台表科(6278)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　45.85
0
0%		45.90
0.05
0.11%		 　45.45
-0.45
-0.98%		45.25
-0.2
-0.44%		46.00
0.75
1.66%		45.20
-0.8
-1.74%		44.90
-0.3
-0.66%		 　46.10
1.2
2.67%		46.60
0.5
1.08%		46.50
-0.1
-0.21%		46.30
-0.2
-0.43%		45.90
-0.4
-0.86%		 　46.20
0.3
0.65%		46.80
0.6
1.3%		46.15
-0.65
-1.39%		45.65
-0.5
-1.08%		45.70
0.05
0.11%		 　44.80
-0.9
-1.97%		 45.58
2 月　　　　44.30
-0.5
-1.12%		44.50
0.2
0.45%		45.00
0.5
1.12%		 　44.35
-0.65
-1.44%		45.15
0.8
1.8%		45.35
0.2
0.44%		45.10
-0.25
-0.55%		44.30
-0.8
-1.77%		 　43.90
-0.4
-0.9%		44.35
0.45
1.03%		44.40
0.05
0.11%		44.20
-0.2
-0.45%		45.20
1
2.26%		 　45.40
0.2
0.44%		45.10
-0.3
-0.66%		45.10
0
0%		45.15
0.05
0.11%		 44.75
3 月　　44.90
-0.25
-0.55%		45.20
0.3
0.67%		45.40
0.2
0.44%		45.95
0.55
1.21%		45.10
-0.85
-1.85%		 　44.25
-0.85
-1.88%		44.65
0.4
0.9%		44.15
-0.5
-1.12%		44.15
0
0%		43.95
-0.2
-0.45%		 　43.95
0
0%		44.50
0.55
1.25%		45.10
0.6
1.35%		45.20
0.1
0.22%		44.95
-0.25
-0.55%		 　44.45
-0.5
-1.11%		45.10
0.65
1.46%		45.00
-0.1
-0.22%		45.20
0.2
0.44%		44.90
-0.3
-0.66%		 45.15
0.25
0.56%		44.78
4 月45.90
0.75
1.66%		46.15
0.25
0.54%		46.30
0.15
0.33%		 　　49.50
3.2
6.91%		48.65
-0.85
-1.72%		49.10
0.45
0.92%		49.40
0.3
0.61%		48.50
-0.9
-1.82%		 　47.20
-1.3
-2.68%		48.30
1.1
2.33%		48.10
-0.2
-0.41%		50.20
2.1
4.37%		49.70
-0.5
-1%		 　50.30
0.6
1.21%		47.55
-2.75
-5.47%		46.65
-0.9
-1.89%		46.65
0
0%		44.60
-2.05
-4.39%		 　45.00
0.4
0.9%		45.20
0.2
0.44%		45.05
-0.15
-0.33%		 47.51
5 月　45.25
0.2
0.44%		 　44.75
-0.5
-1.1%		44.15
-0.6
-1.34%		44.40
0.25
0.57%		44.20
-0.2
-0.45%		44.20
0
0%		 　43.10
-1.1
-2.49%		42.00
-1.1
-2.55%		42.35
0.35
0.83%		42.15
-0.2
-0.47%		42.35
0.2
0.47%		 　42.25
-0.1
-0.24%		42.55
0.3
0.71%		42.10
-0.45
-1.06%		42.40
0.3
0.71%		42.70
0.3
0.71%		 　42.55
-0.15
-0.35%		42.65
0.1
0.24%		42.80
0.15
0.35%		43.30
0.5
1.17%		43.30
0
0%		 43.13
6 月　　43.20
-0.1
-0.23%		42.85
-0.35
-0.81%		43.10
0.25
0.58%		44.50
1.4
3.25%		 　43.85
-0.65
-1.46%		43.65
-0.2
-0.46%		43.75
0.1
0.23%		43.90
0.15
0.34%		44.05
0.15
0.34%		 　44.15
0.1
0.23%		44.00
-0.15
-0.34%		43.90
-0.1
-0.23%		43.95
0.05
0.11%		43.70
-0.25
-0.57%		 　43.40
-0.3
-0.69%		44.00
0.6
1.38%		44.35
0.35
0.8%		44.25
-0.1
-0.23%		45.85
1.6
3.62%		 　45.60
-0.25
-0.55%		 44.1
7 月45.60
0
0%		45.25
-0.35
-0.77%		46.20
0.95
2.1%		46.45
0.25
0.54%		 　45.85
-0.6
-1.29%		46.90
1.05
2.29%		46.50
-0.4
-0.85%		46.45
-0.05
-0.11%		45.15
-1.3
-2.8%		 　45.55
0.4
0.89%		45.80
0.25
0.55%		45.60
-0.2
-0.44%		45.25
-0.35
-0.77%		45.55
0.3
0.66%		 　45.60
0.05
0.11%		43.75
-1.85
-4.06%		 44.20
0.45
1.03%		43.75
-0.45
-1.02%		 　44.00
0.25
0.57%		43.35
-0.65
-1.48%		44.00
0.65
1.5%		44.10
0.1
0.23%		45.19
8 月44.00
-0.1
-0.23%		 　44.70
0.7
1.59%		44.25
-0.45
-1.01%		43.60
-0.65
-1.47%		42.85
-0.75
-1.72%		43.40
0.55
1.28%		 　43.45
0.05
0.12%		43.65
0.2
0.46%		43.80
0.15
0.34%		43.90
0.1
0.23%		44.15
0.25
0.57%		 　44.90
0.75
1.7%		46.10
1.2
2.67%		46.80
0.7
1.52%		47.10
0.3
0.64%		47.10
0
0%		 　47.10
0
0%		47.05
-0.05
-0.11%		47.70
0.65
1.38%		47.20
-0.5
-1.05%		47.45
0.25
0.53%		 45.41
9 月47.80
0.35
0.74%		48.35
0.55
1.15%		47.60
-0.75
-1.55%		47.50
-0.1
-0.21%		47.75
0.25
0.53%		 　　46.70
-1.05
-2.2%		45.85
-0.85
-1.82%		46.40
0.55
1.2%		45.80
-0.6
-1.29%		 　46.10
0.3
0.66%		45.40
-0.7
-1.52%		44.10
-1.3
-2.86%		44.95
0.85
1.93%		45.10
0.15
0.33%		 　45.20
0.1
0.22%		45.60
0.4
0.88%		45.75
0.15
0.33%		46.25
0.5
1.09%		45.85
-0.4
-0.86%		 　45.50
-0.35
-0.76%		44.45
-1.05
-2.31%		 46
10 月44.40
-0.05
-0.11%		44.05
-0.35
-0.79%		44.70
0.65
1.48%		 　44.25
-0.45
-1.01%		44.00
-0.25
-0.56%		44.05
0.05
0.11%		43.35
-0.7
-1.59%		 　　42.00
-1.35
-3.11%		42.50
0.5
1.19%		41.80
-0.7
-1.65%		41.15
-0.65
-1.56%		44.00
2.85
6.93%		 　42.75
-1.25
-2.84%		42.05
-0.7
-1.64%		42.50
0.45
1.07%		42.15
-0.35
-0.82%		41.50
-0.65
-1.54%		 　41.10
-0.4
-0.96%		41.80
0.7
1.7%		42.20
0.4
0.96%		41.90
-0.3
-0.71%		42.55
0.65
1.55%		42.73
11 月 　43.70
1.15
2.7%		43.15
-0.55
-1.26%		42.40
-0.75
-1.74%		42.50
0.1
0.24%		43.50
1
2.35%		 　43.50
0
0%		43.15
-0.35
-0.8%		41.90
-1.25
-2.9%		41.75
-0.15
-0.36%		42.20
0.45
1.08%		 　41.65
-0.55
-1.3%		40.95
-0.7
-1.68%		41.10
0.15
0.37%		41.80
0.7
1.7%		41.85
0.05
0.12%		 　41.35
-0.5
-1.19%		41.20
-0.15
-0.36%		41.35
0.15
0.36%		41.50
0.15
0.36%		41.40
-0.1
-0.24%		 42.05
12 月41.05
-0.35
-0.85%		41.70
0.65
1.58%		42.05
0.35
0.84%		42.05
0
0%		42.35
0.3
0.71%		 　42.40
0.05
0.12%		41.90
-0.5
-1.18%		41.90
0
0%		41.50
-0.4
-0.95%		41.40
-0.1
-0.24%		 　41.50
0.1
0.24%		41.50
0
0%		41.25
-0.25
-0.6%		41.20
-0.05
-0.12%		41.20
0
0%		 　41.20
0
0%		41.25
0.05
0.12%		41.80
0.55
1.33%		42.30
0.5
1.2%		42.30
0
0%		42.30
0
0%		 42.30
0
0%		41.95
-0.35
-0.83%		41.90
-0.05
-0.12%		41.77

說明:最高漲幅:6.93%最低跌幅:-5.47% 最高價:50.30最低價:40.95平均價:44.4,灰色底表示週末,漲141天(66.75)元,跌148天(-77.75)元,平盤25天
7%=3,4%=2,3%=6,2%=19,1%=64,0%=72,-0%=1,-1%=2,-2%=10,-3%=26,-4%=33,-5%=76,

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 6278 2315882 1337 105957045 45.40 46.20 45.20 45.85 0.85 0% 45.85 7 45.90 22 10.59
2014-01-03 6278 1620551 852 74162997 45.85 46.10 45.40 45.90 0.05 0.11% 45.85 30 45.95 2 10.60
2014-01-06 6278 1674292 841 76537419 45.90 46.15 45.30 45.45 0.45 -0.98% 45.45 13 45.50 5 10.50
2014-01-07 6278 1228583 768 55929694 45.95 45.95 45.25 45.25 0.20 -0.44% 45.25 53 45.30 1 10.45
2014-01-08 6278 2065209 1210 95082014 45.45 46.50 45.35 46.00 0.75 1.66% 46.00 37 46.10 3 10.62
2014-01-09 6278 2133954 1312 97939730 46.00 46.80 45.00 45.20 0.80 -1.74% 45.20 1 45.25 3 10.44
2014-01-10 6278 1168274 704 52688894 45.25 45.50 44.90 44.90 0.30 -0.66% 44.90 17 44.95 4 10.37
2014-01-13 6278 1587498 923 72421294 45.40 46.10 45.00 46.10 1.20 2.67% 46.05 16 46.10 10 10.65
2014-01-14 6278 3758563 1967 175313646 46.10 47.10 45.75 46.60 0.50 1.08% 46.60 21 46.65 15 10.76
2014-01-15 6278 1357637 880 63216831 46.70 46.80 46.25 46.50 0.10 -0.21% 46.45 3 46.50 2 10.74
2014-01-16 6278 1601110 1100 74490452 46.70 47.00 46.00 46.30 0.20 -0.43% 46.30 4 46.40 24 10.69
2014-01-17 6278 1135598 761 52200471 46.30 46.30 45.80 45.90 0.40 -0.86% 45.90 56 46.00 3 10.60
2014-01-20 6278 952826 646 44151596 46.15 46.55 45.95 46.20 0.30 0.65% 46.20 2 46.30 3 10.67
2014-01-21 6278 3379248 1829 159674794 47.10 47.80 46.80 46.80 0.60 1.3% 46.80 39 46.85 6 10.81
2014-01-22 6278 1433260 988 66474033 46.80 46.80 46.10 46.15 0.65 -1.39% 46.10 33 46.20 4 10.66
2014-01-23 6278 1250277 769 57346057 46.00 46.15 45.65 45.65 0.50 -1.08% 45.65 10 45.75 3 10.54
2014-01-24 6278 839345 564 38442610 45.65 46.20 45.60 45.70 0.05 0.11% 45.65 9 45.80 1 10.55
2014-01-27 6278 1675071 992 75468213 45.20 45.60 44.80 44.80 0.90 -1.97% 44.75 1 44.80 1 10.35
2014-02-05 6278 1215068 876 53914725 44.00 44.60 43.85 44.30 0.50 -1.12% 44.30 66 44.40 3 10.23
2014-02-06 6278 1140248 667 50792257 44.50 44.90 44.10 44.50 0.20 0.45% 44.45 21 44.50 70 10.28
2014-02-07 6278 933840 650 41926768 44.80 45.15 44.60 45.00 0.50 1.12% 44.95 5 45.00 187 10.39
2014-02-10 6278 1469743 876 65349616 44.80 44.80 44.20 44.35 0.65 -1.44% 44.35 6 44.40 123 10.24
2014-02-11 6278 2699284 1326 122112246 44.50 45.70 44.35 45.15 0.80 1.8% 45.15 15 45.20 2 10.43
2014-02-12 6278 856239 565 38710171 45.25 45.35 45.00 45.35 0.20 0.44% 45.35 7 45.40 17 10.47
2014-02-13 6278 518099 306 23360982 45.50 45.55 44.90 45.10 0.25 -0.55% 45.00 6 45.10 1 10.42
2014-02-14 6278 1005158 700 44956884 45.45 45.50 44.10 44.30 0.80 -1.77% 44.30 17 44.35 1 10.23
2014-02-17 6278 734683 488 32408505 44.40 44.50 43.85 43.90 0.40 -0.9% 43.90 14 44.00 17 10.14
2014-02-18 6278 604546 390 26840054 44.00 44.55 44.00 44.35 0.45 1.03% 44.35 18 44.40 2 10.24
2014-02-19 6278 680073 497 30283282 44.40 44.65 44.35 44.40 0.05 0.11% 44.40 20 44.50 4 10.25
2014-02-20 6278 1542745 1050 68382530 44.60 44.85 44.00 44.20 0.20 -0.45% 44.15 1 44.20 10 10.21
2014-02-21 6278 1644829 984 74192678 44.60 45.60 44.50 45.20 1.00 2.26% 45.10 18 45.20 33 10.44
2014-02-24 6278 1234649 750 56138744 45.50 45.60 45.20 45.40 0.20 0.44% 45.35 3 45.40 21 10.48
2014-02-25 6278 1256581 631 57113766 45.60 45.75 45.05 45.10 0.30 -0.66% 45.05 9 45.10 10 10.42
2014-02-26 6278 853538 581 38601010 45.50 45.50 45.10 45.10 0.00 0% 45.10 87 45.15 1 10.42
2014-02-27 6278 729264 452 32931030 45.40 45.40 45.00 45.15 0.05 0.11% 45.05 2 45.15 147 10.43
2014-03-03 6278 597981 367 26896443 45.10 45.40 44.85 44.90 0.25 -0.55% 44.90 35 44.95 11 10.37
2014-03-04 6278 865814 595 39260615 45.00 45.65 44.90 45.20 0.30 0.67% 45.15 1 45.20 4 10.44
2014-03-05 6278 1186813 639 53927458 45.60 45.70 45.30 45.40 0.20 0.44% 45.40 26 45.45 2 10.48
2014-03-06 6278 2240592 1231 102865351 45.20 46.30 45.15 45.95 0.55 1.21% 45.95 5 46.00 20 10.61
2014-03-07 6278 1408654 810 64184336 46.40 46.40 45.00 45.10 0.85 -1.85% 45.05 10 45.15 10 10.42
2014-03-10 6278 1111633 694 49539846 45.00 45.00 44.25 44.25 0.85 -1.88% 44.25 5 44.30 5 10.22
2014-03-11 6278 980575 616 43659156 44.30 45.00 44.20 44.65 0.40 0.9% 44.55 1 44.65 2 10.31
2014-03-12 6278 953648 577 42149499 44.10 44.50 44.10 44.15 0.50 -1.12% 44.10 30 44.15 1 10.20
2014-03-13 6278 835690 535 36967750 44.20 44.40 44.10 44.15 0.00 0% 44.15 7 44.20 12 10.20
2014-03-14 6278 936635 593 40998498 43.60 44.00 43.60 43.95 0.20 -0.45% 43.95 5 44.00 95 10.15
2014-03-17 6278 650845 397 28591338 44.00 44.00 43.70 43.95 0.00 0% 43.90 14 43.95 489 10.15
2014-03-18 6278 1087194 585 48298251 44.60 44.60 44.10 44.50 0.55 1.25% 44.45 18 44.50 7 10.28
2014-03-19 6278 1683783 1048 76239463 45.20 45.70 44.90 45.10 0.60 1.35% 45.10 25 45.15 3 10.09
2014-03-20 6278 1244525 776 56066075 45.10 45.35 44.65 45.20 0.10 0.22% 45.15 12 45.20 6 10.11
2014-03-21 6278 1482739 634 66925415 45.40 45.60 44.80 44.95 0.25 -0.55% 44.95 28 45.00 2 10.06
2014-03-24 6278 1171070 586 52108834 44.70 45.15 44.10 44.45 0.50 -1.11% 44.45 5 44.50 5 9.94
2014-03-25 6278 1263908 578 57095398 44.50 45.45 44.50 45.10 0.65 1.46% 45.10 19 45.15 2 10.09
2014-03-26 6278 695289 436 31373205 45.45 45.50 44.85 45.00 0.10 -0.22% 45.00 47 45.15 3 10.07
2014-03-27 6278 893969 503 40487287 45.00 45.50 45.00 45.20 0.20 0.44% 45.20 11 45.25 17 10.11
2014-03-28 6278 1150604 566 51802573 45.20 45.45 44.80 44.90 0.30 -0.66% 44.90 10 45.00 16 10.04
2014-03-31 6278 658394 376 29713925 45.00 45.35 44.90 45.15 0.25 0.56% 45.10 22 45.15 4 10.10
2014-04-01 6278 2505234 1332 115164264 45.30 46.25 45.20 45.90 0.75 1.66% 45.90 15 45.95 44 10.27
2014-04-02 6278 2505768 1310 116280828 46.30 46.70 46.15 46.15 0.25 0.54% 46.15 8 46.20 1 10.32
2014-04-03 6278 1215719 684 55943035 46.15 46.30 45.80 46.30 0.15 0.33% 46.20 3 46.30 57 10.36
2014-04-07 6278 12780207 5113 624832299 46.30 49.50 46.10 49.50 3.20 6.91% 49.50 132 0.00 0 11.07
2014-04-08 6278 6027950 3135 295346183 49.50 49.65 48.25 48.65 0.85 -1.72% 48.65 24 48.70 1 10.88
2014-04-09 6278 3120193 1584 153529956 48.65 49.60 48.65 49.10 0.45 0.92% 49.10 2 49.20 57 10.98
2014-04-10 6278 7469989 3368 373074636 49.05 51.30 48.55 49.40 0.30 0.61% 49.40 8 49.50 23 11.05
2014-04-11 6278 4088334 2053 197285138 49.00 49.10 47.30 48.50 0.90 -1.82% 48.50 17 48.60 24 10.85
2014-04-14 6278 1449352 813 69115259 48.25 48.40 47.20 47.20 1.30 -2.68% 47.20 2 47.30 1 10.56
2014-04-15 6278 1878673 999 90740642 47.50 48.95 47.50 48.30 1.10 2.33% 48.30 5 48.40 1 10.81
2014-04-16 6278 1279566 779 61649367 48.70 48.75 47.80 48.10 0.20 -0.41% 48.10 16 48.15 1 10.76
2014-04-17 6278 6371103 2969 316151050 48.60 50.40 48.30 50.20 2.10 4.37% 50.10 4 50.20 49 11.23
2014-04-18 6278 3313939 1643 165528206 50.50 50.80 49.45 49.70 0.50 -1% 49.70 2 49.75 1 11.12
2014-04-21 6278 3922756 1871 197707663 50.00 51.10 49.50 50.30 0.60 1.21% 50.30 45 50.40 26 11.25
2014-04-22 6278 6522830 3286 316651246 50.30 50.70 47.20 47.55 2.75 -5.47% 47.50 62 47.55 21 10.64
2014-04-23 6278 6427511 3291 300477704 47.80 47.90 45.95 46.65 0.90 -1.89% 46.60 43 46.70 3 10.44
2014-04-24 6278 2017798 1130 94394115 46.40 47.20 46.35 46.65 0.00 0% 46.60 9 46.65 10 10.44
2014-04-25 6278 4321402 2171 194750611 46.65 46.65 44.00 44.60 2.05 -4.39% 44.60 19 44.65 3 9.98
2014-04-28 6278 1500746 829 66858520 43.30 45.25 43.30 45.00 0.40 0.9% 45.00 5 45.10 17 10.07
2014-04-29 6278 1663482 958 75121127 45.00 45.65 44.30 45.20 0.20 0.44% 45.20 12 45.25 5 10.11
2014-04-30 6278 2537985 1407 113743566 44.05 45.70 44.05 45.05 0.15 -0.33% 45.00 13 45.05 3 10.08
2014-05-02 6278 1584909 888 71358068 44.70 45.45 44.60 45.25 0.20 0.44% 45.20 32 45.25 9 10.12
2014-05-05 6278 1307094 712 58546045 45.30 45.30 44.50 44.75 0.50 -1.1% 44.75 16 44.80 8 10.01
2014-05-06 6278 2221782 1205 98336016 44.60 44.95 44.00 44.15 0.60 -1.34% 44.15 44 44.25 2 12.00
2014-05-07 6278 854224 567 37983205 44.10 44.70 44.00 44.40 0.25 0.57% 44.40 9 44.50 2 12.07
2014-05-08 6278 706847 455 31303664 44.50 44.65 44.10 44.20 0.20 -0.45% 44.20 5 44.30 5 12.01
2014-05-09 6278 1725188 1031 77189554 44.65 45.40 44.20 44.20 0.00 0% 44.20 1 44.25 11 12.01
2014-05-12 6278 1768430 942 77441848 44.20 44.70 43.05 43.10 1.10 -2.49% 43.10 64 43.15 70 11.71
2014-05-13 6278 2083358 1210 88346842 43.30 43.80 41.60 42.00 1.10 -2.55% 42.00 15 42.10 7 11.41
2014-05-14 6278 527206 361 22239881 42.20 42.60 41.90 42.35 0.35 0.83% 42.30 1 42.35 13 11.51
2014-05-15 6278 410053 276 17271782 42.35 42.35 42.00 42.15 0.20 -0.47% 42.15 2 42.20 14 11.45
2014-05-16 6278 430471 291 18154442 42.00 42.45 41.95 42.35 0.20 0.47% 42.35 19 42.40 16 11.51
2014-05-19 6278 476122 325 20110984 42.30 42.50 42.00 42.25 0.10 -0.24% 42.20 23 42.25 7 11.48
2014-05-20 6278 434120 267 18489851 42.45 42.80 42.45 42.55 0.30 0.71% 42.55 14 42.60 15 11.56
2014-05-21 6278 646700 411 27390400 42.90 42.90 42.05 42.10 0.45 -1.06% 42.10 14 42.15 9 11.44
2014-05-22 6278 372680 238 15775411 42.20 42.60 42.20 42.40 0.30 0.71% 42.35 1 42.40 3 11.52
2014-05-23 6278 614995 412 26149629 42.55 42.70 42.35 42.70 0.30 0.71% 42.50 1 42.70 1 11.60
2014-05-26 6278 592144 394 25251121 42.70 42.80 42.50 42.55 0.15 -0.35% 42.50 71 42.55 8 11.56
2014-05-27 6278 449384 345 19115220 42.30 42.75 42.30 42.65 0.10 0.24% 42.55 12 42.65 7 11.59
2014-05-28 6278 851401 570 36428058 42.55 42.95 42.55 42.80 0.15 0.35% 42.80 17 42.85 3 11.63
2014-05-29 6278 1050101 710 45450409 42.70 43.45 42.70 43.30 0.50 1.17% 43.25 17 43.30 11 11.77
2014-05-30 6278 843025 557 36500922 43.45 43.60 42.95 43.30 0.00 0% 43.25 1 43.30 1 11.77
2014-06-03 6278 548260 444 23678430 43.40 43.45 43.00 43.20 0.10 -0.23% 43.20 28 43.25 4 11.74
2014-06-04 6278 588077 443 25300392 43.20 43.25 42.80 42.85 0.35 -0.81% 42.85 47 42.90 22 11.64
2014-06-05 6278 760477 503 32805007 42.85 43.30 42.85 43.10 0.25 0.58% 43.10 19 43.15 3 11.71
2014-06-06 6278 3434926 1807 152733654 43.20 45.25 43.20 44.50 1.40 3.25% 44.50 7 44.55 7 12.09
2014-06-09 6278 988397 657 43709192 45.00 45.00 43.85 43.85 0.65 -1.46% 43.85 47 44.00 1 11.92
2014-06-10 6278 750894 475 32912420 44.00 44.35 43.65 43.65 0.20 -0.46% 43.65 1 43.75 3 11.86
2014-06-11 6278 748461 374 32823713 43.65 44.10 43.65 43.75 0.10 0.23% 43.70 75 43.75 19 11.89
2014-06-12 6278 804096 427 35350989 43.75 44.25 43.70 43.90 0.15 0.34% 43.90 3 43.95 2 11.93
2014-06-13 6278 596497 348 26284913 44.00 44.35 43.90 44.05 0.15 0.34% 44.00 39 44.05 12 11.97
2014-06-16 6278 799587 388 35381492 43.95 44.60 43.95 44.15 0.10 0.23% 44.10 14 44.20 14 12.00
2014-06-17 6278 513772 351 22686358 44.15 44.50 44.00 44.00 0.15 -0.34% 44.00 24 44.10 9 11.96
2014-06-18 6278 873383 638 38406080 44.15 44.20 43.70 43.90 0.10 -0.23% 43.90 16 44.00 9 11.93
2014-06-19 6278 443563 309 19531674 43.90 44.30 43.90 43.95 0.05 0.11% 43.95 41 44.00 13 11.94
2014-06-20 6278 613350 395 26923718 43.95 44.25 43.70 43.70 0.25 -0.57% 43.70 23 43.90 20 11.88
2014-06-23 6278 832060 502 36462351 43.75 44.40 43.25 43.40 0.30 -0.69% 43.40 31 43.50 28 11.79
2014-06-24 6278 619744 390 27178333 43.60 44.15 43.60 44.00 0.60 1.38% 44.00 19 44.05 1 11.96
2014-06-25 6278 730490 577 32427102 44.00 44.60 43.90 44.35 0.35 0.8% 44.35 11 44.40 10 12.05
2014-06-26 6278 634098 423 28147915 44.40 44.60 44.20 44.25 0.10 -0.23% 44.20 37 44.30 5 12.02
2014-06-27 6278 3967515 2231 181272969 44.50 46.60 44.40 45.85 1.60 3.62% 45.85 41 45.90 26 12.46
2014-06-30 6278 1412769 862 64476678 46.00 46.20 45.35 45.60 0.25 -0.55% 45.55 18 45.60 13 12.39
2014-07-01 6278 1028940 605 46864922 45.80 45.80 45.25 45.60 0.00 0% 45.60 4 45.65 16 12.39
2014-07-02 6278 1965943 1073 90443435 45.70 46.65 45.20 45.25 0.35 -0.77% 45.25 74 45.35 11 12.30
2014-07-03 6278 2425434 1308 112121548 45.55 46.60 45.55 46.20 0.95 2.1% 46.20 11 46.25 20 12.55
2014-07-04 6278 1784809 1013 83317773 46.50 47.20 46.45 46.45 0.25 0.54% 46.40 50 46.45 2 12.62
2014-07-07 6278 1373356 707 63085547 46.50 46.50 45.60 45.85 0.60 -1.29% 45.85 40 45.90 35 12.46
2014-07-08 6278 1839712 1087 86201216 45.95 47.35 45.95 46.90 1.05 2.29% 46.85 40 46.90 5 12.74
2014-07-09 6278 842396 495 39235889 46.90 47.00 46.20 46.50 0.40 -0.85% 46.50 31 46.60 1 12.64
2014-07-10 6278 626121 416 29017784 46.50 46.60 46.20 46.45 0.05 -0.11% 46.40 3 46.45 7 12.62
2014-07-11 6278 1361306 766 62162420 46.40 46.40 45.05 45.15 1.30 -2.8% 45.15 22 45.35 7 12.27
2014-07-14 6278 655090 424 29871469 45.20 45.85 45.20 45.55 0.40 0.89% 45.55 6 45.65 6 12.38
2014-07-15 6278 687455 343 31655851 45.65 46.30 45.65 45.80 0.25 0.55% 45.80 27 45.85 12 12.45
2014-07-16 6278 608013 385 27810187 45.80 46.00 45.55 45.60 0.20 -0.44% 45.60 56 45.75 3 12.39
2014-07-17 6278 844899 503 38460105 45.60 45.90 45.15 45.25 0.35 -0.77% 45.25 4 45.35 1 12.30
2014-07-18 6278 1493817 761 68353131 45.25 46.15 45.05 45.55 0.30 0.66% 45.55 13 45.60 8 12.38
2014-07-21 6278 4697384 1395 213934043 45.50 46.20 45.25 45.60 0.05 0.11% 45.55 31 45.60 10 12.39
2014-07-22 6278 5356608 1858 229396335 42.60 43.80 42.60 43.75 0.00 -4.06% 43.75 35 43.80 62 11.89
2014-07-24 6278 1715113 859 75686585 43.80 44.65 43.75 44.20 0.45 1.03% 44.20 24 44.30 2 12.01
2014-07-25 6278 1073390 600 47196816 44.60 44.60 43.65 43.75 0.45 -1.02% 43.75 42 43.90 8 11.89
2014-07-28 6278 713421 391 31413024 43.75 44.20 43.75 44.00 0.25 0.57% 43.90 2 44.00 2 11.96
2014-07-29 6278 1227111 781 53926855 44.20 44.95 43.05 43.35 0.65 -1.48% 43.30 6 43.35 3 11.78
2014-07-30 6278 801104 606 35235676 43.35 44.30 43.35 44.00 0.65 1.5% 44.00 26 44.05 34 11.96
2014-07-31 6278 733638 369 32364904 44.30 44.60 43.70 44.10 0.10 0.23% 44.05 57 44.10 10 11.98
2014-08-01 6278 387756 243 16931014 43.10 44.00 43.10 44.00 0.10 -0.23% 44.00 13 44.05 7 11.96
2014-08-04 6278 839462 423 37210500 44.00 44.85 43.55 44.70 0.70 1.59% 44.60 13 44.70 1 12.15
2014-08-05 6278 827541 434 36627955 44.75 44.75 44.10 44.25 0.45 -1.01% 44.25 3 44.30 9 12.02
2014-08-06 6278 630920 359 27524739 44.25 44.25 43.30 43.60 0.65 -1.47% 43.60 21 43.70 1 11.85
2014-08-07 6278 448524 330 19397494 43.80 43.90 42.85 42.85 0.75 -1.72% 42.85 47 42.95 3 11.64
2014-08-08 6278 441671 313 18894016 42.85 43.40 42.20 43.40 0.55 1.28% 43.15 2 43.40 25 11.79
2014-08-11 6278 444844 318 19313683 43.50 43.70 43.15 43.45 0.05 0.12% 43.40 12 43.45 8 11.81
2014-08-12 6278 576243 306 25307556 44.00 44.30 43.60 43.65 0.20 0.46% 43.65 7 43.70 2 11.86
2014-08-13 6278 442383 277 19333747 43.60 44.00 43.60 43.80 0.15 0.34% 43.80 40 43.85 1 12.07
2014-08-14 6278 565314 356 24812567 44.00 44.15 43.60 43.90 0.10 0.23% 43.90 2 43.95 18 12.09
2014-08-15 6278 540367 401 23794623 44.20 44.25 43.75 44.15 0.25 0.57% 44.05 1 44.15 1 12.16
2014-08-18 6278 2521901 1328 113004147 44.15 45.30 44.15 44.90 0.75 1.7% 44.85 13 44.90 21 12.37
2014-08-19 6278 3800036 1887 174899956 45.30 46.45 45.15 46.10 1.20 2.67% 46.05 19 46.10 26 12.70
2014-08-20 6278 7485574 3341 352659200 47.00 47.65 46.50 46.80 0.70 1.52% 46.80 58 46.90 16 12.89
2014-08-21 6278 3939551 1921 185310547 47.40 47.40 46.75 47.10 0.30 0.64% 47.10 29 47.15 30 12.98
2014-08-22 6278 2386833 1555 112014050 47.30 47.45 46.60 47.10 0.00 0% 47.05 10 47.10 7 12.98
2014-08-25 6278 2833244 1498 134725152 47.10 48.10 46.95 47.10 0.00 0% 47.10 17 47.20 1 12.98
2014-08-26 6278 1783491 1190 83881010 47.25 47.70 46.50 47.05 0.05 -0.11% 47.00 12 47.05 3 12.96
2014-08-27 6278 8038384 3997 388063363 47.30 49.25 47.15 47.70 0.65 1.38% 47.70 29 47.75 27 13.14
2014-08-28 6278 2807494 1574 132605254 47.75 47.90 46.70 47.20 0.50 -1.05% 47.20 3 47.25 2 13.00
2014-08-29 6278 1376667 803 65184898 47.20 47.75 46.85 47.45 0.25 0.53% 47.40 1 47.45 158 13.07
2014-09-01 6278 1690016 978 81317734 47.65 48.50 47.50 47.80 0.35 0.74% 47.75 9 47.85 8 13.17
2014-09-02 6278 1984013 1257 95484084 48.00 48.60 47.60 48.35 0.55 1.15% 48.30 2 48.35 7 13.32
2014-09-03 6278 1303710 854 62301929 48.50 48.50 47.40 47.60 0.75 -1.55% 47.60 1 47.65 1 13.11
2014-09-04 6278 722743 453 34473242 47.50 47.95 47.50 47.50 0.10 -0.21% 47.50 26 47.55 5 13.09
2014-09-05 6278 624344 391 29717495 47.50 47.90 47.45 47.75 0.25 0.53% 47.70 6 47.75 7 13.15
2014-09-09 6278 1240580 811 58188811 47.40 47.50 46.60 46.70 1.05 -2.2% 46.70 26 46.75 10 12.87
2014-09-10 6278 1890520 1199 86871376 46.55 46.75 45.40 45.85 0.85 -1.82% 45.85 24 46.00 1 12.63
2014-09-11 6278 905704 703 41900812 46.00 46.60 45.85 46.40 0.55 1.2% 46.35 18 46.40 3 12.78
2014-09-12 6278 669617 435 30823886 46.60 46.60 45.80 45.80 0.60 -1.29% 45.80 1 46.00 18 12.62
2014-09-15 6278 539421 416 24661520 45.40 46.30 45.25 46.10 0.30 0.66% 46.00 1 46.10 14 12.70
2014-09-16 6278 607187 415 27623306 45.50 46.10 45.10 45.40 0.70 -1.52% 45.40 3 45.55 1 12.51
2014-09-17 6278 2668051 1490 118733918 45.50 45.85 43.80 44.10 1.30 -2.86% 44.10 46 44.15 1 12.15
2014-09-18 6278 1102161 749 49319516 44.10 45.05 44.10 44.95 0.85 1.93% 44.95 7 45.00 8 12.38
2014-09-19 6278 574429 479 25858885 45.00 45.25 44.90 45.10 0.15 0.33% 44.95 7 45.10 9 12.42
2014-09-22 6278 482624 333 21687767 45.40 45.40 44.55 45.20 0.10 0.22% 45.20 16 45.25 10 12.45
2014-09-23 6278 666400 421 30177335 45.20 45.60 44.85 45.60 0.40 0.88% 45.55 10 45.60 23 12.56
2014-09-24 6278 731875 658 33434128 45.70 45.80 45.45 45.75 0.15 0.33% 45.75 209 45.80 33 12.60
2014-09-25 6278 1858705 1030 86248148 46.00 47.20 45.80 46.25 0.50 1.09% 46.20 59 46.25 6 12.74
2014-09-26 6278 609904 393 27948249 46.00 46.10 45.60 45.85 0.40 -0.86% 45.80 1 45.85 1 12.63
2014-09-29 6278 383689 313 17527496 46.20 46.20 45.45 45.50 0.35 -0.76% 45.50 4 45.60 5 12.53
2014-09-30 6278 1118620 708 49595986 45.35 45.70 43.20 44.45 1.05 -2.31% 44.40 35 44.45 1 12.25
2014-10-01 6278 520390 381 23183952 44.60 44.70 44.40 44.40 0.05 -0.11% 44.40 3 44.45 1 12.23
2014-10-02 6278 544720 374 23955111 44.20 44.40 43.60 44.05 0.35 -0.79% 44.05 4 44.10 7 12.13
2014-10-03 6278 331062 207 14729610 44.30 44.70 44.25 44.70 0.65 1.48% 44.65 1 44.70 3 12.31
2014-10-06 6278 456341 256 20260564 45.00 45.00 44.20 44.25 0.45 -1.01% 44.25 59 44.40 1 12.19
2014-10-07 6278 436450 338 19329786 44.30 44.55 44.00 44.00 0.25 -0.56% 44.00 41 44.15 4 12.12
2014-10-08 6278 438654 222 19346051 43.95 44.40 43.90 44.05 0.05 0.11% 44.05 5 44.20 13 12.13
2014-10-09 6278 608817 466 26622786 44.20 44.50 43.30 43.35 0.70 -1.59% 43.35 9 43.40 2 11.94
2014-10-13 6278 839148 480 35459243 42.50 42.80 42.00 42.00 1.35 -3.11% 42.00 54 42.10 2 11.57
2014-10-14 6278 783486 538 32973605 41.95 42.75 41.45 42.50 0.50 1.19% 42.50 16 42.65 14 11.71
2014-10-15 6278 650263 427 27276815 42.50 42.90 41.55 41.80 0.70 -1.65% 41.60 8 41.80 10 11.52
2014-10-16 6278 655432 430 26881474 40.30 41.65 40.30 41.15 0.65 -1.56% 41.10 22 41.15 2 11.34
2014-10-17 6278 1246345 552 53359754 41.35 44.00 40.85 44.00 2.85 6.93% 44.00 173 0.00 0 12.12
2014-10-20 6278 1425020 913 61406950 43.45 44.00 42.55 42.75 1.25 -2.84% 42.70 17 42.75 2 11.78
2014-10-21 6278 518254 431 21795961 42.50 42.50 41.80 42.05 0.70 -1.64% 42.00 14 42.05 10 11.58
2014-10-22 6278 459868 337 19483285 42.30 42.50 42.20 42.50 0.45 1.07% 42.30 10 42.50 44 11.71
2014-10-23 6278 276892 214 11646437 42.45 42.45 41.80 42.15 0.35 -0.82% 42.00 1 42.15 3 11.61
2014-10-24 6278 559192 388 23175691 42.30 42.30 41.20 41.50 0.65 -1.54% 41.50 103 41.55 20 11.43
2014-10-27 6278 368935 264 15229122 41.60 41.60 41.00 41.10 0.40 -0.96% 41.05 24 41.10 2 11.32
2014-10-28 6278 376134 311 15716848 41.60 42.10 41.55 41.80 0.70 1.7% 41.70 11 41.80 41 11.52
2014-10-29 6278 585397 343 24712197 42.30 42.40 42.00 42.20 0.40 0.96% 42.20 6 42.25 21 11.63
2014-10-30 6278 565815 339 23823780 42.40 42.40 41.90 41.90 0.30 -0.71% 41.90 39 42.20 3 11.57
2014-10-31 6278 571536 375 24247650 42.40 42.60 42.25 42.55 0.65 1.55% 42.50 5 42.55 2 11.75
2014-11-03 6278 1585397 857 69358167 42.70 44.10 42.70 43.70 1.15 2.7% 43.70 4 43.75 11 12.07
2014-11-04 6278 775043 391 33708893 44.00 44.05 42.95 43.15 0.55 -1.26% 43.15 10 43.40 4 11.92
2014-11-05 6278 674619 519 28811388 43.20 43.40 42.40 42.40 0.75 -1.74% 42.40 27 42.50 1 11.71
2014-11-06 6278 1153209 701 49418486 42.20 43.30 42.10 42.50 0.10 0.24% 42.50 70 42.75 3 11.74
2014-11-07 6278 1739027 1081 75589769 43.00 43.95 42.80 43.50 1.00 2.35% 43.50 14 43.60 1 12.02
2014-11-10 6278 1266051 746 55764767 44.00 44.50 43.50 43.50 0.00 0% 43.50 22 43.70 2 12.02
2014-11-11 6278 395135 271 17092931 43.70 43.95 43.00 43.15 0.35 -0.8% 43.15 1 43.40 15 11.92
2014-11-12 6278 1355001 768 57123639 42.70 43.05 41.75 41.90 1.25 -2.9% 41.90 25 41.95 4 11.57
2014-11-13 6278 598173 340 25046394 41.90 42.15 41.70 41.75 0.15 -0.36% 41.75 16 41.80 85 11.53
2014-11-14 6278 291601 231 12280204 41.80 42.30 41.80 42.20 0.45 1.08% 42.15 8 42.25 2 11.66
2014-11-17 6278 583567 309 24331249 42.40 42.40 41.60 41.65 0.55 -1.3% 41.65 8 41.75 1 11.51
2014-11-18 6278 771190 467 31788785 41.65 41.75 40.95 40.95 0.70 -1.68% 40.95 1 41.05 4 11.31
2014-11-19 6278 570665 312 23481773 41.05 41.40 40.85 41.10 0.15 0.37% 41.10 25 41.30 11 11.35
2014-11-20 6278 306171 218 12777691 41.55 41.95 41.30 41.80 0.70 1.7% 41.80 28 41.85 4 11.55
2014-11-21 6278 329473 305 13757137 42.00 42.00 41.65 41.85 0.05 0.12% 41.80 2 41.90 25 11.56
2014-11-24 6278 416472 276 17295462 42.00 42.10 41.30 41.35 0.50 -1.19% 41.35 37 41.45 1 11.42
2014-11-25 6278 363038 235 14964016 41.35 41.45 41.10 41.20 0.15 -0.36% 41.20 4 41.25 7 11.38
2014-11-26 6278 415344 219 17213488 41.20 41.80 41.20 41.35 0.15 0.36% 41.35 12 41.40 5 11.42
2014-11-27 6278 276077 169 11449843 41.35 41.80 41.35 41.50 0.15 0.36% 41.50 12 41.55 29 11.46
2014-11-28 6278 260870 194 10838605 41.80 41.80 41.40 41.40 0.10 -0.24% 41.40 2 41.50 9 11.44
2014-12-01 6278 359286 259 14757650 40.90 41.40 40.60 41.05 0.35 -0.85% 41.05 26 41.20 9 11.34
2014-12-02 6278 469623 309 19440921 41.05 41.70 40.80 41.70 0.65 1.58% 41.60 1 41.70 2 11.52
2014-12-03 6278 693545 450 29072040 41.75 42.10 41.55 42.05 0.35 0.84% 42.00 2 42.05 20 11.62
2014-12-04 6278 575002 368 24288929 42.45 42.45 42.05 42.05 0.00 0% 42.05 16 42.20 11 11.62
2014-12-05 6278 488689 340 20655417 42.00 42.50 42.00 42.35 0.30 0.71% 42.35 1 42.40 2 11.70
2014-12-08 6278 365609 250 15550119 42.60 42.75 42.40 42.40 0.05 0.12% 42.40 4 42.45 3 11.71
2014-12-09 6278 287152 205 12106065 42.40 42.45 41.90 41.90 0.50 -1.18% 41.90 19 42.00 75 11.57
2014-12-10 6278 496787 347 20886890 41.90 42.65 41.70 41.90 0.00 0% 41.85 10 41.90 11 11.57
2014-12-11 6278 339246 262 14091902 41.75 41.75 41.40 41.50 0.40 -0.95% 41.50 6 41.75 3 11.46
2014-12-12 6278 4406347 2511 158133186 35.35 36.40 34.95 41.40 0.65 -0.24% 35.70 6 35.80 1 14.63
2014-12-15 6278 365519 261 15160437 40.90 41.80 40.90 41.50 0.10 0.24% 41.50 3 41.60 10 11.46
2014-12-16 6278 312561 265 13013726 41.10 41.80 41.10 41.50 0.00 0% 41.50 4 41.65 2 11.46
2014-12-17 6278 459481 360 19016358 41.80 41.80 41.25 41.25 0.25 -0.6% 41.25 27 41.40 2 11.40
2014-12-18 6278 420046 306 17320739 41.25 41.70 41.15 41.20 0.05 -0.12% 41.15 40 41.25 10 11.38
2014-12-19 6278 384478 293 15861763 41.50 41.70 40.90 41.20 0.00 0% 41.15 1 41.20 2 11.38
2014-12-22 6278 284961 172 11770890 41.50 41.60 41.05 41.20 0.00 0% 41.20 23 41.30 1 11.38
2014-12-23 6278 483106 315 19949271 41.55 41.60 41.20 41.25 0.05 0.12% 41.25 1 41.50 20 11.40
2014-12-24 6278 503661 383 20948143 41.25 41.90 41.25 41.80 0.55 1.33% 41.80 21 41.85 11 11.55
2014-12-25 6278 663160 409 28009981 41.85 42.60 41.80 42.30 0.50 1.2% 42.25 8 42.30 18 11.69
2014-12-26 6278 385284 238 16256541 42.60 42.60 42.05 42.30 0.00 0% 42.20 14 42.30 2 11.69
2014-12-27 6278 279541 176 11856405 42.30 42.60 42.30 42.30 0.00 0% 42.30 16 42.40 34 11.69
2014-12-29 6278 754545 421 32097167 42.30 42.85 42.25 42.30 0.00 0% 42.30 23 42.35 1 11.69
2014-12-30 6278 272675 214 11499112 42.60 42.60 41.95 41.95 0.35 -0.83% 41.95 8 42.00 1 11.59
2014-12-31 6278 235914 203 9893188 41.95 42.10 41.80 41.90 0.05 -0.12% 41.85 26 41.90 2 11.57