國碩(2406)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　35.45
0
0%		36.20
0.75
2.12%		 　34.50
-1.7
-4.7%		35.95
1.45
4.2%		38.45
2.5
6.95%		37.45
-1
-2.6%		37.50
0.05
0.13%		 　35.55
-1.95
-5.2%		35.20
-0.35
-0.98%		36.00
0.8
2.27%		37.00
1
2.78%		38.90
1.9
5.14%		 　38.25
-0.65
-1.67%		38.90
0.65
1.7%		38.60
-0.3
-0.77%		37.40
-1.2
-3.11%		36.15
-1.25
-3.34%		 　34.95
-1.2
-3.32%		 36.41
2 月　　　　35.25
0.3
0.86%		36.70
1.45
4.11%		37.00
0.3
0.82%		 　36.65
-0.35
-0.95%		37.50
0.85
2.32%		37.60
0.1
0.27%		37.70
0.1
0.27%		38.60
0.9
2.39%		 　36.20
-2.4
-6.22%		35.60
-0.6
-1.66%		34.80
-0.8
-2.25%		35.50
0.7
2.01%		36.90
1.4
3.94%		 　39.45
2.55
6.91%		42.20
2.75
6.97%		44.15
1.95
4.62%		44.00
-0.15
-0.34%		 39.4
3 月　　46.90
2.9
6.59%		45.50
-1.4
-2.99%		45.50
0
0%		47.25
1.75
3.85%		44.40
-2.85
-6.03%		 　45.40
1
2.25%		44.90
-0.5
-1.1%		45.50
0.6
1.34%		44.75
-0.75
-1.65%		44.25
-0.5
-1.12%		 　44.30
0.05
0.11%		45.35
1.05
2.37%		44.40
-0.95
-2.09%		42.50
-1.9
-4.28%		41.10
-1.4
-3.29%		 　39.95
-1.15
-2.8%		40.90
0.95
2.38%		39.30
-1.6
-3.91%		37.45
-1.85
-4.71%		35.60
-1.85
-4.94%		 37.20
1.6
4.49%		42.56
4 月37.30
0.1
0.27%		39.00
1.7
4.56%		38.50
-0.5
-1.28%		 　　39.60
1.1
2.86%		38.60
-1
-2.53%		39.15
0.55
1.42%		39.50
0.35
0.89%		38.00
-1.5
-3.8%		 　36.60
-1.4
-3.68%		36.90
0.3
0.82%		37.35
0.45
1.22%		37.60
0.25
0.67%		38.80
1.2
3.19%		 　38.95
0.15
0.39%		38.30
-0.65
-1.67%		38.25
-0.05
-0.13%		38.00
-0.25
-0.65%		35.80
-2.2
-5.79%		 　38.30
2.5
6.98%		38.10
-0.2
-0.52%		36.50
-1.6
-4.2%		 38.06
5 月　37.00
0.5
1.37%		 　37.20
0.2
0.54%		37.00
-0.2
-0.54%		37.00
0
0%		36.35
-0.65
-1.76%		34.35
-2
-5.5%		 　34.00
-0.35
-1.02%		32.40
-1.6
-4.71%		34.10
1.7
5.25%		34.10
0
0%		34.40
0.3
0.88%		 　36.50
2.1
6.1%		36.00
-0.5
-1.37%		35.30
-0.7
-1.94%		36.65
1.35
3.82%		37.60
0.95
2.59%		 　36.95
-0.65
-1.73%		36.65
-0.3
-0.81%		37.30
0.65
1.77%		36.80
-0.5
-1.34%		37.15
0.35
0.95%		 36.01
6 月　　36.80
-0.35
-0.94%		36.00
-0.8
-2.17%		35.60
-0.4
-1.11%		36.35
0.75
2.11%		 　38.85
2.5
6.88%		38.85
0
0%		40.80
1.95
5.02%		41.00
0.2
0.49%		40.60
-0.4
-0.98%		 　40.00
-0.6
-1.48%		40.30
0.3
0.75%		39.30
-1
-2.48%		39.20
-0.1
-0.25%		39.20
0
0%		 　36.50
-2.7
-6.89%		35.95
-0.55
-1.51%		36.15
0.2
0.56%		34.70
-1.45
-4.01%		35.10
0.4
1.15%		 　34.90
-0.2
-0.57%		 37.71
7 月36.25
1.35
3.87%		35.45
-0.8
-2.21%		36.15
0.7
1.97%		36.00
-0.15
-0.41%		 　34.75
-1.25
-3.47%		34.10
-0.65
-1.87%		34.35
0.25
0.73%		33.95
-0.4
-1.16%		33.20
-0.75
-2.21%		 　33.80
0.6
1.81%		34.90
1.1
3.25%		34.60
-0.3
-0.86%		34.30
-0.3
-0.87%		34.40
0.1
0.29%		 　34.10
-0.3
-0.87%		34.90
0.8
2.35%		 36.00
1.1
3.15%		35.10
-0.9
-2.5%		 　32.65
-2.45
-6.98%		30.85
-1.8
-5.51%		30.65
-0.2
-0.65%		30.70
0.05
0.16%		34.16
8 月29.75
-0.95
-3.09%		 　30.15
0.4
1.34%		30.10
-0.05
-0.17%		28.35
-1.75
-5.81%		28.00
-0.35
-1.23%		28.35
0.35
1.25%		 　28.95
0.6
2.12%		28.70
-0.25
-0.86%		28.50
-0.2
-0.7%		27.50
-1
-3.51%		27.60
0.1
0.36%		 　25.70
-1.9
-6.88%		26.35
0.65
2.53%		25.80
-0.55
-2.09%		25.85
0.05
0.19%		26.70
0.85
3.29%		 　28.55
1.85
6.93%		28.55
0
0%		28.15
-0.4
-1.4%		28.35
0.2
0.71%		28.50
0.15
0.53%		 28.08
9 月28.15
-0.35
-1.23%		28.25
0.1
0.36%		28.50
0.25
0.88%		28.20
-0.3
-1.05%		28.55
0.35
1.24%		 　　28.20
-0.35
-1.23%		28.20
0
0%		28.50
0.3
1.06%		28.75
0.25
0.88%		 　28.75
0
0%		27.30
-1.45
-5.04%		27.15
-0.15
-0.55%		29.05
1.9
7%		29.30
0.25
0.86%		 　29.50
0.2
0.68%		30.75
1.25
4.24%		30.55
-0.2
-0.65%		29.45
-1.1
-3.6%		29.75
0.3
1.02%		 　30.70
0.95
3.19%		30.60
-0.1
-0.33%		 29.05
10 月30.05
-0.55
-1.8%		30.30
0.25
0.83%		30.65
0.35
1.16%		 　30.25
-0.4
-1.31%		30.35
0.1
0.33%		29.90
-0.45
-1.48%		29.30
-0.6
-2.01%		 　　27.25
-2.05
-7%		27.50
0.25
0.92%		26.90
-0.6
-2.18%		26.35
-0.55
-2.04%		24.55
-1.8
-6.83%		 　26.25
1.7
6.92%		26.70
0.45
1.71%		26.45
-0.25
-0.94%		26.70
0.25
0.95%		26.50
-0.2
-0.75%		 　24.65
-1.85
-6.98%		26.30
1.65
6.69%		26.50
0.2
0.76%		26.40
-0.1
-0.38%		26.70
0.3
1.14%		27.5
11 月 　27.15
0.45
1.69%		26.95
-0.2
-0.74%		26.45
-0.5
-1.86%		25.85
-0.6
-2.27%		26.35
0.5
1.93%		 　26.25
-0.1
-0.38%		26.60
0.35
1.33%		25.50
-1.1
-4.14%		25.40
-0.1
-0.39%		25.35
-0.05
-0.2%		 　24.80
-0.55
-2.17%		23.10
-1.7
-6.85%		23.35
0.25
1.08%		23.85
0.5
2.14%		23.80
-0.05
-0.21%		 　23.20
-0.6
-2.52%		23.80
0.6
2.59%		23.20
-0.6
-2.52%		23.20
0
0%		22.75
-0.45
-1.94%		 24.63
12 月22.20
-0.55
-2.42%		22.90
0.7
3.15%		23.25
0.35
1.53%		23.75
0.5
2.15%		23.85
0.1
0.42%		 　23.35
-0.5
-2.1%		23.10
-0.25
-1.07%		22.90
-0.2
-0.87%		23.15
0.25
1.09%		22.90
-0.25
-1.08%		 　22.55
-0.35
-1.53%		23.10
0.55
2.44%		24.00
0.9
3.9%		23.95
-0.05
-0.21%		23.80
-0.15
-0.63%		 　24.35
0.55
2.31%		24.55
0.2
0.82%		25.40
0.85
3.46%		25.40
0
0%		26.00
0.6
2.36%		27.00
1
3.85%		 26.00
-1
-3.7%		26.00
0
0%		26.35
0.35
1.35%		24.14

說明:最高漲幅:7%最低跌幅:-7% 最高價:47.25最低價:22.20平均價:32.99,灰色底表示週末,漲145天(126.2)元,跌156天(-129.1)元,平盤13天
7%=19,6%=2,5%=5,4%=13,3%=15,2%=29,1%=46,0%=29,-0%=7,-1%=8,-2%=12,-3%=12,-4%=13,-5%=17,-6%=36,-7%=51,

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 2406 39893223 12120 1390608346 34.30 36.40 33.55 35.45 1.15 0% 35.45 138 35.50 67 0.00
2014-01-03 2406 22270941 8008 801899080 35.45 36.70 35.30 36.20 0.75 2.12% 36.15 7 36.20 22 0.00
2014-01-06 2406 15600026 5784 556848373 36.50 36.90 34.30 34.50 1.70 -4.7% 34.50 81 34.55 4 0.00
2014-01-07 2406 12511463 4557 442228232 34.90 36.00 34.70 35.95 1.45 4.2% 35.90 6 35.95 22 0.00
2014-01-08 2406 25205250 7758 960968849 37.50 38.45 37.00 38.45 2.50 6.95% 38.45 576 0.00 0 0.00
2014-01-09 2406 18742014 7207 717785802 38.50 39.00 37.30 37.45 1.00 -2.6% 37.40 46 37.45 4 0.00
2014-01-10 2406 11519608 4802 435290705 37.80 38.55 36.80 37.50 0.05 0.13% 37.50 54 37.55 8 0.00
2014-01-13 2406 12832386 5107 466855306 38.00 38.45 35.30 35.55 1.95 -5.2% 35.55 72 35.70 7 0.00
2014-01-14 2406 13548017 5179 473356245 35.10 35.80 34.30 35.20 0.35 -0.98% 35.20 68 35.30 30 0.00
2014-01-15 2406 8318675 3507 298410200 35.70 36.30 35.45 36.00 0.80 2.27% 36.00 3 36.05 5 0.00
2014-01-16 2406 14668109 5419 534907533 36.50 37.20 35.30 37.00 1.00 2.78% 36.95 23 37.00 154 0.00
2014-01-17 2406 24777747 9593 954450569 37.50 39.50 37.20 38.90 1.90 5.14% 38.85 4 38.90 68 0.00
2014-01-20 2406 17586872 6862 681978538 38.90 39.50 38.10 38.25 0.65 -1.67% 38.20 208 38.25 2 0.00
2014-01-21 2406 13373216 5336 522882981 38.80 39.50 38.30 38.90 0.65 1.7% 38.90 28 38.95 35 0.00
2014-01-22 2406 8801750 3715 343442339 39.20 39.80 38.55 38.60 0.30 -0.77% 38.60 85 38.70 10 0.00
2014-01-23 2406 14980442 6108 562933049 39.00 39.40 36.60 37.40 1.20 -3.11% 37.30 5 37.40 26 0.00
2014-01-24 2406 12453048 4802 456441225 37.40 37.80 36.00 36.15 1.25 -3.34% 36.15 85 36.20 2 0.00
2014-01-27 2406 11231014 4496 392095374 35.90 35.90 34.05 34.95 1.20 -3.32% 34.90 2 34.95 28 0.00
2014-02-05 2406 7397509 3308 252410038 33.20 35.30 33.20 35.25 0.30 0.86% 35.20 27 35.25 23 0.00
2014-02-06 2406 9307544 4209 339403552 35.70 37.00 35.60 36.70 1.45 4.11% 36.70 21 36.75 26 0.00
2014-02-07 2406 12448852 5771 469449924 37.50 38.50 37.00 37.00 0.30 0.82% 37.00 54 37.10 12 0.00
2014-02-10 2406 7151793 3208 264960053 37.15 37.65 36.50 36.65 0.35 -0.95% 36.65 15 36.70 16 0.00
2014-02-11 2406 12469794 4716 472258720 38.00 38.30 37.30 37.50 0.85 2.32% 37.50 72 37.55 18 0.00
2014-02-12 2406 11587327 5305 430746436 38.10 38.15 36.55 37.60 0.10 0.27% 37.60 39 37.65 75 0.00
2014-02-13 2406 16653983 6591 638163447 37.35 39.00 37.35 37.70 0.10 0.27% 37.70 144 37.80 4 0.00
2014-02-14 2406 15949185 6141 615170909 38.50 39.10 37.85 38.60 0.90 2.39% 38.55 15 38.60 9 0.00
2014-02-17 2406 14670388 5860 541585968 38.05 38.05 36.15 36.20 2.40 -6.22% 36.20 111 36.25 2 0.00
2014-02-18 2406 17809597 7111 628396180 36.20 36.65 34.55 35.60 0.60 -1.66% 35.60 288 35.65 2 0.00
2014-02-19 2406 9604340 4288 337871321 35.60 36.05 34.70 34.80 0.80 -2.25% 34.80 61 34.90 3 0.00
2014-02-20 2406 10974240 4723 391711213 34.80 36.30 34.80 35.50 0.70 2.01% 35.50 99 35.55 1 0.00
2014-02-21 2406 13116870 5795 480392740 36.20 37.20 35.85 36.90 1.40 3.94% 36.90 14 36.95 79 0.00
2014-02-24 2406 18156732 4410 708193100 37.60 39.45 37.60 39.45 2.55 6.91% 39.45 15305 0.00 0 0.00
2014-02-25 2406 41226304 12224 1715566531 40.65 42.20 40.65 42.20 2.75 6.97% 42.20 7392 0.00 0 0.00
2014-02-26 2406 30098814 11460 1299973972 42.80 44.35 42.10 44.15 1.95 4.62% 44.10 15 44.15 49 0.00
2014-02-27 2406 14549117 5628 637381625 44.15 44.50 43.35 44.00 0.15 -0.34% 44.00 64 44.05 13 0.00
2014-03-03 2406 26241352 10177 1196726474 43.60 47.05 43.10 46.90 2.90 6.59% 46.80 32 46.90 36 0.00
2014-03-04 2406 19526894 7706 901208980 46.85 47.00 45.10 45.50 1.40 -2.99% 45.50 37 45.55 2 0.00
2014-03-05 2406 16068079 7222 726123807 46.00 46.20 44.50 45.50 0.00 0% 45.50 34 45.55 24 0.00
2014-03-06 2406 22268925 8888 1039649232 45.40 47.40 45.35 47.25 1.75 3.85% 47.20 5 47.25 5 0.00
2014-03-07 2406 18536279 7686 837803117 47.30 47.30 43.95 44.40 2.85 -6.03% 44.35 12 44.40 19 0.00
2014-03-10 2406 12399626 5468 562638510 44.50 46.00 44.40 45.40 1.00 2.25% 45.40 61 45.45 31 0.00
2014-03-11 2406 9221313 4020 413676705 45.80 46.20 44.25 44.90 0.50 -1.1% 44.90 7 45.00 11 0.00
2014-03-12 2406 10437604 4876 464268506 44.50 45.65 43.55 45.50 0.60 1.34% 45.50 23 45.55 40 0.00
2014-03-13 2406 9670334 3955 439507922 46.00 46.10 44.75 44.75 0.75 -1.65% 44.75 52 44.80 1 0.00
2014-03-14 2406 7292229 3314 325174397 44.70 45.40 43.90 44.25 0.50 -1.12% 44.25 40 44.30 1 0.00
2014-03-17 2406 4256048 2041 187955362 44.65 44.65 43.75 44.30 0.05 0.11% 44.25 18 44.30 15 0.00
2014-03-18 2406 13153603 5162 599725813 44.50 46.30 44.50 45.35 1.05 2.37% 45.35 14 45.50 19 0.00
2014-03-19 2406 10765780 4472 478366558 45.75 45.90 43.60 44.40 0.95 -2.09% 44.40 23 44.45 19 0.00
2014-03-20 2406 8561998 4102 369923055 43.60 44.55 42.30 42.50 1.90 -4.28% 42.50 94 42.55 5 0.00
2014-03-21 2406 18305205 7934 751898458 42.60 43.35 39.60 41.10 1.40 -3.29% 41.10 1 41.15 77 0.00
2014-03-24 2406 10091207 4539 400977430 39.90 40.90 39.10 39.95 1.15 -2.8% 39.95 4 40.00 221 0.00
2014-03-25 2406 9568835 4523 388970992 39.75 41.20 39.60 40.90 0.95 2.38% 40.90 217 40.95 17 0.00
2014-03-26 2406 12391484 5308 493100111 41.00 41.10 39.30 39.30 1.60 -3.91% 39.30 275 39.40 2 0.00
2014-03-27 2406 18529185 7313 700955086 38.30 38.60 37.30 37.45 1.85 -4.71% 37.45 18 37.50 72 0.00
2014-03-28 2406 16818957 6926 610469715 37.35 37.90 35.25 35.60 1.85 -4.94% 35.60 19 35.65 37 0.00
2014-03-31 2406 10892967 4935 399801364 36.20 37.30 35.70 37.20 1.60 4.49% 37.20 107 37.25 32 0.00
2014-04-01 2406 7722592 3436 286814175 37.45 37.50 36.65 37.30 0.10 0.27% 37.25 54 37.30 11 0.00
2014-04-02 2406 19611487 7594 755227543 37.70 39.30 37.55 39.00 1.70 4.56% 38.95 15 39.00 35 0.00
2014-04-03 2406 10249981 4055 392857562 38.90 38.90 37.90 38.50 0.50 -1.28% 38.45 19 38.50 32 0.00
2014-04-07 2406 10504628 4104 401357316 37.70 39.60 36.80 39.60 1.10 2.86% 39.55 4 39.60 247 0.00
2014-04-08 2406 12816152 5837 504318815 39.80 40.05 38.60 38.60 1.00 -2.53% 38.60 161 38.65 1 0.00
2014-04-09 2406 13983810 6677 551192584 39.20 40.00 38.75 39.15 0.55 1.42% 39.15 15 39.20 7 0.00
2014-04-10 2406 13406156 5739 531469891 39.75 40.30 39.00 39.50 0.35 0.89% 39.45 19 39.50 121 0.00
2014-04-11 2406 8536754 4483 326019952 38.90 39.20 37.50 38.00 1.50 -3.8% 37.95 28 38.00 28 0.00
2014-04-14 2406 9679838 4439 358167785 38.00 38.50 36.00 36.60 1.40 -3.68% 36.60 3 36.65 2 0.00
2014-04-15 2406 4092949 1962 151442516 37.00 37.30 36.70 36.90 0.30 0.82% 36.90 6 36.95 6 0.00
2014-04-16 2406 4868205 2556 180254711 37.50 37.60 36.30 37.35 0.45 1.22% 37.35 7 37.40 7 0.00
2014-04-17 2406 4573285 2346 173535845 37.75 38.30 37.60 37.60 0.25 0.67% 37.60 52 37.65 4 0.00
2014-04-18 2406 6826704 3128 262738348 37.90 38.80 37.80 38.80 1.20 3.19% 38.65 2 38.80 7 0.00
2014-04-21 2406 6210813 2731 244348078 38.80 39.95 38.50 38.95 0.15 0.39% 38.90 157 38.95 3 0.00
2014-04-22 2406 3963171 2010 154113590 39.50 39.50 38.30 38.30 0.65 -1.67% 38.30 32 38.40 2 0.00
2014-04-23 2406 3845829 2251 147034827 39.00 39.30 37.50 38.25 0.05 -0.13% 38.20 22 38.25 18 0.00
2014-04-24 2406 8269418 3716 319770234 39.00 39.20 38.00 38.00 0.25 -0.65% 38.00 19 38.05 1 0.00
2014-04-25 2406 10651442 4596 383908912 38.00 38.35 35.35 35.80 2.20 -5.79% 35.75 18 35.80 21 0.00
2014-04-28 2406 11612822 4819 431546124 35.25 38.30 35.25 38.30 2.50 6.98% 38.30 2002 0.00 0 0.00
2014-04-29 2406 13265527 5253 507865523 38.50 38.90 37.60 38.10 0.20 -0.52% 38.10 56 38.15 17 0.00
2014-04-30 2406 6691435 3097 248558111 38.10 38.10 36.50 36.50 1.60 -4.2% 36.50 10 36.60 24 0.00
2014-05-02 2406 4125882 2438 152127501 36.70 37.40 36.50 37.00 0.50 1.37% 36.95 4 37.00 2 0.00
2014-05-05 2406 4709801 2030 174812171 37.20 37.45 36.80 37.20 0.20 0.54% 37.15 27 37.20 44 0.00
2014-05-06 2406 6458933 2675 241473572 37.45 37.80 36.90 37.00 0.20 -0.54% 37.00 35 37.05 3 0.00
2014-05-07 2406 4852739 2281 180670943 37.30 37.65 37.00 37.00 0.00 0% 37.00 21 37.05 28 0.00
2014-05-08 2406 5994805 3027 219944715 37.10 37.30 36.35 36.35 0.65 -1.76% 36.35 72 36.40 49 0.00
2014-05-09 2406 11169083 5139 390719787 36.35 36.45 34.20 34.35 2.00 -5.5% 34.35 25 34.40 57 0.00
2014-05-12 2406 11927018 4933 410660562 34.35 35.40 33.50 34.00 0.35 -1.02% 34.00 91 34.05 1 0.00
2014-05-13 2406 11254451 4897 375884479 34.30 34.80 32.10 32.40 1.60 -4.71% 32.40 26 32.45 1 0.00
2014-05-14 2406 25817587 6103 890383856 34.40 34.65 33.80 34.10 1.70 5.25% 34.10 29 34.15 14 0.00
2014-05-15 2406 14010427 5585 470779056 33.80 34.10 33.00 34.10 0.00 0% 34.05 6 34.10 93 0.00
2014-05-16 2406 12455822 5015 425417774 33.80 34.45 33.70 34.40 0.30 0.88% 34.35 26 34.40 10 0.00
2014-05-19 2406 21451665 8751 760471561 34.40 36.55 34.25 36.50 2.10 6.1% 36.45 20 36.50 53 0.00
2014-05-20 2406 13011593 5652 475296848 36.70 37.20 36.00 36.00 0.50 -1.37% 36.00 250 36.10 11 0.00
2014-05-21 2406 8822151 4007 315602759 36.00 36.50 35.10 35.30 0.70 -1.94% 35.30 44 35.35 15 0.00
2014-05-22 2406 16622571 7124 608456205 36.00 37.30 35.80 36.65 1.35 3.82% 36.60 134 36.65 29 0.00
2014-05-23 2406 22002619 9214 820011866 36.95 37.95 36.50 37.60 0.95 2.59% 37.60 25 37.65 19 0.00
2014-05-26 2406 11379154 4589 424085498 37.60 37.85 36.90 36.95 0.65 -1.73% 36.95 51 37.00 16 0.00
2014-05-27 2406 5444694 2296 200723527 36.80 37.15 36.65 36.65 0.30 -0.81% 36.65 70 36.70 2 0.00
2014-05-28 2406 10166551 4310 380022941 37.00 37.65 36.90 37.30 0.65 1.77% 37.30 81 37.40 23 0.00
2014-05-29 2406 7382315 3223 273160382 37.35 37.55 36.80 36.80 0.50 -1.34% 36.80 72 36.85 9 0.00
2014-05-30 2406 5923679 2416 218716923 37.00 37.15 36.65 37.15 0.35 0.95% 37.10 26 37.15 53 0.00
2014-06-03 2406 7518969 2814 280407204 37.30 37.70 36.80 36.80 0.35 -0.94% 36.80 94 36.85 2 0.00
2014-06-04 2406 8791180 3769 320302151 37.05 37.30 35.70 36.00 0.80 -2.17% 35.95 52 36.00 10 0.00
2014-06-05 2406 7505320 3410 267547404 36.25 36.25 35.30 35.60 0.40 -1.11% 35.60 14 35.65 6 0.00
2014-06-06 2406 9689239 4208 354043377 36.50 37.10 36.00 36.35 0.75 2.11% 36.35 169 36.40 11 0.00
2014-06-09 2406 21151202 6093 814128631 36.80 38.85 36.75 38.85 2.50 6.88% 38.85 11046 0.00 0 0.00
2014-06-10 2406 26605891 9419 1035253141 38.95 39.45 38.20 38.85 0.00 0% 38.85 125 38.90 21 0.00
2014-06-11 2406 24070993 9174 978019136 39.10 41.50 39.10 40.80 1.95 5.02% 40.80 30 40.85 22 0.00
2014-06-12 2406 25279975 10689 1049229075 41.00 42.70 40.35 41.00 0.20 0.49% 40.95 63 41.00 62 0.00
2014-06-13 2406 11643675 4950 475674933 41.20 41.50 40.30 40.60 0.40 -0.98% 40.60 24 40.65 22 0.00
2014-06-16 2406 11310525 4644 459076100 40.95 41.25 40.00 40.00 0.60 -1.48% 40.00 667 40.20 6 0.00
2014-06-17 2406 11492351 4610 468319833 40.50 41.40 40.20 40.30 0.30 0.75% 40.25 99 40.30 28 0.00
2014-06-18 2406 15045764 6392 596422361 40.80 41.05 38.30 39.30 1.00 -2.48% 39.25 6 39.30 29 0.00
2014-06-19 2406 7397098 3128 292222783 39.70 40.00 39.15 39.20 0.10 -0.25% 39.20 45 39.25 14 0.00
2014-06-20 2406 7384526 3339 289549714 39.65 39.65 38.85 39.20 0.00 0% 39.20 19 39.25 29 0.00
2014-06-23 2406 17248973 6548 641285259 39.00 39.00 36.50 36.50 2.70 -6.89% 0.00 0 36.50 3922 0.00
2014-06-24 2406 16286391 6871 577586144 36.40 36.50 34.70 35.95 0.55 -1.51% 35.95 33 36.00 54 0.00
2014-06-25 2406 14779826 6168 537424201 35.45 37.00 35.20 36.15 0.20 0.56% 36.15 8 36.20 18 0.00
2014-06-26 2406 14883279 6452 526718693 36.15 36.60 34.70 34.70 1.45 -4.01% 34.70 148 34.75 66 0.00
2014-06-27 2406 8133693 3762 284549121 34.50 35.40 34.30 35.10 0.40 1.15% 35.05 12 35.10 37 0.00
2014-06-30 2406 4774809 2361 167486008 35.50 35.55 34.60 34.90 0.20 -0.57% 34.90 92 35.00 28 0.00
2014-07-01 2406 11424038 5339 412542808 35.00 36.60 35.00 36.25 1.35 3.87% 36.25 139 36.30 40 0.00
2014-07-02 2406 9201051 3794 328803105 36.30 36.45 35.15 35.45 0.80 -2.21% 35.40 13 35.45 30 0.00
2014-07-03 2406 8122474 3624 290052974 35.00 36.20 35.00 36.15 0.70 1.97% 36.15 70 36.20 169 0.00
2014-07-04 2406 11032999 4295 401478064 36.55 36.90 36.00 36.00 0.15 -0.41% 36.00 138 36.05 7 0.00
2014-07-07 2406 7404499 3505 258699529 35.70 35.70 34.50 34.75 1.25 -3.47% 34.75 106 34.80 15 0.00
2014-07-08 2406 9185394 3833 314608876 34.75 34.90 33.70 34.10 0.65 -1.87% 34.10 147 34.15 18 0.00
2014-07-09 2406 8637738 3650 298851592 34.50 35.20 34.15 34.35 0.25 0.73% 34.35 99 34.40 30 0.00
2014-07-10 2406 5946370 2583 202568902 34.50 34.60 33.85 33.95 0.40 -1.16% 33.90 177 33.95 6 0.00
2014-07-11 2406 6989141 3422 232095616 33.80 34.10 32.70 33.20 0.75 -2.21% 33.15 2 33.20 23 0.00
2014-07-14 2406 4476380 1984 150856685 33.30 33.95 33.30 33.80 0.60 1.81% 33.75 24 33.80 19 0.00
2014-07-15 2406 9967749 4310 348809397 34.30 35.40 34.05 34.90 1.10 3.25% 34.90 41 34.95 8 0.00
2014-07-16 2406 5518995 2405 192720924 35.50 35.50 34.55 34.60 0.30 -0.86% 34.55 101 34.60 3 0.00
2014-07-17 2406 4883063 2050 168656648 34.30 34.95 34.30 34.30 0.30 -0.87% 34.30 88 34.35 4 0.00
2014-07-18 2406 5554271 2379 193417298 34.40 35.20 34.40 34.40 0.10 0.29% 34.40 128 34.50 11 0.00
2014-07-21 2406 2793441 1383 95712644 34.50 34.75 34.05 34.10 0.30 -0.87% 34.05 60 34.10 32 0.00
2014-07-22 2406 3955773 2036 137310312 34.25 34.95 34.20 34.90 0.80 2.35% 34.85 3 34.90 73 0.00
2014-07-24 2406 12518163 5126 445900768 34.95 36.30 34.60 36.00 1.10 3.15% 36.00 6 36.05 7 0.00
2014-07-25 2406 6990775 3177 249547330 36.10 36.40 35.10 35.10 0.90 -2.5% 35.10 66 35.20 50 0.00
2014-07-28 2406 2769583 1043 90426857 32.65 32.65 32.65 32.65 2.45 -6.98% 0.00 0 32.65 10918 0.00
2014-07-29 2406 14082463 5594 435517068 30.85 32.00 30.40 30.85 1.80 -5.51% 30.80 8 30.85 27 0.00
2014-07-30 2406 9501690 4276 290580780 31.00 31.30 29.75 30.65 0.20 -0.65% 30.65 18 30.70 9 0.00
2014-07-31 2406 4997606 2403 154679282 31.10 31.30 30.50 30.70 0.05 0.16% 30.70 29 30.80 2 0.00
2014-08-01 2406 6450390 2909 191933900 29.80 30.40 29.20 29.75 0.95 -3.09% 29.75 1 29.80 14 0.00
2014-08-04 2406 4055668 1852 122076540 29.50 30.50 29.50 30.15 0.40 1.34% 30.15 2 30.20 14 0.00
2014-08-05 2406 3961922 1884 120910142 30.55 30.95 30.10 30.10 0.05 -0.17% 30.10 5 30.20 20 0.00
2014-08-06 2406 8826195 3690 254012855 30.20 30.55 28.00 28.35 1.75 -5.81% 28.35 17 28.40 2 0.00
2014-08-07 2406 4769365 2712 136033426 28.45 29.10 28.00 28.00 0.35 -1.23% 28.00 399 28.05 4 0.00
2014-08-08 2406 6052300 2945 169163502 28.00 28.50 27.40 28.35 0.35 1.25% 28.35 68 28.40 14 0.00
2014-08-11 2406 4463180 1997 129369220 28.60 29.35 28.60 28.95 0.60 2.12% 28.95 54 29.00 2 0.00
2014-08-12 2406 3436116 1709 99133826 28.95 29.15 28.60 28.70 0.25 -0.86% 28.70 47 28.75 8 0.00
2014-08-13 2406 3242189 1458 91793684 28.70 28.80 28.00 28.50 0.20 -0.7% 28.45 14 28.50 7 0.00
2014-08-14 2406 7751341 3335 215721155 28.20 28.25 27.50 27.50 1.00 -3.51% 27.50 222 27.55 28 0.00
2014-08-15 2406 3169099 1472 87968547 27.50 27.95 27.50 27.60 0.10 0.36% 27.60 64 27.65 2 0.00
2014-08-18 2406 3478459 1381 89988694 26.80 26.80 25.70 25.70 1.90 -6.88% 0.00 0 25.70 5098 0.00
2014-08-19 2406 12824465 5157 332969131 25.10 26.75 24.80 26.35 0.65 2.53% 26.30 35 26.35 11 0.00
2014-08-20 2406 4683885 2246 123518376 26.80 26.85 25.80 25.80 0.55 -2.09% 25.80 133 25.85 3 0.00
2014-08-21 2406 3847937 1783 98671418 25.50 26.00 25.20 25.85 0.05 0.19% 25.80 14 25.85 13 0.00
2014-08-22 2406 4510223 2156 119272613 26.30 26.75 26.05 26.70 0.85 3.29% 26.65 68 26.70 14 0.00
2014-08-25 2406 7760190 3407 216991868 26.80 28.55 26.55 28.55 1.85 6.93% 28.55 9191 0.00 0 0.00
2014-08-26 2406 8293200 3322 237413204 28.55 28.95 28.30 28.55 0.00 0% 28.50 35 28.55 20 0.00
2014-08-27 2406 6503516 2809 186783075 28.70 29.30 28.15 28.15 0.40 -1.4% 28.15 71 28.20 15 0.00
2014-08-28 2406 5508191 2452 157417385 28.50 28.85 28.20 28.35 0.20 0.71% 28.35 218 28.40 3 0.00
2014-08-29 2406 3230464 1569 92265220 28.35 28.80 28.35 28.50 0.15 0.53% 28.45 43 28.50 45 0.00
2014-09-01 2406 2581795 1331 73083873 28.60 28.65 28.15 28.15 0.35 -1.23% 28.15 37 28.20 6 0.00
2014-09-02 2406 4955674 2188 142120535 28.35 29.10 28.25 28.25 0.10 0.36% 28.25 3 28.30 14 0.00
2014-09-03 2406 3079201 1300 86943205 28.50 28.50 28.00 28.50 0.25 0.88% 28.45 9 28.50 88 0.00
2014-09-04 2406 5473530 2274 156687388 28.75 28.90 28.20 28.20 0.30 -1.05% 28.20 15 28.35 2 0.00
2014-09-05 2406 2887560 1372 82489657 28.50 28.90 28.25 28.55 0.35 1.24% 28.50 65 28.55 64 0.00
2014-09-09 2406 2210837 1027 63266151 28.80 29.10 28.20 28.20 0.35 -1.23% 28.20 117 28.25 4 0.00
2014-09-10 2406 1977386 1045 55730592 28.20 28.45 28.00 28.20 0.00 0% 28.20 29 28.25 1 0.00
2014-09-11 2406 4315966 2063 123917726 28.50 28.85 28.35 28.50 0.30 1.06% 28.50 2 28.60 11 0.00
2014-09-12 2406 3582339 1526 102652241 28.80 28.85 28.35 28.75 0.25 0.88% 28.70 3 28.75 11 0.00
2014-09-15 2406 4542979 1990 131864491 28.90 29.40 28.75 28.75 0.00 0% 28.75 42 28.90 3 0.00
2014-09-16 2406 4957139 2141 137159787 28.75 28.90 26.75 27.30 1.45 -5.04% 27.30 4 27.35 28 0.00
2014-09-17 2406 2973083 1383 81647149 27.40 27.70 27.15 27.15 0.15 -0.55% 27.15 85 27.30 13 0.00
2014-09-18 2406 6862099 2563 196511121 27.40 29.05 27.40 29.05 1.90 7% 29.05 13459 0.00 0 0.00
2014-09-19 2406 13558758 4813 400196052 29.50 29.90 29.15 29.30 0.25 0.86% 29.30 41 29.35 20 0.00
2014-09-22 2406 7786483 2970 231718793 29.40 30.05 29.30 29.50 0.20 0.68% 29.50 131 29.55 2 0.00
2014-09-23 2406 13610492 5658 419128151 29.70 31.40 29.50 30.75 1.25 4.24% 30.75 43 30.80 21 0.00
2014-09-24 2406 7213098 3076 220590126 30.95 31.20 30.20 30.55 0.20 -0.65% 30.50 41 30.55 45 0.00
2014-09-25 2406 7565267 3153 227398970 30.90 31.10 29.30 29.45 1.10 -3.6% 29.45 40 29.50 25 0.00
2014-09-26 2406 4079691 1979 121373431 29.25 30.10 29.20 29.75 0.30 1.02% 29.75 21 29.80 11 0.00
2014-09-29 2406 5331139 2575 163065510 30.00 30.95 30.00 30.70 0.95 3.19% 30.65 35 30.70 24 0.00
2014-09-30 2406 5542408 2492 168892298 30.90 30.95 29.90 30.60 0.10 -0.33% 30.55 4 30.60 23 0.00
2014-10-01 2406 3715042 1708 112761906 30.30 30.80 30.05 30.05 0.55 -1.8% 30.05 33 30.10 28 0.00
2014-10-02 2406 3321448 1508 100446249 30.05 30.50 29.95 30.30 0.25 0.83% 30.25 30 30.30 16 0.00
2014-10-03 2406 2749308 1162 83721190 30.60 30.65 30.20 30.65 0.35 1.16% 30.60 1 30.65 25 0.00
2014-10-06 2406 5074545 1913 155795700 30.70 31.00 30.25 30.25 0.40 -1.31% 30.25 16 30.30 8 0.00
2014-10-07 2406 5668404 2516 173795953 30.50 30.95 30.35 30.35 0.10 0.33% 30.35 30 30.40 2 0.00
2014-10-08 2406 4600074 1722 138711000 30.35 30.70 29.85 29.90 0.45 -1.48% 29.90 14 29.95 7 0.00
2014-10-09 2406 4263291 1767 126245577 30.20 30.35 29.10 29.30 0.60 -2.01% 29.30 27 29.35 18 0.00
2014-10-13 2406 5340832 2065 147645000 28.30 28.40 27.25 27.25 2.05 -7% 0.00 0 27.25 278 0.00
2014-10-14 2406 3813995 1616 104041158 27.00 27.60 26.80 27.50 0.25 0.92% 27.45 9 27.50 30 0.00
2014-10-15 2406 3232224 1529 88316848 27.80 27.95 26.85 26.90 0.60 -2.18% 26.90 36 26.95 14 0.00
2014-10-16 2406 6303300 2487 162850628 26.60 26.80 25.05 26.35 0.55 -2.04% 26.35 16 26.40 6 0.00
2014-10-17 2406 7652608 3201 191923413 26.00 26.20 24.55 24.55 1.80 -6.83% 0.00 0 24.55 291 0.00
2014-10-20 2406 5403775 2478 138050990 25.05 26.25 24.80 26.25 1.70 6.92% 26.25 646 0.00 0 0.00
2014-10-21 2406 3968425 1863 103681973 26.05 26.70 25.65 26.70 0.45 1.71% 26.30 13 26.70 130 0.00
2014-10-22 2406 5367101 2417 144295425 26.80 27.30 26.45 26.45 0.25 -0.94% 26.45 67 26.50 30 0.00
2014-10-23 2406 2765572 1275 73541645 26.30 26.90 26.20 26.70 0.25 0.95% 26.65 23 26.70 30 0.00
2014-10-24 2406 4360470 1839 117076635 27.05 27.30 26.50 26.50 0.20 -0.75% 26.50 258 26.70 9 0.00
2014-10-27 2406 4625281 1910 117202440 26.80 26.90 24.65 24.65 1.85 -6.98% 24.65 201 24.80 3 0.00
2014-10-28 2406 3732899 1712 95984245 25.00 26.30 25.00 26.30 1.65 6.69% 26.15 22 26.30 43 0.00
2014-10-29 2406 4735127 2104 126076940 26.30 27.05 26.15 26.50 0.20 0.76% 26.50 22 26.65 1 0.00
2014-10-30 2406 2524796 1218 66512041 26.10 26.65 26.05 26.40 0.10 -0.38% 26.40 22 26.45 14 0.00
2014-10-31 2406 2251790 1085 60000313 26.60 26.80 26.45 26.70 0.30 1.14% 26.70 3 26.75 16 0.00
2014-11-03 2406 5916845 2517 162264842 26.90 28.00 26.80 27.15 0.45 1.69% 27.15 41 27.20 5 0.00
2014-11-04 2406 2476827 1088 67060929 27.40 27.45 26.90 26.95 0.20 -0.74% 26.95 17 27.00 2 0.00
2014-11-05 2406 3789854 1547 101645866 27.05 27.30 26.45 26.45 0.50 -1.86% 26.45 13 26.50 15 0.00
2014-11-06 2406 4254083 1799 110292161 26.60 26.70 25.40 25.85 0.60 -2.27% 25.80 15 25.85 7 0.00
2014-11-07 2406 2651925 1387 69672678 25.85 26.55 25.85 26.35 0.50 1.93% 26.35 2 26.40 6 0.00
2014-11-10 2406 1620804 762 42776802 26.50 26.70 26.20 26.25 0.10 -0.38% 26.25 50 26.30 3 0.00
2014-11-11 2406 3145403 1428 83885255 26.70 26.85 26.40 26.60 0.35 1.33% 26.60 55 26.70 16 0.00
2014-11-12 2406 5216134 2215 134112478 26.05 26.25 25.30 25.50 1.10 -4.14% 25.45 65 25.50 10 0.00
2014-11-13 2406 2662851 1318 67956348 25.40 25.90 25.30 25.40 0.10 -0.39% 25.40 72 25.50 1 0.00
2014-11-14 2406 1544290 772 39254834 25.50 25.65 25.20 25.35 0.05 -0.2% 25.30 83 25.35 7 0.00
2014-11-17 2406 1828070 923 45687028 25.40 25.65 24.80 24.80 0.55 -2.17% 24.80 43 24.85 2 0.00
2014-11-18 2406 5555798 2189 130039028 25.00 25.20 23.10 23.10 1.70 -6.85% 0.00 0 23.10 1184 0.00
2014-11-19 2406 4796418 1886 110434945 23.10 23.45 22.50 23.35 0.25 1.08% 23.35 22 23.40 18 0.00
2014-11-20 2406 6185298 2859 144225387 23.50 23.95 22.65 23.85 0.50 2.14% 23.80 42 23.85 18 0.00
2014-11-21 2406 4368310 2027 105741673 23.85 24.75 23.60 23.80 0.05 -0.21% 23.80 237 23.90 7 0.00
2014-11-24 2406 2145804 1148 50621711 24.00 24.05 23.20 23.20 0.60 -2.52% 23.20 42 23.30 1 0.00
2014-11-25 2406 2540028 1242 60100459 23.25 23.85 23.25 23.80 0.60 2.59% 23.80 3 23.85 46 0.00
2014-11-26 2406 2922587 1240 68444392 23.80 23.95 23.15 23.20 0.60 -2.52% 23.20 221 23.25 4 0.00
2014-11-27 2406 2182702 964 50836384 23.40 23.60 23.15 23.20 0.00 0% 23.15 60 23.20 30 0.00
2014-11-28 2406 3252233 1465 74810298 23.20 23.40 22.70 22.75 0.45 -1.94% 22.75 94 22.80 16 0.00
2014-12-01 2406 11291181 3626 242058753 21.20 22.30 21.20 22.20 0.55 -2.42% 22.15 2 22.20 77 0.00
2014-12-02 2406 4897271 2320 110467444 22.20 23.15 22.15 22.90 0.70 3.15% 22.85 8 22.90 20 0.00
2014-12-03 2406 3759703 1638 87704491 23.30 23.55 23.05 23.25 0.35 1.53% 23.25 33 23.30 2 0.00
2014-12-04 2406 5412572 2214 128602524 23.65 24.15 23.30 23.75 0.50 2.15% 23.75 21 23.80 102 0.00
2014-12-05 2406 4410294 1714 105337451 23.75 24.15 23.55 23.85 0.10 0.42% 23.80 91 23.85 13 0.00
2014-12-08 2406 3068004 1468 71966488 23.85 24.00 23.15 23.35 0.50 -2.1% 23.35 7 23.40 33 0.00
2014-12-09 2406 2214020 913 51713512 23.20 23.75 23.10 23.10 0.25 -1.07% 23.10 74 23.15 104 0.00
2014-12-10 2406 1882167 884 43201141 23.00 23.30 22.75 22.90 0.20 -0.87% 22.90 11 22.95 1 0.00
2014-12-11 2406 2150570 971 49386965 22.85 23.15 22.70 23.15 0.25 1.09% 23.10 45 23.15 20 0.00
2014-12-12 2406 1464672 495 23710467 16.20 16.30 16.00 22.90 0.00 -1.08% 16.15 3 16.20 220 0.00
2014-12-15 2406 2110813 1221 47395976 22.60 22.80 22.15 22.55 0.35 -1.53% 22.55 16 22.60 2 0.00
2014-12-16 2406 2404855 1241 54978865 22.35 23.10 22.35 23.10 0.55 2.44% 23.10 13 23.15 84 0.00
2014-12-17 2406 8973387 3851 217238360 23.40 24.60 23.30 24.00 0.90 3.9% 24.00 138 24.05 1 0.00
2014-12-18 2406 6137303 2675 149309702 24.40 24.80 23.85 23.95 0.05 -0.21% 23.95 23 24.00 18 0.00
2014-12-19 2406 4419108 1788 106818512 24.30 24.65 23.80 23.80 0.15 -0.63% 23.80 412 23.85 3 0.00
2014-12-22 2406 2987176 1390 72208082 24.00 24.40 23.90 24.35 0.55 2.31% 24.35 31 24.40 79 0.00
2014-12-23 2406 3136429 1434 76812334 24.70 24.70 24.20 24.55 0.20 0.82% 24.55 6 24.60 8 0.00
2014-12-24 2406 9299807 3652 232544375 24.60 25.55 24.25 25.40 0.85 3.46% 25.40 16 25.45 57 0.00
2014-12-25 2406 4439128 1733 112724786 25.50 25.70 25.05 25.40 0.00 0% 25.40 24 25.45 4 0.00
2014-12-26 2406 6445797 2848 167397201 25.50 26.25 25.40 26.00 0.60 2.36% 25.95 40 26.00 12 0.00
2014-12-27 2406 10803013 4390 290517695 26.30 27.40 26.25 27.00 1.00 3.85% 27.00 23 27.10 3 0.00
2014-12-29 2406 5526838 2565 146352288 27.30 27.30 26.00 26.00 1.00 -3.7% 26.00 163 26.15 63 0.00
2014-12-30 2406 3136694 1586 81523419 26.00 26.25 25.70 26.00 0.00 0% 25.95 6 26.00 12 0.00
2014-12-31 2406 2957481 1396 77877319 26.20 26.60 26.00 26.35 0.35 1.35% 26.35 10 26.40 30 0.00