南電(8046)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　37.25
0
0%		37.80
0.55
1.48%		 　37.50
-0.3
-0.79%		37.60
0.1
0.27%		38.20
0.6
1.6%		38.20
0
0%		37.70
-0.5
-1.31%		 　37.60
-0.1
-0.27%		37.60
0
0%		38.25
0.65
1.73%		37.85
-0.4
-1.05%		37.80
-0.05
-0.13%		 　37.50
-0.3
-0.79%		37.50
0
0%		37.60
0.1
0.27%		37.40
-0.2
-0.53%		36.80
-0.6
-1.6%		 　36.10
-0.7
-1.9%		 37.19
2 月　　　　35.50
-0.6
-1.66%		35.50
0
0%		35.95
0.45
1.27%		 　35.45
-0.5
-1.39%		35.90
0.45
1.27%		35.80
-0.1
-0.28%		35.50
-0.3
-0.84%		35.50
0
0%		 　35.50
0
0%		35.60
0.1
0.28%		37.00
1.4
3.93%		37.00
0
0%		36.70
-0.3
-0.81%		 　37.40
0.7
1.91%		37.45
0.05
0.13%		37.15
-0.3
-0.8%		36.80
-0.35
-0.94%		 36.17
3 月　　36.00
-0.8
-2.17%		36.20
0.2
0.56%		36.40
0.2
0.55%		36.45
0.05
0.14%		37.60
1.15
3.16%		 　37.35
-0.25
-0.66%		38.00
0.65
1.74%		37.85
-0.15
-0.39%		37.85
0
0%		37.60
-0.25
-0.66%		 　39.00
1.4
3.72%		38.25
-0.75
-1.92%		37.40
-0.85
-2.22%		36.80
-0.6
-1.6%		36.70
-0.1
-0.27%		 　36.50
-0.2
-0.54%		37.10
0.6
1.64%		37.00
-0.1
-0.27%		36.85
-0.15
-0.41%		35.90
-0.95
-2.58%		 36.45
0.55
1.53%		37.12
4 月36.40
-0.05
-0.14%		36.90
0.5
1.37%		36.35
-0.55
-1.49%		 　　36.60
0.25
0.69%		37.30
0.7
1.91%		37.10
-0.2
-0.54%		37.50
0.4
1.08%		37.10
-0.4
-1.07%		 　37.55
0.45
1.21%		38.55
1
2.66%		39.00
0.45
1.17%		39.00
0
0%		38.70
-0.3
-0.77%		 　38.60
-0.1
-0.26%		41.30
2.7
6.99%		44.15
2.85
6.9%		42.65
-1.5
-3.4%		41.20
-1.45
-3.4%		 　41.50
0.3
0.73%		42.65
1.15
2.77%		42.55
-0.1
-0.23%		 39.22
5 月　42.75
0.2
0.47%		 　42.40
-0.35
-0.82%		45.35
2.95
6.96%		46.55
1.2
2.65%		45.85
-0.7
-1.5%		43.85
-2
-4.36%		 　42.75
-1.1
-2.51%		43.15
0.4
0.94%		44.65
1.5
3.48%		45.75
1.1
2.46%		46.25
0.5
1.09%		 　48.90
2.65
5.73%		47.50
-1.4
-2.86%		47.40
-0.1
-0.21%		47.80
0.4
0.84%		47.35
-0.45
-0.94%		 　46.35
-1
-2.11%		45.75
-0.6
-1.29%		48.20
2.45
5.36%		47.55
-0.65
-1.35%		48.00
0.45
0.95%		 45.9
6 月　　48.80
0.8
1.67%		49.50
0.7
1.43%		49.90
0.4
0.81%		48.60
-1.3
-2.61%		 　48.65
0.05
0.1%		49.90
1.25
2.57%		51.00
1.1
2.2%		51.50
0.5
0.98%		52.60
1.1
2.14%		 　52.00
-0.6
-1.14%		52.50
0.5
0.96%		51.90
-0.6
-1.14%		52.30
0.4
0.77%		51.10
-1.2
-2.29%		 　49.60
-1.5
-2.94%		50.00
0.4
0.81%		51.90
1.9
3.8%		52.80
0.9
1.73%		52.70
-0.1
-0.19%		 　53.50
0.8
1.52%		 51.18
7 月55.10
1.6
2.99%		53.00
-2.1
-3.81%		53.10
0.1
0.19%		51.90
-1.2
-2.26%		 　51.70
-0.2
-0.39%		51.00
-0.7
-1.35%		49.40
-1.6
-3.14%		49.75
0.35
0.71%		48.40
-1.35
-2.71%		 　48.40
0
0%		48.20
-0.2
-0.41%		48.85
0.65
1.35%		48.50
-0.35
-0.72%		47.90
-0.6
-1.24%		 　47.75
-0.15
-0.31%		48.30
0.55
1.15%		 47.85
-0.45
-0.93%		46.10
-1.75
-3.66%		 　46.20
0.1
0.22%		45.85
-0.35
-0.76%		46.75
0.9
1.96%		47.00
0.25
0.53%		49
8 月46.50
-0.5
-1.06%		 　48.50
2
4.3%		48.65
0.15
0.31%		47.35
-1.3
-2.67%		48.35
1
2.11%		47.50
-0.85
-1.76%		 　50.00
2.5
5.26%		51.70
1.7
3.4%		51.90
0.2
0.39%		51.80
-0.1
-0.19%		52.60
0.8
1.54%		 　52.30
-0.3
-0.57%		51.80
-0.5
-0.96%		51.00
-0.8
-1.54%		52.00
1
1.96%		53.50
1.5
2.88%		 　57.20
3.7
6.92%		56.00
-1.2
-2.1%		56.00
0
0%		55.10
-0.9
-1.61%		55.50
0.4
0.73%		 52.18
9 月57.80
2.3
4.14%		53.80
-4
-6.92%		50.10
-3.7
-6.88%		48.75
-1.35
-2.69%		49.20
0.45
0.92%		 　　47.25
-1.95
-3.96%		48.30
1.05
2.22%		48.00
-0.3
-0.62%		47.00
-1
-2.08%		 　47.15
0.15
0.32%		46.05
-1.1
-2.33%		45.80
-0.25
-0.54%		47.05
1.25
2.73%		49.00
1.95
4.14%		 　48.00
-1
-2.04%		47.75
-0.25
-0.52%		47.50
-0.25
-0.52%		47.95
0.45
0.95%		48.30
0.35
0.73%		 　48.70
0.4
0.83%		48.95
0.25
0.51%		 48.56
10 月49.10
0.15
0.31%		49.25
0.15
0.31%		49.05
-0.2
-0.41%		 　49.10
0.05
0.1%		47.75
-1.35
-2.75%		47.00
-0.75
-1.57%		46.50
-0.5
-1.06%		 　　43.30
-3.2
-6.88%		43.25
-0.05
-0.12%		40.80
-2.45
-5.66%		42.50
1.7
4.17%		40.45
-2.05
-4.82%		 　41.10
0.65
1.61%		42.05
0.95
2.31%		41.50
-0.55
-1.31%		41.40
-0.1
-0.24%		40.85
-0.55
-1.33%		 　39.10
-1.75
-4.28%		40.00
0.9
2.3%		42.10
2.1
5.25%		41.20
-0.9
-2.14%		42.15
0.95
2.31%		43.54
11 月 　41.60
-0.55
-1.3%		41.90
0.3
0.72%		41.80
-0.1
-0.24%		40.60
-1.2
-2.87%		40.80
0.2
0.49%		 　41.00
0.2
0.49%		41.80
0.8
1.95%		40.90
-0.9
-2.15%		41.10
0.2
0.49%		40.60
-0.5
-1.22%		 　40.25
-0.35
-0.86%		39.35
-0.9
-2.24%		39.15
-0.2
-0.51%		39.55
0.4
1.02%		39.80
0.25
0.63%		 　40.25
0.45
1.13%		40.00
-0.25
-0.62%		39.90
-0.1
-0.25%		39.80
-0.1
-0.25%		40.45
0.65
1.63%		 40.47
12 月39.65
-0.8
-1.98%		39.05
-0.6
-1.51%		39.90
0.85
2.18%		42.65
2.75
6.89%		42.55
-0.1
-0.23%		 　42.10
-0.45
-1.06%		40.25
-1.85
-4.39%		40.40
0.15
0.37%		40.60
0.2
0.5%		40.75
0.15
0.37%		 　40.70
-0.05
-0.12%		41.10
0.4
0.98%		40.35
-0.75
-1.82%		40.40
0.05
0.12%		39.80
-0.6
-1.49%		 　40.30
0.5
1.26%		40.45
0.15
0.37%		40.90
0.45
1.11%		41.35
0.45
1.1%		41.70
0.35
0.85%		41.85
0.15
0.36%		 41.70
-0.15
-0.36%		41.15
-0.55
-1.32%		41.65
0.5
1.22%		40.93

說明:最高漲幅:6.99%最低跌幅:-6.92% 最高價:57.80最低價:35.45平均價:43.5,灰色底表示週末,漲143天(117.25)元,跌157天(-112.65)元,平盤14天
7%=6,6%=2,5%=4,4%=11,3%=11,2%=31,1%=48,0%=44,-0%=1,-1%=1,-2%=4,-3%=8,-4%=15,-5%=31,-6%=39,-7%=58,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 8046 5325767 2102 200145228 37.50 37.90 37.15 37.25 0.05 0% 37.25 21 37.30 3 0.00
2014-01-03 8046 2452219 1343 91718526 37.40 37.80 36.90 37.80 0.55 1.48% 37.80 226 37.85 25 0.00
2014-01-06 8046 3277447 1354 124283787 37.85 38.35 37.50 37.50 0.30 -0.79% 37.50 25 37.60 3 0.00
2014-01-07 8046 1549634 845 58100381 37.50 37.85 37.30 37.60 0.10 0.27% 37.55 134 37.60 71 0.00
2014-01-08 8046 3804503 1781 145750964 37.95 38.95 37.85 38.20 0.60 1.6% 38.20 147 38.25 20 0.00
2014-01-09 8046 3308616 1632 127711651 38.70 38.90 38.20 38.20 0.00 0% 38.15 13 38.20 47 0.00
2014-01-10 8046 1828331 813 69440228 38.40 38.60 37.65 37.70 0.50 -1.31% 37.70 21 37.75 32 0.00
2014-01-13 8046 1034664 591 39072061 38.00 38.00 37.55 37.60 0.10 -0.27% 37.60 48 37.65 1 0.00
2014-01-14 8046 943271 513 35409133 37.50 37.75 37.20 37.60 0.00 0% 37.60 8 37.65 1 0.00
2014-01-15 8046 2440441 1307 93923741 37.80 38.90 37.80 38.25 0.65 1.73% 38.25 44 38.35 9 0.00
2014-01-16 8046 1663334 863 63864289 38.40 39.00 37.70 37.85 0.40 -1.05% 37.85 35 37.90 5 0.00
2014-01-17 8046 1247547 663 47371524 37.70 38.40 37.70 37.80 0.05 -0.13% 37.80 39 37.90 4 0.00
2014-01-20 8046 1107105 595 41583327 37.80 38.05 37.40 37.50 0.30 -0.79% 37.50 33 37.55 2 0.00
2014-01-21 8046 976082 499 36694223 37.75 37.85 37.40 37.50 0.00 0% 37.50 68 37.60 9 0.00
2014-01-22 8046 606395 323 22787569 37.50 37.85 37.45 37.60 0.10 0.27% 37.60 6 37.65 21 0.00
2014-01-23 8046 1137521 788 42851927 37.70 38.20 37.20 37.40 0.20 -0.53% 37.40 2 37.45 4 0.00
2014-01-24 8046 1125970 500 41521681 37.40 37.50 36.55 36.80 0.60 -1.6% 36.80 14 36.85 6 0.00
2014-01-27 8046 1390300 714 50201885 36.30 36.50 35.80 36.10 0.70 -1.9% 36.10 4 36.15 2 0.00
2014-02-05 8046 1696474 968 59569590 35.50 35.50 34.60 35.50 0.60 -1.66% 35.15 2 35.50 17 0.00
2014-02-06 8046 1094309 759 38666175 35.50 35.60 35.20 35.50 0.00 0% 35.50 328 35.55 6 0.00
2014-02-07 8046 1013888 654 36518235 35.70 36.40 35.65 35.95 0.45 1.27% 35.90 47 35.95 45 0.00
2014-02-10 8046 1158230 612 41576464 35.95 36.75 35.00 35.45 0.50 -1.39% 35.45 8 35.50 3 0.00
2014-02-11 8046 965307 596 34561453 35.90 36.35 35.50 35.90 0.45 1.27% 35.90 11 35.95 7 0.00
2014-02-12 8046 921649 529 33128852 36.20 36.30 35.60 35.80 0.10 -0.28% 35.80 16 35.95 1 0.00
2014-02-13 8046 669335 479 23805490 35.80 35.80 35.50 35.50 0.30 -0.84% 35.50 21 35.55 1 0.00
2014-02-14 8046 587646 363 21032261 36.00 36.10 35.50 35.50 0.00 0% 35.50 65 35.55 4 0.00
2014-02-17 8046 408779 250 14569447 35.65 35.85 35.50 35.50 0.00 0% 35.50 47 35.55 1 0.00
2014-02-18 8046 340907 228 12128596 35.55 35.80 35.45 35.60 0.10 0.28% 35.60 35 35.70 6 0.00
2014-02-19 8046 2600014 1425 95380968 35.85 37.05 35.65 37.00 1.40 3.93% 36.95 20 37.00 7 0.00
2014-02-20 8046 1589815 802 58944938 37.05 37.50 36.65 37.00 0.00 0% 37.00 24 37.05 4 0.00
2014-02-21 8046 1115982 691 41300182 37.20 37.45 36.70 36.70 0.30 -0.81% 36.70 21 36.95 2 0.00
2014-02-24 8046 1042002 712 38712368 36.70 37.50 36.70 37.40 0.70 1.91% 37.35 10 37.40 11 0.00
2014-02-25 8046 1909501 961 72164686 37.50 38.40 37.05 37.45 0.05 0.13% 37.30 6 37.45 2 0.00
2014-02-26 8046 976832 645 36533470 37.40 37.75 37.15 37.15 0.30 -0.8% 37.15 8 37.30 3 0.00
2014-02-27 8046 1477220 719 54740590 37.50 37.50 36.70 36.80 0.35 -0.94% 36.80 7 36.90 8 0.00
2014-03-03 8046 2069700 1093 75192549 36.80 36.95 35.95 36.00 0.80 -2.17% 36.00 100 36.15 5 0.00
2014-03-04 8046 808038 552 29282021 36.00 36.55 36.00 36.20 0.20 0.56% 36.20 14 36.25 6 0.00
2014-03-05 8046 1147018 583 41823552 36.90 36.90 36.15 36.40 0.20 0.55% 36.40 127 36.50 1 0.00
2014-03-06 8046 941485 638 34429825 36.40 36.80 36.40 36.45 0.05 0.14% 36.45 64 36.65 7 0.00
2014-03-07 8046 3107714 1736 117139592 36.90 38.35 36.90 37.60 1.15 3.16% 37.55 4 37.60 12 0.00
2014-03-10 8046 1609626 957 60762874 38.30 38.30 37.30 37.35 0.25 -0.66% 37.35 10 37.50 2 0.00
2014-03-11 8046 2152249 975 81616012 37.50 38.15 37.50 38.00 0.65 1.74% 38.00 11 38.05 3 0.00
2014-03-12 8046 1119896 621 42249070 38.00 38.00 37.50 37.85 0.15 -0.39% 37.80 6 37.85 3 0.00
2014-03-13 8046 1209327 649 45920259 38.00 38.15 37.80 37.85 0.00 0% 37.85 19 37.90 22 0.00
2014-03-14 8046 1293466 728 48476320 37.65 37.75 37.20 37.60 0.25 -0.66% 37.55 21 37.60 1 0.00
2014-03-17 8046 4309055 1967 167007045 37.90 39.20 37.80 39.00 1.40 3.72% 38.95 5 39.00 106 0.00
2014-03-18 8046 2550659 1250 98593855 39.50 39.50 38.25 38.25 0.75 -1.92% 38.25 4 38.35 10 0.00
2014-03-19 8046 2747597 1145 103629194 38.25 38.45 37.30 37.40 0.85 -2.22% 37.40 5 37.50 7 0.00
2014-03-20 8046 1185927 618 44030554 37.40 37.65 36.75 36.80 0.60 -1.6% 36.80 82 36.85 21 0.00
2014-03-21 8046 1123638 545 41411275 37.00 37.35 36.60 36.70 0.10 -0.27% 36.70 9 36.80 1 0.00
2014-03-24 8046 1378926 831 49877898 36.50 36.60 35.70 36.50 0.20 -0.54% 36.50 1 36.55 7 0.00
2014-03-25 8046 842413 565 31125106 36.50 37.15 36.50 37.10 0.60 1.64% 37.00 12 37.10 3 0.00
2014-03-26 8046 1030411 624 37984545 37.00 37.10 36.55 37.00 0.10 -0.27% 37.00 50 37.10 15 0.00
2014-03-27 8046 813152 460 29912214 37.00 37.00 36.60 36.85 0.15 -0.41% 36.80 7 36.85 40 0.00
2014-03-28 8046 2039492 949 73705657 36.60 36.80 35.75 35.90 0.95 -2.58% 35.85 3 35.90 11 0.00
2014-03-31 8046 690353 400 25172944 35.90 36.80 35.90 36.45 0.55 1.53% 36.45 1 36.50 3 0.00
2014-04-01 8046 468444 342 17118470 36.50 36.80 36.40 36.40 0.05 -0.14% 36.40 2 36.50 2 0.00
2014-04-02 8046 1330221 672 49198407 36.80 37.30 36.65 36.90 0.50 1.37% 36.90 5 36.95 38 0.00
2014-04-03 8046 1226477 636 44772260 37.00 37.00 36.30 36.35 0.55 -1.49% 36.30 77 36.35 1 0.00
2014-04-07 8046 490154 358 17917915 36.35 36.80 36.30 36.60 0.25 0.69% 36.60 19 36.65 10 0.00
2014-04-08 8046 2226442 1050 82756658 36.80 37.50 36.65 37.30 0.70 1.91% 37.30 10 37.35 2 0.00
2014-04-09 8046 1619965 753 60651097 37.60 37.80 37.10 37.10 0.20 -0.54% 37.10 82 37.25 7 0.00
2014-04-10 8046 2705224 1411 101811248 37.30 37.95 37.20 37.50 0.40 1.08% 37.50 60 37.60 1 0.00
2014-04-11 8046 1643405 828 61199293 37.25 37.75 36.80 37.10 0.40 -1.07% 37.10 7 37.25 1 0.00
2014-04-14 8046 2171642 1253 82159755 37.40 38.25 37.15 37.55 0.45 1.21% 37.50 13 37.55 1 0.00
2014-04-15 8046 5989496 2725 233107556 37.85 39.50 37.85 38.55 1.00 2.66% 38.55 37 38.60 1 0.00
2014-04-16 8046 3229970 1430 125901980 38.95 39.30 38.60 39.00 0.45 1.17% 39.00 10 39.05 9 0.00
2014-04-17 8046 2323307 966 90635908 39.50 39.50 38.70 39.00 0.00 0% 39.00 9 39.05 8 0.00
2014-04-18 8046 1433577 597 55470713 39.30 39.30 38.40 38.70 0.30 -0.77% 38.60 45 38.70 3 0.00
2014-04-21 8046 1279249 456 49572444 39.00 39.00 38.50 38.60 0.10 -0.26% 38.60 22 38.70 2 0.00
2014-04-22 8046 8492467 3161 344971284 38.60 41.30 38.60 41.30 2.70 6.99% 41.25 4 41.30 275 0.00
2014-04-23 8046 13145723 4976 566369462 42.05 44.15 41.95 44.15 2.85 6.9% 44.10 31 44.15 754 0.00
2014-04-24 8046 8403428 3560 362816714 44.15 44.15 42.50 42.65 1.50 -3.4% 42.65 39 42.70 1 0.00
2014-04-25 8046 7503097 3269 313359043 43.00 43.50 40.35 41.20 1.45 -3.4% 41.20 4 41.25 45 0.00
2014-04-28 8046 3870321 1730 160024456 40.00 42.05 40.00 41.50 0.30 0.73% 41.50 13 41.60 7 0.00
2014-04-29 8046 5702327 2880 244252744 41.80 43.40 41.65 42.65 1.15 2.77% 42.65 10 42.70 40 0.00
2014-04-30 8046 4750630 2185 203129900 43.00 43.45 42.05 42.55 0.10 -0.23% 42.55 10 42.60 8 0.00
2014-05-02 8046 4152521 2161 180061866 43.60 43.95 42.75 42.75 0.20 0.47% 42.75 22 42.80 1 0.00
2014-05-05 8046 2671491 1234 114027963 43.10 43.45 42.20 42.40 0.35 -0.82% 42.40 47 42.45 1 0.00
2014-05-06 8046 8131590 3609 360606591 43.00 45.35 42.20 45.35 2.95 6.96% 45.35 1329 0.00 0 0.00
2014-05-07 8046 15311087 6467 707687073 45.35 47.50 44.75 46.55 1.20 2.65% 46.55 15 46.60 32 0.00
2014-05-08 8046 7553080 3350 350044267 46.55 47.50 45.70 45.85 0.70 -1.5% 45.85 8 46.00 91 0.00
2014-05-09 8046 5924686 2628 263997104 45.85 45.85 43.75 43.85 2.00 -4.36% 43.85 53 43.90 3 0.00
2014-05-12 8046 4078725 2092 175283748 43.50 44.25 42.30 42.75 1.10 -2.51% 42.70 1 42.75 30 0.00
2014-05-13 8046 7306990 3557 322215164 44.50 45.20 43.00 43.15 0.40 0.94% 43.15 10 43.20 2 0.00
2014-05-14 8046 3539199 1946 155727255 43.70 44.65 43.20 44.65 1.50 3.48% 44.50 3 44.65 46 0.00
2014-05-15 8046 5863087 2959 267629263 45.00 46.20 44.60 45.75 1.10 2.46% 45.75 65 45.80 104 0.00
2014-05-16 8046 4021522 2391 184670061 45.75 46.45 45.25 46.25 0.50 1.09% 46.20 1 46.25 2 0.00
2014-05-19 8046 9353156 4400 450101331 46.55 49.45 46.55 48.90 2.65 5.73% 48.85 9 48.90 16 0.00
2014-05-20 8046 5388461 2792 259936034 49.45 49.50 47.50 47.50 1.40 -2.86% 47.50 468 47.60 24 0.00
2014-05-21 8046 6904106 3163 330534658 47.50 48.70 47.00 47.40 0.10 -0.21% 47.40 26 47.60 3 0.00
2014-05-22 8046 5637622 2824 272634276 48.30 49.00 47.70 47.80 0.40 0.84% 47.80 71 47.85 2 0.00
2014-05-23 8046 3061491 1624 145531844 47.85 48.20 47.30 47.35 0.45 -0.94% 47.35 5 47.40 29 0.00
2014-05-26 8046 4766159 2564 222576042 47.40 47.95 46.25 46.35 1.00 -2.11% 46.30 92 46.35 1 0.00
2014-05-27 8046 4604017 2561 212328381 46.35 47.20 45.50 45.75 0.60 -1.29% 45.70 64 45.75 26 0.00
2014-05-28 8046 7989579 3836 380320343 46.10 48.60 45.95 48.20 2.45 5.36% 48.15 3 48.20 46 0.00
2014-05-29 8046 2740160 1550 131563747 48.70 49.20 47.55 47.55 0.65 -1.35% 47.55 58 47.60 2 0.00
2014-05-30 8046 1709831 1022 81648282 47.90 48.25 47.30 48.00 0.45 0.95% 47.90 6 48.00 77 0.00
2014-06-03 8046 4799415 3203 233588644 48.30 49.40 47.50 48.80 0.80 1.67% 48.75 12 48.80 20 0.00
2014-06-04 8046 6146900 3198 305444046 49.30 50.50 48.70 49.50 0.70 1.43% 49.40 11 49.50 21 0.00
2014-06-05 8046 4008738 1971 199214204 49.70 50.20 48.80 49.90 0.40 0.81% 49.70 2 49.90 3 0.00
2014-06-06 8046 3272605 1471 161052298 50.00 50.30 48.50 48.60 1.30 -2.61% 48.60 4 48.65 1 0.00
2014-06-09 8046 2227000 1084 109199644 49.80 49.80 48.65 48.65 0.05 0.1% 48.65 11 48.75 3 0.00
2014-06-10 8046 3823842 1802 190507290 49.50 50.30 49.05 49.90 1.25 2.57% 49.85 10 49.90 30 0.00
2014-06-11 8046 5278303 2339 271283702 49.90 52.50 49.90 51.00 1.10 2.2% 51.00 486 51.10 25 0.00
2014-06-12 8046 3206296 1511 164783850 51.00 51.90 50.20 51.50 0.50 0.98% 51.40 5 51.50 18 0.00
2014-06-13 8046 6426896 2529 337195542 51.50 53.30 51.10 52.60 1.10 2.14% 52.50 84 52.60 13 0.00
2014-06-16 8046 4284904 1809 225741608 53.70 53.70 52.00 52.00 0.60 -1.14% 52.00 92 52.10 1 0.00
2014-06-17 8046 2841618 1388 148516944 52.00 52.80 51.50 52.50 0.50 0.96% 52.50 74 52.60 81 0.00
2014-06-18 8046 3078497 1710 159577492 52.40 53.00 50.80 51.90 0.60 -1.14% 51.80 11 51.90 23 0.00
2014-06-19 8046 1508923 759 78665996 52.30 52.30 51.90 52.30 0.40 0.77% 52.20 14 52.30 81 0.00
2014-06-20 8046 3508238 1666 182671957 52.40 53.40 51.10 51.10 1.20 -2.29% 51.10 109 51.20 1 0.00
2014-06-23 8046 2958153 1680 148221735 51.60 51.70 49.10 49.60 1.50 -2.94% 49.60 11 49.70 1 0.00
2014-06-24 8046 1980267 1157 99369264 50.00 50.80 49.80 50.00 0.40 0.81% 50.00 721 50.10 2 0.00
2014-06-25 8046 2859133 1717 146980394 50.50 52.40 50.10 51.90 1.90 3.8% 51.80 6 51.90 35 0.00
2014-06-26 8046 2192625 1220 115506771 52.80 52.90 52.10 52.80 0.90 1.73% 52.70 1 52.80 28 0.00
2014-06-27 8046 1968270 1144 104249301 53.00 53.70 52.10 52.70 0.10 -0.19% 52.60 3 52.70 12 0.00
2014-06-30 8046 1869917 929 99616580 53.40 53.50 52.80 53.50 0.80 1.52% 53.30 6 53.50 33 0.00
2014-07-01 8046 4193095 2379 230726994 53.90 55.70 53.80 55.10 1.60 2.99% 55.10 1 55.20 2 0.00
2014-07-02 8046 3561889 2065 192475317 55.50 55.50 52.80 53.00 2.10 -3.81% 53.00 104 53.30 2 0.00
2014-07-03 8046 1853369 983 97934057 53.10 53.30 52.30 53.10 0.10 0.19% 53.00 18 53.10 3 0.00
2014-07-04 8046 4108439 2091 212936777 53.20 53.30 51.00 51.90 1.20 -2.26% 51.80 28 51.90 76 0.00
2014-07-07 8046 1984102 833 102057629 52.00 52.00 50.70 51.70 0.20 -0.39% 51.70 16 51.80 34 0.00
2014-07-08 8046 2221289 1332 113180903 51.70 51.70 50.50 51.00 0.70 -1.35% 50.90 33 51.00 257 0.00
2014-07-09 8046 2946679 1776 146653291 50.60 50.80 49.35 49.40 1.60 -3.14% 49.40 21 49.45 2 0.00
2014-07-10 8046 3214141 1624 160553614 49.40 50.80 49.10 49.75 0.35 0.71% 49.75 6 49.80 43 0.00
2014-07-11 8046 2752720 1492 133500517 49.50 49.70 47.80 48.40 1.35 -2.71% 48.30 6 48.40 3 0.00
2014-07-14 8046 1856453 1189 89818817 48.60 49.00 47.95 48.40 0.00 0% 48.35 11 48.40 9 0.00
2014-07-15 8046 3221054 1486 157558609 48.80 49.80 48.20 48.20 0.20 -0.41% 48.20 30 48.40 2 0.00
2014-07-16 8046 5809376 3096 286870844 48.80 50.50 48.45 48.85 0.65 1.35% 48.85 13 48.90 7 0.00
2014-07-17 8046 1728264 1203 84240078 49.10 49.50 48.20 48.50 0.35 -0.72% 48.45 1 48.50 9 0.00
2014-07-18 8046 1729603 851 83008311 47.85 48.35 47.80 47.90 0.60 -1.24% 47.85 55 47.90 7 0.00
2014-07-21 8046 845030 455 40506242 48.30 48.40 47.75 47.75 0.15 -0.31% 47.75 12 47.90 15 0.00
2014-07-22 8046 1617400 988 78237219 47.85 48.90 47.80 48.30 0.55 1.15% 48.30 15 48.40 12 0.00
2014-07-24 8046 2618436 1385 126800703 48.50 49.20 47.80 47.85 0.45 -0.93% 47.85 45 47.95 2 0.00
2014-07-25 8046 3926200 1950 182977458 47.80 48.00 45.85 46.10 1.75 -3.66% 46.10 104 46.20 21 0.00
2014-07-28 8046 1710416 1019 79207686 45.85 46.90 45.85 46.20 0.10 0.22% 46.20 55 46.25 17 0.00
2014-07-29 8046 1186443 796 54735368 46.50 46.80 45.65 45.85 0.35 -0.76% 45.85 6 45.90 41 0.00
2014-07-30 8046 1038490 641 48095483 46.00 46.80 45.80 46.75 0.90 1.96% 46.70 22 46.75 1 0.00
2014-07-31 8046 1214331 868 56745638 46.85 47.15 46.20 47.00 0.25 0.53% 47.00 28 47.05 17 0.00
2014-08-01 8046 1165749 628 53922349 46.50 46.70 45.90 46.50 0.50 -1.06% 46.35 12 46.50 31 0.00
2014-08-04 8046 2398368 1359 114762707 46.50 48.50 46.50 48.50 2.00 4.3% 48.40 2 48.50 118 0.00
2014-08-05 8046 2344035 1442 114391701 48.50 49.30 48.05 48.65 0.15 0.31% 48.65 50 48.70 9 0.00
2014-08-06 8046 1841671 1082 87690310 48.65 48.95 46.95 47.35 1.30 -2.67% 47.20 21 47.35 6 0.00
2014-08-07 8046 1798147 1091 87306249 47.60 49.30 47.60 48.35 1.00 2.11% 48.35 5 48.40 1 0.00
2014-08-08 8046 1331167 858 63201965 48.30 48.30 46.95 47.50 0.85 -1.76% 47.50 12 47.55 6 0.00
2014-08-11 8046 3929468 2148 194319371 48.30 50.50 47.95 50.00 2.50 5.26% 50.00 32 50.10 1 0.00
2014-08-12 8046 8149827 4369 419728046 50.50 52.20 50.20 51.70 1.70 3.4% 51.70 86 51.80 25 56.20
2014-08-13 8046 2529089 1432 130998206 52.50 52.60 51.10 51.90 0.20 0.39% 51.80 20 51.90 58 56.41
2014-08-14 8046 3668130 1840 192988231 52.70 53.50 51.80 51.80 0.10 -0.19% 51.80 27 51.90 3 56.30
2014-08-15 8046 2526949 1399 132500624 51.80 52.70 51.80 52.60 0.80 1.54% 52.50 49 52.60 15 57.17
2014-08-18 8046 2386966 1254 124814523 52.80 53.30 51.30 52.30 0.30 -0.57% 52.30 61 52.40 1 56.85
2014-08-19 8046 1889228 1190 98760784 53.00 53.00 51.80 51.80 0.50 -0.96% 51.80 8 51.90 31 56.30
2014-08-20 8046 1679686 1021 86514586 52.40 52.40 51.00 51.00 0.80 -1.54% 51.00 20 51.10 5 55.43
2014-08-21 8046 3111200 1596 158495188 51.20 52.10 49.90 52.00 1.00 1.96% 51.70 43 52.00 4 56.52
2014-08-22 8046 3809740 2078 200771409 52.40 53.50 51.30 53.50 1.50 2.88% 53.40 5 53.50 54 58.15
2014-08-25 8046 10136215 3974 568283288 54.00 57.20 53.90 57.20 3.70 6.92% 57.20 480 0.00 0 62.17
2014-08-26 8046 5993666 3104 340609062 57.30 57.70 56.00 56.00 1.20 -2.1% 55.90 108 56.00 84 60.87
2014-08-27 8046 4220476 2093 237167956 56.80 56.90 55.60 56.00 0.00 0% 55.90 28 56.00 151 60.87
2014-08-28 8046 3958950 1902 220353499 56.30 56.80 54.80 55.10 0.90 -1.61% 55.00 34 55.10 23 59.89
2014-08-29 8046 3361506 1849 187477676 55.10 56.30 55.00 55.50 0.40 0.73% 55.50 22 55.60 3 60.33
2014-09-01 8046 4464034 2166 254973154 56.10 58.20 55.30 57.80 2.30 4.14% 57.70 39 57.80 21 62.83
2014-09-02 8046 6179136 2571 338773009 57.80 57.80 53.80 53.80 4.00 -6.92% 0.00 0 53.80 4252 58.48
2014-09-03 8046 9401611 4004 475043301 51.00 51.80 50.10 50.10 3.70 -6.88% 0.00 0 50.10 1355 54.46
2014-09-04 8046 8009353 4332 394626247 50.00 50.60 47.80 48.75 1.35 -2.69% 48.65 1 48.80 12 52.99
2014-09-05 8046 3274100 1912 160419871 48.80 49.50 48.35 49.20 0.45 0.92% 49.15 5 49.20 22 53.48
2014-09-09 8046 3834138 2184 184859330 49.60 49.70 47.20 47.25 1.95 -3.96% 47.25 15 47.30 1 51.36
2014-09-10 8046 2569505 1624 123287591 47.30 48.40 47.25 48.30 1.05 2.22% 48.25 24 48.30 71 52.50
2014-09-11 8046 1523582 979 73541061 48.50 48.65 48.00 48.00 0.30 -0.62% 48.00 48 48.05 4 52.17
2014-09-12 8046 2390064 1345 113147841 48.20 48.20 47.00 47.00 1.00 -2.08% 47.00 15 47.05 1 51.09
2014-09-15 8046 1322512 907 62177157 47.00 47.60 46.40 47.15 0.15 0.32% 47.05 1 47.15 63 51.25
2014-09-16 8046 1595655 943 74480235 47.15 47.50 46.05 46.05 1.10 -2.33% 46.05 14 46.10 12 50.05
2014-09-17 8046 1953249 1226 90400101 46.20 46.90 45.75 45.80 0.25 -0.54% 45.75 17 45.80 19 49.78
2014-09-18 8046 2347060 1480 108691570 46.05 47.05 45.50 47.05 1.25 2.73% 47.05 24 47.10 17 51.14
2014-09-19 8046 6195990 3466 303367408 47.80 50.10 47.75 49.00 1.95 4.14% 49.00 12 49.05 1 53.26
2014-09-22 8046 1813547 1054 87549444 48.90 48.95 47.85 48.00 1.00 -2.04% 48.00 65 48.05 1 52.17
2014-09-23 8046 1071660 667 51388329 47.80 48.45 47.60 47.75 0.25 -0.52% 47.75 12 47.85 7 51.90
2014-09-24 8046 1573792 978 75218518 47.50 48.45 47.50 47.50 0.25 -0.52% 47.50 29 47.55 4 51.63
2014-09-25 8046 1384685 835 66143339 48.40 48.40 47.15 47.95 0.45 0.95% 47.80 2 47.95 63 52.12
2014-09-26 8046 1576212 872 76101160 47.90 48.55 47.45 48.30 0.35 0.73% 48.15 1 48.30 98 52.50
2014-09-29 8046 1235231 738 60327182 48.80 49.35 48.35 48.70 0.40 0.83% 48.70 23 48.80 3 52.93
2014-09-30 8046 2061112 1094 100461780 49.20 49.20 48.10 48.95 0.25 0.51% 48.75 1 48.95 8 53.21
2014-10-01 8046 1906586 1489 93869695 48.95 49.45 48.60 49.10 0.15 0.31% 49.10 27 49.15 2 53.37
2014-10-02 8046 1077600 636 52966197 49.10 49.40 48.80 49.25 0.15 0.31% 49.20 3 49.25 15 53.53
2014-10-03 8046 902100 510 44402479 49.50 49.50 49.00 49.05 0.20 -0.41% 49.05 9 49.10 1 53.32
2014-10-06 8046 983183 626 48477517 49.50 49.70 49.00 49.10 0.05 0.1% 49.10 31 49.15 13 53.37
2014-10-07 8046 1953045 1100 93829949 49.20 49.20 47.65 47.75 1.35 -2.75% 47.70 42 47.75 13 51.90
2014-10-08 8046 1379620 701 65220440 47.50 47.80 47.00 47.00 0.75 -1.57% 46.95 1 47.00 60 51.09
2014-10-09 8046 1061110 676 49689770 47.50 47.85 46.40 46.50 0.50 -1.06% 46.50 101 46.70 10 50.54
2014-10-13 8046 2412520 1071 107199171 45.80 46.00 43.30 43.30 3.20 -6.88% 43.25 234 43.35 1 47.07
2014-10-14 8046 1708425 1025 73767176 43.80 44.00 42.30 43.25 0.05 -0.12% 43.20 11 43.25 5 47.01
2014-10-15 8046 2050525 1064 85598925 43.30 43.60 40.40 40.80 2.45 -5.66% 40.80 2 40.85 8 44.35
2014-10-16 8046 2071047 1286 85645045 40.90 42.50 39.85 42.50 1.70 4.17% 42.40 7 42.50 21 46.20
2014-10-17 8046 1632100 992 67159799 42.80 42.80 40.30 40.45 2.05 -4.82% 40.40 4 40.45 234 43.97
2014-10-20 8046 1023093 718 42352495 40.70 41.70 40.70 41.10 0.65 1.61% 41.10 17 41.15 1 44.67
2014-10-21 8046 1348390 906 56691645 41.10 42.60 40.90 42.05 0.95 2.31% 42.05 1 42.10 30 45.71
2014-10-22 8046 1012534 708 42679952 43.25 43.30 41.50 41.50 0.55 -1.31% 41.50 43 41.60 5 45.11
2014-10-23 8046 470247 341 19548412 41.50 41.85 41.15 41.40 0.10 -0.24% 41.40 1 41.50 1 45.00
2014-10-24 8046 720027 479 29593858 41.80 41.85 40.80 40.85 0.55 -1.33% 40.85 8 41.00 6 44.40
2014-10-27 8046 1645186 899 65337031 41.00 41.05 39.00 39.10 1.75 -4.28% 39.10 30 39.15 24 42.50
2014-10-28 8046 935427 680 37389264 39.50 40.30 39.50 40.00 0.90 2.3% 40.00 26 40.10 29 43.48
2014-10-29 8046 1720850 1099 71466912 40.50 42.30 40.30 42.10 2.10 5.25% 42.00 12 42.10 39 45.76
2014-10-30 8046 958590 711 39492346 41.30 41.50 40.80 41.20 0.90 -2.14% 41.20 4 41.30 15 44.78
2014-10-31 8046 868181 452 36315377 41.55 42.20 41.30 42.15 0.95 2.31% 42.10 2 42.15 10 45.82
2014-11-03 8046 1315126 782 55460609 42.20 42.50 41.60 41.60 0.55 -1.3% 41.60 89 41.80 4 45.22
2014-11-04 8046 605723 437 25469341 42.10 42.35 41.75 41.90 0.30 0.72% 41.90 4 42.00 6 45.54
2014-11-05 8046 448240 296 18838153 41.95 42.25 41.80 41.80 0.10 -0.24% 41.75 5 41.90 6 45.43
2014-11-06 8046 858806 524 35348660 42.00 42.00 40.60 40.60 1.20 -2.87% 40.60 70 40.65 10 44.13
2014-11-07 8046 649504 419 26438006 40.60 41.10 40.30 40.80 0.20 0.49% 40.75 3 40.80 5 44.35
2014-11-10 8046 367825 251 15112025 40.80 41.30 40.65 41.00 0.20 0.49% 41.00 29 41.25 4 44.57
2014-11-11 8046 553505 396 23033908 41.10 41.90 41.05 41.80 0.80 1.95% 41.70 11 41.80 4 45.43
2014-11-12 8046 575546 430 23743378 41.70 41.75 40.85 40.90 0.90 -2.15% 40.90 11 41.20 47 23.11
2014-11-13 8046 438100 331 18008484 40.90 41.50 40.80 41.10 0.20 0.49% 41.10 6 41.15 5 23.22
2014-11-14 8046 806673 499 32898171 41.10 41.25 40.20 40.60 0.50 -1.22% 40.60 18 40.70 3 22.94
2014-11-17 8046 470284 383 18998521 40.85 40.85 40.20 40.25 0.35 -0.86% 40.25 39 40.40 1 22.74
2014-11-18 8046 1045397 707 41503229 40.15 40.30 39.30 39.35 0.90 -2.24% 39.35 5 39.55 10 22.23
2014-11-19 8046 634061 494 25034721 39.60 39.80 39.15 39.15 0.20 -0.51% 39.15 3 39.20 3 22.12
2014-11-20 8046 587654 456 23220561 39.00 39.70 39.00 39.55 0.40 1.02% 39.50 1 39.55 20 22.34
2014-11-21 8046 609395 472 24281200 39.55 40.20 39.55 39.80 0.25 0.63% 39.75 4 39.80 6 22.49
2014-11-24 8046 856687 530 34364662 39.85 40.30 39.85 40.25 0.45 1.13% 40.20 5 40.25 13 22.74
2014-11-25 8046 644456 511 25936410 40.30 40.40 40.00 40.00 0.25 -0.62% 40.00 13 40.25 1 22.60
2014-11-26 8046 742175 503 29643800 40.00 40.30 39.45 39.90 0.10 -0.25% 39.75 2 39.90 1 22.54
2014-11-27 8046 618950 333 24740655 40.05 40.20 39.80 39.80 0.10 -0.25% 39.80 20 39.85 2 22.49
2014-11-28 8046 688404 429 27646647 39.80 40.45 39.80 40.45 0.65 1.63% 40.40 1 40.45 79 22.85
2014-12-01 8046 968066 630 38489110 39.40 40.25 39.30 39.65 0.80 -1.98% 39.65 14 39.70 2 22.40
2014-12-02 8046 1088595 726 42648952 39.50 39.50 39.00 39.05 0.60 -1.51% 39.05 61 39.10 2 22.06
2014-12-03 8046 984853 601 39264981 39.45 40.10 39.30 39.90 0.85 2.18% 39.90 60 39.95 10 22.54
2014-12-04 8046 3099917 1367 129661905 40.20 42.65 40.20 42.65 2.75 6.89% 42.65 3337 0.00 0 24.10
2014-12-05 8046 5583402 2667 240757501 42.65 43.75 42.55 42.55 0.10 -0.23% 42.55 2 42.60 6 24.04
2014-12-08 8046 1282119 943 54495761 42.70 43.00 42.10 42.10 0.45 -1.06% 42.05 23 42.25 4 23.79
2014-12-09 8046 2055223 1350 83890617 41.50 41.55 40.25 40.25 1.85 -4.39% 40.20 20 40.25 6 22.74
2014-12-10 8046 1052310 679 42672480 40.00 41.20 40.00 40.40 0.15 0.37% 40.35 7 40.45 2 22.82
2014-12-11 8046 334427 253 13521634 40.05 40.80 40.00 40.60 0.20 0.5% 40.60 2 40.65 1 22.94
2014-12-12 8046 510260 245 13512362 26.40 26.65 26.35 40.75 0.10 0.37% 26.45 1 26.50 14 0.00
2014-12-15 8046 350664 257 14174091 40.10 40.90 40.10 40.70 0.05 -0.12% 40.65 9 40.70 10 22.99
2014-12-16 8046 1995400 1131 82879909 40.60 41.95 40.60 41.10 0.40 0.98% 41.10 2 41.30 4 23.22
2014-12-17 8046 1096179 786 44554280 41.30 41.40 40.20 40.35 0.75 -1.82% 40.35 26 40.55 2 22.80
2014-12-18 8046 980602 524 40136627 41.10 41.30 40.40 40.40 0.05 0.12% 40.35 18 40.40 1 22.82
2014-12-19 8046 2333624 1250 94823560 41.30 41.60 39.50 39.80 0.60 -1.49% 39.80 30 40.00 8 22.49
2014-12-22 8046 881092 611 35387799 39.85 40.35 39.85 40.30 0.50 1.26% 40.25 9 40.30 3 22.77
2014-12-23 8046 608169 459 24625599 40.50 40.60 40.40 40.45 0.15 0.37% 40.40 29 40.50 2 22.85
2014-12-24 8046 925950 660 37582800 40.60 40.90 40.30 40.90 0.45 1.11% 40.85 5 40.90 9 23.11
2014-12-25 8046 2525121 1419 105596872 41.20 42.25 41.05 41.35 0.45 1.1% 41.35 22 41.40 11 23.36
2014-12-26 8046 832833 574 34685068 41.60 41.90 41.40 41.70 0.35 0.85% 41.65 17 41.70 9 23.56
2014-12-27 8046 820653 428 34449477 42.00 42.20 41.80 41.85 0.15 0.36% 41.85 5 41.95 3 23.64
2014-12-29 8046 1101300 656 45969090 42.20 42.20 41.35 41.70 0.15 -0.36% 41.70 20 41.75 23 23.56
2014-12-30 8046 875367 576 36293381 41.90 41.90 41.10 41.15 0.55 -1.32% 41.15 12 41.20 9 23.25
2014-12-31 8046 816372 367 33817650 40.80 41.70 40.80 41.65 0.50 1.22% 41.40 2 41.65 5 23.53