矽品(2325)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　35.65
0
0%		36.20
0.55
1.54%		 　35.50
-0.7
-1.93%		35.85
0.35
0.99%		36.30
0.45
1.26%		36.35
0.05
0.14%		36.95
0.6
1.65%		 　37.50
0.55
1.49%		37.15
-0.35
-0.93%		37.55
0.4
1.08%		38.00
0.45
1.2%		37.50
-0.5
-1.32%		 　38.00
0.5
1.33%		37.85
-0.15
-0.39%		37.80
-0.05
-0.13%		37.50
-0.3
-0.79%		37.50
0
0%		 　37.05
-0.45
-1.2%		 36.76
2 月　　　　35.40
-1.65
-4.45%		36.80
1.4
3.95%		36.30
-0.5
-1.36%		 　36.95
0.65
1.79%		37.35
0.4
1.08%		37.55
0.2
0.54%		37.70
0.15
0.4%		37.85
0.15
0.4%		 　37.85
0
0%		38.20
0.35
0.92%		38.80
0.6
1.57%		38.20
-0.6
-1.55%		38.10
-0.1
-0.26%		 　37.90
-0.2
-0.52%		38.15
0.25
0.66%		38.10
-0.05
-0.13%		38.20
0.1
0.26%		 37.61
3 月　　37.65
-0.55
-1.44%		37.45
-0.2
-0.53%		38.00
0.55
1.47%		38.80
0.8
2.11%		38.00
-0.8
-2.06%		 　38.20
0.2
0.53%		39.25
1.05
2.75%		39.90
0.65
1.66%		41.85
1.95
4.89%		40.85
-1
-2.39%		 　40.80
-0.05
-0.12%		40.15
-0.65
-1.59%		39.55
-0.6
-1.49%		39.30
-0.25
-0.63%		40.75
1.45
3.69%		 　40.60
-0.15
-0.37%		40.70
0.1
0.25%		40.65
-0.05
-0.12%		40.00
-0.65
-1.6%		40.40
0.4
1%		 40.50
0.1
0.25%		39.77
4 月41.20
0.7
1.73%		43.25
2.05
4.98%		42.40
-0.85
-1.97%		 　　41.45
-0.95
-2.24%		42.40
0.95
2.29%		42.15
-0.25
-0.59%		43.00
0.85
2.02%		41.75
-1.25
-2.91%		 　41.55
-0.2
-0.48%		42.30
0.75
1.81%		42.00
-0.3
-0.71%		42.30
0.3
0.71%		42.80
0.5
1.18%		 　42.80
0
0%		42.50
-0.3
-0.7%		42.50
0
0%		41.95
-0.55
-1.29%		42.05
0.1
0.24%		 　42.90
0.85
2.02%		43.65
0.75
1.75%		44.25
0.6
1.37%		 42.49
5 月　45.00
0.75
1.69%		 　43.80
-1.2
-2.67%		44.50
0.7
1.6%		44.00
-0.5
-1.12%		44.55
0.55
1.25%		44.75
0.2
0.45%		 　43.40
-1.35
-3.02%		43.30
-0.1
-0.23%		43.85
0.55
1.27%		44.25
0.4
0.91%		43.45
-0.8
-1.81%		 　44.00
0.55
1.27%		45.10
1.1
2.5%		44.30
-0.8
-1.77%		46.00
1.7
3.84%		46.00
0
0%		 　45.65
-0.35
-0.76%		46.80
1.15
2.52%		47.20
0.4
0.85%		47.95
0.75
1.59%		48.00
0.05
0.1%		 45.04
6 月　　48.25
0.25
0.52%		48.80
0.55
1.14%		50.30
1.5
3.07%		50.80
0.5
0.99%		 　49.55
-1.25
-2.46%		50.00
0.45
0.91%		49.95
-0.05
-0.1%		49.40
-0.55
-1.1%		48.95
-0.45
-0.91%		 　49.10
0.15
0.31%		48.20
-0.9
-1.83%		48.20
0
0%		49.95
1.75
3.63%		49.35
-0.6
-1.2%		 　49.00
-0.35
-0.71%		48.55
-0.45
-0.92%		49.95
1.4
2.88%		49.45
-0.5
-1%		48.50
-0.95
-1.92%		 　49.05
0.55
1.13%		 49.27
7 月49.80
0.75
1.53%		50.20
0.4
0.8%		51.20
1
1.99%		51.70
0.5
0.98%		 　55.30
3.6
6.96%		54.50
-0.8
-1.45%		53.90
-0.6
-1.1%		50.30
-3.6
-6.68%		49.30
-1
-1.99%		 　49.80
0.5
1.01%		49.85
0.05
0.1%		47.00
-2.85
-5.72%		45.70
-1.3
-2.77%		46.50
0.8
1.75%		 　47.20
0.7
1.51%		47.00
-0.2
-0.42%		 46.40
-0.6
-1.28%		44.50
-1.9
-4.09%		 　44.00
-0.5
-1.12%		45.05
1.05
2.39%		44.60
-0.45
-1%		41.90
-2.7
-6.05%		48.46
8 月41.15
-0.75
-1.79%		 　42.00
0.85
2.07%		41.00
-1
-2.38%		41.45
0.45
1.1%		41.80
0.35
0.84%		42.60
0.8
1.91%		 　43.05
0.45
1.06%		41.95
-1.1
-2.56%		42.15
0.2
0.48%		43.20
1.05
2.49%		43.00
-0.2
-0.46%		 　43.35
0.35
0.81%		43.55
0.2
0.46%		43.45
-0.1
-0.23%		44.45
1
2.3%		45.25
0.8
1.8%		 　44.90
-0.35
-0.77%		45.00
0.1
0.22%		44.75
-0.25
-0.56%		43.65
-1.1
-2.46%		43.60
-0.05
-0.11%		 43.3
9 月45.25
1.65
3.78%		44.45
-0.8
-1.77%		45.15
0.7
1.57%		45.00
-0.15
-0.33%		43.80
-1.2
-2.67%		 　　43.65
-0.15
-0.34%		43.05
-0.6
-1.37%		42.90
-0.15
-0.35%		42.00
-0.9
-2.1%		 　42.00
0
0%		41.45
-0.55
-1.31%		42.35
0.9
2.17%		43.00
0.65
1.53%		43.40
0.4
0.93%		 　42.50
-0.9
-2.07%		43.55
1.05
2.47%		42.90
-0.65
-1.49%		41.95
-0.95
-2.21%		42.35
0.4
0.95%		 　42.15
-0.2
-0.47%		41.75
-0.4
-0.95%		 42.95
10 月41.85
0.1
0.24%		41.50
-0.35
-0.84%		42.50
1
2.41%		 　42.40
-0.1
-0.24%		42.55
0.15
0.35%		41.30
-1.25
-2.94%		41.50
0.2
0.48%		 　　39.45
-2.05
-4.94%		40.45
1
2.53%		39.55
-0.9
-2.22%		39.05
-0.5
-1.26%		39.30
0.25
0.64%		 　39.80
0.5
1.27%		39.40
-0.4
-1.01%		40.40
1
2.54%		40.80
0.4
0.99%		40.75
-0.05
-0.12%		 　41.95
1.2
2.94%		41.65
-0.3
-0.72%		41.25
-0.4
-0.96%		42.20
0.95
2.3%		42.90
0.7
1.66%		41
11 月 　42.95
0.05
0.12%		42.95
0
0%		43.00
0.05
0.12%		43.20
0.2
0.47%		42.95
-0.25
-0.58%		 　42.70
-0.25
-0.58%		43.60
0.9
2.11%		42.90
-0.7
-1.61%		43.85
0.95
2.21%		43.95
0.1
0.23%		 　43.90
-0.05
-0.11%		44.00
0.1
0.23%		44.70
0.7
1.59%		45.85
1.15
2.57%		46.00
0.15
0.33%		 　45.25
-0.75
-1.63%		45.20
-0.05
-0.11%		45.15
-0.05
-0.11%		45.15
0
0%		45.45
0.3
0.66%		 44.13
12 月44.70
-0.75
-1.65%		44.40
-0.3
-0.67%		45.85
1.45
3.27%		45.95
0.1
0.22%		46.10
0.15
0.33%		 　46.65
0.55
1.19%		46.85
0.2
0.43%		46.50
-0.35
-0.75%		46.50
0
0%		46.15
-0.35
-0.75%		 　45.80
-0.35
-0.76%		45.40
-0.4
-0.87%		44.80
-0.6
-1.32%		46.80
2
4.46%		47.00
0.2
0.43%		 　48.20
1.2
2.55%		48.25
0.05
0.1%		48.25
0
0%		48.00
-0.25
-0.52%		48.15
0.15
0.31%		48.20
0.05
0.1%		 48.65
0.45
0.93%		47.95
-0.7
-1.44%		47.95
0
0%		46.87

說明:最高漲幅:6.96%最低跌幅:-6.68% 最高價:55.30最低價:35.40平均價:43.2,灰色底表示週末,漲154天(99.85)元,跌144天(-92.3)元,平盤16天
7%=2,5%=2,4%=8,3%=13,2%=41,1%=53,0%=51,-0%=1,-1%=2,-2%=2,-3%=6,-4%=9,-5%=30,-6%=33,-7%=61,

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 2325 3113813 1121 110940209 35.65 35.85 35.45 35.65 0.05 0% 35.60 5 35.65 801 21.35
2014-01-03 2325 7964858 3602 286642914 35.80 36.20 35.80 36.20 0.55 1.54% 36.10 14 36.20 43 21.68
2014-01-06 2325 4337805 1499 154988400 36.20 36.25 35.50 35.50 0.70 -1.93% 35.50 355 35.70 122 21.26
2014-01-07 2325 5012279 3072 179615695 35.50 36.10 35.45 35.85 0.35 0.99% 35.85 246 35.90 4 21.47
2014-01-08 2325 6196054 2577 223964635 36.05 36.35 35.85 36.30 0.45 1.26% 36.25 1 36.30 290 21.74
2014-01-09 2325 17999769 6463 664886986 36.90 37.50 36.30 36.35 0.05 0.14% 36.35 90 36.40 5 21.77
2014-01-10 2325 11577747 3636 425596220 36.80 36.95 36.30 36.95 0.60 1.65% 36.90 16 36.95 176 22.13
2014-01-13 2325 15278990 4306 576220812 37.80 38.20 37.20 37.50 0.55 1.49% 37.50 1550 37.55 46 22.46
2014-01-14 2325 11953998 3359 447066718 37.15 37.60 37.00 37.15 0.35 -0.93% 37.15 27 37.20 3 22.25
2014-01-15 2325 14853322 4813 560243258 37.20 38.05 37.20 37.55 0.40 1.08% 37.55 27 37.60 42 22.49
2014-01-16 2325 17595531 4924 672419859 37.90 38.40 37.90 38.00 0.45 1.2% 38.00 10 38.05 6 22.75
2014-01-17 2325 9261815 2972 348146390 38.00 38.00 37.35 37.50 0.50 -1.32% 37.50 4255 37.55 11 22.46
2014-01-20 2325 8123957 3618 308029652 37.50 38.10 37.45 38.00 0.50 1.33% 37.90 71 38.00 12 22.75
2014-01-21 2325 9047017 3788 346678710 38.45 38.55 37.85 37.85 0.15 -0.39% 37.85 34 37.90 55 22.66
2014-01-22 2325 8704044 2474 328690747 37.85 37.85 37.60 37.80 0.05 -0.13% 37.75 6 37.80 1286 22.63
2014-01-23 2325 15400121 3319 577522456 37.35 37.65 37.25 37.50 0.30 -0.79% 37.50 592 37.55 4 22.46
2014-01-24 2325 11021194 3023 412654455 37.00 38.00 37.00 37.50 0.00 0% 37.50 3022 37.55 2 22.46
2014-01-27 2325 17994537 4353 666620357 36.80 37.55 36.30 37.05 0.45 -1.2% 37.05 367 37.10 127 22.19
2014-02-05 2325 23452647 8756 843322127 35.90 36.60 35.40 35.40 1.65 -4.45% 35.40 258 35.45 92 21.20
2014-02-06 2325 17049393 8330 619604129 35.40 36.90 35.40 36.80 1.40 3.95% 36.70 7 36.80 391 22.04
2014-02-07 2325 8614702 3803 316452172 37.10 37.30 36.30 36.30 0.50 -1.36% 36.30 183 36.40 5 21.74
2014-02-10 2325 7342145 3395 271014443 36.30 37.25 36.30 36.95 0.65 1.79% 36.90 3 36.95 53 22.13
2014-02-11 2325 6336984 2069 237577494 37.30 37.75 37.10 37.35 0.40 1.08% 37.30 5 37.40 557 22.37
2014-02-12 2325 6155656 2366 231348693 37.90 37.90 37.25 37.55 0.20 0.54% 37.40 1 37.55 157 22.49
2014-02-13 2325 8355192 1803 315452885 38.00 38.00 37.60 37.70 0.15 0.4% 37.65 5 37.70 1 22.57
2014-02-14 2325 5274776 2671 199439009 38.00 38.00 37.45 37.85 0.15 0.4% 37.70 4 37.85 204 22.66
2014-02-17 2325 7680848 2465 291876517 37.85 38.20 37.55 37.85 0.00 0% 37.85 16 37.90 14 22.66
2014-02-18 2325 5344312 2815 202167406 38.05 38.20 37.55 38.20 0.35 0.92% 38.15 25 38.20 234 22.87
2014-02-19 2325 10619710 3993 407822646 38.20 38.80 37.55 38.80 0.60 1.57% 38.75 96 38.80 360 23.23
2014-02-20 2325 6423630 2337 246378561 38.80 38.80 38.00 38.20 0.60 -1.55% 38.15 91 38.20 1112 22.87
2014-02-21 2325 6562223 2697 251419724 38.40 38.80 37.90 38.10 0.10 -0.26% 38.05 1 38.10 14 22.81
2014-02-24 2325 7614783 3095 290179233 38.30 38.55 37.60 37.90 0.20 -0.52% 37.85 52 37.90 33 22.69
2014-02-25 2325 11132828 3991 424953864 38.25 38.30 37.95 38.15 0.25 0.66% 38.15 35 38.20 253 22.84
2014-02-26 2325 9974133 3373 380583932 37.90 38.35 37.90 38.10 0.05 -0.13% 38.05 54 38.10 8 22.81
2014-02-27 2325 10812009 3423 412826992 38.50 38.50 37.95 38.20 0.10 0.26% 38.15 11 38.20 61 22.87
2014-03-03 2325 13605548 5335 511501015 38.00 38.00 37.25 37.65 0.55 -1.44% 37.60 436 37.65 105 22.54
2014-03-04 2325 8425722 2898 316942674 38.00 38.00 37.40 37.45 0.20 -0.53% 37.45 138 37.50 60 22.43
2014-03-05 2325 7108270 2700 269608239 38.05 38.05 37.75 38.00 0.55 1.47% 37.90 8 38.00 1312 22.75
2014-03-06 2325 12261397 3805 472972958 38.20 38.80 38.20 38.80 0.80 2.11% 38.75 3 38.80 201 23.23
2014-03-07 2325 20729557 5430 804582166 39.00 40.05 37.70 38.00 0.80 -2.06% 38.00 58 38.05 6 22.75
2014-03-10 2325 13301343 3861 507951766 38.40 38.55 37.90 38.20 0.20 0.53% 38.15 22 38.20 138 22.87
2014-03-11 2325 15769638 4391 619125344 38.90 39.60 38.55 39.25 1.05 2.75% 39.25 66 39.30 21 23.50
2014-03-12 2325 17596658 4455 694679606 39.30 39.90 38.95 39.90 0.65 1.66% 39.80 100 39.90 1554 23.89
2014-03-13 2325 28506057 9267 1180367656 40.10 41.90 40.10 41.85 1.95 4.89% 41.80 18 41.85 257 25.06
2014-03-14 2325 16041874 5246 662949627 41.80 42.30 40.75 40.85 1.00 -2.39% 40.85 29 40.90 174 24.46
2014-03-17 2325 9652152 2612 394038111 41.00 41.00 40.40 40.80 0.05 -0.12% 40.75 10 40.80 602 24.43
2014-03-18 2325 19568943 4340 791755187 41.00 41.00 40.10 40.15 0.65 -1.59% 40.15 385 40.20 4 24.04
2014-03-19 2325 19096674 4744 758044250 40.15 40.40 39.35 39.55 0.60 -1.49% 39.55 280 39.60 406 23.68
2014-03-20 2325 19034082 3507 746173464 39.10 39.75 38.95 39.30 0.25 -0.63% 39.30 442 39.45 1 23.53
2014-03-21 2325 30091281 5058 1216469153 40.75 41.20 39.60 40.75 1.45 3.69% 40.75 190 40.80 114 24.40
2014-03-24 2325 18305158 5113 740726791 40.10 41.00 39.75 40.60 0.15 -0.37% 40.60 483 40.65 1481 24.31
2014-03-25 2325 19434679 4700 792088911 40.60 41.15 40.40 40.70 0.10 0.25% 40.70 1270 40.75 15 24.37
2014-03-26 2325 15161036 5238 623132398 41.30 41.85 40.65 40.65 0.05 -0.12% 40.65 19 40.70 2 24.34
2014-03-27 2325 15780813 3621 634369520 40.65 40.65 40.00 40.00 0.65 -1.6% 40.00 548 40.10 9 23.95
2014-03-28 2325 13508551 3611 543844593 40.00 40.45 40.00 40.40 0.40 1% 40.20 5 40.40 65 24.19
2014-03-31 2325 10606587 3381 426367176 40.70 40.75 40.00 40.50 0.10 0.25% 40.35 100 40.50 155 24.25
2014-04-01 2325 12244378 3434 503031998 40.50 41.50 40.20 41.20 0.70 1.73% 41.15 110 41.20 13 21.80
2014-04-02 2325 31337512 10280 1327282286 41.25 43.25 41.20 43.25 2.05 4.98% 43.20 22 43.25 25 22.88
2014-04-03 2325 17159175 5878 723989204 42.65 42.65 42.00 42.40 0.85 -1.97% 42.30 15 42.40 72 22.43
2014-04-07 2325 16296647 5277 676240573 42.30 42.40 41.10 41.45 0.95 -2.24% 41.40 25 41.45 522 21.93
2014-04-08 2325 11854523 3279 497489805 41.65 42.40 41.50 42.40 0.95 2.29% 42.35 5 42.40 192 22.43
2014-04-09 2325 8839608 3034 374565602 42.75 42.80 42.15 42.15 0.25 -0.59% 42.15 63 42.40 3 22.30
2014-04-10 2325 9850360 3198 418903807 42.75 43.00 42.00 43.00 0.85 2.02% 42.90 8 43.00 259 22.75
2014-04-11 2325 11781479 3910 494109986 42.35 42.45 41.60 41.75 1.25 -2.91% 41.75 155 41.80 652 22.09
2014-04-14 2325 9365151 2930 386083984 41.30 41.65 40.75 41.55 0.20 -0.48% 41.50 103 41.55 13 21.98
2014-04-15 2325 6058859 2293 256005438 41.90 42.50 41.75 42.30 0.75 1.81% 42.30 289 42.40 32 22.38
2014-04-16 2325 7406022 3074 311079010 41.30 42.35 41.30 42.00 0.30 -0.71% 42.00 292 42.20 9 22.22
2014-04-17 2325 3744484 1672 157617015 41.55 42.30 41.55 42.30 0.30 0.71% 42.25 3 42.30 892 22.38
2014-04-18 2325 7735499 2196 329753847 42.50 42.95 42.05 42.80 0.50 1.18% 42.70 1 42.80 70 22.65
2014-04-21 2325 5127349 1856 218974462 42.40 42.90 42.30 42.80 0.00 0% 42.65 53 42.80 23 22.65
2014-04-22 2325 3814809 1759 162735044 42.80 42.95 42.50 42.50 0.30 -0.7% 42.50 284 42.60 1 22.49
2014-04-23 2325 5365253 2721 228543793 42.40 42.95 41.90 42.50 0.00 0% 42.50 48 42.55 2 22.49
2014-04-24 2325 8069450 3101 339679730 42.80 42.85 41.60 41.95 0.55 -1.29% 41.95 9 42.00 86 22.20
2014-04-25 2325 9933604 3221 417988616 41.95 42.65 41.35 42.05 0.10 0.24% 42.05 24 42.10 19 22.25
2014-04-28 2325 10902731 3754 461167054 41.60 42.95 40.85 42.90 0.85 2.02% 42.70 17 42.90 72 22.70
2014-04-29 2325 11568108 4483 506464673 43.00 44.15 42.90 43.65 0.75 1.75% 43.60 3 43.65 37 23.10
2014-04-30 2325 15402911 4413 682941095 43.65 44.90 43.65 44.25 0.60 1.37% 44.25 172 44.30 18 23.41
2014-05-02 2325 18249480 5886 823507238 45.00 45.85 44.45 45.00 0.75 1.69% 45.00 6 45.05 16 23.81
2014-05-05 2325 11327617 4372 499131529 45.50 45.60 43.70 43.80 1.20 -2.67% 43.80 270 43.85 91 23.17
2014-05-06 2325 9678522 4020 430690578 44.80 44.90 44.30 44.50 0.70 1.6% 44.45 6 44.50 507 23.54
2014-05-07 2325 9984887 3371 438702741 44.45 44.50 43.70 44.00 0.50 -1.12% 43.95 8 44.00 823 23.28
2014-05-08 2325 7318002 2988 324920117 44.15 44.60 44.15 44.55 0.55 1.25% 44.50 3 44.55 107 23.57
2014-05-09 2325 8845913 3359 397210008 44.90 45.25 44.50 44.75 0.20 0.45% 44.60 34 44.75 74 23.68
2014-05-12 2325 9250645 3251 403895582 44.75 44.80 43.30 43.40 1.35 -3.02% 43.35 120 43.40 389 22.96
2014-05-13 2325 7995672 3639 348084682 43.85 44.15 43.30 43.30 0.10 -0.23% 43.30 237 43.40 99 22.91
2014-05-14 2325 7908263 2958 346633432 43.80 44.15 43.70 43.85 0.55 1.27% 43.80 56 43.85 548 23.20
2014-05-15 2325 6849917 2539 302065738 44.05 44.35 43.90 44.25 0.40 0.91% 44.20 2 44.25 276 23.41
2014-05-16 2325 9979387 3768 433519201 44.25 44.25 43.25 43.45 0.80 -1.81% 43.45 85 43.50 230 16.40
2014-05-19 2325 14814545 3554 650930338 43.65 44.20 43.65 44.00 0.55 1.27% 43.95 27 44.00 520 16.60
2014-05-20 2325 12894391 3343 574190165 44.00 45.10 44.00 45.10 1.10 2.5% 45.00 17 45.10 49 17.02
2014-05-21 2325 7203868 2940 320692756 45.10 45.20 44.15 44.30 0.80 -1.77% 44.30 149 44.40 2 16.72
2014-05-22 2325 12474119 4586 569773779 44.80 46.20 44.55 46.00 1.70 3.84% 46.00 398 46.05 51 17.36
2014-05-23 2325 6814572 2815 313332620 46.00 46.55 45.55 46.00 0.00 0% 46.00 2 46.05 13 17.36
2014-05-26 2325 6645967 2562 303117241 46.00 46.00 45.40 45.65 0.35 -0.76% 45.60 12 45.65 13 17.23
2014-05-27 2325 8523870 3063 395665426 46.00 46.80 45.65 46.80 1.15 2.52% 46.50 5 46.80 466 17.66
2014-05-28 2325 9976872 4015 468992735 47.10 47.20 46.75 47.20 0.40 0.85% 47.10 6 47.20 96 17.81
2014-05-29 2325 11190322 4561 535332947 47.20 48.30 47.05 47.95 0.75 1.59% 47.95 89 48.00 539 18.09
2014-05-30 2325 17143907 4428 822331521 48.00 48.30 47.35 48.00 0.05 0.1% 47.90 4 48.00 1276 18.11
2014-06-03 2325 12668650 4150 611393205 48.00 48.90 47.35 48.25 0.25 0.52% 48.15 1 48.25 391 18.21
2014-06-04 2325 11298348 3432 549212999 48.60 49.00 48.00 48.80 0.55 1.14% 48.80 15 48.90 13 18.42
2014-06-05 2325 19700184 5450 984372261 49.70 50.50 49.45 50.30 1.50 3.07% 50.20 96 50.30 50 18.98
2014-06-06 2325 21400465 6781 1094924475 50.50 51.80 50.30 50.80 0.50 0.99% 50.80 141 50.90 329 19.17
2014-06-09 2325 12502636 4432 623833540 51.60 51.60 49.45 49.55 1.25 -2.46% 49.55 347 49.60 10 18.70
2014-06-10 2325 12487453 3245 625512752 49.55 50.90 49.55 50.00 0.45 0.91% 50.00 667 50.10 164 18.87
2014-06-11 2325 8382665 2449 418905902 50.00 50.30 49.70 49.95 0.05 -0.1% 49.90 1 49.95 94 18.85
2014-06-12 2325 12180667 3416 602830367 50.00 50.00 49.05 49.40 0.55 -1.1% 49.40 56 49.45 12 18.64
2014-06-13 2325 11927928 4040 585493720 49.55 49.60 48.60 48.95 0.45 -0.91% 48.95 6 49.00 326 18.47
2014-06-16 2325 10969010 3328 533458576 48.95 49.10 48.35 49.10 0.15 0.31% 49.00 24 49.10 61 18.53
2014-06-17 2325 11521736 3858 559222856 49.50 49.50 48.20 48.20 0.90 -1.83% 48.20 252 48.30 60 18.19
2014-06-18 2325 16359169 4989 787877919 48.50 48.65 47.80 48.20 0.00 0% 48.15 44 48.20 518 18.19
2014-06-19 2325 15922247 5033 787917029 48.50 50.00 48.40 49.95 1.75 3.63% 49.95 32 50.00 365 18.85
2014-06-20 2325 13565691 4650 670244135 50.00 50.10 49.05 49.35 0.60 -1.2% 49.35 8 49.50 1 18.62
2014-06-23 2325 11766516 2963 576802467 49.35 49.65 48.55 49.00 0.35 -0.71% 49.00 11 49.05 32 18.49
2014-06-24 2325 8039529 2678 391119191 48.90 49.15 48.30 48.55 0.45 -0.92% 48.55 20 48.60 466 18.32
2014-06-25 2325 17845805 6730 878820775 48.80 50.20 48.00 49.95 1.40 2.88% 49.90 11 49.95 355 18.85
2014-06-26 2325 14139438 4746 698888243 49.95 49.95 48.85 49.45 0.50 -1% 49.45 7 49.50 299 18.66
2014-06-27 2325 12787427 3574 627848454 49.45 49.90 48.50 48.50 0.95 -1.92% 48.50 194 48.65 38 18.30
2014-06-30 2325 16032206 3782 782320744 48.60 49.10 48.30 49.05 0.55 1.13% 48.90 1 49.05 355 18.51
2014-07-01 2325 15142408 5028 755182008 49.50 50.30 48.55 49.80 0.75 1.53% 49.80 22 49.85 1 18.79
2014-07-02 2325 16204396 5043 821098350 50.00 51.60 49.80 50.20 0.40 0.8% 50.20 36 50.30 57 18.94
2014-07-03 2325 12696027 5200 650461127 49.80 51.80 49.55 51.20 1.00 1.99% 51.20 51 51.30 35 19.32
2014-07-04 2325 16893651 6072 879910131 51.80 52.70 51.30 51.70 0.50 0.98% 51.70 26 51.90 114 19.51
2014-07-07 2325 18860410 7048 1007656523 52.20 55.30 51.30 55.30 3.60 6.96% 55.30 970 0.00 0 20.87
2014-07-08 2325 12855562 5614 697772148 54.90 55.10 53.50 54.50 0.80 -1.45% 54.40 1 54.50 1150 20.57
2014-07-09 2325 7949850 3467 433262792 54.00 55.80 53.60 53.90 0.60 -1.1% 53.80 280 53.90 72 20.34
2014-07-10 2325 335185413 14558 2147483647 51.00 51.90 50.20 50.30 3.60 -6.68% 50.30 266 50.40 50 18.98
2014-07-11 2325 41097560 10588 2033579895 49.70 50.20 49.20 49.30 1.00 -1.99% 49.30 1404 49.35 1 18.60
2014-07-14 2325 25346524 6082 1254538129 50.00 50.10 49.50 49.80 0.50 1.01% 49.75 113 49.80 227 18.79
2014-07-15 2325 26185024 4637 1305637161 50.00 50.10 49.70 49.85 0.05 0.1% 49.85 1631 49.90 111 18.81
2014-07-16 2325 27092010 8427 1278011170 48.05 48.25 46.10 47.00 0.00 -5.72% 47.00 140 47.05 126 17.74
2014-07-17 2325 34221543 9032 1564394891 46.80 47.10 44.90 45.70 1.30 -2.77% 45.70 8 45.75 96 17.25
2014-07-18 2325 27544678 8247 1274302466 45.20 46.85 45.10 46.50 0.80 1.75% 46.45 10 46.50 602 17.55
2014-07-21 2325 21903462 6274 1035607643 47.20 47.65 47.00 47.20 0.70 1.51% 47.20 228 47.25 618 17.81
2014-07-22 2325 10358891 3879 485928577 47.00 47.15 46.60 47.00 0.20 -0.42% 46.95 25 47.00 1522 17.74
2014-07-24 2325 26699447 8456 1222907092 46.10 46.40 45.10 46.40 0.60 -1.28% 46.35 17 46.40 30 17.51
2014-07-25 2325 34907913 10030 1553474422 45.25 45.90 43.80 44.50 1.90 -4.09% 44.50 78 44.55 353 16.79
2014-07-28 2325 22353740 6912 987924198 44.50 44.70 43.65 44.00 0.50 -1.12% 44.00 231 44.05 10 16.60
2014-07-29 2325 24449433 7870 1092803344 44.80 45.50 44.05 45.05 1.05 2.39% 45.00 48 45.05 31 17.00
2014-07-30 2325 25346704 6795 1124891065 45.00 45.05 43.80 44.60 0.45 -1% 44.55 4 44.60 5 16.83
2014-07-31 2325 57119619 14718 2147483647 44.00 44.00 41.50 41.90 2.70 -6.05% 41.80 1 41.90 119 15.81
2014-08-01 2325 52588233 11745 2147483647 40.80 41.50 40.40 41.15 0.75 -1.79% 41.15 223 41.20 64 15.53
2014-08-04 2325 44333394 8543 1858124998 41.50 42.35 41.40 42.00 0.85 2.07% 41.95 36 42.00 139 15.85
2014-08-05 2325 33052559 7267 1357378286 41.50 41.55 40.70 41.00 1.00 -2.38% 41.00 605 41.05 114 15.47
2014-08-06 2325 26011388 4834 1068199084 40.90 41.45 40.30 41.45 0.45 1.1% 41.40 41 41.45 71 15.64
2014-08-07 2325 19037184 6259 794236654 41.90 42.10 41.20 41.80 0.35 0.84% 41.75 107 41.80 63 15.77
2014-08-08 2325 50398478 8129 2135450258 42.10 42.95 41.90 42.60 0.80 1.91% 42.55 166 42.60 372 16.08
2014-08-11 2325 24073933 6165 1032593908 42.80 43.10 42.35 43.05 0.45 1.06% 43.00 6 43.05 94 13.54
2014-08-12 2325 14100748 4480 599847547 43.05 43.10 41.95 41.95 1.10 -2.56% 41.95 7 42.00 20 13.19
2014-08-13 2325 10966826 4098 464740302 42.15 42.95 41.80 42.15 0.20 0.48% 42.15 24 42.20 2 13.25
2014-08-14 2325 20080234 7139 867782935 42.80 43.65 42.55 43.20 1.05 2.49% 43.15 3 43.20 539 13.58
2014-08-15 2325 8177301 3810 353559143 43.35 43.55 42.75 43.00 0.20 -0.46% 43.00 157 43.10 5 13.52
2014-08-18 2325 11128418 3103 477776460 43.20 43.45 42.05 43.35 0.35 0.81% 43.30 5 43.35 609 13.63
2014-08-19 2325 20382170 7022 894867743 43.55 44.30 43.40 43.55 0.20 0.46% 43.55 49 43.60 329 13.69
2014-08-20 2325 14887815 6431 643659404 43.60 43.85 42.85 43.45 0.10 -0.23% 43.40 1 43.45 258 13.66
2014-08-21 2325 17502338 6729 767406809 43.45 44.45 43.10 44.45 1.00 2.3% 44.35 2 44.45 28 13.98
2014-08-22 2325 31732748 10566 1441499733 44.60 45.90 44.45 45.25 0.80 1.8% 45.25 21 45.40 17 14.23
2014-08-25 2325 9215496 3211 414486631 45.05 45.45 44.80 44.90 0.35 -0.77% 44.85 100 44.90 186 14.12
2014-08-26 2325 8719466 2952 391151919 44.50 45.35 44.50 45.00 0.10 0.22% 44.80 16 45.00 1447 14.15
2014-08-27 2325 9043563 3795 407280582 45.45 45.50 44.75 44.75 0.25 -0.56% 44.75 117 44.80 6 14.07
2014-08-28 2325 13836597 5567 611168374 45.00 45.00 43.65 43.65 1.10 -2.46% 43.65 197 43.70 384 13.73
2014-08-29 2325 7447313 3202 326149302 43.65 44.25 43.60 43.60 0.05 -0.11% 43.60 221 43.65 5 13.71
2014-09-01 2325 12558540 4957 565282959 44.30 45.50 43.95 45.25 1.65 3.78% 45.20 23 45.25 84 14.23
2014-09-02 2325 10959308 3395 490099229 45.10 45.20 44.05 44.45 0.80 -1.77% 44.45 146 44.60 53 13.98
2014-09-03 2325 13172975 4136 590908116 45.30 45.30 44.25 45.15 0.70 1.57% 45.00 56 45.15 225 14.20
2014-09-04 2325 13741350 5020 618203000 45.15 45.50 44.55 45.00 0.15 -0.33% 45.00 33 45.05 9 14.15
2014-09-05 2325 12271731 4433 540239735 45.00 45.00 43.60 43.80 1.20 -2.67% 43.75 90 43.80 729 13.77
2014-09-09 2325 11653144 4473 510152625 44.10 44.50 43.35 43.65 0.15 -0.34% 43.60 15 43.65 121 13.73
2014-09-10 2325 13607079 4896 588430252 43.65 44.40 42.80 43.05 0.60 -1.37% 43.05 64 43.15 18 13.54
2014-09-11 2325 6606569 2587 283682900 43.20 43.25 42.25 42.90 0.15 -0.35% 42.85 13 42.90 104 13.49
2014-09-12 2325 9251209 3445 391370464 42.90 43.00 42.00 42.00 0.90 -2.1% 42.00 427 42.10 2 13.21
2014-09-15 2325 11633490 4659 487056480 42.00 42.85 41.10 42.00 0.00 0% 42.00 48 42.05 1 13.21
2014-09-16 2325 8023625 2836 335085442 41.90 42.55 41.25 41.45 0.55 -1.31% 41.45 143 41.60 299 13.03
2014-09-17 2325 15521504 4881 659029736 42.00 42.80 41.95 42.35 0.90 2.17% 42.35 130 42.40 467 13.32
2014-09-18 2325 12118538 4687 517394243 43.00 43.15 42.10 43.00 0.65 1.53% 42.95 4 43.00 497 13.52
2014-09-19 2325 20333100 5861 885675225 43.45 44.10 43.10 43.40 0.40 0.93% 43.35 412 43.40 293 13.65
2014-09-22 2325 14042603 4563 597864029 43.20 43.20 42.35 42.50 0.90 -2.07% 42.45 112 42.50 894 13.36
2014-09-23 2325 12077286 4406 522100938 42.50 43.65 42.50 43.55 1.05 2.47% 43.45 2 43.55 195 13.69
2014-09-24 2325 11157547 3168 479915421 43.10 43.30 42.70 42.90 0.65 -1.49% 42.90 49 42.95 6 13.49
2014-09-25 2325 18847909 5776 799148128 42.90 43.30 41.85 41.95 0.95 -2.21% 41.95 32 42.05 2 13.19
2014-09-26 2325 13327383 4114 557024024 41.40 42.35 41.10 42.35 0.40 0.95% 42.20 2 42.35 44 13.32
2014-09-29 2325 8096999 3520 340737198 42.00 42.40 41.65 42.15 0.20 -0.47% 42.15 179 42.20 1 13.25
2014-09-30 2325 11001846 4414 463638982 42.40 42.75 41.75 41.75 0.40 -0.95% 41.75 36 41.80 2 13.13
2014-10-01 2325 10293287 4433 432334804 41.30 42.35 41.30 41.85 0.10 0.24% 41.85 27 42.00 1 13.16
2014-10-02 2325 11515667 4474 479791441 41.05 42.25 41.00 41.50 0.35 -0.84% 41.50 146 41.65 6 13.05
2014-10-03 2325 8842281 3562 374248809 41.50 42.70 41.45 42.50 1.00 2.41% 42.50 611 42.55 5 13.36
2014-10-06 2325 10757367 4432 459405702 42.80 43.00 42.40 42.40 0.10 -0.24% 42.40 108 42.50 17 13.33
2014-10-07 2325 8736685 3751 370411294 42.00 42.75 41.80 42.55 0.15 0.35% 42.50 16 42.55 71 13.38
2014-10-08 2325 16863979 5789 704422473 41.80 42.30 41.30 41.30 1.25 -2.94% 41.30 258 41.35 1 12.99
2014-10-09 2325 10953642 3865 457008603 41.60 42.05 41.35 41.50 0.20 0.48% 41.50 39 41.55 1 13.05
2014-10-13 2325 19022057 5848 749860851 39.70 40.05 38.60 39.45 2.05 -4.94% 39.45 48 39.50 63 12.41
2014-10-14 2325 8506584 3297 341959676 40.00 40.45 39.60 40.45 1.00 2.53% 40.35 1 40.45 184 12.72
2014-10-15 2325 11079376 5524 441010761 39.50 40.20 39.50 39.55 0.90 -2.22% 39.55 504 39.60 18 12.44
2014-10-16 2325 12166432 3489 476003431 38.85 39.55 38.70 39.05 0.50 -1.26% 39.05 277 39.10 14 12.28
2014-10-17 2325 14484732 5576 575589751 39.90 40.10 39.30 39.30 0.25 0.64% 39.30 435 39.40 46 12.36
2014-10-20 2325 11715572 4391 467538580 40.05 40.45 39.45 39.80 0.50 1.27% 39.75 50 39.80 116 12.52
2014-10-21 2325 5874301 2746 233076917 39.95 40.15 39.40 39.40 0.40 -1.01% 39.35 75 39.40 202 12.39
2014-10-22 2325 11127366 4004 450075441 40.00 40.90 39.90 40.40 1.00 2.54% 40.40 58 40.45 10 12.70
2014-10-23 2325 9346416 3263 378173398 40.50 40.80 40.10 40.80 0.40 0.99% 40.75 30 40.80 419 12.83
2014-10-24 2325 9920309 4308 407487604 40.80 41.60 40.40 40.75 0.05 -0.12% 40.75 30 40.80 97 12.81
2014-10-27 2325 16221467 6067 677361374 41.40 42.25 40.80 41.95 1.20 2.94% 41.90 15 41.95 357 13.19
2014-10-28 2325 21001666 7369 872899399 41.95 41.95 41.10 41.65 0.30 -0.72% 41.60 30 41.65 42 13.10
2014-10-29 2325 29933519 9237 1225376351 40.50 41.65 40.20 41.25 0.40 -0.96% 41.25 40 41.30 556 12.97
2014-10-30 2325 19703608 5543 826524536 41.40 42.25 41.40 42.20 0.95 2.3% 42.10 1 42.20 457 13.27
2014-10-31 2325 11387990 3943 484395361 42.25 42.90 41.95 42.90 0.70 1.66% 42.85 62 42.90 333 13.49
2014-11-03 2325 13207993 5239 568072041 43.00 43.50 42.60 42.95 0.05 0.12% 42.90 58 42.95 132 13.51
2014-11-04 2325 7953443 3124 341729349 43.00 43.20 42.70 42.95 0.00 0% 42.85 83 42.95 90 13.51
2014-11-05 2325 18538381 2576 794027751 43.40 43.40 42.60 43.00 0.05 0.12% 42.95 150 43.00 1244 13.52
2014-11-06 2325 10174320 2884 438522880 43.00 43.25 42.90 43.20 0.20 0.47% 43.15 1 43.20 15 13.58
2014-11-07 2325 7636792 2641 329608211 43.20 43.50 42.65 42.95 0.25 -0.58% 42.95 279 43.10 1 13.51
2014-11-10 2325 12876807 4076 549591393 42.70 43.00 42.50 42.70 0.25 -0.58% 42.60 14 42.70 68 13.43
2014-11-11 2325 15159044 4526 657158407 42.80 43.75 42.80 43.60 0.90 2.11% 43.55 4 43.60 61 13.71
2014-11-12 2325 9394899 3547 406306285 43.70 43.80 42.85 42.90 0.70 -1.61% 42.90 362 42.95 158 13.49
2014-11-13 2325 10034702 3930 437183521 43.40 43.90 43.05 43.85 0.95 2.21% 43.80 324 43.85 257 13.79
2014-11-14 2325 10709338 3228 471028280 44.00 44.20 43.55 43.95 0.10 0.23% 43.95 101 44.00 282 12.49
2014-11-17 2325 7413715 2458 326006768 44.45 44.45 43.50 43.90 0.05 -0.11% 43.85 27 43.90 271 12.47
2014-11-18 2325 6445210 2554 283183991 44.30 44.30 43.45 44.00 0.10 0.23% 43.90 76 44.00 75 12.50
2014-11-19 2325 14906900 5261 664102175 44.35 44.70 44.05 44.70 0.70 1.59% 44.60 105 44.70 516 12.70
2014-11-20 2325 20745775 6484 944804750 44.95 45.90 44.75 45.85 1.15 2.57% 45.80 596 45.85 63 13.03
2014-11-21 2325 13993808 4281 642033127 45.85 46.20 45.50 46.00 0.15 0.33% 45.95 2 46.00 1177 13.07
2014-11-24 2325 9822367 3889 446537047 46.20 46.55 45.15 45.25 0.75 -1.63% 45.20 322 45.25 96 12.86
2014-11-25 2325 8243101 3288 373306545 45.40 45.50 45.20 45.20 0.05 -0.11% 45.20 354 45.25 9 12.84
2014-11-26 2325 8040334 2713 363228530 45.45 45.45 45.00 45.15 0.05 -0.11% 45.10 27 45.15 393 12.83
2014-11-27 2325 9532812 4024 433356791 45.35 45.80 45.10 45.15 0.00 0% 45.15 35 45.20 16 12.83
2014-11-28 2325 6595404 2931 299574328 45.15 45.60 45.15 45.45 0.30 0.66% 45.40 1 45.50 220 12.91
2014-12-01 2325 12235964 6030 553867684 44.50 46.00 44.30 44.70 0.75 -1.65% 44.70 57 44.80 52 12.70
2014-12-02 2325 9294883 3826 414224153 44.70 45.00 44.10 44.40 0.30 -0.67% 44.35 102 44.40 1 12.61
2014-12-03 2325 9976872 4278 454280638 45.80 45.90 44.90 45.85 1.45 3.27% 45.70 4 45.85 26 13.03
2014-12-04 2325 13075520 6443 602916782 46.00 46.50 45.40 45.95 0.10 0.22% 45.90 94 45.95 59 13.05
2014-12-05 2325 9851953 3020 453330027 46.00 46.25 45.75 46.10 0.15 0.33% 46.05 6 46.10 18 13.10
2014-12-08 2325 14096631 6358 666271833 46.25 48.40 46.25 46.65 0.55 1.19% 46.65 2 46.70 111 13.25
2014-12-09 2325 12637167 5667 595159057 47.20 47.60 46.70 46.85 0.20 0.43% 46.85 70 46.90 81 13.31
2014-12-10 2325 12043813 5560 557686003 47.25 47.25 45.45 46.50 0.35 -0.75% 46.40 54 46.50 40 13.21
2014-12-11 2325 13339695 4595 618954221 46.10 47.05 45.45 46.50 0.00 0% 46.40 4 46.50 81 13.21
2014-12-12 2325 2958947 890 147490257 49.80 49.90 49.80 46.15 0.20 -0.75% 49.85 221 49.90 104 18.90
2014-12-15 2325 12243058 4921 562260085 45.70 46.30 45.65 45.80 0.35 -0.76% 45.80 112 45.85 1 13.01
2014-12-16 2325 6215850 2767 284081833 45.80 46.10 45.40 45.40 0.40 -0.87% 45.40 567 45.45 12 12.90
2014-12-17 2325 11449576 3683 518872278 45.50 45.85 44.70 44.80 0.60 -1.32% 44.80 114 45.10 1 12.73
2014-12-18 2325 15409366 6473 717506892 45.75 47.50 45.40 46.80 2.00 4.46% 46.75 14 46.80 186 13.30
2014-12-19 2325 13310983 4242 629571701 47.30 47.85 46.90 47.00 0.20 0.43% 47.00 163 47.15 1 13.35
2014-12-22 2325 11021226 3237 527558642 47.90 48.30 47.55 48.20 1.20 2.55% 48.05 45 48.20 150 13.69
2014-12-23 2325 7980050 3267 383870600 48.45 48.45 47.60 48.25 0.05 0.1% 48.20 263 48.25 37 13.71
2014-12-24 2325 5626663 1792 270583974 47.70 48.25 47.60 48.25 0.00 0% 48.20 1 48.25 61 13.71
2014-12-25 2325 3051678 1176 147199850 48.40 48.60 47.90 48.00 0.25 -0.52% 48.00 464 48.05 1 13.64
2014-12-26 2325 2816059 1006 135530882 48.15 48.45 47.90 48.15 0.15 0.31% 48.10 3 48.15 165 13.68
2014-12-27 2325 1229325 309 59207979 48.40 48.45 48.05 48.20 0.05 0.1% 48.20 52 48.25 9 13.69
2014-12-29 2325 8482016 3301 414250823 48.45 49.25 48.30 48.65 0.45 0.93% 48.65 325 48.70 1 13.82
2014-12-30 2325 6801111 3363 326923965 48.90 49.30 47.75 47.95 0.70 -1.44% 47.95 3 48.00 471 13.62
2014-12-31 2325 4143101 1902 198329413 48.20 48.20 47.70 47.95 0.00 0% 47.90 7 47.95 20 13.62