瀚荃(8103)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　37.35
0
0%		37.05
-0.3
-0.8%		 　37.90
0.85
2.29%		37.90
0
0%		38.10
0.2
0.53%		37.80
-0.3
-0.79%		38.15
0.35
0.93%		 　38.45
0.3
0.79%		38.10
-0.35
-0.91%		38.10
0
0%		38.15
0.05
0.13%		37.85
-0.3
-0.79%		 　37.80
-0.05
-0.13%		37.85
0.05
0.13%		37.80
-0.05
-0.13%		37.70
-0.1
-0.26%		37.30
-0.4
-1.06%		 　36.85
-0.45
-1.21%		 37.62
2 月　　　　36.70
-0.15
-0.41%		37.25
0.55
1.5%		37.40
0.15
0.4%		 　37.70
0.3
0.8%		38.20
0.5
1.33%		39.55
1.35
3.53%		39.60
0.05
0.13%		39.10
-0.5
-1.26%		 　39.00
-0.1
-0.26%		39.00
0
0%		39.00
0
0%		39.15
0.15
0.38%		39.20
0.05
0.13%		 　39.40
0.2
0.51%		40.80
1.4
3.55%		40.50
-0.3
-0.74%		41.10
0.6
1.48%		 39.3
3 月　　41.10
0
0%		40.95
-0.15
-0.36%		41.40
0.45
1.1%		41.25
-0.15
-0.36%		40.50
-0.75
-1.82%		 　40.80
0.3
0.74%		40.95
0.15
0.37%		41.20
0.25
0.61%		42.00
0.8
1.94%		42.05
0.05
0.12%		 　41.80
-0.25
-0.59%		41.65
-0.15
-0.36%		41.05
-0.6
-1.44%		40.70
-0.35
-0.85%		40.80
0.1
0.25%		 　40.40
-0.4
-0.98%		41.30
0.9
2.23%		41.35
0.05
0.12%		41.10
-0.25
-0.6%		40.50
-0.6
-1.46%		 39.50
-1
-2.47%		40.94
4 月40.40
0.9
2.28%		42.40
2
4.95%		43.60
1.2
2.83%		 　　44.15
0.55
1.26%		43.50
-0.65
-1.47%		43.60
0.1
0.23%		43.90
0.3
0.69%		42.60
-1.3
-2.96%		 　42.20
-0.4
-0.94%		43.10
0.9
2.13%		43.25
0.15
0.35%		43.45
0.2
0.46%		45.00
1.55
3.57%		 　45.20
0.2
0.44%		44.80
-0.4
-0.88%		44.70
-0.1
-0.22%		43.15
-1.55
-3.47%		41.65
-1.5
-3.48%		 　41.90
0.25
0.6%		42.45
0.55
1.31%		41.50
-0.95
-2.24%		 43.16
5 月　42.10
0.6
1.45%		 　42.20
0.1
0.24%		41.95
-0.25
-0.59%		42.25
0.3
0.72%		43.60
1.35
3.2%		42.55
-1.05
-2.41%		 　42.35
-0.2
-0.47%		41.95
-0.4
-0.94%		41.85
-0.1
-0.24%		43.95
2.1
5.02%		43.55
-0.4
-0.91%		 　44.80
1.25
2.87%		45.10
0.3
0.67%		46.05
0.95
2.11%		46.85
0.8
1.74%		46.35
-0.5
-1.07%		 　45.90
-0.45
-0.97%		46.10
0.2
0.44%		46.00
-0.1
-0.22%		45.95
-0.05
-0.11%		46.80
0.85
1.85%		 44.24
6 月　　46.75
-0.05
-0.11%		46.80
0.05
0.11%		47.00
0.2
0.43%		46.65
-0.35
-0.74%		 　46.10
-0.55
-1.18%		47.60
1.5
3.25%		48.45
0.85
1.79%		48.60
0.15
0.31%		48.70
0.1
0.21%		 　48.30
-0.4
-0.82%		48.55
0.25
0.52%		49.10
0.55
1.13%		49.20
0.1
0.2%		51.70
2.5
5.08%		 　49.60
-2.1
-4.06%		50.20
0.6
1.21%		49.90
-0.3
-0.6%		50.80
0.9
1.8%		52.00
1.2
2.36%		 　51.80
-0.2
-0.38%		 49.02
7 月52.00
0.2
0.39%		51.00
-1
-1.92%		52.50
1.5
2.94%		52.00
-0.5
-0.95%		 　51.10
-0.9
-1.73%		51.80
0.7
1.37%		53.60
1.8
3.47%		52.90
-0.7
-1.31%		51.50
-1.4
-2.65%		 　51.60
0.1
0.19%		52.40
0.8
1.55%		52.00
-0.4
-0.76%		52.00
0
0%		52.60
0.6
1.15%		 　52.10
-0.5
-0.95%		52.90
0.8
1.54%		 52.30
-0.6
-1.13%		52.50
0.2
0.38%		 　50.00
-2.5
-4.76%		49.00
-1
-2%		50.70
1.7
3.47%		50.70
0
0%		51.71
8 月50.60
-0.1
-0.2%		 　50.80
0.2
0.4%		50.70
-0.1
-0.2%		50.00
-0.7
-1.38%		49.20
-0.8
-1.6%		47.30
-1.9
-3.86%		 　50.60
3.3
6.98%		51.20
0.6
1.19%		52.30
1.1
2.15%		51.10
-1.2
-2.29%		51.40
0.3
0.59%		 　50.10
-1.3
-2.53%		50.90
0.8
1.6%		50.30
-0.6
-1.18%		50.40
0.1
0.2%		50.60
0.2
0.4%		 　51.40
0.8
1.58%		51.80
0.4
0.78%		51.50
-0.3
-0.58%		50.90
-0.6
-1.17%		50.70
-0.2
-0.39%		 50.77
9 月52.00
1.3
2.56%		51.30
-0.7
-1.35%		50.90
-0.4
-0.78%		51.50
0.6
1.18%		51.80
0.3
0.58%		 　　51.00
-0.8
-1.54%		54.50
3.5
6.86%		56.60
2.1
3.85%		56.00
-0.6
-1.06%		 　56.10
0.1
0.18%		54.90
-1.2
-2.14%		58.60
3.7
6.74%		57.50
-1.1
-1.88%		57.80
0.3
0.52%		 　58.00
0.2
0.35%		59.80
1.8
3.1%		59.30
-0.5
-0.84%		57.00
-2.3
-3.88%		56.50
-0.5
-0.88%		 　57.70
1.2
2.12%		57.90
0.2
0.35%		 55.68
10 月58.30
0.4
0.69%		57.70
-0.6
-1.03%		58.30
0.6
1.04%		 　58.50
0.2
0.34%		59.30
0.8
1.37%		58.10
-1.2
-2.02%		56.00
-2.1
-3.61%		 　　52.10
-3.9
-6.96%		49.35
-2.75
-5.28%		45.90
-3.45
-6.99%		48.45
2.55
5.56%		47.00
-1.45
-2.99%		 　48.50
1.5
3.19%		48.65
0.15
0.31%		48.80
0.15
0.31%		48.05
-0.75
-1.54%		47.40
-0.65
-1.35%		 　44.85
-2.55
-5.38%		47.00
2.15
4.79%		48.50
1.5
3.19%		47.75
-0.75
-1.55%		47.95
0.2
0.42%		51.17
11 月 　51.30
3.35
6.99%		51.00
-0.3
-0.58%		50.10
-0.9
-1.76%		50.40
0.3
0.6%		51.00
0.6
1.19%		 　51.30
0.3
0.59%		50.90
-0.4
-0.78%		51.30
0.4
0.79%		51.40
0.1
0.19%		52.20
0.8
1.56%		 　51.30
-0.9
-1.72%		49.85
-1.45
-2.83%		49.85
0
0%		50.60
0.75
1.5%		51.30
0.7
1.38%		 　50.70
-0.6
-1.17%		51.00
0.3
0.59%		51.50
0.5
0.98%		50.80
-0.7
-1.36%		50.60
-0.2
-0.39%		 50.97
12 月51.10
0.5
0.99%		51.50
0.4
0.78%		51.70
0.2
0.39%		54.00
2.3
4.45%		53.60
-0.4
-0.74%		 　54.10
0.5
0.93%		53.70
-0.4
-0.74%		54.50
0.8
1.49%		54.40
-0.1
-0.18%		55.00
0.6
1.1%		 　55.30
0.3
0.55%		54.30
-1
-1.81%		53.00
-1.3
-2.39%		53.80
0.8
1.51%		53.30
-0.5
-0.93%		 　54.10
0.8
1.5%		53.90
-0.2
-0.37%		54.80
0.9
1.67%		55.10
0.3
0.55%		56.70
1.6
2.9%		56.50
-0.2
-0.35%		 56.20
-0.3
-0.53%		55.70
-0.5
-0.89%		55.70
0
0%		54.35

說明:最高漲幅:6.99%最低跌幅:-6.99% 最高價:59.80最低價:36.70平均價:47.54,灰色底表示週末,漲162天(119)元,跌138天(-101.25)元,平盤14天
7%=6,6%=1,5%=4,4%=5,3%=16,2%=27,1%=59,0%=58,-0%=3,-1%=5,-2%=5,-3%=8,-4%=24,-5%=31,-6%=62,

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 8103 241686 149 9039683 37.30 37.70 37.30 37.35 0.05 0% 37.35 10 37.40 8 11.56
2014-01-03 8103 202321 108 7507055 37.35 37.40 37.00 37.05 0.30 -0.8% 37.05 2 37.15 2 11.47
2014-01-06 8103 790103 441 29865582 37.05 38.20 37.00 37.90 0.85 2.29% 37.85 12 37.90 1 11.73
2014-01-07 8103 319776 206 12125463 38.20 38.20 37.70 37.90 0.00 0% 37.85 69 37.95 2 11.73
2014-01-08 8103 325851 171 12432470 37.90 38.35 37.90 38.10 0.20 0.53% 38.10 8 38.15 14 11.80
2014-01-09 8103 377193 213 14406123 38.10 38.45 37.80 37.80 0.30 -0.79% 37.80 2 38.10 1 11.70
2014-01-10 8103 307400 192 11741207 38.00 38.40 37.90 38.15 0.35 0.93% 38.15 8 38.20 1 11.81
2014-01-13 8103 435980 251 16784127 38.40 38.75 38.25 38.45 0.30 0.79% 38.45 15 38.55 9 11.90
2014-01-14 8103 194576 127 7436920 38.40 38.45 38.10 38.10 0.35 -0.91% 38.10 6 38.15 4 11.80
2014-01-15 8103 158528 119 6053889 38.10 38.40 38.10 38.10 0.00 0% 38.10 1 38.15 1 11.80
2014-01-16 8103 269120 121 10274362 38.35 38.35 38.15 38.15 0.05 0.13% 38.10 9 38.20 7 11.81
2014-01-17 8103 296204 158 11225768 38.15 38.25 37.80 37.85 0.30 -0.79% 37.85 2 37.90 1 11.72
2014-01-20 8103 132534 110 5013403 37.85 37.95 37.75 37.80 0.05 -0.13% 37.80 3 37.85 2 11.70
2014-01-21 8103 134302 91 5094897 37.80 38.10 37.80 37.85 0.05 0.13% 37.85 10 37.95 1 11.72
2014-01-22 8103 196809 144 7457477 38.00 38.10 37.70 37.80 0.05 -0.13% 37.80 1 37.85 2 11.70
2014-01-23 8103 131398 98 4956749 37.80 37.85 37.65 37.70 0.10 -0.26% 37.70 1 37.75 1 11.67
2014-01-24 8103 276564 172 10342037 37.65 37.65 37.25 37.30 0.40 -1.06% 37.30 13 37.35 9 11.55
2014-01-27 8103 173526 150 6404262 37.00 37.00 36.80 36.85 0.45 -1.21% 36.85 6 36.90 4 11.41
2014-02-05 8103 153376 127 5610299 36.55 36.75 36.45 36.70 0.15 -0.41% 36.60 3 36.70 9 11.36
2014-02-06 8103 164608 124 6140583 36.70 37.60 36.70 37.25 0.55 1.5% 37.25 9 37.50 9 11.53
2014-02-07 8103 97096 97 3622985 37.30 37.50 37.15 37.40 0.15 0.4% 37.35 5 37.40 5 11.58
2014-02-10 8103 352791 254 13356709 37.50 38.25 37.40 37.70 0.30 0.8% 37.70 6 37.75 1 11.67
2014-02-11 8103 472362 282 18041310 38.10 38.40 37.80 38.20 0.50 1.33% 38.20 27 38.25 2 11.83
2014-02-12 8103 1839034 1049 72741286 38.30 40.20 38.30 39.55 1.35 3.53% 39.50 1 39.55 2 12.24
2014-02-13 8103 844226 547 33473320 39.10 40.20 39.00 39.60 0.05 0.13% 39.50 30 39.60 7 12.26
2014-02-14 8103 415956 310 16383124 40.15 40.15 39.00 39.10 0.50 -1.26% 39.10 12 39.15 4 12.11
2014-02-17 8103 191180 122 7470232 39.30 39.30 39.00 39.00 0.10 -0.26% 39.00 12 39.10 2 12.07
2014-02-18 8103 165072 126 6444759 39.00 39.30 38.90 39.00 0.00 0% 39.00 2 39.05 2 12.07
2014-02-19 8103 357823 183 13978497 39.20 39.20 38.90 39.00 0.00 0% 38.95 3 39.00 10 12.07
2014-02-20 8103 367914 204 14464628 39.00 39.75 38.90 39.15 0.15 0.38% 39.10 6 39.20 13 12.12
2014-02-21 8103 277687 160 10919277 39.50 39.55 39.15 39.20 0.05 0.13% 39.20 1 39.25 2 12.14
2014-02-24 8103 255358 178 10066193 39.20 39.65 39.20 39.40 0.20 0.51% 39.40 1 39.45 6 12.20
2014-02-25 8103 1590649 896 64586663 39.70 41.50 39.35 40.80 1.40 3.55% 40.70 3 40.80 2 12.63
2014-02-26 8103 1604268 868 66652426 41.30 42.00 40.50 40.50 0.30 -0.74% 40.50 11 40.70 1 12.54
2014-02-27 8103 736745 424 30195395 40.70 41.35 40.55 41.10 0.60 1.48% 41.10 2 41.15 16 12.72
2014-03-03 8103 619148 333 25247191 40.20 41.30 40.20 41.10 0.00 0% 41.10 12 41.20 8 12.72
2014-03-04 8103 528117 298 21524520 41.30 41.45 40.50 40.95 0.15 -0.36% 40.80 2 40.95 8 12.68
2014-03-05 8103 839876 434 34853236 41.50 41.75 41.20 41.40 0.45 1.1% 41.40 9 41.50 3 12.82
2014-03-06 8103 622760 356 25691660 41.60 41.65 40.75 41.25 0.15 -0.36% 41.25 19 41.35 17 12.77
2014-03-07 8103 864451 478 35550091 41.25 41.65 40.45 40.50 0.75 -1.82% 40.50 7 40.60 2 12.54
2014-03-10 8103 258641 205 10503580 40.50 40.85 40.20 40.80 0.30 0.74% 40.80 1 40.85 5 12.63
2014-03-11 8103 412331 261 16877462 41.00 41.30 40.70 40.95 0.15 0.37% 40.90 12 40.95 5 12.68
2014-03-12 8103 292614 182 12017424 41.30 41.30 40.90 41.20 0.25 0.61% 41.15 4 41.20 25 12.76
2014-03-13 8103 751995 397 31285778 41.20 42.00 41.00 42.00 0.80 1.94% 41.90 2 42.00 83 13.00
2014-03-14 8103 745649 404 31300108 42.00 42.30 41.80 42.05 0.05 0.12% 41.95 1 42.05 17 13.02
2014-03-17 8103 397026 258 16600665 42.05 42.25 41.55 41.80 0.25 -0.59% 41.75 5 41.80 5 12.94
2014-03-18 8103 422796 246 17641949 42.00 42.00 41.50 41.65 0.15 -0.36% 41.65 7 41.90 9 12.89
2014-03-19 8103 357699 235 14783259 41.75 41.75 41.00 41.05 0.60 -1.44% 41.05 3 41.10 5 12.71
2014-03-20 8103 553071 286 22477165 40.85 40.90 40.45 40.70 0.35 -0.85% 40.55 3 40.80 7 12.60
2014-03-21 8103 166263 118 6773093 40.60 41.00 40.60 40.80 0.10 0.25% 40.75 1 40.80 15 12.63
2014-03-24 8103 471775 236 18937023 39.95 40.60 39.20 40.40 0.40 -0.98% 40.40 9 40.50 2 12.51
2014-03-25 8103 309439 189 12703410 40.90 41.50 40.60 41.30 0.90 2.23% 41.30 3 41.35 2 12.79
2014-03-26 8103 184310 165 7617833 41.55 41.70 41.00 41.35 0.05 0.12% 41.35 2 41.40 2 12.80
2014-03-27 8103 183426 125 7579523 41.35 41.55 41.10 41.10 0.25 -0.6% 41.10 8 41.15 1 12.72
2014-03-28 8103 326966 211 13304266 41.00 41.15 40.50 40.50 0.60 -1.46% 40.50 2 40.55 7 12.54
2014-03-31 8103 1184589 748 47065715 40.30 40.30 39.30 39.50 1.00 -2.47% 39.50 28 39.60 8 12.23
2014-04-01 8103 1002987 491 40489319 40.00 41.00 39.80 40.40 0.90 2.28% 40.35 22 40.40 4 12.51
2014-04-02 8103 2362985 1267 98181656 40.80 42.40 40.45 42.40 2.00 4.95% 42.40 13 42.45 2 11.58
2014-04-03 8103 5859415 2882 254203481 42.80 44.80 42.20 43.60 1.20 2.83% 43.60 32 43.65 2 11.91
2014-04-07 8103 2052918 1197 90649694 43.65 44.65 43.65 44.15 0.55 1.26% 44.10 5 44.15 15 12.06
2014-04-08 8103 1154325 671 50288423 44.10 44.10 43.00 43.50 0.65 -1.47% 43.50 42 43.60 22 11.89
2014-04-09 8103 889580 561 39003397 43.65 44.40 43.45 43.60 0.10 0.23% 43.60 12 43.80 17 11.91
2014-04-10 8103 1564132 776 69156250 44.70 44.90 43.90 43.90 0.30 0.69% 43.90 4 43.95 12 11.99
2014-04-11 8103 1064289 646 45542537 43.30 43.50 42.30 42.60 1.30 -2.96% 42.55 1 42.60 11 11.64
2014-04-14 8103 504101 323 21339948 42.60 42.60 42.10 42.20 0.40 -0.94% 42.20 4 42.30 6 11.53
2014-04-15 8103 555389 392 23840950 42.25 43.30 42.25 43.10 0.90 2.13% 43.05 1 43.15 10 11.78
2014-04-16 8103 519402 379 22441968 43.10 43.50 43.05 43.25 0.15 0.35% 43.20 5 43.25 1 11.82
2014-04-17 8103 1008390 496 44224563 43.50 44.30 43.40 43.45 0.20 0.46% 43.45 1 43.50 3 11.87
2014-04-18 8103 3818240 1929 171391911 44.00 46.00 43.55 45.00 1.55 3.57% 45.00 17 45.10 2 12.30
2014-04-21 8103 1933583 1112 87588985 45.35 45.80 44.60 45.20 0.20 0.44% 45.20 42 45.25 11 12.35
2014-04-22 8103 1002773 554 45153774 45.30 45.35 44.75 44.80 0.40 -0.88% 44.75 12 44.80 12 12.24
2014-04-23 8103 2539521 1259 115855151 44.85 46.30 44.70 44.70 0.10 -0.22% 44.70 39 44.75 4 12.21
2014-04-24 8103 1594032 935 70440128 45.45 45.80 42.40 43.15 1.55 -3.47% 43.15 11 43.35 1 11.79
2014-04-25 8103 1822176 1020 75964168 43.70 43.75 40.60 41.65 1.50 -3.48% 41.60 4 41.70 5 11.38
2014-04-28 8103 904380 483 37478210 41.00 42.20 40.70 41.90 0.25 0.6% 41.90 10 41.95 3 11.45
2014-04-29 8103 694803 401 29399261 42.10 42.60 42.00 42.45 0.55 1.31% 42.45 10 42.50 12 11.60
2014-04-30 8103 938230 540 39621658 42.65 43.10 41.50 41.50 0.95 -2.24% 41.50 33 41.65 17 11.34
2014-05-02 8103 647516 415 27158463 41.90 42.25 41.65 42.10 0.60 1.45% 42.00 17 42.10 5 11.50
2014-05-05 8103 803587 450 33854393 42.60 42.65 41.80 42.20 0.10 0.24% 42.20 3 42.30 1 11.53
2014-05-06 8103 579619 382 24394307 42.60 42.60 41.95 41.95 0.25 -0.59% 41.95 24 42.10 1 11.46
2014-05-07 8103 377865 229 15917086 42.00 42.35 41.80 42.25 0.30 0.72% 42.20 11 42.25 2 11.54
2014-05-08 8103 896716 581 38666694 42.50 43.60 42.30 43.60 1.35 3.2% 43.60 10 43.65 10 11.91
2014-05-09 8103 634053 366 27240309 43.70 43.70 42.55 42.55 1.05 -2.41% 42.55 7 42.75 10 11.63
2014-05-12 8103 562504 276 23893762 42.55 42.95 42.15 42.35 0.20 -0.47% 42.35 14 42.40 1 11.57
2014-05-13 8103 504953 272 21300621 42.40 42.85 41.80 41.95 0.40 -0.94% 41.95 4 42.00 1 11.46
2014-05-14 8103 793822 369 33142025 42.00 42.30 41.10 41.85 0.10 -0.24% 41.85 3 42.00 2 11.43
2014-05-15 8103 1550488 874 67485068 43.10 44.20 42.80 43.95 2.10 5.02% 43.80 4 43.95 7 12.01
2014-05-16 8103 634846 362 27789138 44.00 44.45 43.35 43.55 0.40 -0.91% 43.55 9 43.60 1 10.97
2014-05-19 8103 1699547 891 75601988 43.70 45.00 43.65 44.80 1.25 2.87% 44.65 3 44.80 30 11.28
2014-05-20 8103 2528029 1378 115103799 45.70 45.95 45.10 45.10 0.30 0.67% 45.10 2 45.20 1 11.36
2014-05-21 8103 3847486 1988 178165456 45.10 47.20 45.10 46.05 0.95 2.11% 46.00 24 46.05 7 11.60
2014-05-22 8103 2305109 1185 107028058 46.50 47.20 45.80 46.85 0.80 1.74% 46.80 11 46.85 10 11.80
2014-05-23 8103 1480720 782 68975144 47.15 47.15 46.15 46.35 0.50 -1.07% 46.25 38 46.35 96 11.68
2014-05-26 8103 1190391 630 55192095 46.35 46.95 45.90 45.90 0.45 -0.97% 45.90 18 46.00 2 11.56
2014-05-27 8103 694800 421 31890566 45.90 46.25 45.55 46.10 0.20 0.44% 46.10 5 46.15 12 11.61
2014-05-28 8103 1085043 611 50245863 46.50 47.00 45.80 46.00 0.10 -0.22% 46.00 5 46.10 1 11.59
2014-05-29 8103 487568 287 22418063 46.15 46.20 45.80 45.95 0.05 -0.11% 45.95 10 46.00 25 11.57
2014-05-30 8103 2036577 1173 96401444 47.30 47.90 46.75 46.80 0.85 1.85% 46.80 3 46.85 3 11.79
2014-06-03 8103 995268 571 46983984 47.85 47.90 46.65 46.75 0.05 -0.11% 46.75 8 46.80 2 11.78
2014-06-04 8103 584085 306 27422423 46.90 47.15 46.80 46.80 0.05 0.11% 46.80 9 46.85 8 11.79
2014-06-05 8103 844374 470 39559813 46.80 47.35 46.40 47.00 0.20 0.43% 47.00 12 47.05 1 11.84
2014-06-06 8103 881995 418 41411962 47.00 47.35 46.65 46.65 0.35 -0.74% 46.65 12 46.70 1 11.75
2014-06-09 8103 1267259 578 58645083 46.65 46.90 45.90 46.10 0.55 -1.18% 46.10 8 46.15 1 11.61
2014-06-10 8103 2320619 1270 109732245 46.15 48.20 46.15 47.60 1.50 3.25% 47.60 20 47.65 20 11.99
2014-06-11 8103 3745660 1839 181415008 48.10 49.20 47.50 48.45 0.85 1.79% 48.45 2 48.50 2 12.20
2014-06-12 8103 1385653 810 67407533 48.90 49.10 48.25 48.60 0.15 0.31% 48.60 17 48.70 3 12.24
2014-06-13 8103 2112255 1073 104053621 48.90 49.80 48.60 48.70 0.10 0.21% 48.70 24 48.90 1 12.27
2014-06-16 8103 846919 450 41066229 49.00 49.20 48.20 48.30 0.40 -0.82% 48.30 13 48.45 3 12.17
2014-06-17 8103 1247532 665 60872463 48.65 49.30 48.20 48.55 0.25 0.52% 48.55 27 48.60 2 12.23
2014-06-18 8103 1298275 836 63620264 49.20 49.40 48.70 49.10 0.55 1.13% 49.05 5 49.10 7 12.37
2014-06-19 8103 1057091 615 52174708 49.50 49.80 49.00 49.20 0.10 0.2% 49.15 4 49.20 21 12.39
2014-06-20 8103 3762733 2179 192510842 49.20 52.60 49.00 51.70 2.50 5.08% 51.60 14 51.70 5 13.02
2014-06-23 8103 4758027 2386 244673422 52.00 53.80 49.20 49.60 2.10 -4.06% 49.60 1 49.65 1 12.49
2014-06-24 8103 1217012 786 61139800 49.80 50.80 49.80 50.20 0.60 1.21% 50.10 11 50.20 1 12.64
2014-06-25 8103 784859 497 39267730 50.10 50.50 49.70 49.90 0.30 -0.6% 49.85 75 49.90 4 12.57
2014-06-26 8103 1449403 970 73825217 50.00 51.70 50.00 50.80 0.90 1.8% 50.80 60 50.90 10 12.80
2014-06-27 8103 2080628 1210 108589744 51.50 53.00 51.20 52.00 1.20 2.36% 51.90 1 52.00 63 13.10
2014-06-30 8103 1703515 943 89019663 52.80 53.20 51.20 51.80 0.20 -0.38% 51.70 2 51.80 2 13.05
2014-07-01 8103 981336 649 50995951 51.80 52.50 51.40 52.00 0.20 0.39% 52.00 1 52.10 24 13.10
2014-07-02 8103 1733779 988 89492698 52.50 52.80 50.50 51.00 1.00 -1.92% 51.00 4 51.10 1 12.85
2014-07-03 8103 1084701 619 56423675 51.10 52.70 51.10 52.50 1.50 2.94% 52.30 6 52.50 10 13.22
2014-07-04 8103 1197604 725 62831774 52.80 53.50 51.90 52.00 0.50 -0.95% 52.00 7 52.20 1 13.10
2014-07-07 8103 1017677 535 51999587 52.00 52.00 50.70 51.10 0.90 -1.73% 51.00 20 51.20 1 12.87
2014-07-08 8103 587169 444 30312197 51.20 51.90 51.20 51.80 0.70 1.37% 51.60 1 51.80 2 13.05
2014-07-09 8103 2012151 1169 106366531 51.80 54.20 51.00 53.60 1.80 3.47% 53.60 18 53.70 23 13.50
2014-07-10 8103 1266576 765 67363442 53.80 53.90 52.60 52.90 0.70 -1.31% 52.90 1 53.00 19 13.32
2014-07-11 8103 1344101 774 69936097 53.00 53.40 51.10 51.50 1.40 -2.65% 51.50 16 51.60 8 12.97
2014-07-14 8103 434914 311 22466179 51.60 52.10 51.20 51.60 0.10 0.19% 51.50 24 51.70 7 13.00
2014-07-15 8103 693859 516 36234534 52.10 52.80 51.70 52.40 0.80 1.55% 52.40 18 52.50 12 13.20
2014-07-16 8103 1171071 777 61822056 52.50 53.70 51.90 52.00 0.40 -0.76% 52.00 3 52.20 4 13.10
2014-07-17 8103 882813 542 46331824 52.00 53.20 51.90 52.00 0.00 0% 52.00 4 52.10 4 13.10
2014-07-18 8103 612130 401 31850203 51.80 52.60 51.50 52.60 0.60 1.15% 52.60 12 52.70 3 13.25
2014-07-21 8103 762401 422 40106452 53.20 53.40 52.10 52.10 0.50 -0.95% 52.10 69 52.30 1 13.12
2014-07-22 8103 1094016 519 57494230 52.20 52.90 52.20 52.90 0.80 1.54% 52.80 8 52.90 17 13.32
2014-07-24 8103 893514 479 46951773 52.90 53.00 52.30 52.30 0.60 -1.13% 52.30 37 52.40 2 13.17
2014-07-25 8103 1638363 937 86361429 52.50 53.50 52.30 52.50 0.20 0.38% 52.50 14 52.60 11 13.22
2014-07-28 8103 1727183 882 86531097 50.50 50.80 49.80 50.00 0.00 -4.76% 50.00 26 50.20 1 12.59
2014-07-29 8103 1000455 554 49799742 50.10 50.50 48.90 49.00 1.00 -2% 49.00 1 49.10 53 12.34
2014-07-30 8103 685916 482 34076451 49.00 50.70 49.00 50.70 1.70 3.47% 50.40 1 50.70 11 12.77
2014-07-31 8103 455316 341 22990801 50.70 50.90 50.20 50.70 0.00 0% 50.70 37 50.80 8 12.77
2014-08-01 8103 590444 394 29950327 50.10 51.30 49.75 50.60 0.10 -0.2% 50.60 28 50.70 4 12.75
2014-08-04 8103 444325 305 22677840 50.60 51.70 50.40 50.80 0.20 0.4% 50.80 15 51.00 4 12.80
2014-08-05 8103 298790 214 15167849 50.90 51.30 50.40 50.70 0.10 -0.2% 50.60 36 50.70 1 12.77
2014-08-06 8103 722797 434 36029317 50.40 51.00 49.10 50.00 0.70 -1.38% 49.90 4 50.00 45 12.59
2014-08-07 8103 479568 317 23709193 50.10 50.30 49.20 49.20 0.80 -1.6% 49.20 3 49.30 1 12.39
2014-08-08 8103 969251 641 45902443 49.20 49.20 46.70 47.30 1.90 -3.86% 47.30 33 47.40 1 11.91
2014-08-11 8103 1232354 600 61883503 49.40 50.60 49.05 50.60 3.30 6.98% 50.60 185 0.00 0 12.75
2014-08-12 8103 1039805 681 53185155 51.00 51.60 50.80 51.20 0.60 1.19% 51.10 21 51.20 5 12.90
2014-08-13 8103 1290061 830 67199072 51.50 52.50 51.30 52.30 1.10 2.15% 52.20 7 52.30 35 13.17
2014-08-14 8103 1535073 769 78872548 52.50 52.50 50.90 51.10 1.20 -2.29% 51.00 47 51.10 2 12.87
2014-08-15 8103 599085 353 30609833 51.40 51.40 50.80 51.40 0.30 0.59% 51.30 1 51.40 20 12.09
2014-08-18 8103 958821 619 48413924 51.60 52.00 50.00 50.10 1.30 -2.53% 50.10 36 50.30 10 11.79
2014-08-19 8103 510035 299 25905367 50.60 51.00 50.40 50.90 0.80 1.6% 50.80 32 50.90 2 11.98
2014-08-20 8103 368207 249 18635928 51.20 51.30 50.20 50.30 0.60 -1.18% 50.30 7 50.40 1 11.84
2014-08-21 8103 391177 262 19472318 50.40 50.40 49.30 50.40 0.10 0.2% 50.30 3 50.40 12 11.86
2014-08-22 8103 489825 264 24755161 50.80 50.80 50.20 50.60 0.20 0.4% 50.50 13 50.60 12 11.91
2014-08-25 8103 626089 438 32182345 50.60 51.80 50.60 51.40 0.80 1.58% 51.30 5 51.40 13 12.09
2014-08-26 8103 609373 427 31454005 51.80 52.00 51.20 51.80 0.40 0.78% 51.70 6 51.80 4 12.19
2014-08-27 8103 792797 543 41138243 52.00 52.30 51.50 51.50 0.30 -0.58% 51.50 4 51.60 14 12.12
2014-08-28 8103 418953 285 21470280 51.70 51.80 50.80 50.90 0.60 -1.17% 50.90 9 51.10 1 11.98
2014-08-29 8103 493139 319 25166073 50.90 51.60 50.70 50.70 0.20 -0.39% 50.70 21 51.00 1 11.93
2014-09-01 8103 759292 449 39277191 50.90 52.50 50.90 52.00 1.30 2.56% 51.90 26 52.00 11 12.24
2014-09-02 8103 445460 292 22932202 52.30 52.30 51.00 51.30 0.70 -1.35% 51.20 17 51.30 7 12.07
2014-09-03 8103 339548 260 17337236 51.40 51.50 50.60 50.90 0.40 -0.78% 50.80 22 51.00 12 11.98
2014-09-04 8103 763583 487 39582605 51.50 52.20 51.20 51.50 0.60 1.18% 51.50 41 51.60 19 12.12
2014-09-05 8103 311941 200 16042141 51.60 51.80 51.00 51.80 0.30 0.58% 51.70 2 51.80 6 12.19
2014-09-09 8103 524046 346 26888269 52.00 52.00 50.80 51.00 0.80 -1.54% 51.00 31 51.30 11 12.00
2014-09-10 8103 5842785 2453 316516453 54.00 54.50 52.80 54.50 3.50 6.86% 54.50 89 0.00 0 12.82
2014-09-11 8103 6132492 3810 345694578 55.30 57.80 54.10 56.60 2.10 3.85% 56.60 24 56.70 11 13.32
2014-09-12 8103 2690794 1625 149529109 56.50 57.10 54.70 56.00 0.60 -1.06% 55.90 78 56.00 11 13.18
2014-09-15 8103 3196333 1815 181754968 56.00 57.60 55.50 56.10 0.10 0.18% 56.10 25 56.20 2 13.20
2014-09-16 8103 1667556 1034 92257918 56.10 56.50 54.30 54.90 1.20 -2.14% 54.90 24 55.00 2 12.92
2014-09-17 8103 3166871 2111 180711441 55.60 58.60 55.30 58.60 3.70 6.74% 58.50 48 58.60 4 13.79
2014-09-18 8103 6430053 4093 383712120 58.90 61.90 57.20 57.50 1.10 -1.88% 57.50 2 57.70 6 13.53
2014-09-19 8103 2292246 1545 131808338 57.70 58.40 56.50 57.80 0.30 0.52% 57.70 7 57.80 1 13.60
2014-09-22 8103 2049730 1396 120264713 57.80 59.50 57.60 58.00 0.20 0.35% 58.00 36 58.20 2 13.65
2014-09-23 8103 4516628 2567 271124158 58.10 61.20 58.00 59.80 1.80 3.1% 59.70 65 59.80 26 14.07
2014-09-24 8103 1603017 1122 95450998 59.90 60.50 59.00 59.30 0.50 -0.84% 59.20 29 59.50 4 13.95
2014-09-25 8103 3632918 2286 209838679 60.00 60.70 56.00 57.00 2.30 -3.88% 56.90 10 57.00 1 13.41
2014-09-26 8103 1603959 1108 91332475 56.50 58.20 55.90 56.50 0.50 -0.88% 56.50 20 56.70 9 13.29
2014-09-29 8103 859143 602 49261345 57.80 57.80 56.70 57.70 1.20 2.12% 57.70 27 57.80 26 13.58
2014-09-30 8103 1457607 1007 84548340 57.50 58.80 57.20 57.90 0.20 0.35% 57.90 3 58.00 4 13.62
2014-10-01 8103 1013710 633 59347848 57.60 59.00 57.50 58.30 0.40 0.69% 58.30 12 58.40 3 13.72
2014-10-02 8103 931526 609 53924608 57.70 58.40 57.50 57.70 0.60 -1.03% 57.60 49 57.70 3 13.58
2014-10-03 8103 907020 601 53092461 58.10 59.00 58.10 58.30 0.60 1.04% 58.30 37 58.40 2 13.72
2014-10-06 8103 797138 524 46891726 59.00 59.40 58.00 58.50 0.20 0.34% 58.50 22 58.60 2 13.76
2014-10-07 8103 2060498 1425 122979221 58.30 60.50 58.10 59.30 0.80 1.37% 59.30 2 59.40 2 13.95
2014-10-08 8103 986061 659 58025140 59.30 59.60 58.10 58.10 1.20 -2.02% 58.10 13 58.20 2 13.67
2014-10-09 8103 2033953 1378 114270368 58.30 59.10 54.90 56.00 2.10 -3.61% 56.00 2 56.10 10 13.18
2014-10-13 8103 575976 292 30008348 52.10 52.10 52.10 52.10 3.90 -6.96% 0.00 0 52.10 1421 12.26
2014-10-14 8103 3297567 1785 160944023 48.70 49.60 48.50 49.35 2.75 -5.28% 49.35 1 49.40 9 11.61
2014-10-15 8103 2850974 1720 133025093 48.00 48.70 45.90 45.90 3.45 -6.99% 45.90 56 46.00 11 10.80
2014-10-16 8103 2379509 1552 112143240 45.50 48.60 45.50 48.45 2.55 5.56% 48.45 48 48.50 4 11.40
2014-10-17 8103 1301005 855 61946790 48.60 48.75 46.50 47.00 1.45 -2.99% 47.00 57 47.30 4 11.06
2014-10-20 8103 891035 595 43014215 48.70 48.70 47.90 48.50 1.50 3.19% 48.40 1 48.50 4 11.41
2014-10-21 8103 816229 558 39821152 48.50 49.50 48.10 48.65 0.15 0.31% 48.60 7 48.65 4 11.45
2014-10-22 8103 911361 666 45021963 49.50 49.85 48.75 48.80 0.15 0.31% 48.80 2 48.85 5 11.48
2014-10-23 8103 546407 421 26557641 48.65 49.45 48.05 48.05 0.75 -1.54% 48.05 1 48.40 5 11.31
2014-10-24 8103 750589 510 36044317 49.15 49.15 47.20 47.40 0.65 -1.35% 47.40 6 47.45 2 11.15
2014-10-27 8103 969038 686 44520402 47.70 47.85 44.85 44.85 2.55 -5.38% 44.85 2 44.95 15 10.55
2014-10-28 8103 802903 583 37138915 45.00 47.30 45.00 47.00 2.15 4.79% 46.90 1 47.00 21 11.06
2014-10-29 8103 859046 536 41480184 47.20 48.80 47.20 48.50 1.50 3.19% 48.40 2 48.50 5 11.41
2014-10-30 8103 589649 329 28133373 48.40 48.40 47.45 47.75 0.75 -1.55% 47.75 5 47.80 1 11.24
2014-10-31 8103 412236 305 19774200 47.75 48.25 47.75 47.95 0.20 0.42% 47.95 2 48.15 6 11.28
2014-11-03 8103 1657766 955 83250994 48.55 51.30 48.20 51.30 3.35 6.99% 51.30 1200 0.00 0 12.07
2014-11-04 8103 1955778 1193 101119352 52.50 52.70 51.00 51.00 0.30 -0.58% 51.00 48 51.10 16 12.00
2014-11-05 8103 764458 502 38528174 51.20 51.50 49.80 50.10 0.90 -1.76% 50.10 10 50.20 3 11.79
2014-11-06 8103 939306 651 47708319 50.20 51.70 49.80 50.40 0.30 0.6% 50.30 15 50.40 28 11.86
2014-11-07 8103 805117 541 41301625 50.60 51.90 50.60 51.00 0.60 1.19% 51.00 11 51.20 4 12.00
2014-11-10 8103 619083 391 31985246 51.30 52.30 51.20 51.30 0.30 0.59% 51.30 7 51.40 3 12.07
2014-11-11 8103 534431 329 27433910 51.50 52.00 50.80 50.90 0.40 -0.78% 50.90 4 51.00 7 11.98
2014-11-12 8103 1205481 831 62536120 51.70 52.40 51.30 51.30 0.40 0.79% 51.30 4 51.50 1 10.47
2014-11-13 8103 710252 430 36855552 51.50 52.30 51.40 51.40 0.10 0.19% 51.40 1 51.60 3 10.49
2014-11-14 8103 520008 361 27085111 51.90 52.50 51.60 52.20 0.80 1.56% 52.00 3 52.20 11 10.65
2014-11-17 8103 502840 370 26026587 52.70 52.80 51.30 51.30 0.90 -1.72% 51.20 5 51.50 11 10.47
2014-11-18 8103 962214 592 48432150 51.50 51.80 49.80 49.85 1.45 -2.83% 49.85 21 50.00 9 10.17
2014-11-19 8103 511743 376 25723223 50.30 50.80 49.70 49.85 0.00 0% 49.80 6 49.85 4 10.17
2014-11-20 8103 339970 258 17204276 50.10 50.80 50.10 50.60 0.75 1.5% 50.60 1 50.70 6 10.33
2014-11-21 8103 588745 396 30279043 51.10 52.00 51.00 51.30 0.70 1.38% 51.20 20 51.30 6 10.47
2014-11-24 8103 469360 353 23941576 51.40 51.60 50.60 50.70 0.60 -1.17% 50.70 5 50.80 1 10.35
2014-11-25 8103 246938 181 12630049 50.80 51.50 50.80 51.00 0.30 0.59% 51.00 6 51.20 7 10.41
2014-11-26 8103 366899 290 18845526 51.00 51.60 51.00 51.50 0.50 0.98% 51.40 2 51.50 11 10.51
2014-11-27 8103 645431 433 33108464 51.90 52.00 50.50 50.80 0.70 -1.36% 50.80 21 51.00 1 10.37
2014-11-28 8103 397412 254 20163128 51.30 51.30 50.50 50.60 0.20 -0.39% 50.60 26 50.70 7 10.33
2014-12-01 8103 722313 506 36660093 49.00 52.20 49.00 51.10 0.50 0.99% 51.10 13 51.30 13 10.43
2014-12-02 8103 551003 376 28019550 50.90 51.50 50.10 51.50 0.40 0.78% 51.30 1 51.60 14 10.51
2014-12-03 8103 1317988 867 68592178 51.50 52.60 51.50 51.70 0.20 0.39% 51.70 4 51.80 2 10.55
2014-12-04 8103 2617130 1595 140081639 52.20 54.30 52.00 54.00 2.30 4.45% 53.90 21 54.00 1 11.02
2014-12-05 8103 896978 637 48394014 53.90 54.60 53.50 53.60 0.40 -0.74% 53.60 30 53.70 5 10.94
2014-12-08 8103 1039544 689 56779563 54.40 55.50 53.90 54.10 0.50 0.93% 54.10 16 54.20 3 11.04
2014-12-09 8103 396259 304 21287005 54.10 54.20 53.30 53.70 0.40 -0.74% 53.70 8 53.80 5 10.96
2014-12-10 8103 1587814 1003 87616715 54.90 56.00 54.50 54.50 0.80 1.49% 54.50 14 54.70 1 11.12
2014-12-11 8103 587200 415 31993277 54.30 54.80 54.10 54.40 0.10 -0.18% 54.40 5 54.50 20 11.10
2014-12-12 8103 75121 54 2351986 31.35 31.40 31.25 55.00 0.00 1.1% 31.25 8 31.30 1 9.92
2014-12-15 8103 1461281 890 81440633 55.40 56.50 54.80 55.30 0.30 0.55% 55.30 6 55.70 7 11.29
2014-12-16 8103 864316 606 47233151 55.30 55.30 54.20 54.30 1.00 -1.81% 54.30 14 54.60 5 11.08
2014-12-17 8103 836558 532 44707381 54.30 54.50 53.00 53.00 1.30 -2.39% 53.00 45 53.20 3 10.82
2014-12-18 8103 651504 448 35234716 53.80 54.50 53.80 53.80 0.80 1.51% 53.80 8 53.90 1 10.98
2014-12-19 8103 718416 476 38656854 54.50 54.90 53.00 53.30 0.50 -0.93% 53.30 222 53.40 2 10.88
2014-12-22 8103 499354 287 26893242 53.50 54.10 53.40 54.10 0.80 1.5% 54.00 12 54.20 4 11.04
2014-12-23 8103 381971 247 20646926 54.40 54.60 53.70 53.90 0.20 -0.37% 53.90 1 54.00 11 11.00
2014-12-24 8103 725431 511 39754515 54.20 55.10 54.00 54.80 0.90 1.67% 54.80 3 54.90 1 11.18
2014-12-25 8103 568503 349 31353811 55.10 55.60 54.80 55.10 0.30 0.55% 55.00 12 55.10 20 11.24
2014-12-26 8103 1999533 1235 112898414 55.80 57.00 55.50 56.70 1.60 2.9% 56.70 15 56.90 31 11.57
2014-12-27 8103 726048 468 41303509 57.00 57.50 56.50 56.50 0.20 -0.35% 56.50 21 56.60 10 11.53
2014-12-29 8103 547795 358 31002973 56.60 57.20 56.20 56.20 0.30 -0.53% 56.20 13 56.40 3 11.47
2014-12-30 8103 384089 272 21494471 56.70 56.70 55.60 55.70 0.50 -0.89% 55.70 2 55.80 4 11.37
2014-12-31 8103 325721 226 18137156 56.10 56.20 55.40 55.70 0.00 0% 55.70 5 55.80 6 11.37