百一(6152)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　22.80
0
0%		23.10
0.3
1.32%		 　22.80
-0.3
-1.3%		23.90
1.1
4.82%		23.70
-0.2
-0.84%		23.35
-0.35
-1.48%		23.55
0.2
0.86%		 　23.95
0.4
1.7%		23.70
-0.25
-1.04%		23.95
0.25
1.05%		23.80
-0.15
-0.63%		23.55
-0.25
-1.05%		 　23.50
-0.05
-0.21%		23.40
-0.1
-0.43%		23.55
0.15
0.64%		23.40
-0.15
-0.64%		23.70
0.3
1.28%		 　23.00
-0.7
-2.95%		 23.32
2 月　　　　22.60
-0.4
-1.74%		22.80
0.2
0.88%		22.90
0.1
0.44%		 　22.75
-0.15
-0.66%		22.70
-0.05
-0.22%		22.80
0.1
0.44%		22.60
-0.2
-0.88%		22.40
-0.2
-0.88%		 　22.30
-0.1
-0.45%		22.35
0.05
0.22%		22.35
0
0%		22.60
0.25
1.12%		22.85
0.25
1.11%		 　22.65
-0.2
-0.88%		23.60
0.95
4.19%		23.50
-0.1
-0.42%		23.35
-0.15
-0.64%		 22.81
3 月　　23.15
-0.2
-0.86%		22.90
-0.25
-1.08%		23.10
0.2
0.87%		23.35
0.25
1.08%		22.90
-0.45
-1.93%		 　22.70
-0.2
-0.87%		22.50
-0.2
-0.88%		22.50
0
0%		22.55
0.05
0.22%		22.40
-0.15
-0.67%		 　22.45
0.05
0.22%		22.55
0.1
0.45%		22.70
0.15
0.67%		22.45
-0.25
-1.1%		22.20
-0.25
-1.11%		 　21.95
-0.25
-1.13%		22.35
0.4
1.82%		22.45
0.1
0.45%		22.40
-0.05
-0.22%		22.50
0.1
0.45%		 22.65
0.15
0.67%		22.58
4 月22.85
0.2
0.88%		22.70
-0.15
-0.66%		23.00
0.3
1.32%		 　　23.10
0.1
0.43%		23.15
0.05
0.22%		23.30
0.15
0.65%		23.15
-0.15
-0.64%		22.95
-0.2
-0.86%		 　22.50
-0.45
-1.96%		22.55
0.05
0.22%		22.60
0.05
0.22%		22.55
-0.05
-0.22%		22.70
0.15
0.67%		 　22.60
-0.1
-0.44%		22.70
0.1
0.44%		22.85
0.15
0.66%		22.45
-0.4
-1.75%		21.75
-0.7
-3.12%		 　21.55
-0.2
-0.92%		21.80
0.25
1.16%		21.60
-0.2
-0.92%		 22.54
5 月　21.90
0.3
1.39%		 　21.70
-0.2
-0.91%		21.85
0.15
0.69%		22.10
0.25
1.14%		22.05
-0.05
-0.23%		21.65
-0.4
-1.81%		 　21.50
-0.15
-0.69%		21.35
-0.15
-0.7%		21.35
0
0%		21.40
0.05
0.23%		21.35
-0.05
-0.23%		 　21.40
0.05
0.23%		21.35
-0.05
-0.23%		21.35
0
0%		21.45
0.1
0.47%		21.40
-0.05
-0.23%		 　21.35
-0.05
-0.23%		21.40
0.05
0.23%		21.35
-0.05
-0.23%		21.40
0.05
0.23%		21.60
0.2
0.93%		 21.52
6 月　　21.40
-0.2
-0.93%		21.30
-0.1
-0.47%		21.30
0
0%		21.35
0.05
0.23%		 　21.45
0.1
0.47%		21.15
-0.3
-1.4%		20.85
-0.3
-1.42%		20.40
-0.45
-2.16%		20.50
0.1
0.49%		 　20.30
-0.2
-0.98%		20.25
-0.05
-0.25%		20.00
-0.25
-1.23%		20.20
0.2
1%		20.05
-0.15
-0.74%		 　19.85
-0.2
-1%		19.75
-0.1
-0.5%		19.90
0.15
0.76%		20.20
0.3
1.51%		20.05
-0.15
-0.74%		 　20.05
0
0%		 20.48
7 月20.05
0
0%		19.95
-0.1
-0.5%		20.05
0.1
0.5%		20.05
0
0%		 　20.15
0.1
0.5%		20.00
-0.15
-0.74%		19.90
-0.1
-0.5%		20.15
0.25
1.26%		18.05
-2.1
-10.42%		 　17.60
-0.45
-2.49%		17.65
0.05
0.28%		17.80
0.15
0.85%		17.90
0.1
0.56%		17.85
-0.05
-0.28%		 　17.70
-0.15
-0.84%		17.60
-0.1
-0.56%		 17.70
0.1
0.57%		17.85
0.15
0.85%		 　17.75
-0.1
-0.56%		17.45
-0.3
-1.69%		17.10
-0.35
-2.01%		17.15
0.05
0.29%		18.46
8 月17.10
-0.05
-0.29%		 　17.00
-0.1
-0.58%		16.75
-0.25
-1.47%		16.50
-0.25
-1.49%		16.30
-0.2
-1.21%		15.95
-0.35
-2.15%		 　15.75
-0.2
-1.25%		15.80
0.05
0.32%		15.80
0
0%		16.10
0.3
1.9%		15.90
-0.2
-1.24%		 　15.25
-0.65
-4.09%		15.40
0.15
0.98%		15.45
0.05
0.32%		15.45
0
0%		15.35
-0.1
-0.65%		 　15.30
-0.05
-0.33%		15.50
0.2
1.31%		15.80
0.3
1.94%		15.70
-0.1
-0.63%		16.00
0.3
1.91%		 15.91
9 月16.10
0.1
0.63%		16.00
-0.1
-0.62%		15.90
-0.1
-0.63%		15.90
0
0%		16.00
0.1
0.63%		 　　15.80
-0.2
-1.25%		15.50
-0.3
-1.9%		15.40
-0.1
-0.65%		15.30
-0.1
-0.65%		 　15.10
-0.2
-1.31%		15.15
0.05
0.33%		14.90
-0.25
-1.65%		15.20
0.3
2.01%		15.30
0.1
0.66%		 　15.10
-0.2
-1.31%		14.95
-0.15
-0.99%		15.00
0.05
0.33%		14.75
-0.25
-1.67%		14.50
-0.25
-1.69%		 　14.35
-0.15
-1.03%		14.45
0.1
0.7%		 15.21
10 月14.40
-0.05
-0.35%		14.50
0.1
0.69%		14.60
0.1
0.69%		 　14.40
-0.2
-1.37%		14.20
-0.2
-1.39%		14.05
-0.15
-1.06%		14.00
-0.05
-0.36%		 　　13.25
-0.75
-5.36%		13.00
-0.25
-1.89%		12.20
-0.8
-6.15%		11.85
-0.35
-2.87%		11.75
-0.1
-0.84%		 　11.90
0.15
1.28%		11.75
-0.15
-1.26%		11.95
0.2
1.7%		12.05
0.1
0.84%		11.95
-0.1
-0.83%		 　11.60
-0.35
-2.93%		11.80
0.2
1.72%		11.95
0.15
1.27%		12.00
0.05
0.42%		12.05
0.05
0.42%		12.78
11 月 　12.10
0.05
0.41%		12.60
0.5
4.13%		12.65
0.05
0.4%		12.40
-0.25
-1.98%		12.55
0.15
1.21%		 　12.50
-0.05
-0.4%		12.50
0
0%		12.80
0.3
2.4%		12.95
0.15
1.17%		13.15
0.2
1.54%		 　12.95
-0.2
-1.52%		12.60
-0.35
-2.7%		12.65
0.05
0.4%		12.85
0.2
1.58%		12.90
0.05
0.39%		 　13.00
0.1
0.78%		13.00
0
0%		12.85
-0.15
-1.15%		12.90
0.05
0.39%		12.95
0.05
0.39%		 12.73
12 月12.80
-0.15
-1.16%		12.90
0.1
0.78%		13.25
0.35
2.71%		12.95
-0.3
-2.26%		12.95
0
0%		 　12.95
0
0%		13.40
0.45
3.47%		13.30
-0.1
-0.75%		13.35
0.05
0.38%		13.35
0
0%		 　13.25
-0.1
-0.75%		13.65
0.4
3.02%		13.40
-0.25
-1.83%		13.45
0.05
0.37%		13.35
-0.1
-0.74%		 　13.45
0.1
0.75%		13.55
0.1
0.74%		14.05
0.5
3.69%		14.10
0.05
0.36%		14.30
0.2
1.42%		14.30
0
0%		 14.15
-0.15
-1.05%		14.10
-0.05
-0.35%		14.15
0.05
0.35%		13.51

說明:最高漲幅:4.82%最低跌幅:-10.42% 最高價:23.95最低價:11.60平均價:18.4,灰色底表示週末,漲123天(20.5)元,跌170天(-37.9)元,平盤21天
5%=1,4%=3,3%=3,2%=13,1%=59,0%=65,-0%=1,-1%=1,-2%=2,-3%=2,-4%=7,-5%=26,-6%=30,-7%=101,

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 6152 314654 212 7144171 22.50 22.80 22.50 22.80 0.30 0% 22.75 4 22.80 5 12.13
2014-01-03 6152 775388 405 17884874 22.85 23.20 22.80 23.10 0.30 1.32% 23.05 6 23.10 20 12.29
2014-01-06 6152 524526 302 12004105 23.10 23.20 22.75 22.80 0.30 -1.3% 22.80 4 22.85 1 12.13
2014-01-07 6152 3418705 1475 80693473 23.00 23.95 22.80 23.90 1.10 4.82% 23.90 17 23.95 19 12.71
2014-01-08 6152 1756576 798 42007982 24.20 24.20 23.55 23.70 0.20 -0.84% 23.65 24 23.70 9 12.61
2014-01-09 6152 1093887 467 25985905 23.60 24.00 23.35 23.35 0.35 -1.48% 23.35 9 23.50 8 12.42
2014-01-10 6152 482183 205 11351586 23.35 23.70 23.35 23.55 0.20 0.86% 23.55 22 23.60 16 12.53
2014-01-13 6152 1229816 526 29329064 23.70 24.00 23.55 23.95 0.40 1.7% 23.90 7 23.95 77 12.74
2014-01-14 6152 396002 223 9433440 23.95 23.95 23.70 23.70 0.25 -1.04% 23.65 24 23.70 13 12.61
2014-01-15 6152 887346 409 21181031 23.80 24.00 23.60 23.95 0.25 1.05% 23.90 17 23.95 4 12.74
2014-01-16 6152 1064913 522 25594842 23.95 24.20 23.80 23.80 0.15 -0.63% 23.80 27 23.90 40 12.66
2014-01-17 6152 445580 250 10504496 23.80 23.80 23.45 23.55 0.25 -1.05% 23.55 14 23.60 4 12.53
2014-01-20 6152 350159 191 8243674 23.60 23.80 23.40 23.50 0.05 -0.21% 23.45 46 23.55 11 12.50
2014-01-21 6152 441941 254 10360867 23.50 23.55 23.35 23.40 0.10 -0.43% 23.40 8 23.50 9 12.45
2014-01-22 6152 409396 168 9647829 23.50 23.65 23.45 23.55 0.15 0.64% 23.55 5 23.60 18 12.53
2014-01-23 6152 256965 148 6032480 23.60 23.60 23.40 23.40 0.15 -0.64% 23.40 16 23.55 15 12.45
2014-01-24 6152 1104643 607 26521335 23.40 24.30 23.40 23.70 0.30 1.28% 23.70 5 23.75 4 12.61
2014-01-27 6152 704245 397 16322030 23.60 23.60 23.00 23.00 0.70 -2.95% 23.00 54 23.05 8 12.23
2014-02-05 6152 550100 275 12395743 22.50 22.85 22.40 22.60 0.40 -1.74% 22.60 14 22.70 8 12.02
2014-02-06 6152 196780 142 4491782 22.70 22.95 22.65 22.80 0.20 0.88% 22.80 19 22.90 6 12.13
2014-02-07 6152 305462 195 7026123 23.10 23.10 22.90 22.90 0.10 0.44% 22.90 29 23.00 6 12.18
2014-02-10 6152 223387 166 5107288 23.10 23.10 22.75 22.75 0.15 -0.66% 22.75 2 22.90 4 12.10
2014-02-11 6152 990860 462 22234647 22.50 22.70 22.10 22.70 0.05 -0.22% 22.60 2 22.70 1 12.07
2014-02-12 6152 386291 188 8832081 22.80 22.95 22.80 22.80 0.10 0.44% 22.80 106 22.85 1 12.13
2014-02-13 6152 307950 162 7000818 22.85 22.90 22.60 22.60 0.20 -0.88% 22.60 26 22.70 10 12.02
2014-02-14 6152 445072 258 10050866 22.85 22.90 22.40 22.40 0.20 -0.88% 22.40 41 22.45 1 11.91
2014-02-17 6152 313250 139 7024623 22.40 22.70 22.30 22.30 0.10 -0.45% 22.30 9 22.55 3 11.86
2014-02-18 6152 302124 174 6757438 22.35 22.50 22.30 22.35 0.05 0.22% 22.35 9 22.40 19 11.89
2014-02-19 6152 354079 206 7930057 22.60 22.60 22.30 22.35 0.00 0% 22.35 19 22.40 3 11.89
2014-02-20 6152 359872 215 8126969 22.30 22.70 22.30 22.60 0.25 1.12% 22.60 26 22.65 3 12.02
2014-02-21 6152 259231 157 5897503 22.65 22.85 22.65 22.85 0.25 1.11% 22.75 19 22.85 6 12.15
2014-02-24 6152 260297 166 5908165 22.80 22.80 22.60 22.65 0.20 -0.88% 22.65 30 22.70 1 12.05
2014-02-25 6152 1614116 916 37791924 22.75 23.85 22.75 23.60 0.95 4.19% 23.55 39 23.60 109 12.55
2014-02-26 6152 1233301 593 29078689 23.60 23.80 23.40 23.50 0.10 -0.42% 23.50 1 23.55 1 12.50
2014-02-27 6152 582881 275 13669521 23.55 23.60 23.35 23.35 0.15 -0.64% 23.35 14 23.40 10 12.42
2014-03-03 6152 586667 258 13665337 23.35 23.60 23.15 23.15 0.20 -0.86% 23.15 18 23.30 9 12.31
2014-03-04 6152 305626 192 7022348 23.15 23.15 22.85 22.90 0.25 -1.08% 22.90 29 23.00 27 12.18
2014-03-05 6152 325804 163 7526307 23.00 23.20 23.00 23.10 0.20 0.87% 23.05 40 23.10 11 12.29
2014-03-06 6152 498337 261 11615162 23.10 23.45 23.10 23.35 0.25 1.08% 23.35 7 23.40 5 12.42
2014-03-07 6152 547921 254 12693042 23.40 23.45 22.90 22.90 0.45 -1.93% 22.90 16 22.95 10 12.18
2014-03-10 6152 242394 166 5519005 23.00 23.00 22.70 22.70 0.20 -0.87% 22.70 66 22.75 11 12.07
2014-03-11 6152 1330511 511 30277262 22.60 23.10 22.40 22.50 0.20 -0.88% 22.50 33 22.65 3 11.97
2014-03-12 6152 425297 246 9573580 22.95 22.95 22.40 22.50 0.00 0% 22.45 28 22.50 18 11.97
2014-03-13 6152 688982 369 15475088 22.40 22.55 22.35 22.55 0.05 0.22% 22.50 21 22.55 7 11.99
2014-03-14 6152 526194 336 11804779 22.40 22.60 22.35 22.40 0.15 -0.67% 22.40 15 22.45 5 11.91
2014-03-17 6152 244159 189 5474798 22.55 22.55 22.35 22.45 0.05 0.22% 22.45 11 22.50 5 11.94
2014-03-18 6152 367443 213 8267516 22.50 22.60 22.40 22.55 0.10 0.45% 22.55 7 22.60 91 11.99
2014-03-19 6152 500509 281 11350200 22.70 22.80 22.55 22.70 0.15 0.67% 22.65 5 22.70 2 12.07
2014-03-20 6152 272679 133 6123388 22.70 22.70 22.40 22.45 0.25 -1.1% 22.45 5 22.50 26 11.94
2014-03-21 6152 431639 258 9646499 22.45 22.55 22.20 22.20 0.25 -1.11% 22.15 19 22.20 2 11.81
2014-03-24 6152 555130 328 12178391 22.00 22.20 21.80 21.95 0.25 -1.13% 21.95 23 22.00 4 11.68
2014-03-25 6152 246016 156 5455704 21.90 22.35 21.90 22.35 0.40 1.82% 22.30 18 22.35 1 11.89
2014-03-26 6152 345895 162 7721700 22.50 22.50 22.15 22.45 0.10 0.45% 22.35 7 22.50 17 11.94
2014-03-27 6152 226997 126 5083728 22.50 22.50 22.25 22.40 0.05 -0.22% 22.40 2 22.45 7 11.91
2014-03-28 6152 371949 204 8399300 22.55 22.70 22.50 22.50 0.10 0.45% 22.50 27 22.55 2 11.97
2014-03-31 6152 363345 190 8256010 22.60 22.80 22.60 22.65 0.15 0.67% 22.65 12 22.70 14 12.05
2014-04-01 6152 591244 283 13479934 22.65 22.90 22.65 22.85 0.20 0.88% 22.80 3 22.85 32 12.15
2014-04-02 6152 418659 183 9539436 22.90 22.95 22.65 22.70 0.15 -0.66% 22.70 12 22.75 6 11.24
2014-04-03 6152 1182362 415 27257816 22.85 23.25 22.70 23.00 0.30 1.32% 23.00 3 23.05 30 11.39
2014-04-07 6152 431302 167 9912796 23.00 23.10 22.80 23.10 0.10 0.43% 23.05 2 23.10 29 11.44
2014-04-08 6152 1043041 376 24204945 23.10 23.40 22.90 23.15 0.05 0.22% 23.15 6 23.20 16 11.46
2014-04-09 6152 1373527 498 31729141 22.90 23.30 22.85 23.30 0.15 0.65% 23.30 4 23.35 31 11.53
2014-04-10 6152 3564567 1176 84082941 23.60 23.80 23.10 23.15 0.15 -0.64% 23.15 30 23.20 8 11.46
2014-04-11 6152 657223 266 15113129 23.15 23.25 22.90 22.95 0.20 -0.86% 22.95 4 23.00 56 11.36
2014-04-14 6152 690739 359 15613723 23.00 23.00 22.50 22.50 0.45 -1.96% 22.50 1 22.55 6 11.14
2014-04-15 6152 381451 189 8615144 22.50 22.75 22.50 22.55 0.05 0.22% 22.55 1 22.65 8 11.16
2014-04-16 6152 328229 166 7436169 22.60 22.75 22.50 22.60 0.05 0.22% 22.60 5 22.70 79 11.19
2014-04-17 6152 395617 189 8928658 22.60 22.70 22.50 22.55 0.05 -0.22% 22.50 67 22.60 95 11.16
2014-04-18 6152 304360 124 6907834 22.60 22.80 22.60 22.70 0.15 0.67% 22.65 11 22.70 4 11.24
2014-04-21 6152 193877 103 4379666 22.70 22.70 22.55 22.60 0.10 -0.44% 22.55 54 22.60 8 11.19
2014-04-22 6152 289430 141 6575433 22.60 22.90 22.55 22.70 0.10 0.44% 22.70 29 22.75 6 11.24
2014-04-23 6152 480711 253 11024985 22.70 23.10 22.70 22.85 0.15 0.66% 22.80 20 22.85 29 11.31
2014-04-24 6152 561447 273 12703960 22.85 22.90 22.20 22.45 0.40 -1.75% 22.35 11 22.45 20 11.11
2014-04-25 6152 1071779 480 23394688 22.30 22.45 21.40 21.75 0.70 -3.12% 21.70 12 21.75 5 10.77
2014-04-28 6152 473294 203 10199076 21.50 21.70 21.45 21.55 0.20 -0.92% 21.55 3 21.65 2 10.67
2014-04-29 6152 263796 128 5715421 21.50 21.90 21.50 21.80 0.25 1.16% 21.80 10 21.85 17 10.79
2014-04-30 6152 300148 154 6447364 21.30 21.70 21.30 21.60 0.20 -0.92% 21.50 1 21.60 12 10.69
2014-05-02 6152 289329 115 6287587 21.55 21.90 21.55 21.90 0.30 1.39% 21.80 1 21.90 7 10.84
2014-05-05 6152 236550 104 5140000 21.90 21.90 21.65 21.70 0.20 -0.91% 21.65 30 21.70 21 10.74
2014-05-06 6152 347266 173 7590782 21.70 22.00 21.65 21.85 0.15 0.69% 21.85 11 21.90 9 10.82
2014-05-07 6152 472243 249 10480646 22.15 22.40 22.05 22.10 0.25 1.14% 22.05 46 22.10 8 10.94
2014-05-08 6152 290034 134 6422242 22.30 22.40 22.00 22.05 0.05 -0.23% 22.00 47 22.15 3 10.92
2014-05-09 6152 516868 256 11204098 21.85 21.85 21.60 21.65 0.40 -1.81% 21.60 111 21.70 2 10.72
2014-05-12 6152 263241 138 5658278 21.65 21.70 21.30 21.50 0.15 -0.69% 21.50 3 21.55 3 10.64
2014-05-13 6152 169092 108 3623706 21.55 21.60 21.35 21.35 0.15 -0.7% 21.35 17 21.40 28 10.57
2014-05-14 6152 247706 125 5283971 21.40 21.50 21.20 21.35 0.00 0% 21.35 2 21.45 8 10.57
2014-05-15 6152 195652 84 4188087 21.30 21.55 21.30 21.40 0.05 0.23% 21.40 6 21.50 11 10.59
2014-05-16 6152 227134 134 4825466 21.30 21.35 21.20 21.35 0.05 -0.23% 21.35 2 21.40 5 23.21
2014-05-19 6152 207839 84 4448308 21.35 21.55 21.30 21.40 0.05 0.23% 21.35 61 21.45 13 23.26
2014-05-20 6152 203040 70 4347352 21.40 21.50 21.35 21.35 0.05 -0.23% 21.35 22 21.40 10 23.21
2014-05-21 6152 206888 115 4431556 21.40 21.50 21.35 21.35 0.00 0% 21.35 18 21.40 6 23.21
2014-05-22 6152 207154 99 4433180 21.35 21.45 21.35 21.45 0.10 0.47% 21.40 22 21.45 2 23.32
2014-05-23 6152 207338 115 4443778 21.50 21.50 21.40 21.40 0.05 -0.23% 21.35 11 21.45 1 23.26
2014-05-26 6152 204409 112 4386298 21.40 21.60 21.35 21.35 0.05 -0.23% 21.35 10 21.50 17 23.21
2014-05-27 6152 145072 77 3104082 21.35 21.50 21.35 21.40 0.05 0.23% 21.35 45 21.45 34 23.26
2014-05-28 6152 335697 170 7175443 21.40 21.50 21.30 21.35 0.05 -0.23% 21.35 6 21.40 15 23.21
2014-05-29 6152 205993 99 4408446 21.35 21.45 21.30 21.40 0.05 0.23% 21.40 5 21.45 40 23.26
2014-05-30 6152 1174600 326 25351548 21.40 21.80 21.40 21.60 0.20 0.93% 21.60 74 21.65 2 23.48
2014-06-03 6152 273957 128 5891177 21.60 21.65 21.40 21.40 0.20 -0.93% 21.40 28 21.45 3 23.26
2014-06-04 6152 204955 136 4377089 21.45 21.50 21.30 21.30 0.10 -0.47% 21.30 40 21.40 35 23.15
2014-06-05 6152 3037359 725 64820389 21.30 21.55 21.00 21.30 0.00 0% 21.30 3 21.45 30 23.15
2014-06-06 6152 646828 215 13830630 21.35 21.45 21.30 21.35 0.05 0.23% 21.35 3 21.40 100 23.21
2014-06-09 6152 407199 143 8728894 21.45 21.50 21.35 21.45 0.10 0.47% 21.40 100 21.45 100 23.32
2014-06-10 6152 724383 330 15349753 21.45 21.45 21.10 21.15 0.30 -1.4% 21.15 1 21.20 1 22.99
2014-06-11 6152 900262 467 18814448 21.15 21.25 20.80 20.85 0.30 -1.42% 20.85 1 20.90 5 22.66
2014-06-12 6152 1672087 697 34094169 20.85 20.85 19.90 20.40 0.45 -2.16% 20.40 14 20.45 34 22.17
2014-06-13 6152 384329 199 7876908 20.40 20.60 20.35 20.50 0.10 0.49% 20.45 30 20.50 2 22.28
2014-06-16 6152 268292 154 5471967 20.50 20.55 20.30 20.30 0.20 -0.98% 20.30 18 20.40 47 22.07
2014-06-17 6152 300466 157 6083359 20.30 20.40 20.20 20.25 0.05 -0.25% 20.20 61 20.25 1 22.01
2014-06-18 6152 669411 324 13429920 20.25 20.25 19.90 20.00 0.25 -1.23% 20.00 3 20.10 3 21.74
2014-06-19 6152 374997 202 7585683 20.00 20.30 20.00 20.20 0.20 1% 20.20 49 20.25 1 21.96
2014-06-20 6152 377980 151 7605093 20.25 20.30 20.05 20.05 0.15 -0.74% 20.05 12 20.10 1 21.79
2014-06-23 6152 430038 245 8580694 20.05 20.05 19.85 19.85 0.20 -1% 19.85 10 19.90 44 21.58
2014-06-24 6152 408702 206 8106798 19.80 20.05 19.75 19.75 0.10 -0.5% 19.75 49 19.85 5 21.47
2014-06-25 6152 477129 193 9442350 19.75 19.90 19.75 19.90 0.15 0.76% 19.85 1 19.90 66 21.63
2014-06-26 6152 1110961 375 22423263 20.00 20.50 19.90 20.20 0.30 1.51% 20.20 1 20.25 1 21.96
2014-06-27 6152 313355 122 6284430 20.00 20.20 20.00 20.05 0.15 -0.74% 20.05 34 20.10 58 21.79
2014-06-30 6152 241345 120 4849500 20.05 20.20 20.05 20.05 0.00 0% 20.05 28 20.10 61 21.79
2014-07-01 6152 543244 211 10931186 20.40 20.40 20.05 20.05 0.00 0% 20.05 18 20.10 7 21.79
2014-07-02 6152 578007 227 11596735 20.10 20.20 19.95 19.95 0.10 -0.5% 19.95 22 20.00 8 21.68
2014-07-03 6152 398988 176 7987454 20.00 20.10 19.95 20.05 0.10 0.5% 20.00 5 20.05 34 21.79
2014-07-04 6152 589456 224 11802520 20.05 20.10 19.95 20.05 0.00 0% 20.00 14 20.05 6 21.79
2014-07-07 6152 645688 211 12992724 20.05 20.20 20.05 20.15 0.10 0.5% 20.10 4 20.15 18 21.90
2014-07-08 6152 752921 246 15110020 20.15 20.20 19.95 20.00 0.15 -0.74% 20.00 58 20.05 33 21.74
2014-07-09 6152 773834 305 15450589 20.00 20.05 19.90 19.90 0.10 -0.5% 19.90 74 19.95 22 21.63
2014-07-10 6152 1992251 674 39921937 19.90 20.25 19.90 20.15 0.25 1.26% 20.10 35 20.15 29 21.90
2014-07-11 6152 1294621 552 23770452 18.50 18.70 18.05 18.05 0.00 -10.42% 18.05 23 18.10 16 19.62
2014-07-14 6152 847492 357 14991174 18.05 18.10 17.50 17.60 0.45 -2.49% 17.55 128 17.60 2 19.13
2014-07-15 6152 301932 173 5322998 17.60 17.70 17.55 17.65 0.05 0.28% 17.60 40 17.65 8 19.18
2014-07-16 6152 363161 205 6455444 17.60 17.95 17.60 17.80 0.15 0.85% 17.75 7 17.80 30 19.35
2014-07-17 6152 315516 131 5628732 17.80 17.90 17.80 17.90 0.10 0.56% 17.85 13 17.90 25 19.46
2014-07-18 6152 108068 79 1927010 17.90 17.90 17.75 17.85 0.05 -0.28% 17.85 6 17.90 39 19.40
2014-07-21 6152 193283 110 3427356 17.80 17.85 17.65 17.70 0.15 -0.84% 17.65 9 17.70 19 19.24
2014-07-22 6152 192001 119 3386014 17.70 17.70 17.60 17.60 0.10 -0.56% 17.60 13 17.65 9 19.13
2014-07-24 6152 238363 113 4206422 17.65 17.70 17.60 17.70 0.10 0.57% 17.65 55 17.70 4 19.24
2014-07-25 6152 760189 267 13620361 17.70 18.05 17.70 17.85 0.15 0.85% 17.85 2 17.90 12 19.40
2014-07-28 6152 186007 116 3312770 17.90 17.95 17.70 17.75 0.10 -0.56% 17.70 13 17.75 8 19.29
2014-07-29 6152 665182 232 11687420 17.75 17.75 17.45 17.45 0.30 -1.69% 17.45 1 17.50 2 18.97
2014-07-30 6152 721533 320 12414956 17.50 17.55 17.00 17.10 0.35 -2.01% 17.10 4 17.20 2 18.59
2014-07-31 6152 696766 192 11811507 17.10 17.15 16.85 17.15 0.05 0.29% 17.10 2 17.15 56 18.64
2014-08-01 6152 348370 136 5917225 16.85 17.15 16.85 17.10 0.05 -0.29% 17.00 6 17.10 9 18.59
2014-08-04 6152 461965 126 7843203 17.00 17.05 16.90 17.00 0.10 -0.58% 16.95 7 17.00 12 18.48
2014-08-05 6152 284046 135 4778026 17.00 17.00 16.75 16.75 0.25 -1.47% 16.75 28 16.85 6 18.21
2014-08-06 6152 427600 197 7116208 16.80 16.80 16.50 16.50 0.25 -1.49% 16.50 23 16.55 2 17.93
2014-08-07 6152 522980 214 8551522 16.50 16.65 16.20 16.30 0.20 -1.21% 16.30 13 16.35 1 17.72
2014-08-08 6152 568501 242 9107811 16.25 16.30 15.85 15.95 0.35 -2.15% 15.90 12 16.00 66 17.34
2014-08-11 6152 444270 236 7019934 16.00 16.00 15.65 15.75 0.20 -1.25% 15.70 26 15.75 32 17.12
2014-08-12 6152 474369 209 7460791 15.75 15.85 15.60 15.80 0.05 0.32% 15.80 7 15.85 21 17.17
2014-08-13 6152 272879 122 4300652 15.75 15.85 15.70 15.80 0.00 0% 15.75 1 15.80 3 17.17
2014-08-14 6152 476199 218 7610701 15.80 16.15 15.80 16.10 0.30 1.9% 16.00 13 16.10 18 17.50
2014-08-15 6152 241357 128 3858471 16.00 16.20 15.90 15.90 0.20 -1.24% 15.90 19 15.95 1 1590.00
2014-08-18 6152 422021 215 6528613 15.90 15.90 15.10 15.25 0.65 -4.09% 15.25 4 15.35 3 1525.00
2014-08-19 6152 157987 90 2442599 15.25 15.60 15.25 15.40 0.15 0.98% 15.40 14 15.50 2 1540.00
2014-08-20 6152 189466 124 2925976 15.45 15.60 15.25 15.45 0.05 0.32% 15.35 1 15.45 43 1545.00
2014-08-21 6152 136287 93 2098919 15.45 15.55 15.20 15.45 0.00 0% 15.35 10 15.45 38 1545.00
2014-08-22 6152 261879 113 4027689 15.45 15.50 15.30 15.35 0.10 -0.65% 15.35 9 15.40 92 1535.00
2014-08-25 6152 304736 165 4624506 15.00 15.30 15.00 15.30 0.05 -0.33% 15.25 2 15.30 39 1530.00
2014-08-26 6152 204700 117 3153778 15.40 15.50 15.30 15.50 0.20 1.31% 15.45 2 15.50 33 1550.00
2014-08-27 6152 262130 170 4121039 15.50 15.85 15.50 15.80 0.30 1.94% 15.80 8 15.85 13 1580.00
2014-08-28 6152 180780 103 2845764 15.80 15.85 15.65 15.70 0.10 -0.63% 15.70 19 15.75 1 1570.00
2014-08-29 6152 262425 166 4175747 15.70 16.00 15.70 16.00 0.30 1.91% 15.95 10 16.00 69 1600.00
2014-09-01 6152 184036 106 2971676 16.30 16.30 16.10 16.10 0.10 0.63% 16.10 10 16.15 24 1610.00
2014-09-02 6152 138806 76 2218513 16.20 16.20 15.90 16.00 0.10 -0.62% 15.90 69 16.00 6 1600.00
2014-09-03 6152 103992 65 1658770 16.00 16.05 15.90 15.90 0.10 -0.62% 15.90 31 16.00 11 1590.00
2014-09-04 6152 98149 60 1564060 15.90 16.00 15.85 15.90 0.00 0% 15.90 20 15.95 1 1590.00
2014-09-05 6152 192886 72 3080028 15.90 16.10 15.90 16.00 0.10 0.63% 16.00 8 16.10 34 1600.00
2014-09-09 6152 164050 87 2610284 16.05 16.05 15.80 15.80 0.20 -1.25% 15.80 4 15.85 1 1580.00
2014-09-10 6152 284306 129 4422825 15.70 15.70 15.35 15.50 0.30 -1.9% 15.50 19 15.60 22 1550.00
2014-09-11 6152 302558 140 4638335 15.40 15.50 15.25 15.40 0.10 -0.65% 15.35 17 15.40 14 1540.00
2014-09-12 6152 127888 71 1961833 15.40 15.40 15.30 15.30 0.10 -0.65% 15.30 2 15.35 11 1530.00
2014-09-15 6152 190115 94 2884948 15.30 15.30 15.10 15.10 0.20 -1.31% 15.10 13 15.20 16 1510.00
2014-09-16 6152 140110 91 2129052 15.10 15.30 15.10 15.15 0.05 0.33% 15.15 2 15.20 2 1515.00
2014-09-17 6152 441931 334 6632512 15.15 15.20 14.80 14.90 0.25 -1.65% 14.90 1 14.95 2 1490.00
2014-09-18 6152 1510234 461 22646002 14.70 15.20 14.65 15.20 0.30 2.01% 15.15 2 15.20 123 1520.00
2014-09-19 6152 351277 144 5365548 15.25 15.35 15.20 15.30 0.10 0.66% 15.20 14 15.30 59 1530.00
2014-09-22 6152 296496 145 4473790 15.30 15.30 15.00 15.10 0.20 -1.31% 15.00 11 15.10 42 1510.00
2014-09-23 6152 260863 116 3926500 15.00 15.25 14.95 14.95 0.15 -0.99% 14.95 6 15.05 6 1495.00
2014-09-24 6152 234714 136 3510310 15.00 15.15 14.80 15.00 0.05 0.33% 14.95 6 15.00 8 1500.00
2014-09-25 6152 290908 166 4303578 15.00 15.15 14.60 14.75 0.25 -1.67% 14.70 2 14.75 2 1475.00
2014-09-26 6152 186080 105 2702558 14.50 14.60 14.40 14.50 0.25 -1.69% 14.45 40 14.50 19 1450.00
2014-09-29 6152 112744 68 1628561 14.50 14.55 14.35 14.35 0.15 -1.03% 14.35 16 14.45 11 1435.00
2014-09-30 6152 215150 126 3079443 14.10 14.50 14.10 14.45 0.10 0.7% 14.40 5 14.50 17 1445.00
2014-10-01 6152 136355 72 1975127 14.40 14.60 14.30 14.40 0.05 -0.35% 14.40 19 14.45 12 1440.00
2014-10-02 6152 134050 83 1927069 14.20 14.55 14.20 14.50 0.10 0.69% 14.45 5 14.50 24 1450.00
2014-10-03 6152 148470 87 2155986 14.50 14.65 14.40 14.60 0.10 0.69% 14.55 1 14.60 109 1460.00
2014-10-06 6152 131888 97 1899523 14.45 14.50 14.30 14.40 0.20 -1.37% 14.40 8 14.45 6 1440.00
2014-10-07 6152 200963 111 2860371 14.30 14.35 14.10 14.20 0.20 -1.39% 14.20 1 14.25 2 1420.00
2014-10-08 6152 232811 116 3274793 14.00 14.25 14.00 14.05 0.15 -1.06% 14.00 6 14.05 13 1405.00
2014-10-09 6152 196054 105 2748363 14.00 14.10 13.90 14.00 0.05 -0.36% 13.95 7 14.00 13 1400.00
2014-10-13 6152 550599 222 7347484 13.90 13.90 13.15 13.25 0.75 -5.36% 13.15 9 13.25 4 1325.00
2014-10-14 6152 322832 156 4230005 13.00 13.30 12.95 13.00 0.25 -1.89% 13.00 13 13.05 2 1300.00
2014-10-15 6152 766837 321 9479713 13.00 13.00 12.10 12.20 0.80 -6.15% 12.20 12 12.25 4 1220.00
2014-10-16 6152 455281 203 5333606 12.00 12.00 11.45 11.85 0.35 -2.87% 11.85 1 11.90 13 1185.00
2014-10-17 6152 238067 121 2813596 12.00 12.00 11.60 11.75 0.10 -0.84% 11.75 6 11.80 6 1175.00
2014-10-20 6152 409973 161 4805677 11.60 11.90 11.60 11.90 0.15 1.28% 11.90 15 11.95 15 1190.00
2014-10-21 6152 163498 78 1925249 11.90 11.90 11.70 11.75 0.15 -1.26% 11.75 9 11.80 16 1175.00
2014-10-22 6152 177196 134 2111528 11.90 11.95 11.85 11.95 0.20 1.7% 11.90 19 11.95 5 1195.00
2014-10-23 6152 142753 100 1722936 11.90 12.20 11.90 12.05 0.10 0.84% 12.05 3 12.10 2 1205.00
2014-10-24 6152 190300 104 2287969 12.10 12.15 11.90 11.95 0.10 -0.83% 11.90 14 11.95 7 1195.00
2014-10-27 6152 185363 121 2162954 12.00 12.00 11.50 11.60 0.35 -2.93% 11.55 5 11.60 4 1160.00
2014-10-28 6152 406658 105 4780329 11.70 11.90 11.70 11.80 0.20 1.72% 11.80 2 11.90 16 1180.00
2014-10-29 6152 214399 119 2533013 11.60 12.00 11.60 11.95 0.15 1.27% 11.95 3 12.00 20 1195.00
2014-10-30 6152 97920 59 1169190 12.00 12.00 11.80 12.00 0.05 0.42% 11.95 10 12.00 2 1200.00
2014-10-31 6152 175428 122 2108402 12.00 12.10 11.90 12.05 0.05 0.42% 12.05 11 12.10 2 1205.00
2014-11-03 6152 159409 100 1924498 12.10 12.15 12.00 12.10 0.05 0.41% 12.10 5 12.15 6 1210.00
2014-11-04 6152 558506 269 6953374 12.10 12.65 12.05 12.60 0.50 4.13% 12.55 9 12.60 11 1260.00
2014-11-05 6152 353868 145 4438240 12.55 12.65 12.40 12.65 0.05 0.4% 12.60 5 12.65 5 1265.00
2014-11-06 6152 218208 112 2730077 12.70 12.70 12.40 12.40 0.25 -1.98% 12.40 14 12.45 2 1240.00
2014-11-07 6152 98150 54 1228075 12.45 12.60 12.45 12.55 0.15 1.21% 12.55 7 12.60 24 1255.00
2014-11-10 6152 114101 47 1429011 12.50 12.60 12.45 12.50 0.05 -0.4% 12.50 128 12.55 13 1250.00
2014-11-11 6152 162509 95 2035934 12.55 12.65 12.45 12.50 0.00 0% 12.50 39 12.55 12 1250.00
2014-11-12 6152 441180 228 5597751 12.60 12.80 12.55 12.80 0.30 2.4% 12.70 5 12.80 32 1280.00
2014-11-13 6152 1442154 425 18746641 12.90 13.20 12.90 12.95 0.15 1.17% 12.95 171 13.00 14 1295.00
2014-11-14 6152 455213 219 5990687 13.05 13.25 13.00 13.15 0.20 1.54% 13.15 69 13.20 11 1315.00
2014-11-17 6152 358025 165 4611665 13.15 13.15 12.75 12.95 0.20 -1.52% 12.85 22 12.95 20 0.00
2014-11-18 6152 419105 155 5326607 12.95 12.95 12.50 12.60 0.35 -2.7% 12.55 14 12.60 14 0.00
2014-11-19 6152 250944 112 3164340 12.60 12.70 12.55 12.65 0.05 0.4% 12.65 11 12.70 22 0.00
2014-11-20 6152 298713 148 3839725 12.65 12.90 12.65 12.85 0.20 1.58% 12.85 60 12.90 46 0.00
2014-11-21 6152 214182 110 2757888 12.85 13.00 12.75 12.90 0.05 0.39% 12.85 7 12.90 27 0.00
2014-11-24 6152 282904 109 3656259 12.80 13.10 12.80 13.00 0.10 0.78% 13.00 6 13.05 24 0.00
2014-11-25 6152 97952 50 1272627 12.90 13.05 12.90 13.00 0.00 0% 13.00 1 13.05 16 0.00
2014-11-26 6152 178355 97 2291387 13.00 13.00 12.80 12.85 0.15 -1.15% 12.85 7 12.90 13 0.00
2014-11-27 6152 142037 66 1825124 12.85 12.90 12.80 12.90 0.05 0.39% 12.90 1 12.95 10 0.00
2014-11-28 6152 165752 84 2142846 12.90 13.00 12.85 12.95 0.05 0.39% 12.90 22 12.95 10 0.00
2014-12-01 6152 183987 86 2337271 12.50 12.90 12.50 12.80 0.15 -1.16% 12.80 9 12.85 1 0.00
2014-12-02 6152 138693 70 1785486 12.85 12.90 12.85 12.90 0.10 0.78% 12.85 13 12.90 5 0.00
2014-12-03 6152 1025594 277 13525508 12.80 13.35 12.80 13.25 0.35 2.71% 13.20 3 13.25 25 0.00
2014-12-04 6152 292616 131 3819844 13.25 13.25 12.95 12.95 0.30 -2.26% 12.95 41 13.05 1 0.00
2014-12-05 6152 255597 85 3320049 13.00 13.05 12.90 12.95 0.00 0% 12.95 7 13.00 6 0.00
2014-12-08 6152 144485 79 1878976 12.95 13.05 12.95 12.95 0.00 0% 12.95 45 13.05 18 0.00
2014-12-09 6152 670476 324 8922801 13.00 13.50 13.00 13.40 0.45 3.47% 13.40 62 13.45 20 0.00
2014-12-10 6152 317254 125 4216601 13.40 13.40 13.20 13.30 0.10 -0.75% 13.30 42 13.35 4 0.00
2014-12-11 6152 187925 78 2491303 13.30 13.35 13.20 13.35 0.05 0.38% 13.35 142 13.40 19 0.00
2014-12-12 6152 210623 38 1771634 8.43 8.47 8.39 13.35 0.03 0% 8.40 40 8.44 2 0.00
2014-12-15 6152 191219 108 2534248 13.30 13.35 13.20 13.25 0.10 -0.75% 13.20 39 13.25 33 0.00
2014-12-16 6152 309991 178 4189526 13.35 13.65 13.30 13.65 0.40 3.02% 13.55 25 13.65 11 0.00
2014-12-17 6152 358343 127 4825076 13.60 13.60 13.35 13.40 0.25 -1.83% 13.40 50 13.50 9 0.00
2014-12-18 6152 193718 77 2609669 13.40 13.60 13.40 13.45 0.05 0.37% 13.45 18 13.50 2 0.00
2014-12-19 6152 549491 138 7398402 13.50 13.55 13.35 13.35 0.10 -0.74% 13.35 23 13.40 16 0.00
2014-12-22 6152 132616 52 1785553 13.35 13.60 13.35 13.45 0.10 0.75% 13.45 306 13.50 19 0.00
2014-12-23 6152 142182 66 1921286 13.55 13.60 13.45 13.55 0.10 0.74% 13.55 9 13.60 24 0.00
2014-12-24 6152 819455 272 11267441 13.55 14.05 13.50 14.05 0.50 3.69% 14.00 1 14.05 14 0.00
2014-12-25 6152 372083 160 5236163 14.00 14.25 13.85 14.10 0.05 0.36% 14.10 2 14.20 6 0.00
2014-12-26 6152 233055 93 3316179 14.10 14.40 14.10 14.30 0.20 1.42% 14.25 75 14.30 17 0.00
2014-12-27 6152 213048 93 3043085 14.30 14.40 14.20 14.30 0.00 0% 14.30 2 14.35 5 0.00
2014-12-29 6152 375556 155 5323386 14.30 14.30 14.10 14.15 0.15 -1.05% 14.15 12 14.20 53 0.00
2014-12-30 6152 349626 141 4925342 14.15 14.20 13.95 14.10 0.05 -0.35% 14.05 14 14.10 1 0.00
2014-12-31 6152 189131 92 2661393 14.10 14.20 14.00 14.15 0.05 0.35% 14.15 24 14.20 35 0.00