光寶科(2301)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　47.45
0
0%		46.65
-0.8
-1.69%		 　46.50
-0.15
-0.32%		46.90
0.4
0.86%		46.75
-0.15
-0.32%		46.10
-0.65
-1.39%		46.75
0.65
1.41%		 　46.40
-0.35
-0.75%		46.00
-0.4
-0.86%		45.70
-0.3
-0.65%		46.30
0.6
1.31%		46.20
-0.1
-0.22%		 　45.60
-0.6
-1.3%		45.50
-0.1
-0.22%		45.85
0.35
0.77%		45.30
-0.55
-1.2%		45.70
0.4
0.88%		 　44.85
-0.85
-1.86%		 45.61
2 月　　　　43.00
-1.85
-4.12%		43.00
0
0%		43.65
0.65
1.51%		 　44.70
1.05
2.41%		43.55
-1.15
-2.57%		44.30
0.75
1.72%		44.30
0
0%		45.00
0.7
1.58%		 　45.90
0.9
2%		46.35
0.45
0.98%		45.30
-1.05
-2.27%		44.40
-0.9
-1.99%		45.00
0.6
1.35%		 　44.30
-0.7
-1.56%		43.85
-0.45
-1.02%		43.85
0
0%		44.55
0.7
1.6%		 44.36
3 月　　43.70
-0.85
-1.91%		43.45
-0.25
-0.57%		43.60
0.15
0.35%		43.60
0
0%		43.40
-0.2
-0.46%		 　43.35
-0.05
-0.12%		43.35
0
0%		43.35
0
0%		43.50
0.15
0.35%		42.40
-1.1
-2.53%		 　42.00
-0.4
-0.94%		43.15
1.15
2.74%		43.50
0.35
0.81%		42.70
-0.8
-1.84%		42.65
-0.05
-0.12%		 　42.85
0.2
0.47%		43.05
0.2
0.47%		43.80
0.75
1.74%		43.75
-0.05
-0.11%		45.20
1.45
3.31%		 45.40
0.2
0.44%		43.49
4 月45.80
0.4
0.88%		45.65
-0.15
-0.33%		44.95
-0.7
-1.53%		 　　45.80
0.85
1.89%		46.25
0.45
0.98%		46.35
0.1
0.22%		46.10
-0.25
-0.54%		46.15
0.05
0.11%		 　46.10
-0.05
-0.11%		46.50
0.4
0.87%		46.60
0.1
0.22%		46.40
-0.2
-0.43%		46.00
-0.4
-0.86%		 　46.00
0
0%		47.00
1
2.17%		46.70
-0.3
-0.64%		46.45
-0.25
-0.54%		45.40
-1.05
-2.26%		 　46.10
0.7
1.54%		46.15
0.05
0.11%		46.10
-0.05
-0.11%		 46.13
5 月　46.70
0.6
1.3%		 　46.65
-0.05
-0.11%		46.70
0.05
0.11%		46.70
0
0%		46.90
0.2
0.43%		46.70
-0.2
-0.43%		 　46.70
0
0%		47.00
0.3
0.64%		45.85
-1.15
-2.45%		45.60
-0.25
-0.55%		46.65
1.05
2.3%		 　47.20
0.55
1.18%		46.95
-0.25
-0.53%		47.15
0.2
0.43%		48.15
1
2.12%		48.20
0.05
0.1%		 　47.70
-0.5
-1.04%		47.80
0.1
0.21%		48.30
0.5
1.05%		48.80
0.5
1.04%		48.60
-0.2
-0.41%		 47.24
6 月　　48.95
0.35
0.72%		48.80
-0.15
-0.31%		48.60
-0.2
-0.41%		48.45
-0.15
-0.31%		 　49.10
0.65
1.34%		49.30
0.2
0.41%		48.60
-0.7
-1.42%		48.95
0.35
0.72%		48.65
-0.3
-0.61%		 　48.15
-0.5
-1.03%		49.10
0.95
1.97%		49.45
0.35
0.71%		49.20
-0.25
-0.51%		50.40
1.2
2.44%		 　48.85
-1.55
-3.08%		48.45
-0.4
-0.82%		48.30
-0.15
-0.31%		48.45
0.15
0.31%		49.15
0.7
1.44%		 　49.85
0.7
1.42%		 49
7 月50.20
0.35
0.7%		50.90
0.7
1.39%		51.50
0.6
1.18%		52.60
1.1
2.14%		 　52.60
0
0%		52.40
-0.2
-0.38%		53.10
0.7
1.34%		54.30
1.2
2.26%		54.10
-0.2
-0.37%		 　54.30
0.2
0.37%		53.50
-0.8
-1.47%		53.60
0.1
0.19%		53.00
-0.6
-1.12%		53.70
0.7
1.32%		 　53.30
-0.4
-0.74%		53.80
0.5
0.94%		 55.00
1.2
2.23%		55.00
0
0%		 　55.00
0
0%		55.00
0
0%		54.00
-1
-1.82%		50.80
-3.2
-5.93%		53.4
8 月49.30
-1.5
-2.95%		 　48.40
-0.9
-1.83%		48.45
0.05
0.1%		48.80
0.35
0.72%		48.20
-0.6
-1.23%		48.30
0.1
0.21%		 　48.50
0.2
0.41%		48.90
0.4
0.82%		48.85
-0.05
-0.1%		48.80
-0.05
-0.1%		48.30
-0.5
-1.02%		 　47.95
-0.35
-0.72%		48.40
0.45
0.94%		48.75
0.35
0.72%		48.45
-0.3
-0.62%		50.00
1.55
3.2%		 　49.60
-0.4
-0.8%		49.70
0.1
0.2%		50.00
0.3
0.6%		49.70
-0.3
-0.6%		49.55
-0.15
-0.3%		 48.94
9 月50.00
0.45
0.91%		49.05
-0.95
-1.9%		49.50
0.45
0.92%		49.30
-0.2
-0.4%		48.60
-0.7
-1.42%		 　　48.30
-0.3
-0.62%		47.50
-0.8
-1.66%		47.70
0.2
0.42%		47.55
-0.15
-0.31%		 　47.05
-0.5
-1.05%		47.60
0.55
1.17%		47.80
0.2
0.42%		47.25
-0.55
-1.15%		47.20
-0.05
-0.11%		 　46.00
-1.2
-2.54%		45.85
-0.15
-0.33%		46.30
0.45
0.98%		45.45
-0.85
-1.84%		45.10
-0.35
-0.77%		 　44.10
-1
-2.22%		43.85
-0.25
-0.57%		 46.94
10 月43.95
0.1
0.23%		43.50
-0.45
-1.02%		44.65
1.15
2.64%		 　44.20
-0.45
-1.01%		44.00
-0.2
-0.45%		44.05
0.05
0.11%		44.30
0.25
0.57%		 　　43.30
-1
-2.26%		43.30
0
0%		41.55
-1.75
-4.04%		41.05
-0.5
-1.2%		40.60
-0.45
-1.1%		 　41.55
0.95
2.34%		41.00
-0.55
-1.32%		41.30
0.3
0.73%		40.70
-0.6
-1.45%		41.10
0.4
0.98%		 　41.15
0.05
0.12%		41.20
0.05
0.12%		42.25
1.05
2.55%		41.20
-1.05
-2.49%		42.60
1.4
3.4%		42.41
11 月 　42.70
0.1
0.23%		43.00
0.3
0.7%		42.25
-0.75
-1.74%		42.25
0
0%		42.00
-0.25
-0.59%		 　42.75
0.75
1.79%		41.60
-1.15
-2.69%		38.70
-2.9
-6.97%		38.40
-0.3
-0.78%		38.10
-0.3
-0.78%		 　37.10
-1
-2.62%		37.10
0
0%		36.80
-0.3
-0.81%		37.60
0.8
2.17%		37.25
-0.35
-0.93%		 　37.50
0.25
0.67%		37.50
0
0%		37.35
-0.15
-0.4%		37.55
0.2
0.54%		37.50
-0.05
-0.13%		 39.12
12 月37.10
-0.4
-1.07%		36.35
-0.75
-2.02%		36.75
0.4
1.1%		36.90
0.15
0.41%		37.10
0.2
0.54%		 　37.00
-0.1
-0.27%		37.00
0
0%		36.25
-0.75
-2.03%		36.30
0.05
0.14%		37.10
0.8
2.2%		 　36.75
-0.35
-0.94%		36.60
-0.15
-0.41%		35.75
-0.85
-2.32%		35.15
-0.6
-1.68%		35.55
0.4
1.14%		 　36.00
0.45
1.27%		36.60
0.6
1.67%		36.55
-0.05
-0.14%		36.20
-0.35
-0.96%		36.30
0.1
0.28%		36.70
0.4
1.1%		 36.50
-0.2
-0.54%		36.50
0
0%		36.40
-0.1
-0.27%		36.49

說明:最高漲幅:3.4%最低跌幅:-6.97% 最高價:55.00最低價:35.15平均價:45.22,灰色底表示週末,漲133天(65.25)元,跌157天(-89.75)元,平盤24天
3%=6,2%=29,1%=58,0%=64,-0%=1,-1%=1,-2%=6,-3%=10,-4%=32,-5%=40,-6%=67,

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 2301 2477764 808 117461415 47.80 47.80 47.15 47.45 0.35 0% 47.40 5 47.45 16 12.76
2014-01-03 2301 4953936 2635 231691584 47.00 47.15 46.60 46.65 0.80 -1.69% 46.65 68 46.70 1 12.54
2014-01-06 2301 5092453 2369 237171102 46.70 47.10 46.20 46.50 0.15 -0.32% 46.50 15 46.60 12 12.50
2014-01-07 2301 4226189 1793 197884049 46.50 47.15 46.40 46.90 0.40 0.86% 46.80 40 46.90 138 12.61
2014-01-08 2301 3137036 1417 147200847 47.00 47.20 46.60 46.75 0.15 -0.32% 46.75 57 47.00 4 12.57
2014-01-09 2301 10011483 4115 468201989 47.20 47.35 46.05 46.10 0.65 -1.39% 46.10 44 46.25 48 12.39
2014-01-10 2301 8111043 3114 378363029 46.30 46.90 46.10 46.75 0.65 1.41% 46.70 20 46.75 114 12.57
2014-01-13 2301 6410453 2452 298601146 46.85 47.00 46.15 46.40 0.35 -0.75% 46.35 70 46.40 85 12.47
2014-01-14 2301 4652261 1519 213804606 45.80 46.10 45.75 46.00 0.40 -0.86% 45.95 453 46.00 49 12.37
2014-01-15 2301 7829646 3276 360070990 46.10 46.40 45.70 45.70 0.30 -0.65% 45.70 448 45.85 2 12.28
2014-01-16 2301 9799838 2960 453319799 46.10 46.40 46.05 46.30 0.60 1.31% 46.25 26 46.30 133 12.45
2014-01-17 2301 7010985 1641 323406336 46.10 46.30 45.95 46.20 0.10 -0.22% 46.15 7 46.20 153 12.42
2014-01-20 2301 8428910 2853 385708013 46.00 46.00 45.50 45.60 0.60 -1.3% 45.60 24 45.65 13 12.26
2014-01-21 2301 6330391 2436 287253339 45.60 45.75 45.10 45.50 0.10 -0.22% 45.40 6 45.50 1 12.23
2014-01-22 2301 3297616 2219 150805858 45.10 45.90 45.10 45.85 0.35 0.77% 45.85 16 45.90 6 12.33
2014-01-23 2301 4509361 2091 205335379 46.00 46.00 45.20 45.30 0.55 -1.2% 45.30 209 45.35 12 12.18
2014-01-24 2301 3594872 2097 164250253 45.30 46.00 45.20 45.70 0.40 0.88% 45.70 25 45.75 5 12.28
2014-01-27 2301 6334383 3298 284702273 45.20 45.40 44.75 44.85 0.85 -1.86% 44.85 36 44.90 1 12.06
2014-02-05 2301 17688188 7230 754063884 43.05 43.40 41.80 43.00 1.85 -4.12% 43.00 312 43.05 17 11.56
2014-02-06 2301 8563969 3777 368840395 42.90 43.30 42.85 43.00 0.00 0% 43.00 139 43.05 2 11.56
2014-02-07 2301 5126703 2851 223827612 43.70 43.80 43.35 43.65 0.65 1.51% 43.65 513 43.70 12 11.73
2014-02-10 2301 6855368 3109 305026345 43.90 44.95 43.90 44.70 1.05 2.41% 44.65 1 44.70 27 12.02
2014-02-11 2301 8563646 3400 377602699 44.70 44.90 43.55 43.55 1.15 -2.57% 43.55 114 43.60 1 11.71
2014-02-12 2301 5818175 2576 256263244 44.00 44.35 43.80 44.30 0.75 1.72% 44.25 1 44.30 13 11.91
2014-02-13 2301 7077396 2791 312016725 44.10 44.50 43.70 44.30 0.00 0% 44.30 1986 44.40 22 11.91
2014-02-14 2301 6997426 3568 314499318 44.65 45.10 44.50 45.00 0.70 1.58% 44.95 62 45.00 3 12.10
2014-02-17 2301 7169382 3969 328057731 45.30 45.95 45.30 45.90 0.90 2% 45.85 57 45.90 63 12.34
2014-02-18 2301 6497702 3436 299231937 46.00 46.40 45.55 46.35 0.45 0.98% 46.30 78 46.35 77 12.46
2014-02-19 2301 6620249 3572 302053907 46.35 46.35 45.30 45.30 1.05 -2.27% 45.30 145 45.45 1 12.18
2014-02-20 2301 7096801 2982 317698891 45.05 45.60 44.20 44.40 0.90 -1.99% 44.40 16 44.55 13 11.94
2014-02-21 2301 4940945 2498 221035063 44.80 45.15 44.45 45.00 0.60 1.35% 44.90 2 45.05 36 12.10
2014-02-24 2301 6137769 2693 272743040 44.95 45.15 44.05 44.30 0.70 -1.56% 44.30 20 44.40 6 11.91
2014-02-25 2301 5739270 2915 252935106 44.50 44.65 43.75 43.85 0.45 -1.02% 43.85 113 44.00 15 11.79
2014-02-26 2301 6876640 3131 302508140 43.80 44.30 43.70 43.85 0.00 0% 43.85 79 44.00 9 11.79
2014-02-27 2301 4769966 2586 211709561 44.20 44.55 44.05 44.55 0.70 1.6% 44.50 4 44.55 90 11.98
2014-03-03 2301 8720235 4384 382440882 44.30 44.30 43.70 43.70 0.85 -1.91% 43.70 113 43.75 1 11.75
2014-03-04 2301 5391844 2321 234975204 43.70 43.95 43.40 43.45 0.25 -0.57% 43.45 52 43.50 9 11.68
2014-03-05 2301 5500315 2512 239760152 43.60 43.90 43.45 43.60 0.15 0.35% 43.60 30 43.70 60 11.72
2014-03-06 2301 5290484 3145 230957746 43.75 43.80 43.60 43.60 0.00 0% 43.60 88 43.65 8 11.72
2014-03-07 2301 7180562 3127 314009413 43.80 44.25 43.40 43.40 0.20 -0.46% 43.40 228 43.55 3 11.67
2014-03-10 2301 3631766 1711 158319473 44.00 44.00 43.35 43.35 0.05 -0.12% 43.35 273 43.50 11 11.65
2014-03-11 2301 3554284 1214 154485284 43.35 43.75 43.35 43.35 0.00 0% 43.35 317 43.40 1 11.65
2014-03-12 2301 3545945 1587 153529498 43.50 43.50 43.10 43.35 0.00 0% 43.30 23 43.35 7 11.65
2014-03-13 2301 4171531 2617 181445937 43.85 43.85 43.40 43.50 0.15 0.35% 43.50 14 43.55 8 11.69
2014-03-14 2301 9263252 3551 396078635 43.50 43.55 42.40 42.40 1.10 -2.53% 42.35 493 42.40 60 11.40
2014-03-17 2301 7923028 2683 332938226 42.40 42.65 41.90 42.00 0.40 -0.94% 42.00 81 42.05 9 11.29
2014-03-18 2301 5054369 2516 216118156 42.40 43.35 42.20 43.15 1.15 2.74% 43.15 22 43.20 56 11.60
2014-03-19 2301 6573437 2908 285812197 43.35 43.80 43.10 43.50 0.35 0.81% 43.50 129 43.55 5 11.69
2014-03-20 2301 7734564 3252 330202264 43.20 43.20 42.40 42.70 0.80 -1.84% 42.65 6 42.70 48 11.48
2014-03-21 2301 5392848 2035 228906273 42.50 42.65 42.10 42.65 0.05 -0.12% 42.60 12 42.65 96 11.47
2014-03-24 2301 4210968 1739 179432668 42.50 42.85 42.15 42.85 0.20 0.47% 42.80 3 42.85 19 11.52
2014-03-25 2301 7952360 3003 343057230 42.85 43.40 42.60 43.05 0.20 0.47% 43.05 117 43.20 3 11.57
2014-03-26 2301 5041769 2502 219582164 43.50 43.80 43.15 43.80 0.75 1.74% 43.75 3 43.80 97 11.77
2014-03-27 2301 9982394 3488 435841558 43.50 44.10 43.10 43.75 0.05 -0.11% 43.75 54 43.85 10 11.76
2014-03-28 2301 16185556 5796 727149807 44.70 45.25 44.00 45.20 1.45 3.31% 45.05 8 45.20 50 12.15
2014-03-31 2301 8900808 3320 402803167 45.50 45.50 45.00 45.40 0.20 0.44% 45.35 21 45.40 94 12.20
2014-04-01 2301 11299996 3481 515712094 45.20 45.95 45.05 45.80 0.40 0.88% 45.70 15 45.80 63 12.31
2014-04-02 2301 7186682 2987 327632914 45.65 45.80 45.25 45.65 0.15 -0.33% 45.60 40 45.65 161 11.98
2014-04-03 2301 10463909 3372 472142196 45.50 45.60 44.90 44.95 0.70 -1.53% 44.90 106 44.95 24 11.80
2014-04-07 2301 11948351 4664 541240538 44.80 45.80 44.75 45.80 0.85 1.89% 45.75 15 45.80 210 12.02
2014-04-08 2301 10971193 2971 503644848 45.80 46.30 45.55 46.25 0.45 0.98% 46.20 5 46.25 5 12.14
2014-04-09 2301 9079682 2786 420544837 46.30 46.55 46.05 46.35 0.10 0.22% 46.35 4 46.40 212 12.17
2014-04-10 2301 12464181 2803 576435764 46.40 46.60 46.00 46.10 0.25 -0.54% 46.10 403 46.20 18 12.10
2014-04-11 2301 6131593 2300 281636090 45.80 46.25 45.50 46.15 0.05 0.11% 46.00 34 46.15 53 12.11
2014-04-14 2301 4745948 1994 219047645 46.00 46.40 45.70 46.10 0.05 -0.11% 46.10 134 46.15 3 12.10
2014-04-15 2301 6096946 1322 282308822 46.20 46.65 46.10 46.50 0.40 0.87% 46.50 165 46.55 37 12.20
2014-04-16 2301 5976792 1928 279131861 46.70 47.00 46.50 46.60 0.10 0.22% 46.60 77 46.70 6 12.23
2014-04-17 2301 4958941 1901 231461540 46.80 47.10 46.35 46.40 0.20 -0.43% 46.40 16 46.50 9 12.18
2014-04-18 2301 5308771 1512 245112839 46.60 46.85 45.80 46.00 0.40 -0.86% 45.95 26 46.00 2909 12.07
2014-04-21 2301 6851182 1590 315960572 46.40 46.45 45.95 46.00 0.00 0% 46.00 225 46.15 2 12.07
2014-04-22 2301 4972023 2196 233082985 46.30 47.15 46.30 47.00 1.00 2.17% 47.00 67 47.05 46 12.34
2014-04-23 2301 3970184 1884 185697719 47.15 47.15 46.20 46.70 0.30 -0.64% 46.70 41 46.95 27 12.26
2014-04-24 2301 2468100 1024 114732002 46.30 46.65 46.30 46.45 0.25 -0.54% 46.45 6 46.50 11 12.19
2014-04-25 2301 5786245 2463 264396955 46.50 46.50 45.25 45.40 1.05 -2.26% 45.40 102 45.45 178 11.92
2014-04-28 2301 6239881 2180 286416626 44.85 46.95 44.85 46.10 0.70 1.54% 46.10 34 46.25 6 12.10
2014-04-29 2301 5268352 1255 242706556 46.10 46.25 45.95 46.15 0.05 0.11% 46.15 1 46.20 63 12.11
2014-04-30 2301 8058904 1631 371960371 46.15 46.40 46.00 46.10 0.05 -0.11% 46.10 298 46.30 3 12.10
2014-05-02 2301 2305842 1438 107186686 46.60 46.70 46.25 46.70 0.60 1.3% 46.50 25 46.70 177 12.26
2014-05-05 2301 1825438 1029 85184081 47.00 47.00 46.40 46.65 0.05 -0.11% 46.60 2 46.65 7 12.24
2014-05-06 2301 2126839 936 98845203 46.60 46.70 46.00 46.70 0.05 0.11% 46.55 22 46.70 23 12.26
2014-05-07 2301 2105707 1294 97889072 46.70 46.70 46.25 46.70 0.00 0% 46.60 30 46.70 31 12.26
2014-05-08 2301 2356475 1385 110190006 47.00 47.00 46.45 46.90 0.20 0.43% 46.70 192 46.90 44 12.31
2014-05-09 2301 2335640 1496 109245923 47.00 47.10 46.60 46.70 0.20 -0.43% 46.70 173 46.75 9 12.26
2014-05-12 2301 3550225 1299 166238779 47.00 47.10 46.50 46.70 0.00 0% 46.70 185 46.75 14 12.26
2014-05-13 2301 4827815 2201 227010474 47.05 47.15 46.70 47.00 0.30 0.64% 47.00 96 47.05 101 12.34
2014-05-14 2301 11940749 4472 541583315 45.00 45.95 44.40 45.85 1.15 -2.45% 45.80 31 45.85 368 12.03
2014-05-15 2301 5480690 1813 249561918 45.50 45.90 45.10 45.60 0.25 -0.55% 45.60 50 45.65 6 12.19
2014-05-16 2301 3904966 1853 180561741 45.55 46.65 45.55 46.65 1.05 2.3% 46.60 5 46.65 10 12.47
2014-05-19 2301 4552311 1861 214373472 46.60 47.25 46.30 47.20 0.55 1.18% 47.05 4 47.20 115 12.62
2014-05-20 2301 4682192 2049 221078307 47.20 47.40 46.95 46.95 0.25 -0.53% 46.95 116 47.00 14 12.55
2014-05-21 2301 2546481 1476 119912587 47.00 47.20 46.90 47.15 0.20 0.43% 47.05 6 47.15 101 12.61
2014-05-22 2301 6234667 3153 298851611 47.30 48.20 47.00 48.15 1.00 2.12% 48.10 1 48.15 30 12.87
2014-05-23 2301 3117265 1546 149576946 48.10 48.25 47.75 48.20 0.05 0.1% 47.90 4 48.20 339 12.89
2014-05-26 2301 1366403 943 65453427 48.15 48.15 47.70 47.70 0.50 -1.04% 47.70 53 47.90 71 12.75
2014-05-27 2301 1368865 890 65509473 47.90 48.00 47.65 47.80 0.10 0.21% 47.75 18 47.80 50 12.78
2014-05-28 2301 4667093 1923 224633464 48.20 48.40 47.80 48.30 0.50 1.05% 48.05 31 48.30 188 12.91
2014-05-29 2301 4722338 1936 228919466 48.40 48.80 47.80 48.80 0.50 1.04% 48.75 5 48.80 9 13.05
2014-05-30 2301 6097413 1980 297148318 48.70 49.00 48.50 48.60 0.20 -0.41% 48.60 362 48.70 10 12.99
2014-06-03 2301 6397380 2778 309219850 48.60 48.95 47.85 48.95 0.35 0.72% 48.85 358 48.95 490 13.09
2014-06-04 2301 2514336 1444 121863230 48.60 48.80 47.85 48.80 0.15 -0.31% 48.60 83 48.80 120 13.05
2014-06-05 2301 3173500 1347 153508471 48.80 48.80 48.00 48.60 0.20 -0.41% 48.40 2 48.60 160 12.99
2014-06-06 2301 1225508 638 59356538 48.60 48.60 48.30 48.45 0.15 -0.31% 48.45 74 48.50 161 12.95
2014-06-09 2301 2321981 1026 113414946 48.50 49.10 48.30 49.10 0.65 1.34% 49.05 1 49.10 87 13.13
2014-06-10 2301 3303816 1324 162286984 49.20 49.30 48.60 49.30 0.20 0.41% 49.25 1 49.30 92 13.18
2014-06-11 2301 3068402 1264 149461091 49.30 49.30 48.50 48.60 0.70 -1.42% 48.60 112 48.65 1 12.99
2014-06-12 2301 2821649 1521 137226829 48.85 48.95 48.10 48.95 0.35 0.72% 48.70 28 48.95 64 13.09
2014-06-13 2301 4379416 1652 213192912 49.00 49.00 48.30 48.65 0.30 -0.61% 48.55 1 48.65 136 13.01
2014-06-16 2301 2974414 1520 143656871 48.90 48.90 48.00 48.15 0.50 -1.03% 48.10 5 48.15 28 12.87
2014-06-17 2301 4108516 1801 199715041 48.80 49.10 48.25 49.10 0.95 1.97% 49.05 5 49.10 79 13.13
2014-06-18 2301 3710151 2117 182579032 49.00 49.50 48.50 49.45 0.35 0.71% 49.40 4 49.45 124 13.22
2014-06-19 2301 3281675 1372 162079305 49.40 49.70 48.95 49.20 0.25 -0.51% 49.20 376 49.30 9 13.16
2014-06-20 2301 6215043 2372 310537883 49.70 50.40 49.20 50.40 1.20 2.44% 50.00 1 50.40 150 13.48
2014-06-23 2301 4841017 2076 237983954 50.30 50.30 48.80 48.85 1.55 -3.08% 48.85 7 48.90 3 13.06
2014-06-24 2301 4655701 2198 225942557 48.90 48.95 48.30 48.45 0.40 -0.82% 48.45 2 48.50 973 12.95
2014-06-25 2301 6039771 2407 292869760 48.75 48.90 48.05 48.30 0.15 -0.31% 48.30 125 48.35 2 12.91
2014-06-26 2301 5330566 2033 258412183 48.50 48.70 48.30 48.45 0.15 0.31% 48.45 322 48.50 17 12.95
2014-06-27 2301 2998906 1773 146529453 48.50 49.25 48.50 49.15 0.70 1.44% 49.10 1 49.15 18 13.14
2014-06-30 2301 4327970 1386 214235377 49.20 49.85 48.50 49.85 0.70 1.42% 49.70 3507 49.85 55 13.33
2014-07-01 2301 5899362 2279 297004829 49.80 50.90 49.30 50.20 0.35 0.7% 50.20 427 50.30 18 13.42
2014-07-02 2301 4719828 2062 239924654 50.40 51.20 50.00 50.90 0.70 1.39% 50.80 220 50.90 18 13.61
2014-07-03 2301 5119527 1866 259352318 50.80 51.50 50.20 51.50 0.60 1.18% 51.40 2 51.50 241 13.77
2014-07-04 2301 6584836 3146 343583442 51.50 53.00 50.80 52.60 1.10 2.14% 52.60 6 52.70 15 14.06
2014-07-07 2301 5251076 2028 273678331 51.80 52.70 50.50 52.60 0.00 0% 52.60 587 52.70 104 14.06
2014-07-08 2301 4706670 1999 245780164 52.50 52.60 51.60 52.40 0.20 -0.38% 52.20 983 52.40 53 14.01
2014-07-09 2301 3492315 1861 183690886 52.40 53.10 51.90 53.10 0.70 1.34% 53.00 3 53.10 17 14.20
2014-07-10 2301 7937253 4184 428912162 53.40 55.00 53.10 54.30 1.20 2.26% 54.00 2 54.30 236 14.52
2014-07-11 2301 4527973 2541 244933111 54.30 54.50 53.50 54.10 0.20 -0.37% 54.00 150 54.10 52 14.47
2014-07-14 2301 3470578 1990 188004312 54.10 54.50 53.50 54.30 0.20 0.37% 54.30 3 54.40 107 14.52
2014-07-15 2301 4521254 2062 244115404 54.60 54.80 53.50 53.50 0.80 -1.47% 53.50 246 53.70 1 14.30
2014-07-16 2301 3778506 1996 202868490 53.90 54.00 53.50 53.60 0.10 0.19% 53.50 70 53.60 9 14.33
2014-07-17 2301 5814580 2822 307119031 53.50 53.90 52.40 53.00 0.60 -1.12% 52.80 29 53.00 189 14.17
2014-07-18 2301 4409724 2527 234198203 52.90 54.00 52.20 53.70 0.70 1.32% 53.70 6 53.80 5 14.36
2014-07-21 2301 3696848 1874 198610982 53.90 54.40 53.30 53.30 0.40 -0.74% 53.30 49 53.40 2 14.25
2014-07-22 2301 2968993 1589 159899994 53.50 54.20 53.50 53.80 0.50 0.94% 53.70 37 53.80 16 14.39
2014-07-24 2301 5109113 2951 279807514 54.50 55.00 54.20 55.00 1.20 2.23% 54.90 52 55.00 293 14.71
2014-07-25 2301 2646485 1561 144632996 55.00 55.00 54.30 55.00 0.00 0% 54.80 13 55.00 274 14.71
2014-07-28 2301 4759980 2179 261295063 54.20 55.50 54.10 55.00 0.00 0% 54.90 115 55.00 6 14.71
2014-07-29 2301 6445235 2925 352485545 55.00 55.20 54.30 55.00 0.00 0% 54.90 57 55.00 643 14.71
2014-07-30 2301 6543646 2784 357226394 55.00 55.00 54.00 54.00 1.00 -1.82% 54.00 496 54.10 21 14.44
2014-07-31 2301 6257799 2053 317299335 51.80 51.90 49.95 50.80 0.00 -5.93% 50.70 4 50.80 31 13.58
2014-08-01 2301 5512502 2281 272356082 50.00 50.00 49.00 49.30 1.50 -2.95% 49.20 26 49.30 102 13.18
2014-08-04 2301 7230151 3508 355689735 49.60 50.70 48.40 48.40 0.90 -1.83% 48.40 325 48.50 17 12.94
2014-08-05 2301 5843275 2819 282886501 48.40 49.20 47.90 48.45 0.05 0.1% 48.40 10 48.45 42 12.95
2014-08-06 2301 4737776 1502 230224260 48.50 49.05 48.10 48.80 0.35 0.72% 48.75 1 48.80 17 13.05
2014-08-07 2301 4772887 2117 231282293 49.25 49.35 47.95 48.20 0.60 -1.23% 48.20 82 48.35 94 12.89
2014-08-08 2301 3329811 1565 160853909 48.80 48.90 48.10 48.30 0.10 0.21% 48.30 11 48.40 24 12.91
2014-08-11 2301 3245562 1316 157352949 48.80 48.85 48.25 48.50 0.20 0.41% 48.45 68 48.50 70 12.97
2014-08-12 2301 3733331 1573 182503752 48.80 49.35 48.65 48.90 0.40 0.82% 48.75 14 48.90 664 13.07
2014-08-13 2301 4773448 2526 232779921 49.00 49.10 48.40 48.85 0.05 -0.1% 48.75 61 48.85 11 13.06
2014-08-14 2301 3141170 1277 153317735 48.85 48.85 48.75 48.80 0.05 -0.1% 48.80 58 48.85 335 13.37
2014-08-15 2301 2866768 1710 138229340 48.30 48.50 48.00 48.30 0.50 -1.02% 48.25 23 48.30 177 13.23
2014-08-18 2301 3628628 1642 175013549 48.50 48.80 47.90 47.95 0.35 -0.72% 47.90 66 47.95 2 13.14
2014-08-19 2301 6246844 2579 302390887 48.30 48.85 48.15 48.40 0.45 0.94% 48.30 222 48.40 813 13.26
2014-08-20 2301 3671960 1866 177993631 48.40 48.75 48.20 48.75 0.35 0.72% 48.65 1 48.75 4 13.36
2014-08-21 2301 3132863 1556 151772398 48.20 48.80 48.20 48.45 0.30 -0.62% 48.45 137 48.50 10 13.27
2014-08-22 2301 6462176 3486 321372050 48.65 50.20 48.65 50.00 1.55 3.2% 50.00 38 50.10 29 13.70
2014-08-25 2301 4492690 1600 222655645 49.95 50.00 49.30 49.60 0.40 -0.8% 49.60 2 49.65 50 13.59
2014-08-26 2301 3531770 1493 175470654 49.60 49.95 49.60 49.70 0.10 0.2% 49.65 32 49.70 301 13.62
2014-08-27 2301 4602754 2097 229464000 49.70 50.00 49.65 50.00 0.30 0.6% 49.90 13 50.00 398 13.70
2014-08-28 2301 2755595 1343 136553677 49.50 49.85 49.30 49.70 0.30 -0.6% 49.50 7 49.70 218 13.62
2014-08-29 2301 4671579 1424 231999065 49.30 50.10 49.30 49.55 0.15 -0.3% 49.55 292 49.80 1 13.58
2014-09-01 2301 3274820 1523 163784186 49.95 50.30 49.80 50.00 0.45 0.91% 49.95 208 50.00 155 13.70
2014-09-02 2301 4037989 1571 200527184 49.55 50.60 49.05 49.05 0.95 -1.9% 49.05 130 49.15 1 13.44
2014-09-03 2301 3350999 1353 165751372 49.10 49.85 49.10 49.50 0.45 0.92% 49.45 11 49.50 301 13.56
2014-09-04 2301 2160984 1120 106396830 49.00 49.45 48.85 49.30 0.20 -0.4% 49.20 102 49.30 1400 13.51
2014-09-05 2301 3620358 1771 176135233 48.85 49.45 48.15 48.60 0.70 -1.42% 48.60 21 48.65 52 13.32
2014-09-09 2301 2923936 1565 141416279 48.60 48.95 48.05 48.30 0.30 -0.62% 48.25 22 48.30 6 13.23
2014-09-10 2301 5180734 2855 245311202 48.00 48.00 47.00 47.50 0.80 -1.66% 47.45 4 47.50 381 13.01
2014-09-11 2301 2459823 1455 116839484 47.00 47.70 47.00 47.70 0.20 0.42% 47.55 17 47.70 114 13.07
2014-09-12 2301 2098045 1208 99931873 47.70 48.00 47.35 47.55 0.15 -0.31% 47.50 6 47.55 3 13.03
2014-09-15 2301 3854819 2117 180630627 46.60 47.30 46.50 47.05 0.50 -1.05% 47.05 204 47.10 6 12.89
2014-09-16 2301 3157739 1814 150351407 47.40 47.80 47.25 47.60 0.55 1.17% 47.60 71 47.65 2 13.04
2014-09-17 2301 2558050 1650 122147518 47.40 48.00 47.30 47.80 0.20 0.42% 47.75 1 47.80 154 13.10
2014-09-18 2301 3552515 2129 168120357 47.05 47.80 47.05 47.25 0.55 -1.15% 47.20 1 47.25 16 12.95
2014-09-19 2301 3742197 1505 177599152 47.25 47.80 47.20 47.20 0.05 -0.11% 47.20 73 47.30 1 12.93
2014-09-22 2301 5289038 2735 243459843 46.80 46.80 45.60 46.00 1.20 -2.54% 45.95 16 46.00 206 12.60
2014-09-23 2301 2433094 1262 111957741 46.00 46.60 45.65 45.85 0.15 -0.33% 45.85 11 46.00 125 12.56
2014-09-24 2301 1753087 948 80857603 45.85 46.30 45.70 46.30 0.45 0.98% 46.20 4 46.35 172 12.68
2014-09-25 2301 4007160 1942 182586443 46.30 46.50 45.10 45.45 0.85 -1.84% 45.35 5 45.45 49 12.45
2014-09-26 2301 2256780 1264 101996598 45.10 45.65 44.85 45.10 0.35 -0.77% 45.10 1 45.15 4 12.36
2014-09-29 2301 7239719 3216 321985231 45.50 45.50 43.75 44.10 1.00 -2.22% 44.10 232 44.20 13 12.08
2014-09-30 2301 4291387 2389 189513678 44.45 44.65 43.75 43.85 0.25 -0.57% 43.85 54 44.00 38 12.01
2014-10-01 2301 4395098 2005 193158862 44.00 44.10 43.60 43.95 0.10 0.23% 43.95 201 44.00 81 12.04
2014-10-02 2301 4148777 2208 180065299 43.60 43.65 43.05 43.50 0.45 -1.02% 43.50 5 43.55 13 11.92
2014-10-03 2301 3568489 2134 158109066 43.60 44.75 43.40 44.65 1.15 2.64% 44.60 98 44.65 68 12.23
2014-10-06 2301 5605865 2072 248139704 44.30 44.55 43.85 44.20 0.45 -1.01% 44.15 27 44.20 122 12.11
2014-10-07 2301 4990045 1632 219057172 44.00 44.05 43.55 44.00 0.20 -0.45% 44.00 448 44.05 33 12.05
2014-10-08 2301 5826161 1686 257424022 44.00 44.45 44.00 44.05 0.05 0.11% 44.05 15 44.10 1 12.07
2014-10-09 2301 3782116 1336 167149374 44.10 44.45 44.00 44.30 0.25 0.57% 44.20 41 44.30 86 12.14
2014-10-13 2301 6773443 2693 293569311 43.60 43.80 42.90 43.30 1.00 -2.26% 43.30 179 43.35 83 11.86
2014-10-14 2301 3348638 1383 144719606 43.00 43.60 42.90 43.30 0.00 0% 43.30 10 43.35 101 11.86
2014-10-15 2301 10394049 3364 437586739 42.80 42.85 41.50 41.55 1.75 -4.04% 41.55 17 41.60 20 11.38
2014-10-16 2301 4309342 2274 176475829 41.20 41.50 40.35 41.05 0.50 -1.2% 41.05 43 41.20 1 11.25
2014-10-17 2301 5470927 2533 223840241 41.30 41.50 40.50 40.60 0.45 -1.1% 40.60 130 40.65 160 11.12
2014-10-20 2301 2770554 1289 115212800 41.20 41.85 41.20 41.55 0.95 2.34% 41.55 37 41.60 11 11.38
2014-10-21 2301 1946610 1097 80032575 41.50 41.75 41.00 41.00 0.55 -1.32% 41.00 18 41.10 7 11.23
2014-10-22 2301 2512356 1334 104323893 41.90 41.90 41.30 41.30 0.30 0.73% 41.30 61 41.35 4 11.32
2014-10-23 2301 4000652 1763 163582382 41.35 41.35 40.60 40.70 0.60 -1.45% 40.70 20 40.80 3 11.15
2014-10-24 2301 4123418 1891 168906917 41.00 41.15 40.65 41.10 0.40 0.98% 41.00 15 41.10 28 11.26
2014-10-27 2301 2941579 1239 120659187 41.10 41.35 40.70 41.15 0.05 0.12% 41.05 1 41.15 150 11.27
2014-10-28 2301 5142316 2731 212376404 41.55 41.80 40.95 41.20 0.05 0.12% 41.20 65 41.25 1 11.29
2014-10-29 2301 4774110 2682 200152632 41.75 42.25 41.60 42.25 1.05 2.55% 42.15 1 42.25 23 11.58
2014-10-30 2301 5680918 2513 234946689 41.90 42.10 41.10 41.20 1.05 -2.49% 41.20 143 41.30 3 11.29
2014-10-31 2301 4525121 2437 190414039 41.55 42.60 41.30 42.60 1.40 3.4% 42.50 65 42.60 34 11.67
2014-11-03 2301 3764267 1887 159843634 42.60 42.70 42.10 42.70 0.10 0.23% 42.60 4 42.70 94 11.70
2014-11-04 2301 4399648 2245 188473614 42.70 43.00 42.50 43.00 0.30 0.7% 42.95 49 43.00 84 11.78
2014-11-05 2301 3142075 1634 133369301 43.15 43.15 42.20 42.25 0.75 -1.74% 42.25 306 42.35 2 11.58
2014-11-06 2301 1723167 1032 73140313 42.00 42.80 42.00 42.25 0.00 0% 42.20 15 42.25 6 11.58
2014-11-07 2301 1199830 596 50570560 42.00 42.45 42.00 42.00 0.25 -0.59% 42.00 566 42.10 1 11.51
2014-11-10 2301 2131062 1435 90962768 42.00 42.95 42.00 42.75 0.75 1.79% 42.55 12 42.75 41 11.71
2014-11-11 2301 3812494 2105 159076285 42.00 42.35 41.50 41.60 1.15 -2.69% 41.55 397 41.60 143 11.40
2014-11-12 2301 17086202 6898 666235507 40.00 40.00 38.70 38.70 2.90 -6.97% 38.70 585 38.75 2 10.60
2014-11-13 2301 13078280 5510 500152411 38.70 38.70 37.75 38.40 0.30 -0.78% 38.35 11 38.40 64 11.82
2014-11-14 2301 8136060 3498 310408018 38.40 38.40 38.00 38.10 0.30 -0.78% 38.10 93 38.15 1 11.72
2014-11-17 2301 10670674 5083 400464368 38.40 38.45 37.10 37.10 1.00 -2.62% 37.10 144 37.15 1 11.42
2014-11-18 2301 6514782 2845 241452824 37.15 37.50 36.80 37.10 0.00 0% 37.05 4 37.10 33 11.42
2014-11-19 2301 10141123 3809 375485414 37.45 37.45 36.70 36.80 0.30 -0.81% 36.80 359 36.90 2 11.32
2014-11-20 2301 7810091 3740 293174343 37.00 37.75 37.00 37.60 0.80 2.17% 37.55 91 37.60 384 11.57
2014-11-21 2301 5827184 2718 217295316 37.40 37.55 37.20 37.25 0.35 -0.93% 37.25 44 37.30 150 11.46
2014-11-24 2301 4573695 2468 171122149 37.35 37.75 37.25 37.50 0.25 0.67% 37.45 14 37.50 14 11.54
2014-11-25 2301 6279004 2143 235372031 37.45 37.60 37.35 37.50 0.00 0% 37.45 4 37.50 192 11.54
2014-11-26 2301 3762557 1763 140941432 37.50 37.60 37.35 37.35 0.15 -0.4% 37.35 85 37.45 26 11.49
2014-11-27 2301 6176466 2730 232034733 37.50 37.70 37.45 37.55 0.20 0.54% 37.55 94 37.60 992 11.55
2014-11-28 2301 6843798 3030 256435110 37.75 37.75 37.10 37.50 0.05 -0.13% 37.45 63 37.50 415 11.54
2014-12-01 2301 6239661 2929 232120160 37.00 37.55 36.70 37.10 0.40 -1.07% 37.10 87 37.25 23 11.42
2014-12-02 2301 9905123 3900 360561930 37.05 37.05 36.20 36.35 0.75 -2.02% 36.35 192 36.40 60 11.18
2014-12-03 2301 8402427 3283 307067634 36.30 36.90 36.05 36.75 0.40 1.1% 36.75 28 36.80 42 11.31
2014-12-04 2301 6823390 3049 251316211 36.75 37.05 36.40 36.90 0.15 0.41% 36.90 411 36.95 5 11.35
2014-12-05 2301 6200580 2689 229699103 37.00 37.35 36.50 37.10 0.20 0.54% 37.05 44 37.10 115 11.42
2014-12-08 2301 5103497 1751 188949018 37.20 37.40 36.75 37.00 0.10 -0.27% 37.00 239 37.05 108 11.38
2014-12-09 2301 3503750 1686 129445645 37.00 37.05 36.80 37.00 0.00 0% 36.95 18 37.00 91 11.38
2014-12-10 2301 6800945 2586 248880828 37.00 37.00 36.25 36.25 0.75 -2.03% 36.25 292 36.35 8 11.15
2014-12-11 2301 5825004 2324 211012921 36.10 36.70 35.85 36.30 0.05 0.14% 36.30 165 36.40 2 11.17
2014-12-12 2301 10434326 4814 416019735 39.15 40.50 38.80 37.10 1.30 2.2% 40.20 15 40.30 101 31.98
2014-12-15 2301 6098480 2983 224934206 37.00 37.00 36.70 36.75 0.35 -0.94% 36.75 81 36.85 3 11.31
2014-12-16 2301 6189499 3379 227388948 37.00 37.20 36.55 36.60 0.15 -0.41% 36.60 11 36.65 8 11.26
2014-12-17 2301 12667797 5609 455717023 36.60 36.75 35.75 35.75 0.85 -2.32% 35.75 295 35.85 21 11.00
2014-12-18 2301 10255470 4779 364170040 36.00 36.00 35.15 35.15 0.60 -1.68% 35.15 177 35.20 44 10.82
2014-12-19 2301 10765799 3576 381259980 35.80 35.80 35.15 35.55 0.40 1.14% 35.50 31 35.55 228 10.94
2014-12-22 2301 7676329 2710 276134044 36.00 36.20 35.80 36.00 0.45 1.27% 35.95 59 36.00 391 11.08
2014-12-23 2301 14863550 5939 546064778 36.40 37.30 36.30 36.60 0.60 1.67% 36.60 3 36.65 13 11.26
2014-12-24 2301 10314926 3126 376923826 36.60 36.75 36.40 36.55 0.05 -0.14% 36.50 543 36.55 6 11.25
2014-12-25 2301 6066359 2332 220129765 36.50 36.65 36.15 36.20 0.35 -0.96% 36.20 45 36.25 45 11.14
2014-12-26 2301 6449974 2134 234045888 36.20 36.55 36.15 36.30 0.10 0.28% 36.30 48 36.35 96 11.17
2014-12-27 2301 4669717 1573 170701838 36.30 36.80 36.30 36.70 0.40 1.1% 36.70 154 36.75 118 11.29
2014-12-29 2301 11123014 3681 407150252 36.70 36.90 36.40 36.50 0.20 -0.54% 36.50 426 36.55 4 11.23
2014-12-30 2301 9367651 3728 343778303 36.70 37.10 36.45 36.50 0.00 0% 36.50 39 36.60 1 11.23
2014-12-31 2301 10805401 3906 391270530 36.50 36.80 35.95 36.40 0.10 -0.27% 36.40 53 36.45 74 11.20