南亞科(2408)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　4.24
0
0%		4.50
0.26
6.13%		 　4.81
0.31
6.89%		5.14
0.33
6.86%		5.49
0.35
6.81%		5.87
0.38
6.92%		5.85
-0.02
-0.34%		 　5.95
0.1
1.71%		5.92
-0.03
-0.5%		5.92
0
0%		5.51
-0.41
-6.93%		5.13
-0.38
-6.9%		 　5.26
0.13
2.53%		5.00
-0.26
-4.94%		5.00
0
0%		5.05
0.05
1%		5.05
0
0%		 　5.00
-0.05
-0.99%		 5.23
2 月　　　　5.08
0.08
1.6%		5.43
0.35
6.89%		5.55
0.12
2.21%		 　5.60
0.05
0.9%		5.40
-0.2
-3.57%		5.37
-0.03
-0.56%		5.16
-0.21
-3.91%		5.03
-0.13
-2.52%		 　4.68
-0.35
-6.96%		4.83
0.15
3.21%		4.68
-0.15
-3.11%		4.80
0.12
2.56%		4.70
-0.1
-2.08%		 　4.61
-0.09
-1.91%		4.78
0.17
3.69%		4.86
0.08
1.67%		4.76
-0.1
-2.06%		 4.95
3 月　　4.63
-0.13
-2.73%		4.31
-0.32
-6.91%		4.01
-0.3
-6.96%		4.21
0.2
4.99%		4.00
-0.21
-4.99%		 　3.80
-0.2
-5%		4.06
0.26
6.84%		4.15
0.09
2.22%		4.00
-0.15
-3.61%		4.00
0
0%		 　3.95
-0.05
-1.25%		3.76
-0.19
-4.81%		3.65
-0.11
-2.93%		3.75
0.1
2.74%		3.69
-0.06
-1.6%		 　3.65
-0.04
-1.08%		3.81
0.16
4.38%		3.80
-0.01
-0.26%		3.79
-0.01
-0.26%		3.79
0
0%		 4.05
0.26
6.86%		3.94
4 月4.14
0.09
2.22%		4.10
-0.04
-0.97%		4.25
0.15
3.66%		 　　4.37
0.12
2.82%		4.31
-0.06
-1.37%		4.16
-0.15
-3.48%		4.10
-0.06
-1.44%		4.10
0
0%		 　4.13
0.03
0.73%		4.16
0.03
0.73%		4.11
-0.05
-1.2%		4.25
0.14
3.41%		4.25
0
0%		 　4.41
0.16
3.76%		4.47
0.06
1.36%		4.78
0.31
6.94%		4.95
0.17
3.56%		4.80
-0.15
-3.03%		 　4.98
0.18
3.75%		4.98
0
0%		4.95
-0.03
-0.6%		 4.45
5 月　5.12
0.17
3.43%		 　5.46
0.34
6.64%		5.68
0.22
4.03%		5.71
0.03
0.53%		5.80
0.09
1.58%		5.70
-0.1
-1.72%		 　5.70
0
0%		5.99
0.29
5.09%		5.90
-0.09
-1.5%		5.49
-0.41
-6.95%		5.72
0.23
4.19%		 　5.70
-0.02
-0.35%		5.71
0.01
0.18%		5.75
0.04
0.7%		5.90
0.15
2.61%		6.01
0.11
1.86%		 　6.34
0.33
5.49%		6.78
0.44
6.94%		7.25
0.47
6.93%		7.75
0.5
6.9%		8.29
0.54
6.97%		 6.13
6 月　　8.30
0.01
0.12%		8.30
0
0%		8.88
0.58
6.99%		8.30
-0.58
-6.53%		 　7.75
-0.55
-6.63%		7.21
-0.54
-6.97%		7.45
0.24
3.33%		7.20
-0.25
-3.36%		7.20
0
0%		 　7.48
0.28
3.89%		7.45
-0.03
-0.4%		7.32
-0.13
-1.74%		7.30
-0.02
-0.27%		7.21
-0.09
-1.23%		 　7.25
0.04
0.55%		7.10
-0.15
-2.07%		7.18
0.08
1.13%		7.20
0.02
0.28%		7.20
0
0%		 　7.70
0.5
6.94%		 7.56
7 月7.90
0.2
2.6%		8.10
0.2
2.53%		8.66
0.56
6.91%		8.75
0.09
1.04%		 　8.72
-0.03
-0.34%		8.60
-0.12
-1.38%		8.05
-0.55
-6.4%		8.27
0.22
2.73%		7.83
-0.44
-5.32%		 　8.27
0.44
5.62%		8.27
0
0%		8.14
-0.13
-1.57%		8.20
0.06
0.74%		8.06
-0.14
-1.71%		 　8.03
-0.03
-0.37%		8.30
0.27
3.36%		 8.18
-0.12
-1.45%		8.18
0
0%		 　8.30
0.12
1.47%		7.81
-0.49
-5.9%		8.00
0.19
2.43%		8.00
0
0%		8.23
8 月7.80
-0.2
-2.5%		 　7.85
0.05
0.64%		7.80
-0.05
-0.64%		7.68
-0.12
-1.54%		7.51
-0.17
-2.21%		6.99
-0.52
-6.92%		 　7.47
0.48
6.87%		7.99
0.52
6.96%		8.00
0.01
0.13%		7.70
-0.3
-3.75%		7.65
-0.05
-0.65%		 　7.55
-0.1
-1.31%		7.80
0.25
3.31%		7.71
-0.09
-1.15%		7.76
0.05
0.65%		7.98
0.22
2.84%		 　8.10
0.12
1.5%		 22.79
9 月　　　　　　　　75.50
67.4
832.1%		76.00
0.5
0.66%		70.70
-5.3
-6.97%		65.80
-4.9
-6.93%		 　61.20
-4.6
-6.99%		59.30
-1.9
-3.1%		63.00
3.7
6.24%		62.70
-0.3
-0.48%		66.50
3.8
6.06%		 　64.50
-2
-3.01%		62.80
-1.7
-2.64%		62.50
-0.3
-0.48%		60.90
-1.6
-2.56%		61.00
0.1
0.16%		 　61.50
0.5
0.82%		60.40
-1.1
-1.79%		 64.11
10 月60.60
0.2
0.33%		62.00
1.4
2.31%		64.00
2
3.23%		 　61.80
-2.2
-3.44%		58.70
-3.1
-5.02%		58.00
-0.7
-1.19%		54.10
-3.9
-6.72%		 　　50.40
-3.7
-6.84%		48.50
-1.9
-3.77%		51.00
2.5
5.15%		52.10
1.1
2.16%		51.80
-0.3
-0.58%		 　55.40
3.6
6.95%		59.00
3.6
6.5%		59.90
0.9
1.53%		60.00
0.1
0.17%		61.20
1.2
2%		 　62.00
0.8
1.31%		64.50
2.5
4.03%		67.30
2.8
4.34%		65.00
-2.3
-3.42%		64.90
-0.1
-0.15%		58.53
11 月 　65.50
0.6
0.92%		66.30
0.8
1.22%		65.90
-0.4
-0.6%		65.50
-0.4
-0.61%		64.40
-1.1
-1.68%		 　65.50
1.1
1.71%		65.90
0.4
0.61%		65.90
0
0%		66.00
0.1
0.15%		66.00
0
0%		 　63.70
-2.3
-3.48%		63.00
-0.7
-1.1%		67.30
4.3
6.83%		72.00
4.7
6.98%		77.00
5
6.94%		 　72.00
-5
-6.49%		73.40
1.4
1.94%		72.20
-1.2
-1.63%		73.80
1.6
2.22%		73.20
-0.6
-0.81%		 68.64
12 月74.00
0.8
1.09%		72.40
-1.6
-2.16%		70.90
-1.5
-2.07%		73.00
2.1
2.96%		71.50
-1.5
-2.05%		 　71.40
-0.1
-0.14%		69.50
-1.9
-2.66%		70.00
0.5
0.72%		71.50
1.5
2.14%		71.20
-0.3
-0.42%		 　69.90
-1.3
-1.83%		70.50
0.6
0.86%		71.70
1.2
1.7%		70.70
-1
-1.39%		72.00
1.3
1.84%		 　73.90
1.9
2.64%		72.60
-1.3
-1.76%		71.40
-1.2
-1.65%		70.50
-0.9
-1.26%		72.90
2.4
3.4%		72.90
0
0%		 78.00
5.1
7%		81.40
3.4
4.36%		81.00
-0.4
-0.49%		72.79

說明:最高漲幅:832.1%最低跌幅:-6.99% 最高價:81.40最低價:3.65平均價:27.12,灰色底表示週末,漲159天(580.4)元,跌129天(-101.39)元,平盤20天
832%=7,7%=32,6%=5,5%=5,4%=15,3%=24,2%=27,1%=34,0%=30,-0%=4,-1%=5,-2%=7,-3%=18,-4%=19,-5%=23,-6%=23,-7%=30,

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 2408 8098748 537 34128868 4.08 4.24 4.08 4.24 0.23 0% 4.22 7 4.24 347 0.00
2014-01-03 2408 7091466 612 30682360 4.28 4.50 4.28 4.50 0.26 6.13% 4.45 15 4.50 357 0.00
2014-01-06 2408 10881416 776 52339590 4.81 4.81 4.81 4.81 0.31 6.89% 4.81 9309 0.00 0 0.00
2014-01-07 2408 9312585 605 47866655 5.14 5.14 5.14 5.14 0.33 6.86% 5.14 12050 0.00 0 0.00
2014-01-08 2408 5074917 352 27861271 5.49 5.49 5.49 5.49 0.35 6.81% 5.49 29913 0.00 0 0.00
2014-01-09 2408 23088715 1207 135530730 5.87 5.87 5.87 5.87 0.38 6.92% 5.87 19612 0.00 0 0.00
2014-01-10 2408 38038171 2652 224982464 6.27 6.27 5.50 5.85 0.02 -0.34% 5.85 27 5.86 134 0.00
2014-01-13 2408 16916213 1133 101292090 5.99 6.00 5.95 5.95 0.10 1.71% 5.93 10 5.95 854 0.00
2014-01-14 2408 11165005 673 65631864 5.95 5.95 5.80 5.92 0.03 -0.5% 5.91 30 5.92 55 0.00
2014-01-15 2408 17186544 782 102437080 5.93 5.99 5.92 5.92 0.00 0% 5.92 40 5.93 27 0.00
2014-01-16 2408 11409252 719 65217362 5.92 5.92 5.51 5.51 0.41 -6.93% 0.00 0 5.51 4385 0.00
2014-01-17 2408 10648063 621 54624555 5.13 5.13 5.13 5.13 0.38 -6.9% 0.00 0 5.13 12417 0.00
2014-01-20 2408 13896340 781 69935551 4.80 5.26 4.80 5.26 0.13 2.53% 5.25 164 5.26 134 0.00
2014-01-21 2408 7434917 437 37762004 5.19 5.19 5.00 5.00 0.26 -4.94% 4.99 16 5.00 457 0.00
2014-01-22 2408 4903064 390 24976100 5.28 5.28 5.00 5.00 0.00 0% 4.98 2 5.00 153 0.00
2014-01-23 2408 3949329 306 19747031 5.00 5.05 4.92 5.05 0.05 1% 5.05 229 5.08 12 0.00
2014-01-24 2408 3769569 340 18803711 5.06 5.06 4.92 5.05 0.00 0% 5.02 4 5.05 222 0.00
2014-01-27 2408 5610070 348 27959089 4.81 5.03 4.81 5.00 0.05 -0.99% 4.98 235 5.00 160 0.00
2014-02-05 2408 6948597 435 34692438 4.91 5.08 4.91 5.08 0.08 1.6% 5.03 20 5.08 5 0.00
2014-02-06 2408 7560829 565 40108003 5.26 5.43 5.23 5.43 0.35 6.89% 5.43 962 0.00 0 0.00
2014-02-07 2408 9912978 746 55348106 5.51 5.63 5.51 5.55 0.12 2.21% 5.54 50 5.55 781 0.00
2014-02-10 2408 7674391 639 43415327 5.60 5.73 5.60 5.60 0.05 0.9% 5.58 71 5.60 939 0.00
2014-02-11 2408 4716249 413 25816172 5.70 5.70 5.40 5.40 0.20 -3.57% 5.40 92 5.42 200 0.00
2014-02-12 2408 4523453 393 24491814 5.50 5.50 5.37 5.37 0.03 -0.56% 5.37 68 5.40 312 0.00
2014-02-13 2408 3879902 372 20113018 5.26 5.26 5.16 5.16 0.21 -3.91% 5.15 73 5.16 190 0.00
2014-02-14 2408 5483974 434 27860181 5.00 5.16 5.00 5.03 0.13 -2.52% 5.03 255 5.09 11 0.00
2014-02-17 2408 14886827 1008 69670336 4.68 4.68 4.68 4.68 0.35 -6.96% 0.00 0 4.68 3980 0.00
2014-02-18 2408 10958337 894 50429784 4.40 4.90 4.40 4.83 0.15 3.21% 4.83 35 4.85 145 0.00
2014-02-19 2408 4442986 426 20866215 4.70 4.71 4.68 4.68 0.15 -3.11% 4.65 66 4.68 85 0.00
2014-02-20 2408 3390717 369 16126741 4.61 4.82 4.61 4.80 0.12 2.56% 4.79 3 4.80 415 0.00
2014-02-21 2408 4197810 344 19964484 4.90 4.90 4.63 4.70 0.10 -2.08% 4.70 56 4.71 50 0.00
2014-02-24 2408 3758335 343 17312076 4.78 4.78 4.58 4.61 0.09 -1.91% 4.61 56 4.69 10 0.00
2014-02-25 2408 4638624 422 21805196 4.67 4.78 4.65 4.78 0.17 3.69% 4.78 121 4.79 10 0.00
2014-02-26 2408 3468968 1345 16618137 4.75 4.86 4.73 4.86 0.08 1.67% 4.85 9 4.86 68 0.00
2014-02-27 2408 2873657 305 13873812 4.87 4.87 4.76 4.76 0.10 -2.06% 4.76 55 4.78 83 0.00
2014-03-03 2408 3288173 291 15228531 4.71 4.71 4.61 4.63 0.13 -2.73% 4.62 184 4.65 110 0.00
2014-03-04 2408 6617951 340 28523363 4.31 4.31 4.31 4.31 0.32 -6.91% 0.00 0 4.31 23829 0.00
2014-03-05 2408 8863148 496 35541201 4.01 4.01 4.01 4.01 0.30 -6.96% 0.00 0 4.01 22317 0.00
2014-03-06 2408 32187059 2285 125776356 3.73 4.25 3.73 4.21 0.20 4.99% 4.20 107 4.21 68 0.00
2014-03-07 2408 16771378 1439 67251678 3.95 4.06 3.95 4.00 0.21 -4.99% 4.00 225 4.01 16 0.00
2014-03-10 2408 10260872 817 39286153 3.99 3.99 3.76 3.80 0.20 -5% 3.79 136 3.80 4 0.00
2014-03-11 2408 6811376 647 27153344 3.85 4.06 3.85 4.06 0.26 6.84% 4.06 3653 0.00 0 0.00
2014-03-12 2408 13388912 877 56628436 4.25 4.25 4.15 4.15 0.09 2.22% 4.15 1030 4.16 250 0.00
2014-03-13 2408 7573585 543 30928469 4.15 4.20 3.86 4.00 0.15 -3.61% 3.99 10 4.00 2617 0.00
2014-03-14 2408 6638143 434 26480148 3.91 4.00 3.91 4.00 0.00 0% 3.99 223 4.00 165 0.00
2014-03-17 2408 19369534 2357 73093234 3.72 3.99 3.72 3.95 0.05 -1.25% 3.95 29 3.96 17 0.00
2014-03-18 2408 8541277 845 32238641 3.87 3.87 3.74 3.76 0.19 -4.81% 3.75 327 3.76 44 0.00
2014-03-19 2408 6950279 715 25581796 3.80 3.80 3.63 3.65 0.11 -2.93% 3.65 26 3.66 341 0.00
2014-03-20 2408 10135173 688 36549358 3.50 3.75 3.50 3.75 0.10 2.74% 3.74 50 3.75 557 11.03
2014-03-21 2408 3916307 365 14473983 3.69 3.71 3.69 3.69 0.06 -1.6% 3.69 136 3.70 95 10.85
2014-03-24 2408 3406388 243 12347635 3.69 3.69 3.60 3.65 0.04 -1.08% 3.65 192 3.67 8 10.74
2014-03-25 2408 6452133 411 24196555 3.70 3.81 3.70 3.81 0.16 4.38% 3.80 411 3.81 845 11.21
2014-03-26 2408 4218812 276 15892185 3.81 3.81 3.75 3.80 0.01 -0.26% 3.80 3302 3.81 91 11.18
2014-03-27 2408 4246140 227 15991967 3.76 3.79 3.73 3.79 0.01 -0.26% 3.78 10 3.79 113 11.15
2014-03-28 2408 2886346 198 10939224 3.79 3.79 3.79 3.79 0.00 0% 3.79 879 3.80 110 11.15
2014-03-31 2408 6939333 476 28104253 4.05 4.05 4.05 4.05 0.26 6.86% 4.05 7448 0.00 0 11.91
2014-04-01 2408 11991019 958 50925291 4.33 4.33 4.10 4.14 0.09 2.22% 4.14 10 4.15 160 12.18
2014-04-02 2408 6177324 480 25123247 4.03 4.15 4.03 4.10 0.04 -0.97% 4.09 34 4.10 144 12.06
2014-04-03 2408 8826864 532 36855408 4.20 4.25 4.10 4.25 0.15 3.66% 4.25 178 4.26 20 12.50
2014-04-07 2408 8878187 587 38178486 4.23 4.37 4.23 4.37 0.12 2.82% 4.37 46 4.38 20 12.85
2014-04-08 2408 6932514 408 29781086 4.35 4.35 4.24 4.31 0.06 -1.37% 4.31 15 4.32 39 12.68
2014-04-09 2408 3686853 375 16016751 4.40 4.40 4.16 4.16 0.15 -3.48% 4.16 4 4.30 74 12.24
2014-04-10 2408 4612450 346 19183321 4.20 4.21 4.10 4.10 0.06 -1.44% 4.10 880 4.12 234 12.06
2014-04-11 2408 3072368 241 12622206 4.10 4.12 4.10 4.10 0.00 0% 4.10 390 4.11 167 12.06
2014-04-14 2408 2604189 167 10841524 4.25 4.25 4.13 4.13 0.03 0.73% 4.12 9 4.13 5 12.15
2014-04-15 2408 2792388 269 11631489 4.16 4.18 4.15 4.16 0.03 0.73% 4.15 106 4.16 57 12.24
2014-04-16 2408 4480624 222 18411047 4.13 4.13 4.10 4.11 0.05 -1.2% 4.11 338 4.12 1 12.09
2014-04-17 2408 9028030 563 38826064 4.10 4.36 4.10 4.25 0.14 3.41% 4.24 16 4.25 4 12.50
2014-04-18 2408 7457814 441 31853440 4.37 4.37 4.21 4.25 0.00 0% 4.23 226 4.25 67 12.50
2014-04-21 2408 9714051 652 42389852 4.25 4.41 4.25 4.41 0.16 3.76% 4.41 12 4.42 136 12.97
2014-04-22 2408 19649987 940 89568230 4.49 4.65 4.47 4.47 0.06 1.36% 4.46 20 4.47 258 13.15
2014-04-23 2408 19364616 883 92313712 4.73 4.78 4.73 4.78 0.31 6.94% 4.78 14806 0.00 0 14.06
2014-04-24 2408 39080593 1974 195984513 5.10 5.10 4.89 4.95 0.17 3.56% 4.94 15 4.95 406 14.56
2014-04-25 2408 10520252 723 50522586 4.79 4.93 4.79 4.80 0.15 -3.03% 4.80 143 4.81 117 14.12
2014-04-28 2408 10315789 1710 50983068 4.60 5.02 4.60 4.98 0.18 3.75% 4.97 50 4.98 119 14.65
2014-04-29 2408 10176855 781 50997480 4.98 5.05 4.98 4.98 0.00 0% 4.96 41 4.98 1001 14.65
2014-04-30 2408 7944159 653 39532013 5.00 5.01 4.95 4.95 0.03 -0.6% 4.93 25 4.95 8 14.56
2014-05-02 2408 13022657 964 66259872 4.95 5.14 4.95 5.12 0.17 3.43% 5.11 1491 5.12 237 15.06
2014-05-05 2408 17010882 1130 90495155 5.32 5.46 5.22 5.46 0.34 6.64% 5.45 10 5.46 12 16.06
2014-05-06 2408 25442836 1344 142474777 5.46 5.70 5.45 5.68 0.22 4.03% 5.68 40 5.69 320 16.71
2014-05-07 2408 21658372 1315 121807938 5.70 5.71 5.48 5.71 0.03 0.53% 5.71 1184 5.72 13 16.79
2014-05-08 2408 14917798 1058 86050625 5.75 5.80 5.75 5.80 0.09 1.58% 5.79 22 5.80 2946 17.06
2014-05-09 2408 12609161 720 71258214 5.80 5.80 5.58 5.70 0.10 -1.72% 5.68 80 5.70 880 16.76
2014-05-12 2408 11351837 566 64547350 5.52 5.70 5.52 5.70 0.00 0% 5.70 1593 5.71 131 9.83
2014-05-13 2408 21823715 1190 129243743 5.81 6.00 5.81 5.99 0.29 5.09% 5.98 204 5.99 54 10.33
2014-05-14 2408 12120498 936 72167706 5.98 6.00 5.90 5.90 0.09 -1.5% 5.89 16 5.90 1104 10.17
2014-05-15 2408 11123847 620 64540586 5.88 5.88 5.49 5.49 0.41 -6.95% 0.00 0 5.49 172 9.47
2014-05-16 2408 12637287 716 71622280 5.60 5.75 5.60 5.72 0.23 4.19% 5.72 1013 5.73 73 9.86
2014-05-19 2408 7568166 475 44064558 5.80 5.86 5.70 5.70 0.02 -0.35% 5.70 1046 5.72 113 9.83
2014-05-20 2408 10277888 481 59832039 5.80 5.88 5.70 5.71 0.01 0.18% 5.71 121 5.73 21 9.84
2014-05-21 2408 7007747 394 40414937 5.75 5.80 5.75 5.75 0.04 0.7% 5.75 203 5.76 569 9.91
2014-05-22 2408 11160879 698 65322405 5.80 5.90 5.80 5.90 0.15 2.61% 5.90 54 5.91 105 10.17
2014-05-23 2408 16829194 1067 101182171 6.00 6.03 6.00 6.01 0.11 1.86% 6.01 1612 6.02 1500 10.36
2014-05-26 2408 17010093 1143 105533471 6.00 6.34 6.00 6.34 0.33 5.49% 6.34 189 6.35 423 10.93
2014-05-27 2408 20882148 1328 140194170 6.60 6.78 6.60 6.78 0.44 6.94% 6.78 16236 0.00 0 11.69
2014-05-28 2408 17144853 1329 123311888 7.05 7.25 7.05 7.25 0.47 6.93% 7.25 25615 0.00 0 12.50
2014-05-29 2408 20636925 1264 159936128 7.75 7.75 7.75 7.75 0.50 6.9% 7.75 19770 0.00 0 13.36
2014-05-30 2408 25930477 1747 214963592 8.29 8.29 8.29 8.29 0.54 6.97% 8.29 23947 0.00 0 14.29
2014-06-03 2408 72908621 4992 599487374 8.87 8.87 7.71 8.30 0.01 0.12% 8.30 1761 8.35 12 14.31
2014-06-04 2408 35405327 2595 290524636 8.40 8.40 7.99 8.30 0.00 0% 8.29 3 8.30 566 14.31
2014-06-05 2408 33180330 2690 286605491 8.25 8.88 8.25 8.88 0.58 6.99% 8.88 6373 0.00 0 15.31
2014-06-06 2408 44479757 4029 399011862 9.19 9.49 8.30 8.30 0.58 -6.53% 8.29 5 8.30 483 14.31
2014-06-09 2408 41516391 3255 324211842 7.72 8.10 7.72 7.75 0.55 -6.63% 7.75 10 7.78 1 13.36
2014-06-10 2408 27952529 1787 208476418 7.75 7.79 7.21 7.21 0.54 -6.97% 0.00 0 7.21 10490 12.43
2014-06-11 2408 37510999 2922 265860994 7.00 7.45 6.85 7.45 0.24 3.33% 7.42 5 7.45 7 12.84
2014-06-12 2408 19771448 1491 141601377 7.40 7.40 7.05 7.20 0.25 -3.36% 7.20 2260 7.21 15 12.41
2014-06-13 2408 14803422 1175 107827004 7.20 7.34 7.20 7.20 0.00 0% 7.20 5774 7.21 57 12.41
2014-06-16 2408 27683274 1781 199140040 6.70 7.50 6.70 7.48 0.28 3.89% 7.47 2 7.48 71 12.90
2014-06-17 2408 14770550 1174 111241308 7.59 7.70 7.40 7.45 0.03 -0.4% 7.45 3 7.46 68 12.84
2014-06-18 2408 9326822 912 67999417 7.50 7.50 7.10 7.32 0.13 -1.74% 7.32 114 7.33 13 12.62
2014-06-19 2408 8809026 828 63717093 7.25 7.30 7.20 7.30 0.02 -0.27% 7.25 62 7.30 25 12.59
2014-06-20 2408 5382918 571 39052077 7.45 7.45 7.21 7.21 0.09 -1.23% 7.20 1166 7.21 99 12.43
2014-06-23 2408 9120847 1230 67391296 7.67 7.67 7.25 7.25 0.04 0.55% 7.25 313 7.26 84 12.50
2014-06-24 2408 7060032 718 50667102 7.00 7.30 7.00 7.10 0.15 -2.07% 7.10 537 7.15 95 12.24
2014-06-25 2408 7234735 884 52087649 7.29 7.29 7.16 7.18 0.08 1.13% 7.17 15 7.18 35 12.38
2014-06-26 2408 12036272 1389 86507406 7.10 7.20 7.10 7.20 0.02 0.28% 7.20 205 7.21 93 12.41
2014-06-27 2408 7308358 939 52262072 7.21 7.24 7.06 7.20 0.00 0% 7.20 279 7.21 270 12.41
2014-06-30 2408 9522989 911 72166696 7.45 7.70 7.45 7.70 0.50 6.94% 7.70 7165 0.00 0 13.28
2014-07-01 2408 11633768 1041 93669838 8.22 8.22 7.85 7.90 0.20 2.6% 7.88 1 7.90 236 13.62
2014-07-02 2408 14941838 1242 121173864 8.09 8.20 8.00 8.10 0.20 2.53% 8.09 20 8.10 584 13.97
2014-07-03 2408 19572416 1665 165416695 8.18 8.66 8.18 8.66 0.56 6.91% 8.65 3 8.66 1574 14.93
2014-07-04 2408 18118416 2074 158613050 8.89 8.89 8.66 8.75 0.09 1.04% 8.75 29 8.77 302 15.09
2014-07-07 2408 9620373 1079 83559507 8.73 8.73 8.63 8.72 0.03 -0.34% 8.71 3 8.72 108 15.03
2014-07-08 2408 10058376 833 86740330 8.67 8.67 8.57 8.60 0.12 -1.38% 8.59 15 8.60 4446 14.83
2014-07-09 2408 9407839 715 77604262 8.00 8.41 8.00 8.05 0.55 -6.4% 8.05 87 8.10 32 13.88
2014-07-10 2408 5220948 584 43084189 8.35 8.35 8.13 8.27 0.22 2.73% 8.27 82 8.28 12 14.26
2014-07-11 2408 9222903 730 72961728 8.07 8.07 7.83 7.83 0.44 -5.32% 7.83 168 7.90 110 13.50
2014-07-14 2408 8900913 620 70321682 7.99 8.27 7.83 8.27 0.44 5.62% 8.20 30 8.27 33 14.26
2014-07-15 2408 6539589 696 54774323 8.32 8.47 8.27 8.27 0.00 0% 8.27 140 8.30 212 14.26
2014-07-16 2408 3238026 403 26338268 8.26 8.26 8.06 8.14 0.13 -1.57% 8.14 9 8.15 2 14.03
2014-07-17 2408 3445505 410 28257206 8.14 8.30 8.14 8.20 0.06 0.74% 8.20 250 8.21 17 14.14
2014-07-18 2408 4971017 460 39934888 7.85 8.10 7.85 8.06 0.14 -1.71% 8.06 15 8.07 20 13.90
2014-07-21 2408 2268063 331 18269544 8.10 8.10 8.00 8.03 0.03 -0.37% 8.01 50 8.03 114 13.84
2014-07-22 2408 9675830 534 80419915 8.22 8.40 8.22 8.30 0.27 3.36% 8.30 2196 8.31 33 14.31
2014-07-24 2408 4404680 390 36691524 8.40 8.40 8.15 8.18 0.12 -1.45% 8.15 103 8.18 115 14.10
2014-07-25 2408 3643656 322 29646888 8.30 8.30 8.12 8.18 0.00 0% 8.18 209 8.20 164 14.10
2014-07-28 2408 2315195 309 18893512 8.10 8.30 8.10 8.30 0.12 1.47% 8.20 2 8.30 97 14.31
2014-07-29 2408 9867645 800 76649889 8.10 8.10 7.72 7.81 0.49 -5.9% 7.81 106 7.85 5 13.47
2014-07-30 2408 6651667 697 51743078 7.69 8.00 7.69 8.00 0.19 2.43% 7.95 60 8.00 763 13.79
2014-07-31 2408 2708482 395 21606332 8.19 8.19 7.90 8.00 0.00 0% 8.00 99 8.01 70 13.79
2014-08-01 2408 15307482 905 116955436 7.44 7.85 7.44 7.80 0.20 -2.5% 7.76 5 7.80 757 13.45
2014-08-04 2408 9588260 546 74631557 7.45 7.90 7.45 7.85 0.05 0.64% 7.85 690 7.88 15 13.53
2014-08-05 2408 9177373 580 73121166 8.00 8.00 7.80 7.80 0.05 -0.64% 7.80 446 7.89 2 13.45
2014-08-06 2408 6800806 523 52057314 7.90 7.90 7.52 7.68 0.12 -1.54% 7.68 260 7.69 20 13.24
2014-08-07 2408 7153386 529 55125857 7.80 7.80 7.51 7.51 0.17 -2.21% 7.51 3 7.55 100 12.95
2014-08-08 2408 17564776 791 123133818 7.30 7.30 6.99 6.99 0.52 -6.92% 0.00 0 6.99 609 12.05
2014-08-11 2408 3294659 648 24510184 7.06 7.47 7.06 7.47 0.48 6.87% 7.47 2422 0.00 0 0.99
2014-08-12 2408 14601005 1241 115947008 7.78 7.99 7.78 7.99 0.52 6.96% 7.95 206 7.99 1966 1.05
2014-08-13 2408 12930142 1251 104799571 8.19 8.19 7.97 8.00 0.01 0.13% 7.99 114 8.00 502 1.06
2014-08-14 2408 5866370 1522 46365476 8.00 8.00 7.70 7.70 0.30 -3.75% 7.68 15 7.70 24 1.02
2014-08-15 2408 5719596 1159 43903207 7.71 7.71 7.60 7.65 0.05 -0.65% 7.65 307 7.66 300 1.01
2014-08-18 2408 6321327 1063 48589523 7.65 7.76 7.55 7.55 0.10 -1.31% 7.55 760 7.56 9 1.00
2014-08-19 2408 9970929 1373 77397570 7.75 7.81 7.65 7.80 0.25 3.31% 7.80 447 7.81 21 1.03
2014-08-20 2408 6161499 1140 48048703 7.85 7.85 7.70 7.71 0.09 -1.15% 7.71 76 7.73 58 1.02
2014-08-21 2408 7952760 1338 61492810 7.80 7.80 7.70 7.76 0.05 0.65% 7.76 420 7.77 525 1.02
2014-08-22 2408 17087277 2209 135883296 7.80 8.00 7.80 7.98 0.22 2.84% 7.96 25 7.98 64 1.05
2014-08-25 2408 23864225 2176 193779747 8.19 8.19 8.00 8.10 0.12 1.5% 8.09 247 8.10 1036 1.07
2014-09-09 2408 3196356 1393 253032861 80.50 80.80 75.30 75.50 0.00 832.1% 75.50 29 77.00 35 9.96
2014-09-10 2408 1206660 1043 88354336 74.50 76.80 70.60 76.00 0.50 0.66% 75.20 1 76.00 13 10.03
2014-09-11 2408 2658639 872 188449843 70.70 73.00 70.70 70.70 5.30 -6.97% 0.00 0 70.70 860 9.33
2014-09-12 2408 2676037 986 176497889 65.90 68.00 65.80 65.80 4.90 -6.93% 0.00 0 65.80 1377 8.68
2014-09-15 2408 2115708 714 129518594 61.20 61.80 61.20 61.20 4.60 -6.99% 0.00 0 61.20 1424 8.07
2014-09-16 2408 2700504 1468 156092832 57.10 59.90 57.00 59.30 1.90 -3.1% 59.30 11 59.50 46 7.82
2014-09-17 2408 1834573 985 113777023 60.60 63.40 60.20 63.00 3.70 6.24% 63.00 94 63.10 3 8.31
2014-09-18 2408 827063 499 51893562 62.60 63.30 61.60 62.70 0.30 -0.48% 62.60 5 63.00 40 8.27
2014-09-19 2408 1306850 616 84395350 62.60 66.50 62.60 66.50 3.80 6.06% 66.50 18 66.80 7 8.77
2014-09-22 2408 506107 389 32689278 64.80 65.40 64.00 64.50 2.00 -3.01% 64.50 1 64.80 1 8.51
2014-09-23 2408 350820 290 22069249 61.90 64.10 61.90 62.80 1.70 -2.64% 62.80 1 63.20 3 8.28
2014-09-24 2408 260025 303 16343629 62.90 63.50 62.50 62.50 0.30 -0.48% 62.50 4 62.60 1 8.25
2014-09-25 2408 523882 366 32580202 63.00 63.50 60.10 60.90 1.60 -2.56% 60.80 3 61.40 1 8.03
2014-09-26 2408 498719 407 30306171 59.80 61.60 59.80 61.00 0.10 0.16% 60.90 3 61.00 6 8.05
2014-09-29 2408 341403 211 21096673 62.00 62.20 61.50 61.50 0.50 0.82% 61.50 41 61.60 10 8.11
2014-09-30 2408 615072 361 37473725 61.60 61.90 60.00 60.40 1.10 -1.79% 60.40 1 61.10 1 7.97
2014-10-01 2408 300647 221 18168588 60.10 61.10 60.00 60.60 0.20 0.33% 60.00 35 60.70 1 7.99
2014-10-02 2408 711759 328 44211468 60.60 63.00 60.60 62.00 1.40 2.31% 62.00 63 62.10 40 8.18
2014-10-03 2408 449982 317 28254336 61.60 64.00 61.60 64.00 2.00 3.23% 63.30 1 64.00 21 8.44
2014-10-06 2408 382911 257 23817615 62.80 63.60 61.80 61.80 2.20 -3.44% 61.70 8 61.80 9 8.15
2014-10-07 2408 564875 406 33097118 57.50 60.00 57.50 58.70 3.10 -5.02% 58.70 16 58.80 8 7.74
2014-10-08 2408 526662 340 30668996 57.80 59.50 57.80 58.00 0.70 -1.19% 58.00 8 58.10 2 7.65
2014-10-09 2408 646684 392 36367871 58.70 58.70 54.10 54.10 3.90 -6.72% 54.10 31 54.80 8 7.14
2014-10-13 2408 423038 165 21321108 50.40 50.40 50.40 50.40 3.70 -6.84% 0.00 0 50.40 1126 6.65
2014-10-14 2408 1792382 880 86036497 48.15 49.50 46.90 48.50 1.90 -3.77% 48.50 61 48.60 2 6.40
2014-10-15 2408 1044535 577 52764346 49.00 51.50 49.00 51.00 2.50 5.15% 51.00 159 51.20 1 6.73
2014-10-16 2408 887186 481 45286622 50.90 53.30 48.00 52.10 1.10 2.16% 52.10 1 52.40 4 6.87
2014-10-17 2408 699753 314 36538922 52.10 53.80 51.70 51.80 0.30 -0.58% 51.80 149 52.00 7 6.83
2014-10-20 2408 693037 472 37605911 53.50 55.40 53.30 55.40 3.60 6.95% 55.40 9 0.00 0 7.31
2014-10-21 2408 941224 553 54051885 56.00 59.10 55.80 59.00 3.60 6.5% 58.20 6 59.00 32 7.78
2014-10-22 2408 787500 529 47260600 61.00 61.00 59.00 59.90 0.90 1.53% 59.20 9 59.90 4 7.90
2014-10-23 2408 344015 214 20437676 59.80 60.30 58.50 60.00 0.10 0.17% 60.00 83 60.10 2 7.92
2014-10-24 2408 397048 274 24043989 60.00 61.20 59.50 61.20 1.20 2% 61.00 24 61.30 2 8.07
2014-10-27 2408 521673 342 32078235 61.50 62.50 59.90 62.00 0.80 1.31% 62.00 86 62.10 2 8.18
2014-10-28 2408 535761 408 34142904 62.00 64.80 62.00 64.50 2.50 4.03% 64.50 3 64.60 1 8.51
2014-10-29 2408 1476712 846 98929904 65.90 68.40 64.50 67.30 2.80 4.34% 67.10 3 67.30 1 8.88
2014-10-30 2408 815576 536 53420440 68.50 68.90 63.50 65.00 2.30 -3.42% 64.90 1 65.00 2 8.58
2014-10-31 2408 606298 378 38996505 64.50 65.00 63.80 64.90 0.10 -0.15% 64.80 2 64.90 7 8.56
2014-11-03 2408 410090 262 27142445 64.00 67.90 64.00 65.50 0.60 0.92% 65.40 1 65.60 5 8.64
2014-11-04 2408 478435 303 31592198 65.50 66.60 65.50 66.30 0.80 1.22% 66.10 1 66.30 12 8.75
2014-11-05 2408 345198 301 22801415 66.30 66.90 65.70 65.90 0.40 -0.6% 65.80 7 66.00 23 8.69
2014-11-06 2408 583360 311 38011500 66.50 66.50 63.70 65.50 0.40 -0.61% 65.50 45 65.60 15 8.64
2014-11-07 2408 310405 211 20018185 65.50 65.50 63.60 64.40 1.10 -1.68% 64.30 7 65.00 50 8.50
2014-11-10 2408 354460 234 23140022 64.90 65.80 64.90 65.50 1.10 1.71% 65.50 69 65.60 3 8.64
2014-11-11 2408 320329 229 20929294 65.50 66.00 64.80 65.90 0.40 0.61% 65.90 1 66.00 21 6.71
2014-11-12 2408 238924 237 15735243 65.80 66.40 65.10 65.90 0.00 0% 65.70 8 65.90 3 6.71
2014-11-13 2408 162910 160 10744760 65.90 66.40 65.20 66.00 0.10 0.15% 65.90 11 66.00 2 6.72
2014-11-14 2408 610108 304 40566528 66.30 67.00 66.00 66.00 0.00 0% 65.90 14 66.00 493 6.72
2014-11-17 2408 554908 236 35703622 64.00 66.00 63.50 63.70 2.30 -3.48% 63.60 3 63.70 124 6.49
2014-11-18 2408 706902 388 44096079 63.00 63.40 61.20 63.00 0.70 -1.1% 63.00 14 63.10 20 6.42
2014-11-19 2408 5400695 1490 362412165 65.50 67.40 64.50 67.30 4.30 6.83% 67.30 30 67.40 67 6.85
2014-11-20 2408 5986175 2743 420799600 67.30 72.00 67.30 72.00 4.70 6.98% 72.00 2747 0.00 0 7.33
2014-11-21 2408 4498867 1733 343568459 75.00 77.00 75.00 77.00 5.00 6.94% 77.00 2855 0.00 0 7.84
2014-11-24 2408 16727565 7169 1292984294 82.00 82.20 72.00 72.00 5.00 -6.49% 72.00 159 72.30 6 7.33
2014-11-25 2408 5620268 2917 408912764 72.00 74.30 70.60 73.40 1.40 1.94% 73.40 22 73.50 26 7.47
2014-11-26 2408 2426973 1380 176218416 73.40 73.50 72.10 72.20 1.20 -1.63% 72.10 53 72.20 1 7.35
2014-11-27 2408 4185228 2126 310111526 73.50 75.00 73.10 73.80 1.60 2.22% 73.80 10 73.90 19 7.52
2014-11-28 2408 2649135 1373 195956411 73.80 75.40 73.10 73.20 0.60 -0.81% 73.20 25 73.40 2 7.45
2014-12-01 2408 2601680 1381 190818419 70.80 74.50 70.80 74.00 0.80 1.09% 73.90 98 74.00 22 7.54
2014-12-02 2408 2156382 1162 157014193 74.00 74.00 72.20 72.40 1.60 -2.16% 72.40 16 72.50 1 7.37
2014-12-03 2408 5776034 2581 413290571 72.40 72.90 70.10 70.90 1.50 -2.07% 70.90 32 71.00 40 7.22
2014-12-04 2408 5234410 3148 383942573 71.10 74.80 71.10 73.00 2.10 2.96% 73.00 9 73.20 10 7.43
2014-12-05 2408 4168779 1939 299510374 73.90 73.90 71.40 71.50 1.50 -2.05% 71.40 56 71.50 13 7.28
2014-12-08 2408 3401789 1749 244788152 73.20 73.20 71.40 71.40 0.10 -0.14% 71.40 18 71.50 167 7.27
2014-12-09 2408 3116098 1757 217473797 71.40 71.40 68.30 69.50 1.90 -2.66% 69.50 9 69.60 5 7.08
2014-12-10 2408 1983637 1003 138526775 68.60 70.60 68.60 70.00 0.50 0.72% 69.90 9 70.00 276 7.13
2014-12-11 2408 3107885 1518 219508598 69.80 71.80 68.90 71.50 1.50 2.14% 71.20 14 71.50 45 7.28
2014-12-12 2408 5781073 3254 454867423 78.70 79.20 78.40 71.20 0.50 -0.42% 78.70 36 78.80 65 5.64
2014-12-15 2408 1869727 1072 130648187 70.00 70.60 69.20 69.90 1.30 -1.83% 69.90 20 70.30 4 7.12
2014-12-16 2408 1552678 1168 109376010 69.80 70.90 69.60 70.50 0.60 0.86% 70.30 19 70.50 44 7.18
2014-12-17 2408 1421222 993 100713506 70.50 71.80 70.00 71.70 1.20 1.7% 71.60 6 71.70 54 7.30
2014-12-18 2408 1221036 821 87358419 72.00 72.50 70.70 70.70 1.00 -1.39% 70.70 23 71.10 4 7.20
2014-12-19 2408 3520938 1472 252006131 71.30 72.00 70.70 72.00 1.30 1.84% 71.80 3 72.00 2 7.33
2014-12-22 2408 4124446 2331 301954477 73.00 74.20 72.20 73.90 1.90 2.64% 73.80 84 73.90 7 7.53
2014-12-23 2408 1591071 868 115916268 73.90 73.90 72.40 72.60 1.30 -1.76% 72.60 264 72.70 14 7.39
2014-12-24 2408 2693755 1534 192576731 71.80 72.20 70.90 71.40 1.20 -1.65% 71.40 8 71.50 1 7.27
2014-12-25 2408 1986404 998 140610221 71.50 71.60 70.40 70.50 0.90 -1.26% 70.50 32 70.60 1 7.18
2014-12-26 2408 3533216 1671 253988038 70.50 73.10 70.30 72.90 2.40 3.4% 72.60 2 72.90 6 7.42
2014-12-27 2408 2533235 1110 184214473 72.60 73.30 72.20 72.90 0.00 0% 72.80 19 72.90 6 7.42
2014-12-29 2408 22093148 5407 1712498244 74.50 78.00 74.30 78.00 5.10 7% 78.00 782 0.00 0 7.94
2014-12-30 2408 19144968 8003 1518247408 77.50 81.50 77.30 81.40 3.40 4.36% 81.30 8 81.40 116 8.29
2014-12-31 2408 10288582 4846 834031098 81.40 83.00 79.50 81.00 0.40 -0.49% 80.90 3 81.00 78 8.25