 111.00 113.00 2.50 2.26% 112.50 22 113.00 7 16.14
2014-10-22 3665 1664003 1179 188952328 115.00 116.00 111.00 111.00 2.00 -1.77% 111.00 32 111.50 11 15.86
2014-10-23 3665 1733981 1209 187131429 111.00 111.00 106.00 107.50 3.50 -3.15% 107.50 6 108.00 10 15.36
2014-10-24 3665 3122388 2063 326033464 108.00 109.00 102.00 102.00 5.50 -5.12% 102.00 68 102.50 16 14.57
2014-10-27 3665 3892335 2776 376272768 102.50 103.50 94.90 94.90 7.10 -6.96% 0.00 0 94.90 459 13.56
2014-10-28 3665 4462383 3095 426937247 94.90 97.60 93.70 96.50 1.60 1.69% 96.50 10 96.60 13 13.79
2014-10-29 3665 2428283 1322 247251049 100.00 103.00 99.50 103.00 6.50 6.74% 103.00 1451 0.00 0 14.71
2014-10-30 3665 2548625 1796 263579431 104.00 106.00 101.50 106.00 3.00 2.91% 105.50 7 106.00 58 15.14
2014-10-31 3665 2467992 1503 261997144 107.00 108.00 103.50 107.00 1.00 0.94% 107.00 130 107.50 5 15.29
2014-11-03 3665 2257942 1414 247735120 108.00 111.50 107.00 110.50 3.50 3.27% 110.50 12 111.00 69 15.79
2014-11-04 3665 1272340 917 141193240 110.50 112.00 110.00 111.00 0.50 0.45% 111.00 2 111.50 39 15.86
2014-11-05 3665 2591245 1727 278303970 110.00 112.00 104.50 106.00 5.00 -4.5% 105.50 33 106.00 18 15.14
2014-11-06 3665 1989790 1482 207964547 107.00 107.00 102.50 104.50 1.50 -1.42% 104.50 14 105.00 14 14.93
2014-11-07 3665 1893225 1309 203066075 106.00 108.50 105.50 107.00 2.50 2.39% 107.00 26 107.50 20 15.29
2014-11-10 3665 1072994 772 116267858 108.50 110.00 107.00 107.50 0.50 0.47% 107.50 23 108.00 25 15.36
2014-11-11 3665 1178917 943 123713285 108.50 108.50 104.00 104.00 3.50 -3.26% 104.00 21 104.50 6 14.86
2014-11-12 3665 1151997 839 120037185 104.00 106.50 102.00 103.00 1.00 -0.96% 103.00 37 103.50 7 14.71
2014-11-13 3665 809449 623 84041594 103.50 105.50 102.00 105.50 2.50 2.43% 105.00 17 105.50 11 15.07
2014-11-14 3665 732820 531 76897420 106.00 106.00 103.50 105.50 0.00 0% 105.00 19 105.50 9 15.61
2014-11-17 3665 1342458 1010 143591632 107.00 108.50 104.00 104.00 1.50 -1.42% 104.00 44 104.50 2 15.38
2014-11-18 3665 2008662 1412 203177748 104.50 105.00 99.30 99.80 4.20 -4.04% 99.80 21 99.90 13 14.76
2014-11-19 3665 1216781 889 121318281 98.00 101.00 98.00 101.00 1.20 1.2% 100.50 22 101.00 31 14.94
2014-11-20 3665 1598361 1123 164619544 100.00 105.00 99.20 104.00 3.00 2.97% 104.00 5 104.50 27 15.38
2014-11-21 3665 1243889 832 129247392 104.00 105.00 102.50 105.00 1.00 0.96% 104.50 12 105.00 17 15.53
2014-11-24 3665 1408137 1009 150119022 105.50 108.00 105.00 106.50 1.50 1.43% 106.50 7 107.00 43 15.75
2014-11-25 3665 4129025 2841 457508800 107.50 113.00 106.50 112.00 5.50 5.16% 111.50 32 112.00 75 16.57
2014-11-26 3665 3637774 2449 417391462 114.00 116.00 113.50 113.50 1.50 1.34% 113.50 151 114.00 7 16.79
2014-11-27 3665 1592329 1128 179779348 114.00 115.00 111.50 111.50 2.00 -1.76% 111.50 10 112.00 10 16.49
2014-11-28 3665 1453007 919 163164777 112.00 114.00 110.50 111.50 0.00 0% 111.50 4 112.00 22 16.49
2014-12-01 3665 1626887 1125 179837844 106.50 113.00 106.50 112.00 0.50 0.45% 111.50 14 112.00 8 16.57
2014-12-02 3665 1188451 801 131090061 108.50 112.00 108.50 110.50 1.50 -1.34% 110.50 1 111.00 5 16.35
2014-12-03 3665 3980954 2339 463471618 112.00 118.00 111.00 117.00 6.50 5.88% 116.50 25 117.00 67 17.31
2014-12-04 3665 2753002 1814 321697721 117.00 119.00 115.00 115.50 1.50 -1.28% 115.00 67 115.50 20 17.09
2014-12-05 3665 1767567 1129 203010915 114.00 116.50 113.00 114.50 1.00 -0.87% 114.50 66 115.00 18 16.94
2014-12-08 3665 1318743 884 151215202 114.50 116.50 113.50 114.50 0.00 0% 114.00 7 115.00 35 16.94
2014-12-09 3665 1746353 1196 195014330 113.00 114.50 110.00 110.50 4.00 -3.49% 110.50 3 111.00 5 16.35
2014-12-10 3665 1902869 1233 211732018 110.00 113.50 109.00 110.00 0.50 -0.45% 110.00 40 110.50 26 16.27
2014-12-11 3665 1807256 1105 198346541 109.00 111.50 107.50 111.50 1.50 1.36% 111.00 8 111.50 39 16.49
2014-12-12 3665 2409919 1819 691309253 280.00 290.50 278.00 110.00 13.50 -1.35% 288.00 8 288.50 37 30.82
2014-12-15 3665 1161845 751 125759024 107.00 110.00 106.50 110.00 0.00 0% 109.50 20 110.00 6 16.27
2014-12-16 3665 1859211 1305 208660421 109.00 113.50 109.00 111.50 1.50 1.36% 111.50 18 112.00 6 16.49
2014-12-17 3665 1102495 800 122795450 112.00 112.50 110.00 111.00 0.50 -0.45% 111.00 1 111.50 11 16.42
2014-12-18 3665 2353046 1388 267650606 113.00 115.50 111.00 111.00 0.00 0% 111.00 84 112.00 7 16.42
2014-12-19 3665 2663158 1846 292421979 113.50 114.00 106.00 107.00 4.00 -3.6% 107.00 17 107.50 3 15.83
2014-12-22 3665 665501 520 72144355 107.00 109.50 107.00 109.50 2.50 2.34% 109.00 38 109.50 34 16.20
2014-12-23 3665 399591 304 43848419 110.50 111.00 108.50 109.00 0.50 -0.46% 109.00 13 109.50 6 16.12
2014-12-24 3665 679387 481 74165369 109.00 110.50 108.50 109.50 0.50 0.46% 109.50 22 110.00 50 16.20
2014-12-25 3665 468143 377 50736368 110.00 110.00 107.50 108.00 1.50 -1.37% 108.00 26 108.50 106 15.98
2014-12-26 3665 370023 278 40072991 108.00 109.00 107.50 108.50 0.50 0.46% 108.50 36 109.00 34 16.05
2014-12-27 3665 830094 524 91326746 109.50 111.00 109.00 109.50 1.00 0.92% 109.00 57 109.50 5 16.20
2014-12-29 3665 765529 555 83196632 110.00 110.50 107.50 107.50 2.00 -1.83% 107.50 72 108.00 5 15.90
2014-12-30 3665 343841 278 37208328 108.00 109.00 107.50 108.50 1.00 0.93% 108.00 25 108.50 14 16.05
2014-12-31 3665 1389647 807 149044876 109.00 109.00 106.00 108.00 0.50 -0.46% 108.00 21 108.50 31 15.98