技嘉(2376)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　36.40
0
0%		37.35
0.95
2.61%		 　37.75
0.4
1.07%		37.95
0.2
0.53%		37.65
-0.3
-0.79%		37.50
-0.15
-0.4%		37.35
-0.15
-0.4%		 　37.80
0.45
1.2%		38.45
0.65
1.72%		38.85
0.4
1.04%		38.70
-0.15
-0.39%		38.40
-0.3
-0.78%		 　38.55
0.15
0.39%		40.00
1.45
3.76%		39.40
-0.6
-1.5%		39.00
-0.4
-1.02%		39.55
0.55
1.41%		 　39.80
0.25
0.63%		 38.61
2 月　　　　39.90
0.1
0.25%		39.90
0
0%		39.55
-0.35
-0.88%		 　39.20
-0.35
-0.88%		41.85
2.65
6.76%		42.90
1.05
2.51%		42.00
-0.9
-2.1%		41.50
-0.5
-1.19%		 　42.65
1.15
2.77%		41.90
-0.75
-1.76%		42.50
0.6
1.43%		42.30
-0.2
-0.47%		42.10
-0.2
-0.47%		 　42.40
0.3
0.71%		44.85
2.45
5.78%		44.80
-0.05
-0.11%		45.00
0.2
0.45%		 42.43
3 月　　44.70
-0.3
-0.67%		44.00
-0.7
-1.57%		44.65
0.65
1.48%		44.15
-0.5
-1.12%		43.95
-0.2
-0.45%		 　44.00
0.05
0.11%		43.25
-0.75
-1.7%		42.80
-0.45
-1.04%		42.60
-0.2
-0.47%		42.45
-0.15
-0.35%		 　42.55
0.1
0.24%		42.00
-0.55
-1.29%		43.10
1.1
2.62%		42.40
-0.7
-1.62%		42.90
0.5
1.18%		 　42.70
-0.2
-0.47%		42.65
-0.05
-0.12%		42.65
0
0%		43.05
0.4
0.94%		42.70
-0.35
-0.81%		 44.90
2.2
5.15%		43.35
4 月44.10
-0.8
-1.78%		44.90
0.8
1.81%		45.00
0.1
0.22%		 　　45.00
0
0%		45.40
0.4
0.89%		46.35
0.95
2.09%		46.55
0.2
0.43%		46.80
0.25
0.54%		 　48.50
1.7
3.63%		49.50
1
2.06%		50.20
0.7
1.41%		49.85
-0.35
-0.7%		49.50
-0.35
-0.7%		 　49.05
-0.45
-0.91%		51.40
2.35
4.79%		50.60
-0.8
-1.56%		49.25
-1.35
-2.67%		46.65
-2.6
-5.28%		 　48.95
2.3
4.93%		49.20
0.25
0.51%		47.10
-2.1
-4.27%		 47.8
5 月　47.50
0.4
0.85%		 　47.40
-0.1
-0.21%		48.50
1.1
2.32%		49.50
1
2.06%		49.50
0
0%		49.10
-0.4
-0.81%		 　49.35
0.25
0.51%		49.00
-0.35
-0.71%		48.00
-1
-2.04%		49.00
1
2.08%		48.15
-0.85
-1.73%		 　48.80
0.65
1.35%		49.40
0.6
1.23%		49.40
0
0%		49.70
0.3
0.61%		49.70
0
0%		 　49.60
-0.1
-0.2%		51.00
1.4
2.82%		50.90
-0.1
-0.2%		51.50
0.6
1.18%		51.60
0.1
0.19%		 49.27
6 月　　49.20
-2.4
-4.65%		49.65
0.45
0.91%		49.40
-0.25
-0.5%		49.05
-0.35
-0.71%		 　49.00
-0.05
-0.1%		48.25
-0.75
-1.53%		48.05
-0.2
-0.41%		48.60
0.55
1.14%		48.30
-0.3
-0.62%		 　48.40
0.1
0.21%		48.00
-0.4
-0.83%		48.15
0.15
0.31%		48.35
0.2
0.42%		47.70
-0.65
-1.34%		 　46.40
-1.3
-2.73%		46.10
-0.3
-0.65%		45.90
-0.2
-0.43%		46.75
0.85
1.85%		47.20
0.45
0.96%		 　47.85
0.65
1.38%		 48.02
7 月48.60
0.75
1.57%		47.60
-1
-2.06%		47.70
0.1
0.21%		47.35
-0.35
-0.73%		 　47.20
-0.15
-0.32%		47.25
0.05
0.11%		48.00
0.75
1.59%		47.70
-0.3
-0.63%		47.00
-0.7
-1.47%		 　44.50
-2.5
-5.32%		45.10
0.6
1.35%		44.40
-0.7
-1.55%		44.20
-0.2
-0.45%		44.65
0.45
1.02%		 　44.60
-0.05
-0.11%		44.35
-0.25
-0.56%		 44.40
0.05
0.11%		43.75
-0.65
-1.46%		 　43.20
-0.55
-1.26%		41.35
-1.85
-4.28%		41.45
0.1
0.24%		41.50
0.05
0.12%		45.18
8 月40.95
-0.55
-1.33%		 　42.00
1.05
2.56%		41.10
-0.9
-2.14%		39.50
-1.6
-3.89%		39.20
-0.3
-0.76%		38.90
-0.3
-0.77%		 　40.00
1.1
2.83%		39.40
-0.6
-1.5%		39.90
0.5
1.27%		39.10
-0.8
-2.01%		38.75
-0.35
-0.9%		 　37.75
-1
-2.58%		38.15
0.4
1.06%		38.00
-0.15
-0.39%		37.10
-0.9
-2.37%		39.10
2
5.39%		 　40.00
0.9
2.3%		40.50
0.5
1.25%		40.30
-0.2
-0.49%		39.60
-0.7
-1.74%		39.90
0.3
0.76%		 39.59
9 月40.00
0.1
0.25%		39.50
-0.5
-1.25%		39.05
-0.45
-1.14%		37.60
-1.45
-3.71%		37.00
-0.6
-1.6%		 　　37.05
0.05
0.14%		36.80
-0.25
-0.67%		36.20
-0.6
-1.63%		35.20
-1
-2.76%		 　34.80
-0.4
-1.14%		35.15
0.35
1.01%		34.50
-0.65
-1.85%		35.45
0.95
2.75%		37.30
1.85
5.22%		 　37.00
-0.3
-0.8%		35.85
-1.15
-3.11%		35.55
-0.3
-0.84%		35.45
-0.1
-0.28%		35.00
-0.45
-1.27%		 　34.75
-0.25
-0.71%		34.05
-0.7
-2.01%		 36.2
10 月34.25
0.2
0.59%		34.70
0.45
1.31%		35.05
0.35
1.01%		 　34.60
-0.45
-1.28%		34.00
-0.6
-1.73%		33.80
-0.2
-0.59%		33.40
-0.4
-1.18%		 　　31.10
-2.3
-6.89%		31.65
0.55
1.77%		31.75
0.1
0.32%		32.45
0.7
2.2%		33.20
0.75
2.31%		 　34.55
1.35
4.07%		33.90
-0.65
-1.88%		33.95
0.05
0.15%		33.65
-0.3
-0.88%		33.80
0.15
0.45%		 　32.40
-1.4
-4.14%		33.25
0.85
2.62%		34.35
1.1
3.31%		34.55
0.2
0.58%		34.90
0.35
1.01%		33.53
11 月 　35.80
0.9
2.58%		36.55
0.75
2.09%		35.90
-0.65
-1.78%		35.00
-0.9
-2.51%		35.50
0.5
1.43%		 　35.95
0.45
1.27%		35.40
-0.55
-1.53%		34.95
-0.45
-1.27%		34.70
-0.25
-0.72%		34.70
0
0%		 　35.10
0.4
1.15%		34.00
-1.1
-3.13%		33.80
-0.2
-0.59%		34.65
0.85
2.51%		35.10
0.45
1.3%		 　35.45
0.35
1%		35.50
0.05
0.14%		35.80
0.3
0.85%		35.55
-0.25
-0.7%		35.40
-0.15
-0.42%		 35.28
12 月35.15
-0.25
-0.71%		35.10
-0.05
-0.14%		35.65
0.55
1.57%		36.70
1.05
2.95%		36.50
-0.2
-0.54%		 　36.30
-0.2
-0.55%		36.40
0.1
0.28%		36.10
-0.3
-0.82%		36.15
0.05
0.14%		36.65
0.5
1.38%		 　36.30
-0.35
-0.95%		36.20
-0.1
-0.28%		35.45
-0.75
-2.07%		35.10
-0.35
-0.99%		35.40
0.3
0.85%		 　36.00
0.6
1.69%		36.35
0.35
0.97%		36.50
0.15
0.41%		36.45
-0.05
-0.14%		36.50
0.05
0.14%		36.50
0
0%		 36.80
0.3
0.82%		37.05
0.25
0.68%		37.00
-0.05
-0.13%		36.2

說明:最高漲幅:6.76%最低跌幅:-6.89% 最高價:51.60最低價:31.10平均價:41.22,灰色底表示週末,漲151天(92.45)元,跌153天(-86.3)元,平盤10天
7%=1,6%=1,5%=8,4%=5,3%=17,2%=20,1%=61,0%=48,-0%=2,-1%=5,-2%=6,-3%=9,-4%=27,-5%=34,-6%=70,

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 2376 1379986 689 50128635 35.95 36.50 35.95 36.40 0.40 0% 36.40 9 36.45 68 10.55
2014-01-03 2376 2430836 1241 89651048 36.50 37.45 36.35 37.35 0.95 2.61% 37.30 8 37.35 6 10.83
2014-01-06 2376 3714237 1899 141022110 37.60 38.30 37.60 37.75 0.40 1.07% 37.75 62 37.90 1 10.94
2014-01-07 2376 2265399 1194 86202993 38.15 38.20 37.85 37.95 0.20 0.53% 37.90 23 37.95 196 11.00
2014-01-08 2376 2535284 1196 96450983 38.00 38.45 37.65 37.65 0.30 -0.79% 37.65 1 37.70 6 10.91
2014-01-09 2376 1868429 840 70043091 37.65 37.80 37.05 37.50 0.15 -0.4% 37.35 7 37.50 115 10.87
2014-01-10 2376 1141320 614 42694763 37.55 37.85 37.15 37.35 0.15 -0.4% 37.35 19 37.45 10 10.83
2014-01-13 2376 2291997 983 86426580 38.00 38.05 37.20 37.80 0.45 1.2% 37.75 18 37.80 27 10.96
2014-01-14 2376 4820928 1735 184425533 37.75 38.50 37.50 38.45 0.65 1.72% 38.40 7 38.45 192 11.14
2014-01-15 2376 5546875 2304 215614492 38.45 39.25 38.25 38.85 0.40 1.04% 38.80 23 38.85 8 11.26
2014-01-16 2376 3360424 1477 131096910 39.20 39.45 38.60 38.70 0.15 -0.39% 38.70 4 38.75 11 11.22
2014-01-17 2376 1360777 797 52264453 38.60 38.70 38.20 38.40 0.30 -0.78% 38.40 16 38.45 1 11.13
2014-01-20 2376 1236781 728 47588192 38.35 38.75 38.30 38.55 0.15 0.39% 38.50 16 38.55 1 11.17
2014-01-21 2376 9451324 3886 376732010 38.70 40.85 38.60 40.00 1.45 3.76% 40.00 83 40.05 20 11.59
2014-01-22 2376 3113808 1626 124237316 40.00 40.35 39.40 39.40 0.60 -1.5% 39.40 7 39.45 2 11.42
2014-01-23 2376 2922478 1316 113852286 39.40 39.60 38.60 39.00 0.40 -1.02% 39.00 12 39.05 13 11.30
2014-01-24 2376 2015184 822 79262317 38.50 39.60 38.50 39.55 0.55 1.41% 39.55 3 39.60 49 11.46
2014-01-27 2376 2598481 1212 102314591 38.80 39.80 38.65 39.80 0.25 0.63% 39.55 1 39.80 27 11.54
2014-02-05 2376 3842990 2158 152610593 39.00 40.30 39.00 39.90 0.10 0.25% 39.85 3 39.90 37 11.57
2014-02-06 2376 1708581 979 68144984 39.90 40.30 39.60 39.90 0.00 0% 39.85 30 39.90 9 11.57
2014-02-07 2376 2361107 1223 93905355 40.20 40.30 39.15 39.55 0.35 -0.88% 39.55 10 39.60 1 11.46
2014-02-10 2376 1658980 819 65285512 39.55 39.85 39.05 39.20 0.35 -0.88% 39.15 22 39.20 222 11.36
2014-02-11 2376 10313601 3609 429889730 40.50 41.90 40.50 41.85 2.65 6.76% 41.80 8 41.85 12 12.13
2014-02-12 2376 8093410 3472 345852428 41.85 43.45 41.40 42.90 1.05 2.51% 42.90 5 42.95 14 12.43
2014-02-13 2376 4760961 2595 200037309 42.80 42.95 41.60 42.00 0.90 -2.1% 41.95 9 42.00 1763 12.17
2014-02-14 2376 5179536 2018 215630479 42.00 42.55 40.95 41.50 0.50 -1.19% 41.45 8 41.50 72 12.03
2014-02-17 2376 4964345 1943 208811065 41.70 42.75 41.50 42.65 1.15 2.77% 42.65 2 42.70 49 12.36
2014-02-18 2376 3601420 1468 151505172 42.70 42.70 41.80 41.90 0.75 -1.76% 41.90 85 41.95 1 12.14
2014-02-19 2376 2416502 1157 101995550 41.90 42.55 41.70 42.50 0.60 1.43% 42.35 3 42.50 72 12.32
2014-02-20 2376 5043367 2475 215989158 42.50 43.50 42.10 42.30 0.20 -0.47% 42.30 5 42.35 12 12.26
2014-02-21 2376 2172747 890 92079593 42.50 42.70 42.10 42.10 0.20 -0.47% 42.10 39 42.15 11 12.20
2014-02-24 2376 2173201 1127 92448334 42.15 42.80 42.15 42.40 0.30 0.71% 42.35 32 42.40 36 12.29
2014-02-25 2376 7659507 3150 340132685 42.75 45.35 42.70 44.85 2.45 5.78% 44.85 100 44.90 44 13.00
2014-02-26 2376 4096369 1985 184514843 45.20 45.50 44.55 44.80 0.05 -0.11% 44.80 88 44.90 1 12.99
2014-02-27 2376 1860327 935 83047296 45.00 45.10 44.10 45.00 0.20 0.45% 44.80 13 45.00 38 13.04
2014-03-03 2376 2326561 1649 103228836 44.60 44.75 44.20 44.70 0.30 -0.67% 44.65 1 44.70 12 12.96
2014-03-04 2376 2234981 1048 98708954 44.60 44.70 44.00 44.00 0.70 -1.57% 44.00 59 44.10 9 12.75
2014-03-05 2376 3187876 1387 142220096 44.50 44.95 44.35 44.65 0.65 1.48% 44.60 67 44.65 21 12.94
2014-03-06 2376 2462520 1278 108777780 44.35 44.75 43.85 44.15 0.50 -1.12% 44.15 12 44.20 3 12.80
2014-03-07 2376 2472408 1159 108144823 44.50 44.50 43.05 43.95 0.20 -0.45% 43.90 14 43.95 7 12.74
2014-03-10 2376 2207940 1140 96255510 43.95 44.05 43.20 44.00 0.05 0.11% 43.95 1 44.00 50 12.75
2014-03-11 2376 3423787 1643 148401991 44.00 44.10 43.10 43.25 0.75 -1.7% 43.25 12 43.30 7 12.54
2014-03-12 2376 1692058 1024 72381527 43.30 43.45 42.60 42.80 0.45 -1.04% 42.80 82 42.90 1 12.41
2014-03-13 2376 3636904 1757 154840221 42.80 43.30 41.95 42.60 0.20 -0.47% 42.60 6 42.70 2 12.35
2014-03-14 2376 1399120 807 59100806 42.00 42.45 42.00 42.45 0.15 -0.35% 42.40 2 42.45 27 12.30
2014-03-17 2376 1921445 893 81611032 42.60 42.65 42.10 42.55 0.10 0.24% 42.50 123 42.55 107 12.33
2014-03-18 2376 5859845 2838 248377907 42.65 43.40 42.00 42.00 0.55 -1.29% 42.00 280 42.05 15 12.17
2014-03-19 2376 8257225 2769 355612285 42.50 43.80 42.10 43.10 1.10 2.62% 43.10 60 43.15 143 12.49
2014-03-20 2376 3029506 1422 128871948 42.65 42.85 42.30 42.40 0.70 -1.62% 42.40 1 42.60 6 12.29
2014-03-21 2376 3222234 1764 137855931 43.20 43.20 42.15 42.90 0.50 1.18% 42.80 23 42.90 2 12.43
2014-03-24 2376 2117751 1219 89537762 42.35 42.70 41.65 42.70 0.20 -0.47% 42.60 9 42.75 13 12.38
2014-03-25 2376 2473191 1461 105639538 42.00 43.25 42.00 42.65 0.05 -0.12% 42.65 15 42.85 1 12.36
2014-03-26 2376 2141819 1013 92030974 42.70 43.40 42.65 42.65 0.00 0% 42.65 154 42.90 6 12.36
2014-03-27 2376 3874457 1616 167626457 42.40 43.60 42.40 43.05 0.40 0.94% 43.05 37 43.20 15 12.48
2014-03-28 2376 2596354 1108 112372960 43.30 43.65 42.70 42.70 0.35 -0.81% 42.70 21 42.75 6 12.38
2014-03-31 2376 4948642 2224 218851803 43.55 44.90 43.05 44.90 2.20 5.15% 44.80 30 44.90 35 13.01
2014-04-01 2376 2839275 1531 126314115 45.50 45.50 44.00 44.10 0.80 -1.78% 44.10 62 44.15 1 11.73
2014-04-02 2376 3436962 2091 153873240 44.70 45.00 44.25 44.90 0.80 1.81% 44.90 20 44.95 27 11.94
2014-04-03 2376 1615847 846 72429465 44.95 45.05 44.50 45.00 0.10 0.22% 44.90 3 45.00 122 11.97
2014-04-07 2376 1256404 601 56282829 44.70 45.00 44.55 45.00 0.00 0% 44.95 14 45.00 160 11.97
2014-04-08 2376 1926906 964 87012192 45.00 45.45 44.85 45.40 0.40 0.89% 45.35 5 45.40 55 12.07
2014-04-09 2376 3296915 1396 151509649 45.40 46.65 45.40 46.35 0.95 2.09% 46.35 11 46.40 34 12.33
2014-04-10 2376 4120406 1608 189556884 46.35 46.55 45.50 46.55 0.20 0.43% 46.50 233 46.55 46 12.38
2014-04-11 2376 3160987 1500 147174926 46.00 46.90 45.70 46.80 0.25 0.54% 46.80 1017 46.85 113 12.45
2014-04-14 2376 5923280 2665 284969330 46.80 49.10 46.75 48.50 1.70 3.63% 48.50 1199 48.55 40 12.90
2014-04-15 2376 6793265 2382 335359843 48.50 50.30 47.90 49.50 1.00 2.06% 49.50 128 49.65 1 13.16
2014-04-16 2376 6856740 3584 341042600 49.70 50.20 48.30 50.20 0.70 1.41% 50.10 12 50.20 74 13.35
2014-04-17 2376 2444728 1154 122270520 50.30 50.60 49.50 49.85 0.35 -0.7% 49.85 9 49.90 15 13.26
2014-04-18 2376 2100972 1083 104460460 50.10 50.10 49.05 49.50 0.35 -0.7% 49.50 73 49.75 6 13.16
2014-04-21 2376 1821903 889 89826702 49.70 49.70 49.00 49.05 0.45 -0.91% 49.05 15 49.15 5 13.05
2014-04-22 2376 4343343 2362 220036250 49.35 51.50 49.35 51.40 2.35 4.79% 51.30 11 51.40 30 13.67
2014-04-23 2376 2215031 1548 113000539 51.50 51.60 50.30 50.60 0.80 -1.56% 50.60 7 50.90 38 13.46
2014-04-24 2376 3123495 1648 154981364 50.60 50.70 48.60 49.25 1.35 -2.67% 49.20 23 49.25 420 13.10
2014-04-25 2376 5004615 2355 237312899 49.25 49.25 46.35 46.65 2.60 -5.28% 46.65 33 47.00 29 12.41
2014-04-28 2376 4147672 2452 199739899 46.00 49.25 46.00 48.95 2.30 4.93% 48.95 59 49.00 15 13.02
2014-04-29 2376 1437884 950 70496511 49.25 49.25 48.65 49.20 0.25 0.51% 49.15 9 49.20 59 13.09
2014-04-30 2376 3699337 1997 176559339 49.10 49.10 46.90 47.10 2.10 -4.27% 47.10 55 47.20 6 12.53
2014-05-02 2376 2713179 1621 129538449 48.00 48.30 47.30 47.50 0.40 0.85% 47.50 21 47.70 2 12.63
2014-05-05 2376 2418226 1282 114808763 47.50 47.90 47.05 47.40 0.10 -0.21% 47.40 111 47.45 5 12.61
2014-05-06 2376 1663567 913 80131861 47.40 48.70 47.40 48.50 1.10 2.32% 48.40 1 48.50 2 12.90
2014-05-07 2376 4113309 1933 204267291 49.00 50.20 48.55 49.50 1.00 2.06% 49.45 17 49.60 10 13.16
2014-05-08 2376 2110458 1252 104806217 49.70 50.40 48.80 49.50 0.00 0% 49.50 4 49.55 25 13.16
2014-05-09 2376 1792129 997 88497971 49.70 50.10 49.00 49.10 0.40 -0.81% 49.05 22 49.10 30 13.06
2014-05-12 2376 1906270 1239 94133415 49.20 49.80 48.85 49.35 0.25 0.51% 49.35 66 49.40 43 13.13
2014-05-13 2376 3650962 1666 182246288 49.60 50.80 48.80 49.00 0.35 -0.71% 49.00 172 49.20 10 13.03
2014-05-14 2376 3923818 1835 188270264 49.30 49.50 47.00 48.00 1.00 -2.04% 48.00 164 48.05 2 12.77
2014-05-15 2376 1810405 1049 88282645 48.00 49.30 47.80 49.00 1.00 2.08% 49.00 235 49.05 1 13.03
2014-05-16 2376 2765055 1440 132930241 48.00 48.65 47.80 48.15 0.85 -1.73% 48.10 5 48.15 1 12.19
2014-05-19 2376 1713592 997 83469082 48.45 48.95 48.10 48.80 0.65 1.35% 48.80 518 48.85 14 12.35
2014-05-20 2376 2045789 997 101193320 48.80 49.90 48.80 49.40 0.60 1.23% 49.40 2 49.45 7 12.51
2014-05-21 2376 1783002 1141 87917288 49.45 49.70 49.10 49.40 0.00 0% 49.40 86 49.45 14 12.51
2014-05-22 2376 3817795 1838 190598102 49.95 50.20 49.60 49.70 0.30 0.61% 49.70 8 49.85 13 12.58
2014-05-23 2376 4121689 2034 207989327 50.60 51.20 49.70 49.70 0.00 0% 49.70 46 50.10 1 12.58
2014-05-26 2376 1226805 650 61191503 49.90 50.40 49.60 49.60 0.10 -0.2% 49.60 18 49.70 1 12.56
2014-05-27 2376 3415477 1908 171852557 49.75 51.00 49.40 51.00 1.40 2.82% 50.90 1 51.00 99 12.91
2014-05-28 2376 4065129 1973 207811940 51.00 51.60 50.60 50.90 0.10 -0.2% 50.90 137 51.10 2 12.89
2014-05-29 2376 2639699 1517 135823282 51.00 51.90 51.00 51.50 0.60 1.18% 51.40 4 51.50 6 13.04
2014-05-30 2376 2513814 1127 129315914 51.50 52.30 50.70 51.60 0.10 0.19% 51.20 13 51.60 104 13.06
2014-06-03 2376 2957016 1584 147794875 51.60 51.70 49.20 49.20 2.40 -4.65% 49.20 167 49.30 3 12.46
2014-06-04 2376 2218618 1279 109627791 49.20 49.95 48.60 49.65 0.45 0.91% 49.60 20 49.65 5 12.57
2014-06-05 2376 1484818 943 73135607 49.00 49.60 49.00 49.40 0.25 -0.5% 49.40 3 49.45 51 12.51
2014-06-06 2376 1795198 1065 88276477 49.70 49.90 49.00 49.05 0.35 -0.71% 49.05 10 49.10 10 12.42
2014-06-09 2376 1472329 952 71890833 49.10 49.20 48.65 49.00 0.05 -0.1% 48.90 45 49.00 7 12.41
2014-06-10 2376 4152726 2006 200431248 49.00 49.10 47.85 48.25 0.75 -1.53% 48.25 2 48.30 45 12.22
2014-06-11 2376 1866580 1094 90038067 48.20 48.40 48.05 48.05 0.20 -0.41% 48.05 78 48.20 15 12.16
2014-06-12 2376 1944469 974 94488483 48.50 48.90 48.15 48.60 0.55 1.14% 48.60 16 48.65 5 12.30
2014-06-13 2376 2355028 1218 113706394 48.90 48.90 47.95 48.30 0.30 -0.62% 48.30 3 48.35 3 12.23
2014-06-16 2376 1489547 584 71829712 48.25 48.45 48.10 48.40 0.10 0.21% 48.35 2 48.40 110 12.25
2014-06-17 2376 2277184 1191 109387807 48.20 48.40 47.90 48.00 0.40 -0.83% 47.95 80 48.00 245 12.15
2014-06-18 2376 2997813 1810 143520036 48.00 48.15 47.35 48.15 0.15 0.31% 48.10 15 48.15 8 12.19
2014-06-19 2376 2011754 1106 97039139 48.15 48.50 47.95 48.35 0.20 0.42% 48.35 76 48.40 1 12.24
2014-06-20 2376 2516854 1272 120749542 48.00 48.25 47.70 47.70 0.65 -1.34% 47.70 40 47.75 1 12.08
2014-06-23 2376 3213352 1527 150961723 47.75 47.80 46.30 46.40 1.30 -2.73% 46.40 5 46.45 1 11.75
2014-06-24 2376 2383144 1483 110173681 46.50 46.90 45.90 46.10 0.30 -0.65% 46.10 40 46.20 3 11.67
2014-06-25 2376 1062773 714 48805519 46.00 46.00 45.80 45.90 0.20 -0.43% 45.90 52 45.95 4 11.62
2014-06-26 2376 1728932 857 80595134 45.85 46.90 45.85 46.75 0.85 1.85% 46.70 131 46.75 5 11.84
2014-06-27 2376 1234150 697 58040800 46.50 47.20 46.50 47.20 0.45 0.96% 47.15 11 47.20 67 11.95
2014-06-30 2376 1217853 878 58075193 47.60 47.90 47.45 47.85 0.65 1.38% 47.80 13 47.85 22 12.11
2014-07-01 2376 3350165 1674 161563247 48.20 48.65 47.65 48.60 0.75 1.57% 48.55 105 48.60 32 12.30
2014-07-02 2376 3493012 1721 169102510 48.80 49.00 47.60 47.60 1.00 -2.06% 47.60 69 47.90 3 12.05
2014-07-03 2376 3508438 1623 166015402 47.60 48.00 46.80 47.70 0.10 0.21% 47.70 69 47.80 2 12.08
2014-07-04 2376 2519156 1345 119757687 47.95 47.95 47.30 47.35 0.35 -0.73% 47.35 36 47.45 1 11.99
2014-07-07 2376 2319406 848 109703208 47.50 47.50 47.10 47.20 0.15 -0.32% 47.20 63 47.30 2 11.95
2014-07-08 2376 2241272 1074 105706234 47.05 47.35 46.85 47.25 0.05 0.11% 47.20 462 47.25 5 11.96
2014-07-09 2376 3248786 1451 154973763 47.00 48.10 47.00 48.00 0.75 1.59% 48.00 11 48.05 4 12.15
2014-07-10 2376 5112044 2061 242780728 48.00 48.15 47.00 47.70 0.30 -0.62% 47.70 7 47.75 65 12.08
2014-07-11 2376 7206259 2111 340203846 47.70 47.70 46.90 47.00 0.70 -1.47% 46.95 106 47.00 203 11.90
2014-07-14 2376 4936159 1733 218499736 44.00 44.75 44.00 44.50 0.00 -5.32% 44.50 60 44.55 3 11.27
2014-07-15 2376 1120450 500 50369450 45.20 45.20 44.75 45.10 0.60 1.35% 45.00 15 45.10 7 11.42
2014-07-16 2376 2383163 1132 106544582 45.10 45.30 44.20 44.40 0.70 -1.55% 44.40 5 44.50 10 11.24
2014-07-17 2376 2927319 1087 129199561 44.25 44.30 44.00 44.20 0.20 -0.45% 44.20 47 44.25 6 11.19
2014-07-18 2376 1888280 1008 83445086 43.95 44.65 43.80 44.65 0.45 1.02% 44.60 3 44.65 15 11.30
2014-07-21 2376 2260170 950 100958291 44.75 44.85 44.50 44.60 0.05 -0.11% 44.55 11 44.60 1 11.29
2014-07-22 2376 818626 555 36297012 44.60 44.60 44.15 44.35 0.25 -0.56% 44.35 29 44.40 24 11.23
2014-07-24 2376 1181888 735 52567679 44.20 44.85 44.20 44.40 0.05 0.11% 44.40 28 44.60 26 11.24
2014-07-25 2376 1741202 816 76830864 44.45 44.50 43.60 43.75 0.65 -1.46% 43.70 12 43.75 203 11.08
2014-07-28 2376 953219 753 41411369 43.60 43.80 43.20 43.20 0.55 -1.26% 43.20 6 43.30 2 10.94
2014-07-29 2376 3943090 1906 165028362 43.20 43.40 40.90 41.35 1.85 -4.28% 41.35 22 41.40 10 10.47
2014-07-30 2376 2085929 1166 86295806 41.35 41.80 41.20 41.45 0.10 0.24% 41.40 7 41.50 3 10.49
2014-07-31 2376 2049242 1319 84676089 41.70 41.80 41.00 41.50 0.05 0.12% 41.30 1 41.50 88 10.51
2014-08-01 2376 1557445 1007 63706096 41.00 41.30 40.65 40.95 0.55 -1.33% 40.95 3 41.00 11 10.37
2014-08-04 2376 1593473 956 65272439 40.40 42.00 40.30 42.00 1.05 2.56% 41.50 1 42.00 9 10.63
2014-08-05 2376 1429978 890 58941641 41.95 41.95 40.90 41.10 0.90 -2.14% 41.10 80 41.15 7 10.41
2014-08-06 2376 2943601 1486 117583190 41.05 41.45 39.25 39.50 1.60 -3.89% 39.50 48 39.55 4 10.00
2014-08-07 2376 1457926 916 57606391 39.50 39.95 39.00 39.20 0.30 -0.76% 39.20 6 39.30 4 9.92
2014-08-08 2376 2198126 1385 85499992 39.45 39.45 38.60 38.90 0.30 -0.77% 38.85 4 38.90 90 9.85
2014-08-11 2376 2228761 1321 88470961 39.50 40.15 39.20 40.00 1.10 2.83% 39.95 49 40.00 151 10.13
2014-08-12 2376 1634650 1010 64910087 40.00 40.05 39.40 39.40 0.60 -1.5% 39.40 22 39.50 1 9.97
2014-08-13 2376 1708700 991 68065250 39.40 40.15 39.35 39.90 0.50 1.27% 39.90 150 39.95 1 10.10
2014-08-14 2376 2444192 1353 96683132 40.20 40.20 39.10 39.10 0.80 -2.01% 39.10 88 39.15 1 9.90
2014-08-15 2376 2035230 1023 79210720 39.40 39.40 38.70 38.75 0.35 -0.9% 38.75 15 38.80 3 9.66
2014-08-18 2376 2805089 1293 106422957 38.60 38.60 37.65 37.75 1.00 -2.58% 37.75 5 37.80 1 9.41
2014-08-19 2376 1884381 957 71802327 37.95 38.25 37.90 38.15 0.40 1.06% 38.15 12 38.20 11 9.51
2014-08-20 2376 1502336 761 57144786 38.30 38.35 37.85 38.00 0.15 -0.39% 38.00 15 38.05 16 9.48
2014-08-21 2376 3481851 2052 128787682 37.75 38.05 36.65 37.10 0.90 -2.37% 37.10 79 37.15 1 9.25
2014-08-22 2376 3573546 1925 137308390 37.40 39.35 37.25 39.10 2.00 5.39% 39.05 13 39.10 25 9.75
2014-08-25 2376 3252790 1638 129374150 39.20 40.00 39.15 40.00 0.90 2.3% 39.95 13 40.00 20 9.98
2014-08-26 2376 3578723 1929 144932178 40.15 40.80 40.00 40.50 0.50 1.25% 40.50 51 40.55 18 10.10
2014-08-27 2376 2479750 1460 99918077 40.50 40.75 40.05 40.30 0.20 -0.49% 40.30 6 40.35 17 10.05
2014-08-28 2376 2297682 1255 91134050 40.10 40.30 39.50 39.60 0.70 -1.74% 39.60 39 39.65 3 9.88
2014-08-29 2376 1132430 682 45010191 39.40 39.90 39.30 39.90 0.30 0.76% 39.85 1 39.90 5 9.95
2014-09-01 2376 1375210 551 55035550 40.00 40.30 39.75 40.00 0.10 0.25% 40.00 95 40.05 3 9.98
2014-09-02 2376 3691797 1843 148378027 40.20 40.75 39.40 39.50 0.50 -1.25% 39.50 16 39.65 1 9.85
2014-09-03 2376 1621037 946 63784093 39.60 39.70 39.05 39.05 0.45 -1.14% 39.05 73 39.10 34 9.74
2014-09-04 2376 6541764 3140 248470848 38.90 39.00 37.45 37.60 1.45 -3.71% 37.60 52 37.65 27 9.38
2014-09-05 2376 4988580 2285 185171009 37.55 37.75 36.85 37.00 0.60 -1.6% 36.95 40 37.00 136 9.23
2014-09-09 2376 2558792 1183 95011756 37.30 37.35 37.00 37.05 0.05 0.14% 37.05 41 37.20 10 9.24
2014-09-10 2376 3481848 2098 126303952 36.10 37.10 35.50 36.80 0.25 -0.67% 36.80 4 36.85 14 9.18
2014-09-11 2376 2289975 1484 83435488 36.50 36.90 36.20 36.20 0.60 -1.63% 36.15 22 36.20 19 9.03
2014-09-12 2376 5084878 2526 180310155 36.20 36.20 34.85 35.20 1.00 -2.76% 35.20 37 35.25 3 8.78
2014-09-15 2376 2666243 1517 93297425 35.30 35.45 34.80 34.80 0.40 -1.14% 34.80 118 34.85 2 8.68
2014-09-16 2376 1892218 1189 66948853 34.85 35.70 34.85 35.15 0.35 1.01% 35.15 28 35.20 5 8.77
2014-09-17 2376 4613108 2291 161510913 35.30 35.50 34.40 34.50 0.65 -1.85% 34.50 58 34.55 1 8.60
2014-09-18 2376 4000920 2202 140412780 34.50 35.80 34.50 35.45 0.95 2.75% 35.45 10 35.50 5 8.84
2014-09-19 2376 7749450 3891 284612832 35.60 37.65 35.30 37.30 1.85 5.22% 37.30 90 37.35 52 9.30
2014-09-22 2376 4171065 2597 155031255 37.40 37.60 36.70 37.00 0.30 -0.8% 37.00 77 37.15 1 9.23
2014-09-23 2376 3734161 2125 135803796 36.70 36.85 35.80 35.85 1.15 -3.11% 35.85 47 35.90 3 8.94
2014-09-24 2376 3105960 1946 111582711 35.70 36.30 35.55 35.55 0.30 -0.84% 35.55 72 35.65 1 8.87
2014-09-25 2376 2524054 1453 89138512 36.00 36.00 35.00 35.45 0.10 -0.28% 35.40 8 35.45 4 8.84
2014-09-26 2376 1570813 870 55143945 35.10 35.40 34.90 35.00 0.45 -1.27% 35.00 33 35.10 2 8.73
2014-09-29 2376 1101173 667 38399805 35.10 35.30 34.75 34.75 0.25 -0.71% 34.75 63 34.80 1 8.67
2014-09-30 2376 4473597 2249 152057871 34.65 34.70 33.60 34.05 0.70 -2.01% 34.05 51 34.15 2 8.49
2014-10-01 2376 1984458 1143 68237901 33.85 34.65 33.75 34.25 0.20 0.59% 34.25 56 34.35 4 8.54
2014-10-02 2376 2294751 1117 78815058 34.00 34.70 33.90 34.70 0.45 1.31% 34.65 148 34.70 34 8.65
2014-10-03 2376 1737357 862 60698956 34.90 35.15 34.70 35.05 0.35 1.01% 35.05 12 35.10 27 8.74
2014-10-06 2376 1800971 1267 62611639 35.10 35.10 34.60 34.60 0.45 -1.28% 34.60 53 34.65 10 8.63
2014-10-07 2376 1885534 1200 64266832 34.30 34.40 33.95 34.00 0.60 -1.73% 34.00 226 34.10 22 8.48
2014-10-08 2376 2017564 1092 68488309 33.80 34.20 33.65 33.80 0.20 -0.59% 33.75 34 33.80 2 8.43
2014-10-09 2376 3057936 1570 103583090 34.20 34.55 33.40 33.40 0.40 -1.18% 33.40 36 33.50 84 8.33
2014-10-13 2376 9697512 3505 305054734 32.00 32.25 31.10 31.10 2.30 -6.89% 0.00 0 31.10 449 7.76
2014-10-14 2376 4798009 2215 150456334 30.85 31.80 30.85 31.65 0.55 1.77% 31.65 520 31.70 18 7.89
2014-10-15 2376 4888774 2159 154404618 31.75 32.10 31.10 31.75 0.10 0.32% 31.75 289 31.80 19 7.92
2014-10-16 2376 7145344 3637 229094643 31.40 32.95 30.90 32.45 0.70 2.2% 32.45 40 32.50 11 8.09
2014-10-17 2376 8165431 3225 272883225 32.80 33.90 32.30 33.20 0.75 2.31% 33.20 319 33.30 23 8.28
2014-10-20 2376 7551884 3497 261766744 33.95 35.10 33.85 34.55 1.35 4.07% 34.55 67 34.60 4 8.62
2014-10-21 2376 3945519 1982 134877992 34.20 34.45 33.90 33.90 0.65 -1.88% 33.90 7 34.00 4 8.45
2014-10-22 2376 2765343 1166 94621092 34.75 34.75 33.80 33.95 0.05 0.15% 33.90 73 33.95 1 8.47
2014-10-23 2376 2052235 1000 69639105 33.90 34.40 33.65 33.65 0.30 -0.88% 33.65 65 33.80 3 8.39
2014-10-24 2376 1981746 1039 67148562 33.95 34.25 33.65 33.80 0.15 0.45% 33.80 3 33.85 14 8.43
2014-10-27 2376 3121984 1715 102727976 33.95 34.00 32.20 32.40 1.40 -4.14% 32.40 4 32.45 40 8.08
2014-10-28 2376 1554106 715 51395451 32.75 33.25 32.75 33.25 0.85 2.62% 33.20 28 33.25 32 8.29
2014-10-29 2376 3706694 1909 126442441 33.55 34.50 33.50 34.35 1.10 3.31% 34.35 3 34.40 16 8.57
2014-10-30 2376 1548324 847 53182893 34.30 34.60 34.05 34.55 0.20 0.58% 34.55 19 34.60 42 8.62
2014-10-31 2376 1986138 828 68996030 34.85 34.95 34.40 34.90 0.35 1.01% 34.85 4 34.90 5 8.70
2014-11-03 2376 7253788 2785 262385300 35.10 36.60 35.10 35.80 0.90 2.58% 35.80 17 35.85 7 8.93
2014-11-04 2376 4462541 1995 161975083 36.05 36.80 35.35 36.55 0.75 2.09% 36.50 240 36.55 42 9.11
2014-11-05 2376 2269081 1212 81982477 36.60 36.80 35.85 35.90 0.65 -1.78% 35.90 20 35.95 1 8.95
2014-11-06 2376 2194550 1249 77268775 35.80 35.85 34.80 35.00 0.90 -2.51% 35.00 26 35.05 2 8.73
2014-11-07 2376 998587 529 35351568 35.00 35.70 35.00 35.50 0.50 1.43% 35.50 75 35.55 9 8.85
2014-11-10 2376 1635086 962 58939128 35.70 36.30 35.65 35.95 0.45 1.27% 35.95 74 36.00 41 8.97
2014-11-11 2376 1511255 845 53723349 35.95 35.95 35.40 35.40 0.55 -1.53% 35.40 14 35.50 36 8.83
2014-11-12 2376 956002 533 33435620 35.00 35.20 34.90 34.95 0.45 -1.27% 34.95 2 35.00 32 8.72
2014-11-13 2376 1313780 754 45679357 34.90 35.20 34.50 34.70 0.25 -0.72% 34.65 25 34.70 28 8.65
2014-11-14 2376 1383292 506 47956991 34.70 34.85 34.50 34.70 0.00 0% 34.65 13 34.70 36 8.65
2014-11-17 2376 2616464 1386 91719984 35.10 35.30 34.85 35.10 0.40 1.15% 35.05 25 35.10 2 9.56
2014-11-18 2376 3114947 1500 106398798 35.15 35.20 33.70 34.00 1.10 -3.13% 34.00 1 34.05 21 9.26
2014-11-19 2376 1343661 766 45766150 34.10 34.35 33.80 33.80 0.20 -0.59% 33.80 18 33.95 17 9.21
2014-11-20 2376 2749022 1384 95368756 34.00 35.10 34.00 34.65 0.85 2.51% 34.65 19 34.70 13 9.44
2014-11-21 2376 2122033 1130 74655705 35.10 35.45 34.90 35.10 0.45 1.3% 35.10 21 35.15 6 9.56
2014-11-24 2376 2206825 1090 78393109 35.45 35.80 35.15 35.45 0.35 1% 35.45 19 35.50 16 9.66
2014-11-25 2376 1344477 639 47871456 35.50 35.80 35.45 35.50 0.05 0.14% 35.50 420 35.60 14 9.67
2014-11-26 2376 2558169 1435 91364890 35.50 35.90 35.30 35.80 0.30 0.85% 35.75 2 35.80 22 9.75
2014-11-27 2376 3022792 1294 108182801 35.90 36.20 35.55 35.55 0.25 -0.7% 35.55 188 35.65 3 9.69
2014-11-28 2376 1159444 488 41092420 35.20 35.70 35.20 35.40 0.15 -0.42% 35.35 3 35.40 41 9.65
2014-12-01 2376 1032926 604 36024543 34.40 35.25 34.30 35.15 0.25 -0.71% 35.15 12 35.20 19 9.58
2014-12-02 2376 2337307 1229 81433845 35.15 35.30 34.45 35.10 0.05 -0.14% 35.10 2 35.20 94 9.56
2014-12-03 2376 2054294 955 72605483 35.10 35.70 35.00 35.65 0.55 1.57% 35.60 5 35.65 18 9.71
2014-12-04 2376 5025925 2246 182832595 36.05 37.00 35.65 36.70 1.05 2.95% 36.65 16 36.70 23 10.00
2014-12-05 2376 3673852 1583 134937192 36.85 37.30 36.10 36.50 0.20 -0.54% 36.50 12 36.60 16 9.95
2014-12-08 2376 1792788 820 65424850 36.70 36.90 36.25 36.30 0.20 -0.55% 36.25 37 36.30 7 9.89
2014-12-09 2376 1552130 735 56784567 36.40 36.95 36.30 36.40 0.10 0.28% 36.35 52 36.40 2 9.92
2014-12-10 2376 1744060 875 63318757 36.40 36.65 36.10 36.10 0.30 -0.82% 36.10 42 36.15 5 9.84
2014-12-11 2376 954836 619 34386546 36.05 36.30 35.75 36.15 0.05 0.14% 36.15 21 36.20 23 9.85
2014-12-12 2376 10697476 6223 561443167 51.60 53.70 51.40 36.65 0.70 1.38% 52.00 4 52.10 65 13.43
2014-12-15 2376 892142 597 32289700 36.30 36.35 36.10 36.30 0.35 -0.95% 36.30 16 36.35 30 9.89
2014-12-16 2376 1444999 1043 52378411 36.20 36.45 36.00 36.20 0.10 -0.28% 36.20 51 36.30 4 9.86
2014-12-17 2376 1579773 1013 56417463 36.20 36.30 35.45 35.45 0.75 -2.07% 35.45 25 35.50 16 9.66
2014-12-18 2376 1530035 779 54241879 35.65 35.80 35.10 35.10 0.35 -0.99% 35.10 14 35.30 4 9.56
2014-12-19 2376 1266985 688 44917066 35.55 35.70 35.25 35.40 0.30 0.85% 35.30 5 35.40 1 9.65
2014-12-22 2376 993849 600 35587338 35.40 36.00 35.40 36.00 0.60 1.69% 35.90 13 36.00 4 9.81
2014-12-23 2376 1682541 877 61111509 36.25 36.50 36.10 36.35 0.35 0.97% 36.30 399 36.35 4 9.90
2014-12-24 2376 1245783 586 45351494 36.45 36.50 36.30 36.50 0.15 0.41% 36.45 29 36.50 45 9.95
2014-12-25 2376 686176 341 24989707 36.50 36.60 36.25 36.45 0.05 -0.14% 36.40 8 36.45 17 9.93
2014-12-26 2376 858657 505 31362376 36.60 36.70 36.40 36.50 0.05 0.14% 36.45 15 36.50 39 9.95
2014-12-27 2376 567878 304 20732907 36.50 36.70 36.45 36.50 0.00 0% 36.50 26 36.55 22 9.95
2014-12-29 2376 2801645 1431 102818526 36.70 37.00 36.40 36.80 0.30 0.82% 36.80 10 36.85 25 10.03
2014-12-30 2376 2427906 1140 89852422 36.80 37.30 36.75 37.05 0.25 0.68% 37.00 52 37.05 9 10.10
2014-12-31 2376 1170566 609 43188900 37.00 37.15 36.60 37.00 0.05 -0.13% 36.95 7 37.00 264 10.08