華邦電(2344)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　8.14
0
0%		8.21
0.07
0.86%		 　8.33
0.12
1.46%		8.21
-0.12
-1.44%		8.22
0.01
0.12%		8.10
-0.12
-1.46%		8.11
0.01
0.12%		 　8.11
0
0%		8.03
-0.08
-0.99%		8.15
0.12
1.49%		8.11
-0.04
-0.49%		7.77
-0.34
-4.19%		 　7.73
-0.04
-0.51%		7.56
-0.17
-2.2%		7.63
0.07
0.93%		7.64
0.01
0.13%		7.56
-0.08
-1.05%		 　7.40
-0.16
-2.12%		 7.9
2 月　　　　7.71
0.31
4.19%		8.14
0.43
5.58%		8.03
-0.11
-1.35%		 　8.10
0.07
0.87%		8.21
0.11
1.36%		8.21
0
0%		8.28
0.07
0.85%		8.10
-0.18
-2.17%		 　8.09
-0.01
-0.12%		8.09
0
0%		8.15
0.06
0.74%		8.16
0.01
0.12%		8.23
0.07
0.86%		 　8.26
0.03
0.36%		8.22
-0.04
-0.48%		8.30
0.08
0.97%		8.65
0.35
4.22%		 8.2
3 月　　8.37
-0.28
-3.24%		8.24
-0.13
-1.55%		8.36
0.12
1.46%		8.28
-0.08
-0.96%		8.30
0.02
0.24%		 　8.32
0.02
0.24%		8.31
-0.01
-0.12%		8.23
-0.08
-0.96%		8.20
-0.03
-0.36%		8.10
-0.1
-1.22%		 　8.01
-0.09
-1.11%		8.07
0.06
0.75%		8.03
-0.04
-0.5%		7.83
-0.2
-2.49%		7.73
-0.1
-1.28%		 　7.72
-0.01
-0.13%		7.78
0.06
0.78%		7.97
0.19
2.44%		7.94
-0.03
-0.38%		7.76
-0.18
-2.27%		 7.96
0.2
2.58%		8.06
4 月8.00
0.04
0.5%		7.99
-0.01
-0.13%		7.93
-0.06
-0.75%		 　　8.07
0.14
1.77%		8.04
-0.03
-0.37%		8.06
0.02
0.25%		7.98
-0.08
-0.99%		7.88
-0.1
-1.25%		 　7.84
-0.04
-0.51%		7.89
0.05
0.64%		7.93
0.04
0.51%		8.22
0.29
3.66%		8.16
-0.06
-0.73%		 　8.38
0.22
2.7%		8.29
-0.09
-1.07%		8.38
0.09
1.09%		8.50
0.12
1.43%		8.50
0
0%		 　8.11
-0.39
-4.59%		8.48
0.37
4.56%		9.07
0.59
6.96%		 8.21
5 月　9.39
0.32
3.53%		 　9.96
0.57
6.07%		9.85
-0.11
-1.1%		10.20
0.35
3.55%		10.20
0
0%		9.91
-0.29
-2.84%		 　9.96
0.05
0.5%		9.99
0.03
0.3%		9.85
-0.14
-1.4%		10.15
0.3
3.05%		10.00
-0.15
-1.48%		 　10.05
0.05
0.5%		9.99
-0.06
-0.6%		9.95
-0.04
-0.4%		10.10
0.15
1.51%		10.10
0
0%		 　10.80
0.7
6.93%		10.90
0.1
0.93%		10.75
-0.15
-1.38%		11.50
0.75
6.98%		11.40
-0.1
-0.87%		 10.28
6 月　　11.45
0.05
0.44%		11.30
-0.15
-1.31%		11.50
0.2
1.77%		11.55
0.05
0.43%		 　11.25
-0.3
-2.6%		11.00
-0.25
-2.22%		11.10
0.1
0.91%		11.20
0.1
0.9%		11.15
-0.05
-0.45%		 　11.80
0.65
5.83%		11.70
-0.1
-0.85%		11.95
0.25
2.14%		11.90
-0.05
-0.42%		11.80
-0.1
-0.84%		 　11.75
-0.05
-0.42%		11.70
-0.05
-0.43%		11.50
-0.2
-1.71%		11.65
0.15
1.3%		11.55
-0.1
-0.86%		 　12.00
0.45
3.9%		 11.58
7 月11.85
-0.15
-1.25%		12.30
0.45
3.8%		12.60
0.3
2.44%		12.35
-0.25
-1.98%		 　12.55
0.2
1.62%		12.40
-0.15
-1.2%		12.10
-0.3
-2.42%		12.20
0.1
0.83%		11.55
-0.65
-5.33%		 　11.70
0.15
1.3%		11.85
0.15
1.28%		11.70
-0.15
-1.27%		11.60
-0.1
-0.85%		11.40
-0.2
-1.72%		 　11.25
-0.15
-1.32%		11.70
0.45
4%		 11.70
0
0%		11.55
-0.15
-1.28%		 　11.55
0
0%		11.05
-0.5
-4.33%		11.10
0.05
0.45%		10.95
-0.15
-1.35%		11.77
8 月10.75
-0.2
-1.83%		 　11.15
0.4
3.72%		10.80
-0.35
-3.14%		10.60
-0.2
-1.85%		10.20
-0.4
-3.77%		9.65
-0.55
-5.39%		 　10.25
0.6
6.22%		10.05
-0.2
-1.95%		10.15
0.1
1%		10.30
0.15
1.48%		10.60
0.3
2.91%		 　10.45
-0.15
-1.42%		10.65
0.2
1.91%		10.60
-0.05
-0.47%		10.45
-0.15
-1.42%		10.50
0.05
0.48%		 　10.55
0.05
0.48%		10.40
-0.15
-1.42%		10.55
0.15
1.44%		10.40
-0.15
-1.42%		10.15
-0.25
-2.4%		 10.43
9 月9.96
-0.19
-1.87%		9.92
-0.04
-0.4%		9.71
-0.21
-2.12%		9.82
0.11
1.13%		9.95
0.13
1.32%		 　　9.83
-0.12
-1.21%		9.77
-0.06
-0.61%		9.78
0.01
0.1%		9.51
-0.27
-2.76%		 　9.20
-0.31
-3.26%		9.10
-0.1
-1.09%		9.26
0.16
1.76%		9.30
0.04
0.43%		9.33
0.03
0.32%		 　9.06
-0.27
-2.89%		9.04
-0.02
-0.22%		9.16
0.12
1.33%		9.02
-0.14
-1.53%		9.11
0.09
1%		 　9.04
-0.07
-0.77%		9.13
0.09
1%		 9.39
10 月9.12
-0.01
-0.11%		9.40
0.28
3.07%		9.35
-0.05
-0.53%		 　9.11
-0.24
-2.57%		9.00
-0.11
-1.21%		8.98
-0.02
-0.22%		8.81
-0.17
-1.89%		 　　8.20
-0.61
-6.92%		8.27
0.07
0.85%		8.18
-0.09
-1.09%		8.19
0.01
0.12%		8.01
-0.18
-2.2%		 　8.17
0.16
2%		8.06
-0.11
-1.35%		8.30
0.24
2.98%		8.33
0.03
0.36%		8.26
-0.07
-0.84%		 　8.32
0.06
0.73%		8.90
0.58
6.97%		9.52
0.62
6.97%		9.25
-0.27
-2.84%		9.73
0.48
5.19%		8.66
11 月 　9.38
-0.35
-3.6%		9.39
0.01
0.11%		9.11
-0.28
-2.98%		8.82
-0.29
-3.18%		8.75
-0.07
-0.79%		 　8.76
0.01
0.11%		8.69
-0.07
-0.8%		8.95
0.26
2.99%		8.89
-0.06
-0.67%		9.02
0.13
1.46%		 　8.87
-0.15
-1.66%		8.38
-0.49
-5.52%		8.56
0.18
2.15%		8.91
0.35
4.09%		9.09
0.18
2.02%		 　9.62
0.53
5.83%		9.58
-0.04
-0.42%		9.46
-0.12
-1.25%		9.57
0.11
1.16%		9.46
-0.11
-1.15%		 9.1
12 月9.31
-0.15
-1.59%		9.24
-0.07
-0.75%		9.32
0.08
0.87%		9.41
0.09
0.97%		9.36
-0.05
-0.53%		 　9.32
-0.04
-0.43%		9.14
-0.18
-1.93%		9.38
0.24
2.63%		9.83
0.45
4.8%		9.61
-0.22
-2.24%		 　9.52
-0.09
-0.94%		9.45
-0.07
-0.74%		9.45
0
0%		9.40
-0.05
-0.53%		9.29
-0.11
-1.17%		 　9.55
0.26
2.8%		9.55
0
0%		9.77
0.22
2.3%		9.82
0.05
0.51%		9.87
0.05
0.51%		9.93
0.06
0.61%		 10.60
0.67
6.75%		10.90
0.3
2.83%		10.85
-0.05
-0.46%		9.67

說明:最高漲幅:6.98%最低跌幅:-6.92% 最高價:12.60最低價:7.40平均價:9.45,灰色底表示週末,漲143天(29.57)元,跌157天(-24.44)元,平盤14天
7%=8,6%=9,5%=3,4%=17,3%=14,2%=16,1%=50,0%=40,-0%=1,-1%=2,-2%=4,-3%=5,-4%=19,-5%=27,-6%=31,-7%=68,

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 2344 31720753 5735 256240255 8.10 8.15 8.02 8.14 0.14 0% 8.13 252 8.14 276 0.00
2014-01-03 2344 28795010 5239 234828538 8.14 8.26 8.06 8.21 0.07 0.86% 8.21 9 8.22 235 0.00
2014-01-06 2344 34266066 6240 286840717 8.29 8.50 8.26 8.33 0.12 1.46% 8.33 7 8.34 41 0.00
2014-01-07 2344 25171274 4605 209395287 8.40 8.45 8.21 8.21 0.12 -1.44% 8.21 516 8.22 60 0.00
2014-01-08 2344 30302156 4647 251560067 8.28 8.40 8.20 8.22 0.01 0.12% 8.22 46 8.23 8 0.00
2014-01-09 2344 25851197 4670 212308335 8.27 8.36 8.06 8.10 0.12 -1.46% 8.10 41 8.11 390 0.00
2014-01-10 2344 23409792 3879 189015429 8.13 8.18 7.98 8.11 0.01 0.12% 8.11 191 8.12 117 0.00
2014-01-13 2344 13980049 2550 114234766 8.20 8.28 8.11 8.11 0.00 0% 8.11 150 8.12 40 0.00
2014-01-14 2344 10823266 2094 87165758 8.02 8.11 8.02 8.03 0.08 -0.99% 8.03 93 8.04 50 0.00
2014-01-15 2344 17174334 2772 139505343 8.14 8.25 8.02 8.15 0.12 1.49% 8.15 162 8.16 62 0.00
2014-01-16 2344 39969550 5668 329229925 8.17 8.35 8.09 8.11 0.04 -0.49% 8.11 84 8.12 45 0.00
2014-01-17 2344 46164329 7621 363434145 8.11 8.11 7.71 7.77 0.34 -4.19% 7.77 151 7.78 15 0.00
2014-01-20 2344 15106440 2582 117210254 7.75 7.82 7.71 7.73 0.04 -0.51% 7.73 9 7.74 17 0.00
2014-01-21 2344 23799109 4106 181227479 7.75 7.77 7.52 7.56 0.17 -2.2% 7.55 70 7.56 97 0.00
2014-01-22 2344 11500025 2557 87788595 7.56 7.67 7.56 7.63 0.07 0.93% 7.63 40 7.64 54 0.00
2014-01-23 2344 8401097 1751 64362523 7.63 7.69 7.63 7.64 0.01 0.13% 7.63 253 7.64 84 0.00
2014-01-24 2344 7900377 1939 59967703 7.64 7.66 7.54 7.56 0.08 -1.05% 7.56 79 7.57 82 0.00
2014-01-27 2344 16300041 3253 121338261 7.55 7.55 7.35 7.40 0.16 -2.12% 7.39 164 7.40 520 0.00
2014-02-05 2344 20462417 4914 155927823 7.35 7.74 7.35 7.71 0.31 4.19% 7.71 31 7.72 89 0.00
2014-02-06 2344 53340143 9685 432870468 7.94 8.23 7.88 8.14 0.43 5.58% 8.14 265 8.15 13 0.00
2014-02-07 2344 37375151 6006 303352238 8.15 8.23 8.02 8.03 0.11 -1.35% 8.03 66 8.04 104 0.00
2014-02-10 2344 29881489 5560 245025812 8.16 8.30 8.08 8.10 0.07 0.87% 8.10 219 8.11 7 0.00
2014-02-11 2344 29311386 4671 241643075 8.23 8.30 8.15 8.21 0.11 1.36% 8.21 196 8.22 56 0.00
2014-02-12 2344 24314156 4700 201257940 8.28 8.34 8.21 8.21 0.00 0% 8.21 207 8.22 43 0.00
2014-02-13 2344 19199012 3355 158434242 8.26 8.32 8.18 8.28 0.07 0.85% 8.28 79 8.29 609 0.00
2014-02-14 2344 24567089 4528 201948918 8.34 8.35 8.10 8.10 0.18 -2.17% 8.10 517 8.11 34 0.00
2014-02-17 2344 15170165 3533 122209943 8.15 8.16 7.94 8.09 0.01 -0.12% 8.09 155 8.10 106 0.00
2014-02-18 2344 8550673 2244 69280684 8.13 8.15 8.07 8.09 0.00 0% 8.09 62 8.10 141 0.00
2014-02-19 2344 11145158 2548 90815108 8.13 8.20 8.08 8.15 0.06 0.74% 8.14 36 8.15 212 0.00
2014-02-20 2344 17991831 3422 147850967 8.19 8.26 8.15 8.16 0.01 0.12% 8.16 50 8.17 6 0.00
2014-02-21 2344 13837372 2353 113747628 8.25 8.27 8.16 8.23 0.07 0.86% 8.22 226 8.23 6 0.00
2014-02-24 2344 18806837 3386 156423177 8.31 8.38 8.25 8.26 0.03 0.36% 8.26 70 8.27 30 0.00
2014-02-25 2344 13913712 2871 115218075 8.30 8.34 8.20 8.22 0.04 -0.48% 8.22 78 8.23 10 0.00
2014-02-26 2344 11907283 1935 98479743 8.25 8.31 8.22 8.30 0.08 0.97% 8.29 35 8.30 884 0.00
2014-02-27 2344 81004873 9380 696730602 8.32 8.78 8.31 8.65 0.35 4.22% 8.63 114 8.65 13 0.00
2014-03-03 2344 24094524 4933 203413705 8.58 8.58 8.36 8.37 0.28 -3.24% 8.37 170 8.38 22 0.00
2014-03-04 2344 16482823 3398 136402757 8.35 8.43 8.18 8.24 0.13 -1.55% 8.23 260 8.24 95 0.00
2014-03-05 2344 12793140 2342 106574683 8.40 8.40 8.24 8.36 0.12 1.46% 8.35 62 8.36 50 0.00
2014-03-06 2344 9048947 2146 75128190 8.40 8.40 8.27 8.28 0.08 -0.96% 8.28 154 8.30 67 0.00
2014-03-07 2344 21606645 4003 180817628 8.30 8.50 8.26 8.30 0.02 0.24% 8.30 65 8.32 105 0.00
2014-03-10 2344 8997077 1644 74768943 8.31 8.37 8.27 8.32 0.02 0.24% 8.31 18 8.32 36 0.00
2014-03-11 2344 5912374 1302 49171556 8.32 8.37 8.29 8.31 0.01 -0.12% 8.31 54 8.32 134 0.00
2014-03-12 2344 8065448 1695 66541469 8.31 8.34 8.23 8.23 0.08 -0.96% 8.23 37 8.25 7 0.00
2014-03-13 2344 12064148 2177 99538106 8.24 8.33 8.19 8.20 0.03 -0.36% 8.20 153 8.21 4 0.00
2014-03-14 2344 10585298 2488 85898108 8.15 8.19 8.06 8.10 0.10 -1.22% 8.10 260 8.11 351 0.00
2014-03-17 2344 10701739 2212 85922683 8.10 8.10 7.99 8.01 0.09 -1.11% 8.01 433 8.02 395 0.00
2014-03-18 2344 5515398 1465 44459873 8.02 8.10 8.02 8.07 0.06 0.75% 8.06 125 8.07 34 0.00
2014-03-19 2344 5516461 1290 44458408 8.10 8.13 8.02 8.03 0.04 -0.5% 8.03 57 8.04 12 0.00
2014-03-20 2344 12870665 2614 101530458 8.00 8.00 7.80 7.83 0.20 -2.49% 7.83 112 7.85 36 0.00
2014-03-21 2344 12419080 2291 96750721 7.83 7.93 7.72 7.73 0.10 -1.28% 7.73 23 7.74 24 0.00
2014-03-24 2344 11110676 2275 84301053 7.73 7.75 7.40 7.72 0.01 -0.13% 7.71 20 7.72 56 0.00
2014-03-25 2344 5104583 1325 39652261 7.70 7.81 7.70 7.78 0.06 0.78% 7.77 170 7.78 82 0.00
2014-03-26 2344 8343258 2639 65880612 7.85 7.97 7.81 7.97 0.19 2.44% 7.97 92 7.98 89 0.00
2014-03-27 2344 15443887 3611 124261918 8.00 8.13 7.94 7.94 0.03 -0.38% 7.94 223 7.97 10 0.00
2014-03-28 2344 8098062 1741 63527521 7.94 8.01 7.75 7.76 0.18 -2.27% 7.75 180 7.76 14 0.00
2014-03-31 2344 6282775 2986 49699011 7.92 7.96 7.82 7.96 0.20 2.58% 7.95 54 7.96 57 0.00
2014-04-01 2344 8249180 2017 66348189 8.00 8.09 8.00 8.00 0.04 0.5% 8.00 148 8.01 5 133.33
2014-04-02 2344 8062363 2842 64540893 8.08 8.08 7.94 7.99 0.01 -0.12% 7.98 79 7.99 253 133.17
2014-04-03 2344 6485860 2359 51734597 8.01 8.03 7.93 7.93 0.06 -0.75% 7.93 109 7.95 20 132.17
2014-04-07 2344 10083821 1837 81287067 8.05 8.14 7.93 8.07 0.14 1.77% 8.06 15 8.07 178 134.50
2014-04-08 2344 5557904 1133 44777532 8.08 8.13 8.01 8.04 0.03 -0.37% 8.04 67 8.05 43 134.00
2014-04-09 2344 6405263 1496 51731034 8.08 8.12 8.05 8.06 0.02 0.25% 8.06 17 8.07 36 134.33
2014-04-10 2344 8639190 2935 69394063 8.12 8.12 7.97 7.98 0.08 -0.99% 7.98 165 7.99 1 133.00
2014-04-11 2344 9925989 2705 78344146 7.90 7.96 7.85 7.88 0.10 -1.25% 7.87 82 7.88 76 131.33
2014-04-14 2344 5761289 1274 45410597 7.88 7.96 7.84 7.84 0.04 -0.51% 7.83 95 7.84 87 130.67
2014-04-15 2344 5658672 1504 44462856 7.94 7.94 7.81 7.89 0.05 0.64% 7.88 50 7.89 15 131.50
2014-04-16 2344 7624388 1706 60527159 7.90 7.99 7.85 7.93 0.04 0.51% 7.92 43 7.94 101 132.17
2014-04-17 2344 39650290 6328 326197679 7.97 8.38 7.97 8.22 0.29 3.66% 8.22 124 8.23 50 137.00
2014-04-18 2344 23319400 3609 192605543 8.40 8.41 8.16 8.16 0.06 -0.73% 8.16 265 8.19 50 136.00
2014-04-21 2344 26674598 4022 222072783 8.16 8.40 8.16 8.38 0.22 2.7% 8.38 674 8.39 599 139.67
2014-04-22 2344 34331054 6320 290025318 8.50 8.59 8.23 8.29 0.09 -1.07% 8.28 87 8.29 14 138.17
2014-04-23 2344 25015098 4396 210161768 8.40 8.49 8.32 8.38 0.09 1.09% 8.38 29 8.39 15 139.67
2014-04-24 2344 48333144 7589 414876479 8.39 8.78 8.39 8.50 0.12 1.43% 8.50 544 8.51 13 141.67
2014-04-25 2344 30680784 5101 253805063 8.50 8.59 8.04 8.50 0.00 0% 8.45 12 8.50 740 141.67
2014-04-28 2344 34040109 5820 279624999 8.10 8.40 8.08 8.11 0.39 -4.59% 8.11 331 8.12 56 135.17
2014-04-29 2344 47558402 7094 398549092 8.25 8.50 8.20 8.48 0.37 4.56% 8.47 80 8.48 57 141.33
2014-04-30 2344 108876633 12089 981928854 8.80 9.07 8.80 9.07 0.59 6.96% 9.07 25130 0.00 0 151.17
2014-05-02 2344 112601152 15064 1049096754 9.10 9.48 9.10 9.39 0.32 3.53% 9.38 1331 9.39 195 156.50
2014-05-05 2344 84634418 15292 832515165 9.63 10.00 9.50 9.96 0.57 6.07% 9.96 478 9.97 140 166.00
2014-05-06 2344 83354305 13860 831482183 10.05 10.20 9.80 9.85 0.11 -1.1% 9.85 1217 9.86 25 164.17
2014-05-07 2344 72317279 12361 733884818 9.97 10.30 9.97 10.20 0.35 3.55% 10.15 325 10.20 3882 170.00
2014-05-08 2344 67265112 9966 693461299 10.30 10.50 10.05 10.20 0.00 0% 10.15 879 10.20 587 170.00
2014-05-09 2344 48544367 10151 484910281 10.25 10.30 9.89 9.91 0.29 -2.84% 9.91 134 9.92 52 165.17
2014-05-12 2344 31550337 5789 316777963 10.00 10.25 9.96 9.96 0.05 0.5% 9.96 397 9.97 59 166.00
2014-05-13 2344 31502901 5499 316641359 10.15 10.25 9.94 9.99 0.03 0.3% 9.99 91 10.00 236 166.50
2014-05-14 2344 32143374 6251 318491050 10.15 10.15 9.83 9.85 0.14 -1.4% 9.85 134 9.86 8 37.88
2014-05-15 2344 40696421 7850 409576086 9.95 10.20 9.89 10.15 0.30 3.05% 10.10 1023 10.15 2497 39.04
2014-05-16 2344 24687611 3762 248948469 10.15 10.20 10.00 10.00 0.15 -1.48% 10.00 1764 10.05 16 38.46
2014-05-19 2344 23525182 4140 239038920 10.05 10.30 10.00 10.05 0.05 0.5% 10.05 674 10.10 533 38.65
2014-05-20 2344 17718859 3441 177660532 10.15 10.20 9.95 9.99 0.06 -0.6% 9.98 64 9.99 111 38.42
2014-05-21 2344 15090190 3456 150396636 9.99 10.05 9.92 9.95 0.04 -0.4% 9.94 364 9.95 104 38.27
2014-05-22 2344 35841739 5641 361957778 10.00 10.20 9.97 10.10 0.15 1.51% 10.10 603 10.15 2232 38.85
2014-05-23 2344 34497650 5910 350954349 10.20 10.25 10.10 10.10 0.00 0% 10.10 1452 10.15 369 38.85
2014-05-26 2344 70193220 7663 747426339 10.20 10.80 10.20 10.80 0.70 6.93% 10.80 36451 0.00 0 41.54
2014-05-27 2344 105792283 15617 1174228492 10.90 11.50 10.90 10.90 0.10 0.93% 10.90 1063 10.95 71 41.92
2014-05-28 2344 55493999 9068 603503710 11.00 11.15 10.60 10.75 0.15 -1.38% 10.75 434 10.80 201 41.35
2014-05-29 2344 90099909 14696 1015827349 11.00 11.50 10.85 11.50 0.75 6.98% 11.45 242 11.50 2507 44.23
2014-05-30 2344 129119030 20497 1509443500 11.50 12.00 11.35 11.40 0.10 -0.87% 11.35 1432 11.40 219 43.85
2014-06-03 2344 46940169 8362 534025248 11.60 11.70 11.05 11.45 0.05 0.44% 11.40 851 11.45 449 44.04
2014-06-04 2344 43404224 7476 496572897 11.60 11.60 11.30 11.30 0.15 -1.31% 11.30 894 11.35 26 43.46
2014-06-05 2344 49969191 8134 578491250 11.40 11.75 11.30 11.50 0.20 1.77% 11.50 644 11.55 65 44.23
2014-06-06 2344 74159604 12848 880454589 11.75 12.20 11.50 11.55 0.05 0.43% 11.55 227 11.60 128 44.42
2014-06-09 2344 51483805 8231 587913228 11.60 11.75 11.25 11.25 0.30 -2.6% 11.25 2279 11.30 55 43.27
2014-06-10 2344 44147868 8424 489220298 11.35 11.45 10.80 11.00 0.25 -2.22% 10.95 624 11.00 436 42.31
2014-06-11 2344 30501564 4909 339853754 11.10 11.30 11.00 11.10 0.10 0.91% 11.10 299 11.15 254 42.69
2014-06-12 2344 35459622 5630 401943330 11.35 11.45 11.15 11.20 0.10 0.9% 11.20 540 11.25 183 43.08
2014-06-13 2344 21402128 3486 238605052 11.15 11.30 11.05 11.15 0.05 -0.45% 11.15 15 11.20 733 42.88
2014-06-16 2344 73836180 10223 853173622 11.25 11.85 11.10 11.80 0.65 5.83% 11.75 833 11.80 342 45.38
2014-06-17 2344 88001869 14778 1052252845 12.00 12.20 11.50 11.70 0.10 -0.85% 11.70 88 11.75 230 45.00
2014-06-18 2344 70286492 12969 846925006 11.95 12.35 11.75 11.95 0.25 2.14% 11.95 318 12.00 652 45.96
2014-06-19 2344 30565462 6040 366263772 12.10 12.20 11.85 11.90 0.05 -0.42% 11.90 2 11.95 505 45.77
2014-06-20 2344 20019427 3801 237919991 12.00 12.10 11.80 11.80 0.10 -0.84% 11.80 1326 11.85 141 45.38
2014-06-23 2344 40263827 6308 478821894 12.00 12.10 11.60 11.75 0.05 -0.42% 11.75 36 11.80 378 45.19
2014-06-24 2344 25151625 4506 295436238 11.85 11.90 11.60 11.70 0.05 -0.43% 11.65 1546 11.70 43 45.00
2014-06-25 2344 21811129 3815 253707999 11.70 11.80 11.50 11.50 0.20 -1.71% 11.50 2360 11.55 30 44.23
2014-06-26 2344 22751411 4124 264889248 11.55 11.70 11.55 11.65 0.15 1.3% 11.65 151 11.70 2494 44.81
2014-06-27 2344 15735273 2970 182598129 11.70 11.75 11.50 11.55 0.10 -0.86% 11.55 561 11.60 703 44.42
2014-06-30 2344 45330797 6948 540808282 11.70 12.10 11.70 12.00 0.45 3.9% 11.95 289 12.00 1207 46.15
2014-07-01 2344 39270209 5430 468006941 12.05 12.10 11.70 11.85 0.15 -1.25% 11.80 650 11.85 634 45.58
2014-07-02 2344 98734287 14036 1220119310 12.05 12.65 12.00 12.30 0.45 3.8% 12.25 482 12.30 1288 47.31
2014-07-03 2344 67936800 11101 847644059 12.30 12.75 12.15 12.60 0.30 2.44% 12.60 424 12.65 589 48.46
2014-07-04 2344 36006710 5896 449146855 12.70 12.75 12.30 12.35 0.25 -1.98% 12.35 316 12.40 374 47.50
2014-07-07 2344 29715377 5119 370204901 12.35 12.70 12.20 12.55 0.20 1.62% 12.55 28 12.60 1099 48.27
2014-07-08 2344 39260498 5746 493281675 12.65 12.75 12.40 12.40 0.15 -1.2% 12.40 286 12.45 175 47.69
2014-07-09 2344 28708770 4702 349965913 12.30 12.40 12.05 12.10 0.30 -2.42% 12.10 576 12.15 98 46.54
2014-07-10 2344 25259261 3999 309362690 12.15 12.40 12.15 12.20 0.10 0.83% 12.20 293 12.25 44 46.92
2014-07-11 2344 47620817 9102 558106578 12.20 12.20 11.40 11.55 0.65 -5.33% 11.50 775 11.55 102 44.42
2014-07-14 2344 18227594 3594 213059636 11.65 11.80 11.55 11.70 0.15 1.3% 11.70 278 11.75 769 45.00
2014-07-15 2344 17880223 4566 213800719 11.90 12.10 11.85 11.85 0.15 1.28% 11.85 639 11.90 110 45.58
2014-07-16 2344 13341565 3019 156299699 11.85 11.90 11.60 11.70 0.15 -1.27% 11.70 43 11.75 220 45.00
2014-07-17 2344 14667774 2886 170651268 11.70 11.85 11.50 11.60 0.10 -0.85% 11.55 529 11.60 1141 44.62
2014-07-18 2344 13520853 2933 154331815 11.30 11.55 11.25 11.40 0.20 -1.72% 11.40 998 11.45 24 43.85
2014-07-21 2344 15077173 3112 171569221 11.50 11.60 11.25 11.25 0.15 -1.32% 11.25 1556 11.30 41 43.27
2014-07-22 2344 31195831 5796 364061391 11.35 11.85 11.35 11.70 0.45 4% 11.70 98 11.75 321 45.00
2014-07-24 2344 15861029 3086 186745767 11.75 11.90 11.65 11.70 0.00 0% 11.70 293 11.75 214 45.00
2014-07-25 2344 12260488 2298 142391873 11.80 11.85 11.55 11.55 0.15 -1.28% 11.55 1293 11.60 10 44.42
2014-07-28 2344 6767667 1530 78439809 11.55 11.70 11.50 11.55 0.00 0% 11.55 1067 11.60 134 44.42
2014-07-29 2344 34664339 6176 388677179 11.65 11.70 11.00 11.05 0.50 -4.33% 11.00 1668 11.05 1730 42.50
2014-07-30 2344 17603785 3693 194444499 11.10 11.25 10.90 11.10 0.05 0.45% 11.05 339 11.10 73 42.69
2014-07-31 2344 21451136 3891 235181285 11.15 11.25 10.80 10.95 0.15 -1.35% 10.90 258 10.95 136 42.12
2014-08-01 2344 17233306 3315 182605607 10.35 10.85 10.30 10.75 0.20 -1.83% 10.75 192 10.80 379 41.35
2014-08-04 2344 18354905 3540 203039175 11.10 11.20 10.90 11.15 0.40 3.72% 11.15 7 11.20 738 31.86
2014-08-05 2344 16291874 3735 178815231 11.15 11.20 10.80 10.80 0.35 -3.14% 10.80 396 10.85 21 30.86
2014-08-06 2344 16186680 3513 171388910 10.80 10.95 10.35 10.60 0.20 -1.85% 10.60 417 10.65 79 30.29
2014-08-07 2344 28942752 5438 297936296 10.70 10.75 10.00 10.20 0.40 -3.77% 10.15 141 10.20 63 29.14
2014-08-08 2344 37870175 7876 366500515 10.00 10.00 9.50 9.65 0.55 -5.39% 9.65 40 9.66 1296 27.57
2014-08-11 2344 25676981 5053 258547332 9.85 10.25 9.85 10.25 0.60 6.22% 10.20 229 10.25 185 29.29
2014-08-12 2344 18370765 4111 187683600 10.35 10.40 10.05 10.05 0.20 -1.95% 10.05 592 10.10 205 28.71
2014-08-13 2344 10634589 2266 108198982 10.10 10.25 10.05 10.15 0.10 1% 10.15 299 10.20 23 29.00
2014-08-14 2344 20052590 3906 207525964 10.35 10.45 10.20 10.30 0.15 1.48% 10.25 674 10.30 15 29.43
2014-08-15 2344 24735591 4946 262692656 10.60 10.75 10.50 10.60 0.30 2.91% 10.60 506 10.65 89 30.29
2014-08-18 2344 12929507 2807 135929461 10.75 10.75 10.40 10.45 0.15 -1.42% 10.45 336 10.50 99 29.86
2014-08-19 2344 17012871 3745 182479653 10.60 10.90 10.60 10.65 0.20 1.91% 10.60 1286 10.65 96 30.43
2014-08-20 2344 13356134 3007 140860546 10.75 10.75 10.45 10.60 0.05 -0.47% 10.55 370 10.60 121 30.29
2014-08-21 2344 14758668 3053 156090240 10.60 10.80 10.40 10.45 0.15 -1.42% 10.45 360 10.50 63 29.86
2014-08-22 2344 17375019 3352 182725581 10.50 10.60 10.40 10.50 0.05 0.48% 10.50 1295 10.55 57 30.00
2014-08-25 2344 13861327 2974 146152633 10.50 10.65 10.45 10.55 0.05 0.48% 10.55 713 10.60 289 30.14
2014-08-26 2344 10807610 2568 113103598 10.60 10.60 10.40 10.40 0.15 -1.42% 10.40 507 10.45 132 29.71
2014-08-27 2344 14593988 3430 153531806 10.40 10.65 10.40 10.55 0.15 1.44% 10.50 75 10.55 223 30.14
2014-08-28 2344 11080766 1869 116004150 10.60 10.60 10.40 10.40 0.15 -1.42% 10.40 1530 10.45 8 29.71
2014-08-29 2344 29736018 5929 297421411 10.25 10.25 9.70 10.15 0.25 -2.4% 10.10 72 10.15 16 29.00
2014-09-01 2344 15054672 3095 151074392 10.15 10.15 9.96 9.96 0.19 -1.87% 9.96 212 9.99 302 28.46
2014-09-02 2344 10484508 2461 104554773 9.96 10.00 9.92 9.92 0.04 -0.4% 9.92 166 9.94 3 28.34
2014-09-03 2344 20706269 4422 201797751 9.93 9.99 9.60 9.71 0.21 -2.12% 9.71 123 9.72 2 27.74
2014-09-04 2344 9450602 2463 93390187 9.71 9.99 9.71 9.82 0.11 1.13% 9.82 72 9.83 5 28.06
2014-09-05 2344 5198187 1308 51456436 9.95 9.98 9.85 9.95 0.13 1.32% 9.94 126 9.95 5 28.43
2014-09-09 2344 6460237 1534 63982939 9.86 10.00 9.83 9.83 0.12 -1.21% 9.83 63 9.84 150 28.09
2014-09-10 2344 7976217 2043 77882329 9.83 9.90 9.71 9.77 0.06 -0.61% 9.77 4 9.80 31 27.91
2014-09-11 2344 5420084 1393 53061542 9.80 9.83 9.72 9.78 0.01 0.1% 9.78 7 9.79 19 27.94
2014-09-12 2344 15438008 3559 147628596 9.75 9.81 9.47 9.51 0.27 -2.76% 9.51 1 9.52 119 27.17
2014-09-15 2344 14649704 3122 136051967 9.50 9.50 9.20 9.20 0.31 -3.26% 9.20 114 9.21 85 26.29
2014-09-16 2344 16449628 3451 148531675 9.20 9.20 8.94 9.10 0.10 -1.09% 9.10 450 9.11 22 26.00
2014-09-17 2344 9694342 2844 90279910 9.24 9.37 9.22 9.26 0.16 1.76% 9.25 138 9.26 1 26.46
2014-09-18 2344 5030505 1345 46853806 9.35 9.36 9.25 9.30 0.04 0.43% 9.30 5 9.31 1 26.57
2014-09-19 2344 6363362 1467 59518115 9.36 9.42 9.29 9.33 0.03 0.32% 9.33 3 9.34 3 26.66
2014-09-22 2344 7882916 1872 71840282 9.20 9.25 9.05 9.06 0.27 -2.89% 9.06 120 9.08 7 25.89
2014-09-23 2344 5436790 1395 49084910 9.02 9.09 8.93 9.04 0.02 -0.22% 9.03 27 9.04 135 25.83
2014-09-24 2344 4543845 1809 41493425 9.08 9.18 9.06 9.16 0.12 1.33% 9.15 42 9.16 150 26.17
2014-09-25 2344 7225354 2082 66174266 9.26 9.38 9.00 9.02 0.14 -1.53% 9.02 87 9.03 11 25.77
2014-09-26 2344 5715711 1722 51982719 8.95 9.16 8.95 9.11 0.09 1% 9.10 12 9.11 11 26.03
2014-09-29 2344 4920003 1412 44953062 9.25 9.26 9.04 9.04 0.07 -0.77% 9.04 167 9.05 10 25.83
2014-09-30 2344 13947557 3628 126974375 9.05 9.36 8.93 9.13 0.09 1% 9.13 405 9.15 5 26.09
2014-10-01 2344 10635616 1989 96616410 9.10 9.16 9.03 9.12 0.01 -0.11% 9.12 15 9.13 165 26.06
2014-10-02 2344 29240825 6397 274015716 9.20 9.54 9.17 9.40 0.28 3.07% 9.40 365 9.41 18 26.86
2014-10-03 2344 10050000 2368 94240685 9.39 9.43 9.33 9.35 0.05 -0.53% 9.34 118 9.35 6 26.71
2014-10-06 2344 15861398 3185 145589795 9.30 9.30 9.10 9.11 0.24 -2.57% 9.11 208 9.13 11 26.03
2014-10-07 2344 10026530 2424 90340536 9.00 9.06 8.95 9.00 0.11 -1.21% 9.00 391 9.01 11 25.71
2014-10-08 2344 8820795 1530 79451141 8.95 9.10 8.95 8.98 0.02 -0.22% 8.98 114 8.99 1 25.66
2014-10-09 2344 8436546 2303 75309147 9.05 9.09 8.81 8.81 0.17 -1.89% 8.81 4 8.82 43 25.17
2014-10-13 2344 15495458 3207 129592574 8.40 8.58 8.20 8.20 0.61 -6.92% 0.00 0 8.20 585 23.43
2014-10-14 2344 8578780 2415 71206624 8.22 8.39 8.22 8.27 0.07 0.85% 8.26 136 8.27 71 23.63
2014-10-15 2344 9315706 2665 77089768 8.28 8.42 8.18 8.18 0.09 -1.09% 8.18 222 8.20 10 23.37
2014-10-16 2344 13667088 3166 110614536 8.15 8.40 7.81 8.19 0.01 0.12% 8.19 2 8.20 39 23.40
2014-10-17 2344 7943461 2180 64460138 8.34 8.35 7.97 8.01 0.18 -2.2% 8.00 100 8.01 25 22.89
2014-10-20 2344 7423817 2465 60669176 8.21 8.25 8.11 8.17 0.16 2% 8.17 178 8.18 3 23.34
2014-10-21 2344 5570430 1460 45293918 8.17 8.22 8.06 8.06 0.11 -1.35% 8.06 166 8.07 2 23.03
2014-10-22 2344 10894819 2370 89979420 8.23 8.34 8.15 8.30 0.24 2.98% 8.29 5 8.30 267 23.71
2014-10-23 2344 5024279 1335 41642687 8.29 8.34 8.22 8.33 0.03 0.36% 8.32 2 8.33 42 23.80
2014-10-24 2344 9145611 1880 75832599 8.37 8.40 8.20 8.26 0.07 -0.84% 8.25 23 8.26 1 23.60
2014-10-27 2344 14719492 2659 123393228 8.46 8.50 8.29 8.32 0.06 0.73% 8.32 207 8.33 13 23.77
2014-10-28 2344 28047986 4415 247276930 8.50 8.90 8.50 8.90 0.58 6.97% 8.90 6623 0.00 0 15.89
2014-10-29 2344 43424519 7839 410182929 9.28 9.52 9.26 9.52 0.62 6.97% 9.52 14348 0.00 0 17.00
2014-10-30 2344 32874575 7605 306070056 9.50 9.50 9.20 9.25 0.27 -2.84% 9.25 777 9.28 53 16.52
2014-10-31 2344 42735998 8465 405286196 9.27 9.85 9.26 9.73 0.48 5.19% 9.73 61 9.74 90 17.38
2014-11-03 2344 37744802 8068 361188337 9.65 9.77 9.36 9.38 0.35 -3.6% 9.38 206 9.40 83 16.75
2014-11-04 2344 29660353 5444 280629217 9.45 9.60 9.36 9.39 0.01 0.11% 9.39 20 9.40 76 16.77
2014-11-05 2344 36999438 7460 341376848 9.44 9.50 9.09 9.11 0.28 -2.98% 9.11 604 9.12 32 16.27
2014-11-06 2344 34317284 6959 308838223 9.17 9.25 8.82 8.82 0.29 -3.18% 8.82 364 8.83 17 15.75
2014-11-07 2344 40631594 7851 356051624 8.80 8.99 8.60 8.75 0.07 -0.79% 8.75 603 8.78 16 15.63
2014-11-10 2344 19254260 4091 169543483 8.80 8.87 8.76 8.76 0.01 0.11% 8.76 45 8.77 2 15.64
2014-11-11 2344 14736612 3380 128747286 8.88 8.88 8.68 8.69 0.07 -0.8% 8.69 186 8.70 14 15.52
2014-11-12 2344 37856477 7976 341231097 8.70 9.22 8.66 8.95 0.26 2.99% 8.95 169 8.96 8 15.98
2014-11-13 2344 23900023 4957 214978991 9.02 9.20 8.86 8.89 0.06 -0.67% 8.89 41 8.90 117 15.88
2014-11-14 2344 22928874 4605 206942444 8.90 9.11 8.90 9.02 0.13 1.46% 9.02 617 9.03 128 16.11
2014-11-17 2344 16691190 3915 149770333 9.15 9.15 8.87 8.87 0.15 -1.66% 8.87 40 8.89 14 15.84
2014-11-18 2344 40006882 7692 341297293 8.87 8.87 8.25 8.38 0.49 -5.52% 8.38 11 8.39 4 14.96
2014-11-19 2344 21123122 4538 181431676 8.41 8.72 8.41 8.56 0.18 2.15% 8.55 23 8.56 111 15.29
2014-11-20 2344 22845573 4271 199943895 8.68 8.91 8.57 8.91 0.35 4.09% 8.91 1 8.92 146 15.91
2014-11-21 2344 37066168 6968 336594890 8.90 9.20 8.90 9.09 0.18 2.02% 9.09 49 9.10 268 16.23
2014-11-24 2344 85862660 11622 830589368 9.72 9.72 9.51 9.62 0.53 5.83% 9.62 310 9.63 230 17.18
2014-11-25 2344 37364547 6146 358318478 9.55 9.71 9.52 9.58 0.04 -0.42% 9.57 51 9.58 16 17.11
2014-11-26 2344 49651524 7978 475230939 9.61 9.66 9.44 9.46 0.12 -1.25% 9.45 470 9.46 17 16.89
2014-11-27 2344 42239215 6949 406846312 9.56 9.70 9.56 9.57 0.11 1.16% 9.57 117 9.58 43 17.09
2014-11-28 2344 25579639 4757 243804895 9.66 9.68 9.44 9.46 0.11 -1.15% 9.46 472 9.47 18 16.89
2014-12-01 2344 27663663 5118 254735075 8.80 9.40 8.80 9.31 0.15 -1.59% 9.31 150 9.32 26 16.63
2014-12-02 2344 18313290 3621 169432617 9.30 9.35 9.20 9.24 0.07 -0.75% 9.24 18 9.25 7 16.50
2014-12-03 2344 24014330 4515 225527621 9.29 9.47 9.29 9.32 0.08 0.87% 9.32 626 9.33 33 16.64
2014-12-04 2344 33319762 5416 315635547 9.45 9.56 9.35 9.41 0.09 0.97% 9.41 164 9.42 48 16.80
2014-12-05 2344 16912475 2980 158973081 9.41 9.50 9.35 9.36 0.05 -0.53% 9.36 103 9.37 58 16.71
2014-12-08 2344 10472397 2182 98279294 9.45 9.49 9.32 9.32 0.04 -0.43% 9.32 31 9.33 114 16.64
2014-12-09 2344 15982638 3215 146912832 9.32 9.33 9.14 9.14 0.18 -1.93% 9.14 312 9.16 10 16.32
2014-12-10 2344 29812164 5891 279599716 9.29 9.48 9.19 9.38 0.24 2.63% 9.38 168 9.39 36 16.75
2014-12-11 2344 89942023 15256 876358979 9.38 9.96 9.37 9.83 0.45 4.8% 9.82 432 9.83 60 17.55
2014-12-12 2344 14365473 5389 357442130 25.15 25.20 24.65 9.61 0.45 -2.24% 24.65 101 24.70 89 19.26
2014-12-15 2344 20397719 3729 193312690 9.46 9.55 9.42 9.52 0.09 -0.94% 9.52 306 9.53 11 17.00
2014-12-16 2344 19004724 3726 180575933 9.46 9.58 9.44 9.45 0.07 -0.74% 9.45 244 9.46 51 16.88
2014-12-17 2344 19818635 4274 187966991 9.47 9.60 9.39 9.45 0.00 0% 9.45 197 9.46 102 16.88
2014-12-18 2344 17866039 3774 169715838 9.52 9.61 9.40 9.40 0.05 -0.53% 9.40 675 9.41 58 16.79
2014-12-19 2344 20471173 4118 192261769 9.50 9.58 9.23 9.29 0.11 -1.17% 9.29 193 9.30 82 16.59
2014-12-22 2344 21873035 4059 208032197 9.35 9.57 9.35 9.55 0.26 2.8% 9.54 10 9.55 335 17.05
2014-12-23 2344 26676567 4751 257183748 9.67 9.75 9.55 9.55 0.00 0% 9.55 556 9.57 10 17.05
2014-12-24 2344 38870745 6090 376950378 9.58 9.82 9.55 9.77 0.22 2.3% 9.76 174 9.77 139 17.45
2014-12-25 2344 86586822 12445 862100514 9.82 10.10 9.78 9.82 0.05 0.51% 9.82 81 9.85 116 17.54
2014-12-26 2344 32826254 5604 325035202 9.92 10.00 9.83 9.87 0.05 0.51% 9.87 545 9.88 28 17.63
2014-12-27 2344 16712446 2690 165345057 9.90 9.95 9.85 9.93 0.06 0.61% 9.92 236 9.93 72 17.73
2014-12-29 2344 80997169 8740 854451562 10.30 10.60 10.30 10.60 0.67 6.75% 10.60 40381 0.00 0 18.93
2014-12-30 2344 167259709 21492 1830136757 10.85 11.20 10.80 10.90 0.30 2.83% 10.85 1650 10.90 1537 19.46
2014-12-31 2344 58642663 8230 634526315 11.00 11.00 10.70 10.85 0.05 -0.46% 10.85 525 10.90 2207 19.38