日月光(2311)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　27.70
0
0%		27.10
-0.6
-2.17%		 　26.80
-0.3
-1.11%		26.80
0
0%		27.90
1.1
4.1%		27.35
-0.55
-1.97%		27.50
0.15
0.55%		 　27.45
-0.05
-0.18%		27.70
0.25
0.91%		29.10
1.4
5.05%		28.90
-0.2
-0.69%		28.70
-0.2
-0.69%		 　28.80
0.1
0.35%		28.50
-0.3
-1.04%		28.75
0.25
0.88%		28.45
-0.3
-1.04%		28.50
0.05
0.18%		 　28.05
-0.45
-1.58%		 27.84
2 月　　　　27.20
-0.85
-3.03%		27.00
-0.2
-0.74%		28.40
1.4
5.19%		 　29.15
0.75
2.64%		29.50
0.35
1.2%		29.15
-0.35
-1.19%		29.60
0.45
1.54%		29.50
-0.1
-0.34%		 　29.50
0
0%		30.00
0.5
1.69%		30.00
0
0%		29.50
-0.5
-1.67%		30.00
0.5
1.69%		 　30.00
0
0%		29.60
-0.4
-1.33%		30.00
0.4
1.35%		30.00
0
0%		 29.45
3 月　　30.00
0
0%		29.55
-0.45
-1.5%		29.95
0.4
1.35%		30.25
0.3
1%		32.35
2.1
6.94%		 　31.50
-0.85
-2.63%		31.80
0.3
0.95%		31.80
0
0%		32.25
0.45
1.42%		32.45
0.2
0.62%		 　32.05
-0.4
-1.23%		31.80
-0.25
-0.78%		31.80
0
0%		31.25
-0.55
-1.73%		30.70
-0.55
-1.76%		 　30.85
0.15
0.49%		31.70
0.85
2.76%		31.80
0.1
0.32%		32.95
1.15
3.62%		32.60
-0.35
-1.06%		 33.80
1.2
3.68%		31.74
4 月33.70
-0.1
-0.3%		33.20
-0.5
-1.48%		32.95
-0.25
-0.75%		 　　33.00
0.05
0.15%		33.45
0.45
1.36%		33.35
-0.1
-0.3%		33.65
0.3
0.9%		32.90
-0.75
-2.23%		 　33.20
0.3
0.91%		33.50
0.3
0.9%		33.50
0
0%		33.70
0.2
0.6%		33.85
0.15
0.45%		 　33.95
0.1
0.3%		33.75
-0.2
-0.59%		34.50
0.75
2.22%		34.80
0.3
0.87%		35.30
0.5
1.44%		 　34.75
-0.55
-1.56%		34.40
-0.35
-1.01%		35.00
0.6
1.74%		 33.86
5 月　35.00
0
0%		 　34.35
-0.65
-1.86%		34.95
0.6
1.75%		34.70
-0.25
-0.72%		34.50
-0.2
-0.58%		34.50
0
0%		 　34.50
0
0%		34.80
0.3
0.87%		35.05
0.25
0.72%		34.90
-0.15
-0.43%		35.40
0.5
1.43%		 　35.35
-0.05
-0.14%		36.50
1.15
3.25%		36.20
-0.3
-0.82%		37.35
1.15
3.18%		37.15
-0.2
-0.54%		 　37.10
-0.05
-0.13%		38.15
1.05
2.83%		39.00
0.85
2.23%		38.55
-0.45
-1.15%		38.00
-0.55
-1.43%		 35.94
6 月　　37.25
-0.75
-1.97%		37.60
0.35
0.94%		38.00
0.4
1.06%		37.40
-0.6
-1.58%		 　38.05
0.65
1.74%		39.00
0.95
2.5%		38.70
-0.3
-0.77%		38.60
-0.1
-0.26%		38.10
-0.5
-1.3%		 　37.55
-0.55
-1.44%		37.70
0.15
0.4%		39.00
1.3
3.45%		39.00
0
0%		38.15
-0.85
-2.18%		 　37.90
-0.25
-0.66%		37.60
-0.3
-0.79%		37.40
-0.2
-0.53%		38.40
1
2.67%		38.35
-0.05
-0.13%		 　38.85
0.5
1.3%		 38.2
7 月40.00
1.15
2.96%		41.00
1
2.5%		40.95
-0.05
-0.12%		40.95
0
0%		 　40.40
-0.55
-1.34%		39.90
-0.5
-1.24%		39.00
-0.9
-2.26%		39.95
0.95
2.44%		39.10
-0.85
-2.13%		 　39.40
0.3
0.77%		39.45
0.05
0.13%		39.10
-0.35
-0.89%		39.00
-0.1
-0.26%		38.15
-0.85
-2.18%		 　38.65
0.5
1.31%		39.70
1.05
2.72%		 37.90
-1.8
-4.53%		35.60
-2.3
-6.07%		 　36.00
0.4
1.12%		35.45
-0.55
-1.53%		36.15
0.7
1.97%		35.90
-0.25
-0.69%		38.67
8 月36.05
0.15
0.42%		 　36.80
0.75
2.08%		36.30
-0.5
-1.36%		36.60
0.3
0.83%		36.80
0.2
0.55%		36.30
-0.5
-1.36%		 　36.75
0.45
1.24%		36.40
-0.35
-0.95%		35.50
-0.9
-2.47%		37.40
1.9
5.35%		37.50
0.1
0.27%		 　37.65
0.15
0.4%		37.40
-0.25
-0.66%		38.30
0.9
2.41%		37.70
-0.6
-1.57%		38.15
0.45
1.19%		 　38.70
0.55
1.44%		38.55
-0.15
-0.39%		38.60
0.05
0.13%		37.85
-0.75
-1.94%		37.25
-0.6
-1.59%		 37.35
9 月38.00
0.75
2.01%		37.40
-0.6
-1.58%		37.65
0.25
0.67%		36.90
-0.75
-1.99%		36.10
-0.8
-2.17%		 　　36.75
0.65
1.8%		37.15
0.4
1.09%		37.10
-0.05
-0.13%		36.50
-0.6
-1.62%		 　36.60
0.1
0.27%		36.60
0
0%		37.20
0.6
1.64%		37.45
0.25
0.67%		37.35
-0.1
-0.27%		 　36.60
-0.75
-2.01%		36.15
-0.45
-1.23%		35.40
-0.75
-2.07%		35.75
0.35
0.99%		36.50
0.75
2.1%		 　36.10
-0.4
-1.1%		35.40
-0.7
-1.94%		 36.65
10 月36.20
0.8
2.26%		36.60
0.4
1.1%		38.60
2
5.46%		 　38.25
-0.35
-0.91%		38.45
0.2
0.52%		37.10
-1.35
-3.51%		37.30
0.2
0.54%		 　　35.60
-1.7
-4.56%		35.85
0.25
0.7%		35.05
-0.8
-2.23%		34.80
-0.25
-0.71%		34.50
-0.3
-0.86%		 　35.00
0.5
1.45%		34.40
-0.6
-1.71%		35.40
1
2.91%		35.10
-0.3
-0.85%		35.00
-0.1
-0.28%		 　35.20
0.2
0.57%		35.35
0.15
0.43%		35.70
0.35
0.99%		35.85
0.15
0.42%		36.35
0.5
1.39%		35.99
11 月 　36.50
0.15
0.41%		37.00
0.5
1.37%		36.75
-0.25
-0.68%		36.10
-0.65
-1.77%		35.80
-0.3
-0.83%		 　35.25
-0.55
-1.54%		36.45
1.2
3.4%		35.85
-0.6
-1.65%		36.50
0.65
1.81%		36.85
0.35
0.96%		 　36.80
-0.05
-0.14%		36.90
0.1
0.27%		37.50
0.6
1.63%		37.60
0.1
0.27%		37.80
0.2
0.53%		 　37.70
-0.1
-0.26%		37.80
0.1
0.27%		37.40
-0.4
-1.06%		37.40
0
0%		37.55
0.15
0.4%		 36.89
12 月37.45
-0.1
-0.27%		36.30
-1.15
-3.07%		37.05
0.75
2.07%		37.90
0.85
2.29%		38.00
0.1
0.26%		 　38.90
0.9
2.37%		38.70
-0.2
-0.51%		37.00
-1.7
-4.39%		36.80
-0.2
-0.54%		38.00
1.2
3.26%		 　37.65
-0.35
-0.92%		37.35
-0.3
-0.8%		36.50
-0.85
-2.28%		38.15
1.65
4.52%		38.70
0.55
1.44%		 　39.10
0.4
1.03%		38.00
-1.1
-2.81%		38.00
0
0%		37.80
-0.2
-0.53%		37.70
-0.1
-0.26%		37.30
-0.4
-1.06%		 38.15
0.85
2.28%		38.05
-0.1
-0.26%		38.10
0.05
0.13%		37.87

說明:最高漲幅:6.94%最低跌幅:-6.07% 最高價:41.00最低價:26.80平均價:35.11,灰色底表示週末,漲146天(79.55)元,跌142天(-69.05)元,平盤26天
7%=1,5%=5,4%=5,3%=16,2%=31,1%=58,0%=56,-0%=1,-1%=2,-2%=4,-3%=9,-4%=28,-5%=40,-6%=58,

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 2311 18046195 3915 500276737 28.00 28.00 27.55 27.70 0.00 0% 27.65 75 27.70 203 14.21
2014-01-03 2311 25299100 5481 687970613 27.50 27.50 27.05 27.10 0.60 -2.17% 27.10 257 27.15 632 13.90
2014-01-06 2311 22505722 8593 603850774 27.50 27.50 26.60 26.80 0.30 -1.11% 26.80 317 26.85 67 13.74
2014-01-07 2311 18945311 6305 510531730 26.95 27.20 26.75 26.80 0.00 0% 26.80 569 26.90 100 13.74
2014-01-08 2311 35219737 9524 974172661 27.30 27.90 27.25 27.90 1.10 4.1% 27.85 74 27.90 120 14.31
2014-01-09 2311 29004134 8101 799434647 27.80 27.95 27.30 27.35 0.55 -1.97% 27.35 41 27.40 7 14.03
2014-01-10 2311 20874643 4256 572254818 27.75 27.75 27.20 27.50 0.15 0.55% 27.45 801 27.50 1036 14.10
2014-01-13 2311 20099409 5351 552727386 27.65 27.75 27.35 27.45 0.05 -0.18% 27.40 153 27.45 391 14.08
2014-01-14 2311 15483418 4063 427456942 27.65 27.75 27.40 27.70 0.25 0.91% 27.60 7 27.70 1019 14.21
2014-01-15 2311 66168441 15999 1907446039 28.00 29.15 28.00 29.10 1.40 5.05% 29.05 330 29.10 462 14.92
2014-01-16 2311 48953414 12717 1422887351 29.30 29.60 28.80 28.90 0.20 -0.69% 28.90 864 28.95 371 14.82
2014-01-17 2311 29731068 8192 846120989 28.90 28.90 28.00 28.70 0.20 -0.69% 28.65 2 28.70 384 14.72
2014-01-20 2311 21785858 5388 628596154 28.75 29.05 28.65 28.80 0.10 0.35% 28.75 440 28.80 467 14.77
2014-01-21 2311 21455490 6402 619621428 28.95 29.10 28.50 28.50 0.30 -1.04% 28.50 1032 28.55 1 14.62
2014-01-22 2311 19495280 6102 561471515 28.65 29.00 28.60 28.75 0.25 0.88% 28.75 9 28.80 441 14.74
2014-01-23 2311 12917365 5026 369937725 28.80 29.00 28.35 28.45 0.30 -1.04% 28.45 277 28.50 2 14.59
2014-01-24 2311 19148421 5484 543905240 28.55 28.80 28.10 28.50 0.05 0.18% 28.45 14 28.50 264 14.62
2014-01-27 2311 27127850 7374 761420200 28.00 28.30 27.95 28.05 0.45 -1.58% 28.05 461 28.10 97 14.38
2014-02-05 2311 41389071 11017 1123163460 26.70 27.50 26.60 27.20 0.85 -3.03% 27.20 31 27.25 302 13.95
2014-02-06 2311 29048552 9623 788121804 27.20 27.45 27.00 27.00 0.20 -0.74% 27.00 1676 27.05 63 13.85
2014-02-07 2311 42045489 10323 1193464687 27.80 28.80 27.65 28.40 1.40 5.19% 28.35 38 28.40 6 14.56
2014-02-10 2311 53206534 13367 1549749864 28.10 29.70 28.10 29.15 0.75 2.64% 29.15 123 29.20 118 14.95
2014-02-11 2311 39898300 8614 1175972041 29.30 29.65 29.15 29.50 0.35 1.2% 29.45 129 29.50 62 15.13
2014-02-12 2311 30767723 7014 908472656 29.70 29.75 29.05 29.15 0.35 -1.19% 29.15 16 29.20 55 14.95
2014-02-13 2311 25470653 5065 748516764 29.15 29.60 29.10 29.60 0.45 1.54% 29.55 14 29.60 3995 15.18
2014-02-14 2311 25669949 7602 762668272 29.70 29.90 29.45 29.50 0.10 -0.34% 29.50 10 29.55 36 15.13
2014-02-17 2311 14143043 4486 418326404 29.55 29.70 29.40 29.50 0.00 0% 29.45 30 29.50 131 15.13
2014-02-18 2311 30544794 7530 917895682 29.50 30.50 29.50 30.00 0.50 1.69% 29.95 88 30.00 5016 15.38
2014-02-19 2311 21670912 3792 649363054 30.10 30.10 29.90 30.00 0.00 0% 29.95 308 30.00 728 15.38
2014-02-20 2311 30979768 7129 916899194 29.95 30.00 29.35 29.50 0.50 -1.67% 29.45 103 29.50 572 15.13
2014-02-21 2311 26416856 6483 788211864 29.80 30.10 29.70 30.00 0.50 1.69% 29.90 4 30.00 2033 15.38
2014-02-24 2311 16913874 4272 507254550 30.10 30.20 29.85 30.00 0.00 0% 29.95 12 30.00 2948 15.38
2014-02-25 2311 18066681 5988 539854430 30.20 30.30 29.60 29.60 0.40 -1.33% 29.60 342 29.70 6 15.18
2014-02-26 2311 21480537 6441 643215316 29.60 30.20 29.50 30.00 0.40 1.35% 29.95 153 30.00 2249 15.38
2014-02-27 2311 18218018 4022 545773121 30.20 30.30 29.75 30.00 0.00 0% 29.95 1 30.00 370 15.38
2014-03-03 2311 16755632 4500 499784702 29.90 30.00 29.40 30.00 0.00 0% 29.95 6 30.00 2891 15.38
2014-03-04 2311 20199573 4702 600350772 29.90 30.00 29.50 29.55 0.45 -1.5% 29.55 400 29.60 6 15.15
2014-03-05 2311 21081257 5841 633051724 30.10 30.35 29.90 29.95 0.40 1.35% 29.90 466 29.95 67 15.36
2014-03-06 2311 23646788 6079 713341001 30.20 30.25 30.00 30.25 0.30 1% 30.20 13 30.25 1066 15.51
2014-03-07 2311 83734478 17035 2147483647 30.50 32.35 30.50 32.35 2.10 6.94% 32.30 82 32.35 9646 16.59
2014-03-10 2311 46311765 9815 1472398221 32.25 32.30 31.35 31.50 0.85 -2.63% 31.45 21 31.50 64 16.15
2014-03-11 2311 27327465 6443 867239670 31.50 31.90 31.30 31.80 0.30 0.95% 31.75 277 31.80 360 16.31
2014-03-12 2311 24300491 4713 764969594 31.70 31.80 31.05 31.80 0.00 0% 31.75 79 31.80 1412 16.31
2014-03-13 2311 44621803 8704 1438979922 32.00 32.40 31.75 32.25 0.45 1.42% 32.25 743 32.30 351 16.54
2014-03-14 2311 25009264 5455 803765563 32.20 32.45 31.85 32.45 0.20 0.62% 32.40 2 32.45 36 16.64
2014-03-17 2311 18297217 6245 584797798 32.10 32.35 31.80 32.05 0.40 -1.23% 32.00 209 32.05 21 16.44
2014-03-18 2311 17353812 3604 555140283 32.00 32.30 31.80 31.80 0.25 -0.78% 31.80 599 31.90 1 16.31
2014-03-19 2311 22365298 5183 713279004 31.90 32.25 31.65 31.80 0.00 0% 31.80 150 31.85 28 16.31
2014-03-20 2311 20015761 5938 623880986 31.30 31.45 30.75 31.25 0.55 -1.73% 31.25 34 31.30 4 16.03
2014-03-21 2311 28247542 4869 873921591 31.60 31.65 30.70 30.70 0.55 -1.76% 30.70 195 30.80 275 15.74
2014-03-24 2311 19930288 5372 614098168 30.70 31.20 30.55 30.85 0.15 0.49% 30.85 28 30.90 12 15.82
2014-03-25 2311 37585941 8851 1193475142 31.00 32.20 31.00 31.70 0.85 2.76% 31.70 55 31.80 65 16.26
2014-03-26 2311 25999078 7361 829593419 32.00 32.05 31.70 31.80 0.10 0.32% 31.75 73 31.80 7 15.51
2014-03-27 2311 44951772 13750 1455023269 32.00 33.05 31.55 32.95 1.15 3.62% 32.95 511 33.00 530 16.07
2014-03-28 2311 38974448 8197 1281491798 32.85 33.20 32.55 32.60 0.35 -1.06% 32.60 147 32.65 39 15.90
2014-03-31 2311 30668806 7613 1023381004 33.00 33.80 32.60 33.80 1.20 3.68% 33.75 8 33.80 1273 16.49
2014-04-01 2311 39572772 10313 1341225279 33.80 34.10 33.50 33.70 0.10 -0.3% 33.65 15 33.70 166 16.44
2014-04-02 2311 39616975 9123 1329795673 33.85 34.20 33.20 33.20 0.50 -1.48% 33.20 212 33.30 204 16.20
2014-04-03 2311 22542959 6474 738352851 33.00 33.25 32.45 32.95 0.25 -0.75% 32.90 14 32.95 180 16.07
2014-04-07 2311 19249850 4631 633801935 32.95 33.00 32.65 33.00 0.05 0.15% 32.95 66 33.00 1204 16.10
2014-04-08 2311 21643839 5332 721889989 33.00 33.55 32.95 33.45 0.45 1.36% 33.40 32 33.45 298 16.32
2014-04-09 2311 24560597 5280 822943292 33.75 33.75 33.30 33.35 0.10 -0.3% 33.35 31 33.45 220 16.27
2014-04-10 2311 27014866 8558 908303800 33.80 33.80 33.50 33.65 0.30 0.9% 33.60 730 33.65 866 16.41
2014-04-11 2311 20531338 5738 677184321 33.00 33.30 32.85 32.90 0.75 -2.23% 32.90 37 32.95 1232 16.05
2014-04-14 2311 13264883 4516 438216310 32.50 33.45 32.50 33.20 0.30 0.91% 33.20 1291 33.25 153 16.20
2014-04-15 2311 19215011 5510 643367609 33.90 33.90 33.30 33.50 0.30 0.9% 33.45 12 33.50 1335 16.34
2014-04-16 2311 15246688 5231 512018414 33.70 33.70 33.30 33.50 0.00 0% 33.50 1684 33.60 5 16.34
2014-04-17 2311 17583811 5307 592594163 33.80 33.85 33.55 33.70 0.20 0.6% 33.70 230 33.75 258 16.44
2014-04-18 2311 9929742 3999 335997607 34.00 34.05 33.70 33.85 0.15 0.45% 33.80 22 33.85 138 16.51
2014-04-21 2311 7411819 2890 251547812 33.85 34.00 33.65 33.95 0.10 0.3% 33.90 39 33.95 43 16.56
2014-04-22 2311 9262413 3512 314253948 34.00 34.10 33.75 33.75 0.20 -0.59% 33.75 57 33.85 10 16.46
2014-04-23 2311 36786605 9557 1272809659 34.20 35.00 34.05 34.50 0.75 2.22% 34.50 65 34.55 101 16.83
2014-04-24 2311 19397537 5242 671612001 34.95 35.00 34.40 34.80 0.30 0.87% 34.75 1 34.80 2685 16.98
2014-04-25 2311 46086689 12442 1616628815 34.95 35.50 34.60 35.30 0.50 1.44% 35.30 63 35.35 3 17.22
2014-04-28 2311 51730350 9424 1773369716 34.80 35.10 33.80 34.75 0.55 -1.56% 34.75 42 34.80 318 16.95
2014-04-29 2311 34623883 7004 1196186509 34.85 35.05 34.00 34.40 0.35 -1.01% 34.40 241 34.45 120 16.78
2014-04-30 2311 41253247 10703 1446093488 34.80 35.40 34.70 35.00 0.60 1.74% 34.95 51 35.00 752 17.07
2014-05-02 2311 30310665 6755 1067091577 35.55 35.80 34.85 35.00 0.00 0% 34.95 78 35.00 2312 17.07
2014-05-05 2311 18464795 5167 634537291 34.75 35.00 34.15 34.35 0.65 -1.86% 34.35 1980 34.40 86 16.76
2014-05-06 2311 19696886 5342 680272179 34.50 35.15 34.15 34.95 0.60 1.75% 34.90 1 34.95 107 17.05
2014-05-07 2311 23819379 7132 821461992 35.10 35.10 34.30 34.70 0.25 -0.72% 34.65 1 34.70 687 16.93
2014-05-08 2311 16899113 4735 583986586 35.10 35.10 34.40 34.50 0.20 -0.58% 34.45 76 34.50 2384 16.83
2014-05-09 2311 13771018 4963 474161086 34.70 34.80 34.25 34.50 0.00 0% 34.45 13 34.50 811 16.83
2014-05-12 2311 14956978 3639 512477451 34.80 34.80 33.95 34.50 0.00 0% 34.40 113 34.50 71 16.83
2014-05-13 2311 17784492 5127 619695691 34.90 35.15 34.55 34.80 0.30 0.87% 34.75 1 34.80 90 16.98
2014-05-14 2311 13254271 5324 462596047 35.20 35.20 34.50 35.05 0.25 0.72% 34.95 100 35.05 960 15.93
2014-05-15 2311 11088637 5079 388099421 35.05 35.25 34.80 34.90 0.15 -0.43% 34.90 14 34.95 7 15.86
2014-05-16 2311 15317001 4450 537829155 35.20 35.40 34.85 35.40 0.50 1.43% 35.35 46 35.40 469 16.09
2014-05-19 2311 11208758 2525 396414579 35.50 35.55 35.00 35.35 0.05 -0.14% 35.30 50 35.35 97 16.07
2014-05-20 2311 34180352 11820 1239369833 35.55 36.50 35.55 36.50 1.15 3.25% 36.45 44 36.50 2405 16.59
2014-05-21 2311 20521444 6096 743456584 36.40 36.45 36.05 36.20 0.30 -0.82% 36.15 20 36.20 79 16.45
2014-05-22 2311 28020009 9215 1039285301 36.75 37.70 36.45 37.35 1.15 3.18% 37.35 5 37.40 27 16.98
2014-05-23 2311 28374670 6907 1067328840 37.35 38.05 36.95 37.15 0.20 -0.54% 37.15 85 37.20 665 16.89
2014-05-26 2311 12846243 4729 478070191 37.50 37.60 36.95 37.10 0.05 -0.13% 37.10 77 37.15 207 16.86
2014-05-27 2311 24058662 11355 912450956 37.25 38.40 36.95 38.15 1.05 2.83% 38.15 83 38.20 145 17.34
2014-05-28 2311 43201333 13347 1672919340 38.15 39.15 37.80 39.00 0.85 2.23% 38.90 1 39.00 398 17.73
2014-05-29 2311 36100154 10971 1400911690 39.00 39.30 38.45 38.55 0.45 -1.15% 38.50 787 38.55 6 17.52
2014-05-30 2311 24127717 6475 918956860 38.40 38.55 37.80 38.00 0.55 -1.43% 37.95 107 38.00 38 17.27
2014-06-03 2311 26033573 8737 972995828 38.50 38.50 37.05 37.25 0.75 -1.97% 37.20 187 37.25 447 16.93
2014-06-04 2311 22057709 6701 829143269 37.20 37.80 37.20 37.60 0.35 0.94% 37.55 54 37.60 1301 17.09
2014-06-05 2311 28211798 7235 1069067943 37.60 38.25 37.30 38.00 0.40 1.06% 38.00 115 38.05 271 17.27
2014-06-06 2311 16000449 5072 601397648 38.00 38.20 37.35 37.40 0.60 -1.58% 37.40 265 37.45 63 17.00
2014-06-09 2311 11898322 5247 452557736 38.15 38.15 37.65 38.05 0.65 1.74% 38.00 944 38.05 52 17.30
2014-06-10 2311 18000740 5697 695716453 38.45 39.00 38.40 39.00 0.95 2.5% 38.95 25 39.00 593 17.73
2014-06-11 2311 15219631 5287 588055325 39.00 39.10 38.30 38.70 0.30 -0.77% 38.70 16 38.75 194 17.59
2014-06-12 2311 9707453 4486 374147077 38.80 38.80 38.35 38.60 0.10 -0.26% 38.60 405 38.65 131 17.55
2014-06-13 2311 12782633 3070 488249504 38.60 38.60 37.95 38.10 0.50 -1.3% 38.10 185 38.15 172 17.32
2014-06-16 2311 21909880 4770 823842861 38.00 38.00 37.30 37.55 0.55 -1.44% 37.55 1286 37.60 319 17.07
2014-06-17 2311 14918348 4460 563239168 37.85 38.00 37.40 37.70 0.15 0.4% 37.70 74 37.75 6 17.14
2014-06-18 2311 37486536 9160 1446205075 38.40 39.05 37.90 39.00 1.30 3.45% 38.95 20 39.00 459 17.73
2014-06-19 2311 21953018 5544 853713569 39.10 39.20 38.50 39.00 0.00 0% 38.90 10 39.00 2183 17.73
2014-06-20 2311 15322453 4330 587978548 38.90 39.10 38.05 38.15 0.85 -2.18% 38.15 312 38.25 28 17.34
2014-06-23 2311 16244687 4984 617164320 38.60 38.60 37.70 37.90 0.25 -0.66% 37.85 27 37.90 555 17.23
2014-06-24 2311 20569480 4659 772409056 37.90 38.05 37.20 37.60 0.30 -0.79% 37.60 84 37.65 63 17.09
2014-06-25 2311 19223879 6364 717606612 37.95 37.95 37.15 37.40 0.20 -0.53% 37.40 23 37.45 78 17.00
2014-06-26 2311 26042011 7741 994425794 38.20 38.40 38.00 38.40 1.00 2.67% 38.35 116 38.40 528 17.45
2014-06-27 2311 18145089 5102 696314480 38.50 38.60 38.10 38.35 0.05 -0.13% 38.35 236 38.40 49 17.43
2014-06-30 2311 12499152 4162 482731740 38.60 38.85 38.30 38.85 0.50 1.3% 38.70 6 38.85 159 17.66
2014-07-01 2311 30114464 9190 1191241227 39.00 40.00 38.55 40.00 1.15 2.96% 39.95 15 40.00 1825 18.18
2014-07-02 2311 43257231 11844 1772212996 40.00 42.15 39.80 41.00 1.00 2.5% 40.95 20 41.00 2011 18.64
2014-07-03 2311 22847459 7125 930857459 40.20 41.00 40.15 40.95 0.05 -0.12% 40.90 29 40.95 502 18.61
2014-07-04 2311 26947879 5969 1107599702 41.00 41.95 40.55 40.95 0.00 0% 40.90 78 40.95 26 18.61
2014-07-07 2311 21028028 6232 845666431 40.90 40.90 39.80 40.40 0.55 -1.34% 40.35 19 40.40 119 18.36
2014-07-08 2311 17670822 6504 705454576 40.30 40.30 39.65 39.90 0.50 -1.24% 39.85 40 39.90 535 18.14
2014-07-09 2311 29432204 8162 1160082256 39.90 39.95 39.00 39.00 0.90 -2.26% 39.00 1125 39.20 17 17.73
2014-07-10 2311 26839842 6401 1064955821 39.60 39.95 39.45 39.95 0.95 2.44% 39.85 50 39.95 420 18.16
2014-07-11 2311 19208589 6568 752735421 39.10 39.75 38.95 39.10 0.85 -2.13% 39.05 25 39.10 128 17.77
2014-07-14 2311 20395610 4769 802708010 39.70 39.70 39.10 39.40 0.30 0.77% 39.35 101 39.40 51 17.91
2014-07-15 2311 25498844 5346 1004972843 39.70 39.80 39.20 39.45 0.05 0.13% 39.40 128 39.45 71 17.93
2014-07-16 2311 31542208 7396 1240994524 39.70 39.80 38.80 39.10 0.35 -0.89% 39.10 82 39.20 9 17.77
2014-07-17 2311 23486383 6535 911646239 38.20 39.30 38.20 39.00 0.10 -0.26% 39.00 82 39.05 216 17.73
2014-07-18 2311 26444581 9412 1012151352 38.20 38.80 37.90 38.15 0.85 -2.18% 38.10 21 38.15 528 17.34
2014-07-21 2311 23788136 6996 919484138 38.40 38.80 38.35 38.65 0.50 1.31% 38.65 424 38.70 8 17.57
2014-07-22 2311 17043577 6599 668716831 38.75 39.70 38.60 39.70 1.05 2.72% 39.50 1 39.70 226 18.05
2014-07-24 2311 80282870 19009 2147483647 37.90 38.25 36.95 37.90 1.80 -4.53% 37.90 1111 37.95 65 17.23
2014-07-25 2311 84515742 22774 2147483647 37.10 37.10 35.30 35.60 2.30 -6.07% 35.55 408 35.60 114 16.18
2014-07-28 2311 64891238 14080 2147483647 35.80 36.30 35.45 36.00 0.40 1.12% 35.95 99 36.00 393 16.36
2014-07-29 2311 48697106 13896 1739955350 36.30 36.35 35.20 35.45 0.55 -1.53% 35.45 235 35.50 6 16.11
2014-07-30 2311 32331018 7096 1165304842 35.95 36.35 35.65 36.15 0.70 1.97% 36.15 85 36.20 283 16.43
2014-07-31 2311 36645362 8931 1316119840 36.40 36.45 35.40 35.90 0.25 -0.69% 35.85 24 35.90 2 16.32
2014-08-01 2311 27113743 7385 975142505 35.45 36.20 35.10 36.05 0.15 0.42% 36.05 32 36.10 249 16.39
2014-08-04 2311 30206347 8297 1110189179 36.50 37.05 36.20 36.80 0.75 2.08% 36.70 13 36.80 30 16.73
2014-08-05 2311 34090951 7425 1240909088 36.80 36.80 36.10 36.30 0.50 -1.36% 36.30 472 36.35 102 16.50
2014-08-06 2311 15806956 4130 575692699 36.30 36.70 36.05 36.60 0.30 0.83% 36.60 113 36.65 172 16.64
2014-08-07 2311 28295686 4857 1041942413 36.60 37.30 36.45 36.80 0.20 0.55% 36.75 88 36.80 179 16.73
2014-08-08 2311 21291865 5021 779278483 36.40 37.10 36.20 36.30 0.50 -1.36% 36.30 141 36.35 3 16.50
2014-08-11 2311 21647659 4403 794689540 37.20 37.20 36.50 36.75 0.45 1.24% 36.70 183 36.75 658 16.70
2014-08-12 2311 24518141 5293 899743261 36.65 37.15 36.30 36.40 0.35 -0.95% 36.40 110 36.45 89 16.55
2014-08-13 2311 22429606 5246 792892040 35.10 35.55 35.10 35.50 0.00 -2.47% 35.45 45 35.50 129 15.04
2014-08-14 2311 37555355 10154 1395876114 36.60 37.50 36.30 37.40 1.90 5.35% 37.35 29 37.40 289 15.85
2014-08-15 2311 29890586 7980 1128028656 37.80 38.25 37.35 37.50 0.10 0.27% 37.45 13 37.50 234 15.89
2014-08-18 2311 23702131 6473 894921797 38.00 38.05 37.35 37.65 0.15 0.4% 37.60 37 37.65 170 15.95
2014-08-19 2311 31830294 8254 1206426364 38.20 38.25 37.40 37.40 0.25 -0.66% 37.40 46 37.55 1 15.85
2014-08-20 2311 27454483 8567 1043178293 37.75 38.30 37.55 38.30 0.90 2.41% 38.25 14 38.30 236 16.23
2014-08-21 2311 22271424 5961 842674206 38.30 38.30 37.60 37.70 0.60 -1.57% 37.65 288 37.70 986 15.97
2014-08-22 2311 27362199 7346 1041594222 37.70 38.30 37.70 38.15 0.45 1.19% 38.10 32 38.15 763 16.17
2014-08-25 2311 18683342 5426 722363024 38.35 39.00 38.20 38.70 0.55 1.44% 38.65 49 38.70 1037 16.40
2014-08-26 2311 10815997 4371 418218462 38.60 38.80 38.45 38.55 0.15 -0.39% 38.50 493 38.55 25 16.33
2014-08-27 2311 21361562 7390 831893660 38.70 39.25 38.60 38.60 0.05 0.13% 38.60 266 38.70 18 16.36
2014-08-28 2311 21372137 6862 813252439 38.70 38.75 37.70 37.85 0.75 -1.94% 37.80 299 37.85 42 16.04
2014-08-29 2311 24711360 6515 923486180 37.00 37.80 37.00 37.25 0.60 -1.59% 37.25 456 37.30 10 15.78
2014-09-01 2311 18464659 7029 700321372 37.95 38.10 37.70 38.00 0.75 2.01% 38.00 121 38.05 294 16.10
2014-09-02 2311 15636892 4334 586905281 38.00 38.00 37.30 37.40 0.60 -1.58% 37.40 154 37.45 11 15.85
2014-09-03 2311 16567875 5058 623604716 38.15 38.15 37.40 37.65 0.25 0.67% 37.65 38 37.70 675 15.95
2014-09-04 2311 29192408 8575 1078109664 37.50 37.50 36.60 36.90 0.75 -1.99% 36.85 7 36.90 2720 15.64
2014-09-05 2311 34964402 10145 1268617371 36.95 37.20 35.95 36.10 0.80 -2.17% 36.10 120 36.15 1542 15.30
2014-09-09 2311 19985141 6116 732998735 36.60 36.90 36.45 36.75 0.65 1.8% 36.70 26 36.75 78 15.57
2014-09-10 2311 15786814 5407 578169840 36.75 37.25 36.10 37.15 0.40 1.09% 37.15 596 37.20 298 15.74
2014-09-11 2311 10604248 3857 393675278 37.40 37.40 36.90 37.10 0.05 -0.13% 37.05 5 37.10 356 15.72
2014-09-12 2311 10924514 3727 400597745 37.10 37.25 36.35 36.50 0.60 -1.62% 36.50 836 36.55 13 15.47
2014-09-15 2311 10912013 3530 399245902 36.40 36.95 36.15 36.60 0.10 0.27% 36.60 41 36.65 63 15.51
2014-09-16 2311 15161760 5199 556714780 37.00 37.00 36.60 36.60 0.00 0% 36.60 323 36.65 9 15.51
2014-09-17 2311 23327760 7379 871818892 36.70 37.85 36.70 37.20 0.60 1.64% 37.20 36 37.25 11 15.76
2014-09-18 2311 9891580 3466 367915379 36.80 37.45 36.80 37.45 0.25 0.67% 37.35 1 37.45 327 15.87
2014-09-19 2311 11884819 3602 447492652 37.70 37.95 37.35 37.35 0.10 -0.27% 37.35 190 37.45 5 15.83
2014-09-22 2311 16232398 6048 594565328 37.25 37.25 36.25 36.60 0.75 -2.01% 36.60 4 36.70 21 15.51
2014-09-23 2311 15544738 5614 566294478 36.60 36.80 36.15 36.15 0.45 -1.23% 36.15 489 36.30 20 15.32
2014-09-24 2311 24856257 9835 883684168 35.80 36.10 35.20 35.40 0.75 -2.07% 35.40 298 35.50 111 15.00
2014-09-25 2311 17691832 5665 634483011 35.60 36.10 35.60 35.75 0.35 0.99% 35.75 57 35.80 232 15.15
2014-09-26 2311 25250024 6903 911503005 35.30 36.50 35.25 36.50 0.75 2.1% 36.40 2 36.50 290 15.47
2014-09-29 2311 16592937 5163 599986309 36.50 36.50 35.75 36.10 0.40 -1.1% 36.10 110 36.15 61 15.30
2014-09-30 2311 26553337 6327 953860452 36.30 36.50 35.40 35.40 0.70 -1.94% 35.40 585 35.75 38 15.00
2014-10-01 2311 16623834 5519 600944968 35.40 36.50 35.40 36.20 0.80 2.26% 36.20 384 36.25 2 15.34
2014-10-02 2311 25321424 6614 915257894 35.80 36.70 35.55 36.60 0.40 1.1% 36.50 57 36.60 105 15.51
2014-10-03 2311 48913417 14675 1853155347 36.55 38.85 36.55 38.60 2.00 5.46% 38.50 22 38.60 83 16.36
2014-10-06 2311 29922684 10573 1152192324 38.45 38.95 38.25 38.25 0.35 -0.91% 38.25 93 38.30 167 16.21
2014-10-07 2311 33956936 9633 1298381099 38.05 38.50 37.90 38.45 0.20 0.52% 38.40 117 38.45 23 16.29
2014-10-08 2311 26435712 7101 998642940 38.25 38.30 37.10 37.10 1.35 -3.51% 37.10 576 37.15 10 15.72
2014-10-09 2311 30816708 9400 1164576019 38.30 38.30 37.20 37.30 0.20 0.54% 37.30 164 37.35 10 15.81
2014-10-13 2311 58560392 12726 2073357075 34.70 36.05 34.70 35.60 1.70 -4.56% 35.60 289 35.65 241 15.08
2014-10-14 2311 20388530 6346 728212596 35.60 35.95 35.40 35.85 0.25 0.7% 35.80 35 35.85 250 15.19
2014-10-15 2311 32960618 9336 1161442511 35.50 35.70 35.00 35.05 0.80 -2.23% 35.05 133 35.10 52 14.85
2014-10-16 2311 26955392 7212 932664913 34.30 35.00 34.15 34.80 0.25 -0.71% 34.75 122 34.80 14 14.75
2014-10-17 2311 35981793 9258 1259182314 35.10 35.75 34.50 34.50 0.30 -0.86% 34.50 273 34.55 14 14.62
2014-10-20 2311 26816815 7943 932832325 35.40 35.40 34.40 35.00 0.50 1.45% 34.95 50 35.00 474 14.83
2014-10-21 2311 27079544 8603 936373239 35.00 35.20 33.75 34.40 0.60 -1.71% 34.40 662 34.45 244 14.58
2014-10-22 2311 26417128 6526 929103429 35.05 35.40 34.75 35.40 1.00 2.91% 35.35 114 35.40 410 15.00
2014-10-23 2311 14918345 3482 524173016 35.40 35.40 35.05 35.10 0.30 -0.85% 35.05 174 35.10 130 14.87
2014-10-24 2311 15214671 3376 533129035 35.10 35.45 34.75 35.00 0.10 -0.28% 34.95 10 35.00 41 14.83
2014-10-27 2311 14331152 3728 501387360 34.50 35.20 34.50 35.20 0.20 0.57% 35.15 24 35.20 509 14.92
2014-10-28 2311 19423126 5765 690629875 35.50 35.85 35.35 35.35 0.15 0.43% 35.35 199 35.40 43 14.98
2014-10-29 2311 25096963 4183 894871811 35.50 35.80 35.45 35.70 0.35 0.99% 35.65 58 35.70 20 15.13
2014-10-30 2311 14612918 3919 521320425 35.70 35.85 35.40 35.85 0.15 0.42% 35.80 114 35.85 131 15.19
2014-10-31 2311 56126936 9186 2035874991 36.10 36.65 35.90 36.35 0.50 1.39% 36.35 965 36.40 997 15.40
2014-11-03 2311 28114144 6646 1029739331 36.95 36.95 36.35 36.50 0.15 0.41% 36.45 15 36.50 295 15.47
2014-11-04 2311 33935441 7292 1250715144 36.95 37.00 36.55 37.00 0.50 1.37% 36.95 75 37.00 1188 15.68
2014-11-05 2311 27228521 5818 994073956 36.90 37.00 36.20 36.75 0.25 -0.68% 36.60 83 36.75 490 15.57
2014-11-06 2311 52870273 6561 1910323548 36.30 36.75 35.85 36.10 0.65 -1.77% 36.05 48 36.10 19 15.30
2014-11-07 2311 39157085 6567 1400946560 35.95 36.30 35.50 35.80 0.30 -0.83% 35.75 97 35.80 638 15.17
2014-11-10 2311 54615257 11571 1922078941 35.80 35.80 34.80 35.25 0.55 -1.54% 35.25 105 35.30 411 14.94
2014-11-11 2311 57114545 11197 2050950397 35.40 36.45 35.25 36.45 1.20 3.4% 36.40 11 36.45 569 15.44
2014-11-12 2311 21301251 6664 768198291 36.40 36.50 35.60 35.85 0.60 -1.65% 35.80 57 35.85 491 15.19
2014-11-13 2311 14527677 4636 528320609 36.55 36.55 36.05 36.50 0.65 1.81% 36.45 37 36.50 806 15.47
2014-11-14 2311 17057222 5320 625200565 36.90 36.90 36.40 36.85 0.35 0.96% 36.80 8 36.85 342 13.55
2014-11-17 2311 15393219 4013 566261443 37.00 37.20 36.40 36.80 0.05 -0.14% 36.75 2 36.80 27 13.53
2014-11-18 2311 12259146 4544 449782320 37.00 37.05 36.20 36.90 0.10 0.27% 36.85 1 36.90 212 13.57
2014-11-19 2311 33782337 8281 1261800107 37.20 37.60 36.90 37.50 0.60 1.63% 37.45 6 37.50 100 13.79
2014-11-20 2311 20631313 5247 774804022 37.70 37.75 37.45 37.60 0.10 0.27% 37.55 152 37.60 255 13.82
2014-11-21 2311 28177631 5970 1051545587 38.00 38.05 37.50 37.80 0.20 0.53% 37.80 97 37.85 225 13.90
2014-11-24 2311 16113982 5583 608906490 38.05 38.15 37.20 37.70 0.10 -0.26% 37.55 46 37.70 712 13.86
2014-11-25 2311 19451459 4418 731396218 37.20 37.80 37.20 37.80 0.10 0.27% 37.70 420 37.80 614 13.90
2014-11-26 2311 18703103 3623 699699301 37.80 37.80 37.25 37.40 0.40 -1.06% 37.35 46 37.40 574 13.75
2014-11-27 2311 22444178 6349 839199087 37.45 37.65 37.00 37.40 0.00 0% 37.40 93 37.45 238 13.75
2014-11-28 2311 20139948 5485 760598654 37.70 38.00 37.50 37.55 0.15 0.4% 37.55 18 37.60 38 13.81
2014-12-01 2311 22274400 8909 832615493 36.30 37.95 36.25 37.45 0.10 -0.27% 37.45 266 37.60 307 13.77
2014-12-02 2311 24076878 8897 881809191 37.45 37.50 36.25 36.30 1.15 -3.07% 36.30 144 36.40 9 13.35
2014-12-03 2311 17601849 5845 647719263 36.40 37.15 36.40 37.05 0.75 2.07% 37.00 44 37.05 15 13.62
2014-12-04 2311 23693681 6705 893956659 37.15 38.00 37.15 37.90 0.85 2.29% 37.85 32 37.90 16 13.93
2014-12-05 2311 19347838 4814 733642789 37.20 38.20 37.20 38.00 0.10 0.26% 37.95 1 38.00 948 13.97
2014-12-08 2311 33091571 10417 1280631375 38.10 39.50 37.60 38.90 0.90 2.37% 38.90 132 38.95 139 14.30
2014-12-09 2311 25153927 8194 975939963 39.00 39.10 38.60 38.70 0.20 -0.51% 38.70 198 38.75 147 14.23
2014-12-10 2311 38637666 11071 1438479292 38.00 38.10 36.70 37.00 1.70 -4.39% 36.95 18 37.00 52 13.60
2014-12-11 2311 22672706 6709 835521312 36.50 37.45 36.35 36.80 0.20 -0.54% 36.80 199 36.90 21 13.53
2014-12-12 2311 7476435 3085 284463630 38.30 38.30 37.95 38.00 0.40 3.26% 37.95 377 38.00 170 13.01
2014-12-15 2311 14934745 4916 560878465 38.00 38.00 37.30 37.65 0.35 -0.92% 37.65 257 37.70 30 13.84
2014-12-16 2311 19945031 6848 754503426 38.20 38.55 37.35 37.35 0.30 -0.8% 37.35 143 37.40 7 13.73
2014-12-17 2311 24887190 8628 917406422 37.95 37.95 36.50 36.50 0.85 -2.28% 36.50 786 36.65 11 13.42
2014-12-18 2311 42992430 9337 1623799529 37.45 38.20 37.25 38.15 1.65 4.52% 38.10 4 38.15 6 14.03
2014-12-19 2311 41915664 9318 1632931160 39.00 39.45 38.35 38.70 0.55 1.44% 38.70 442 38.75 36 14.23
2014-12-22 2311 25245005 5776 985456489 39.00 39.20 38.85 39.10 0.40 1.03% 39.05 14 39.10 186 14.38
2014-12-23 2311 29846338 8799 1151535894 39.35 39.50 37.95 38.00 1.10 -2.81% 38.00 292 38.10 3 13.97
2014-12-24 2311 24252594 6296 917045172 38.00 38.00 37.50 38.00 0.00 0% 37.95 11 38.00 128 13.97
2014-12-25 2311 6108771 1976 231452452 37.95 38.20 37.70 37.80 0.20 -0.53% 37.80 325 37.85 1 13.90
2014-12-26 2311 7890418 2685 297228180 37.80 37.95 37.50 37.70 0.10 -0.26% 37.65 113 37.70 54 13.86
2014-12-27 2311 12166437 3761 453643064 37.50 37.55 37.05 37.30 0.40 -1.06% 37.25 116 37.30 16 13.71
2014-12-29 2311 16635147 5691 630202796 37.30 38.25 37.25 38.15 0.85 2.28% 38.15 27 38.20 778 14.03
2014-12-30 2311 12334705 3895 470625566 38.20 38.30 37.95 38.05 0.10 -0.26% 38.00 797 38.05 52 13.99
2014-12-31 2311 6425888 2123 244188647 38.00 38.20 37.80 38.10 0.05 0.13% 38.05 44 38.10 406 14.01