友達(2409)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　9.47
0
0%		9.56
0.09
0.95%		 　9.37
-0.19
-1.99%		9.44
0.07
0.75%		9.42
-0.02
-0.21%		9.55
0.13
1.38%		9.58
0.03
0.31%		 　9.55
-0.03
-0.31%		9.37
-0.18
-1.88%		9.37
0
0%		9.36
-0.01
-0.11%		9.37
0.01
0.11%		 　9.40
0.03
0.32%		9.26
-0.14
-1.49%		9.11
-0.15
-1.62%		9.16
0.05
0.55%		9.21
0.05
0.55%		 　9.01
-0.2
-2.17%		 9.27
2 月　　　　8.80
-0.21
-2.33%		8.80
0
0%		9.05
0.25
2.84%		 　9.01
-0.04
-0.44%		9.08
0.07
0.78%		9.23
0.15
1.65%		9.24
0.01
0.11%		9.28
0.04
0.43%		 　9.30
0.02
0.22%		9.25
-0.05
-0.54%		9.20
-0.05
-0.54%		9.23
0.03
0.33%		9.87
0.64
6.93%		 　10.25
0.38
3.85%		10.20
-0.05
-0.49%		10.25
0.05
0.49%		10.30
0.05
0.49%		 9.56
3 月　　10.15
-0.15
-1.46%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.20
0.1
0.99%		10.15
-0.05
-0.49%		 　9.89
-0.26
-2.56%		9.93
0.04
0.4%		9.96
0.03
0.3%		9.96
0
0%		10.05
0.09
0.9%		 　10.65
0.6
5.97%		10.50
-0.15
-1.41%		10.45
-0.05
-0.48%		10.15
-0.3
-2.87%		10.20
0.05
0.49%		 　10.35
0.15
1.47%		10.45
0.1
0.97%		10.75
0.3
2.87%		10.55
-0.2
-1.86%		10.60
0.05
0.47%		 10.75
0.15
1.42%		10.32
4 月11.00
0.25
2.33%		11.20
0.2
1.82%		11.80
0.6
5.36%		 　　11.85
0.05
0.42%		11.60
-0.25
-2.11%		12.00
0.4
3.45%		11.95
-0.05
-0.42%		11.90
-0.05
-0.42%		 　11.70
-0.2
-1.68%		11.20
-0.5
-4.27%		11.70
0.5
4.46%		11.55
-0.15
-1.28%		11.65
0.1
0.87%		 　11.75
0.1
0.86%		12.15
0.4
3.4%		11.90
-0.25
-2.06%		12.00
0.1
0.84%		11.50
-0.5
-4.17%		 　11.70
0.2
1.74%		11.70
0
0%		11.40
-0.3
-2.56%		 11.69
5 月　11.70
0.3
2.63%		 　11.70
0
0%		11.60
-0.1
-0.85%		11.70
0.1
0.86%		11.55
-0.15
-1.28%		11.30
-0.25
-2.16%		 　10.90
-0.4
-3.54%		11.10
0.2
1.83%		11.30
0.2
1.8%		11.20
-0.1
-0.88%		11.10
-0.1
-0.89%		 　11.20
0.1
0.9%		11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.35
0.15
1.34%		11.55
0.2
1.76%		 　11.40
-0.15
-1.3%		11.40
0
0%		11.50
0.1
0.88%		11.50
0
0%		11.45
-0.05
-0.43%		 11.38
6 月　　11.60
0.15
1.31%		11.95
0.35
3.02%		11.75
-0.2
-1.67%		12.00
0.25
2.13%		 　12.00
0
0%		11.90
-0.1
-0.83%		12.15
0.25
2.1%		12.05
-0.1
-0.82%		11.95
-0.1
-0.83%		 　11.80
-0.15
-1.26%		11.60
-0.2
-1.69%		11.60
0
0%		11.65
0.05
0.43%		11.60
-0.05
-0.43%		 　11.50
-0.1
-0.86%		11.60
0.1
0.87%		11.60
0
0%		12.30
0.7
6.03%		12.00
-0.3
-2.44%		 　12.65
0.65
5.42%		 11.91
7 月12.60
-0.05
-0.4%		12.80
0.2
1.59%		13.35
0.55
4.3%		13.20
-0.15
-1.12%		 　13.30
0.1
0.76%		13.25
-0.05
-0.38%		12.90
-0.35
-2.64%		13.20
0.3
2.33%		12.95
-0.25
-1.89%		 　13.80
0.85
6.56%		13.80
0
0%		13.75
-0.05
-0.36%		13.75
0
0%		13.90
0.15
1.09%		 　13.60
-0.3
-2.16%		13.45
-0.15
-1.1%		 13.90
0.45
3.35%		13.90
0
0%		 　13.90
0
0%		13.30
-0.6
-4.32%		13.80
0.5
3.76%		13.65
-0.15
-1.09%		13.5
8 月13.80
0.15
1.1%		 　13.75
-0.05
-0.36%		13.50
-0.25
-1.82%		13.00
-0.5
-3.7%		13.25
0.25
1.92%		13.40
0.15
1.13%		 　13.90
0.5
3.73%		13.70
-0.2
-1.44%		13.90
0.2
1.46%		13.90
0
0%		14.00
0.1
0.72%		 　13.90
-0.1
-0.71%		13.95
0.05
0.36%		13.95
0
0%		13.65
-0.3
-2.15%		13.70
0.05
0.37%		 　13.70
0
0%		13.75
0.05
0.36%		14.65
0.9
6.55%		14.90
0.25
1.71%		14.85
-0.05
-0.34%		 13.93
9 月14.85
0
0%		14.30
-0.55
-3.7%		14.45
0.15
1.05%		14.40
-0.05
-0.35%		14.50
0.1
0.69%		 　　14.70
0.2
1.38%		14.55
-0.15
-1.02%		14.80
0.25
1.72%		14.50
-0.3
-2.03%		 　14.25
-0.25
-1.72%		13.55
-0.7
-4.91%		13.80
0.25
1.85%		13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		 　13.30
-0.35
-2.56%		13.25
-0.05
-0.38%		13.55
0.3
2.26%		13.20
-0.35
-2.58%		13.15
-0.05
-0.38%		 　13.15
0
0%		12.85
-0.3
-2.28%		 13.88
10 月12.95
0.1
0.78%		12.70
-0.25
-1.93%		12.95
0.25
1.97%		 　12.95
0
0%		12.80
-0.15
-1.16%		12.75
-0.05
-0.39%		12.80
0.05
0.39%		 　　12.05
-0.75
-5.86%		12.20
0.15
1.24%		12.05
-0.15
-1.23%		11.80
-0.25
-2.07%		11.60
-0.2
-1.69%		 　11.65
0.05
0.43%		11.95
0.3
2.58%		12.75
0.8
6.69%		13.00
0.25
1.96%		12.65
-0.35
-2.69%		 　12.90
0.25
1.98%		13.20
0.3
2.33%		13.70
0.5
3.79%		13.95
0.25
1.82%		14.40
0.45
3.23%		12.67
11 月 　14.35
-0.05
-0.35%		14.80
0.45
3.14%		14.65
-0.15
-1.01%		14.25
-0.4
-2.73%		14.90
0.65
4.56%		 　14.65
-0.25
-1.68%		14.00
-0.65
-4.44%		14.25
0.25
1.79%		14.05
-0.2
-1.4%		14.25
0.2
1.42%		 　14.00
-0.25
-1.75%		13.80
-0.2
-1.43%		14.30
0.5
3.62%		14.65
0.35
2.45%		14.60
-0.05
-0.34%		 　14.50
-0.1
-0.68%		14.60
0.1
0.69%		14.35
-0.25
-1.71%		14.60
0.25
1.74%		14.60
0
0%		 14.44
12 月14.70
0.1
0.68%		14.30
-0.4
-2.72%		15.20
0.9
6.29%		15.25
0.05
0.33%		15.15
-0.1
-0.66%		 　14.75
-0.4
-2.64%		14.75
0
0%		14.10
-0.65
-4.41%		14.35
0.25
1.77%		14.45
0.1
0.7%		 　14.20
-0.25
-1.73%		14.40
0.2
1.41%		14.50
0.1
0.69%		14.45
-0.05
-0.34%		14.30
-0.15
-1.04%		 　15.10
0.8
5.59%		15.15
0.05
0.33%		16.20
1.05
6.93%		16.20
0
0%		16.55
0.35
2.16%		16.25
-0.3
-1.81%		 16.50
0.25
1.54%		16.30
-0.2
-1.21%		16.20
-0.1
-0.61%		15.14

說明:最高漲幅:6.93%最低跌幅:-5.86% 最高價:16.55最低價:8.80平均價:12.36,灰色底表示週末,漲144天(35.19)元,跌138天(-27.89)元,平盤32天
7%=6,6%=6,5%=4,4%=9,3%=12,2%=30,1%=50,0%=59,-0%=1,-1%=2,-2%=9,-3%=13,-4%=30,-5%=40,-6%=43,

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 2409 62925879 11633 601560963 9.58 9.69 9.45 9.47 0.05 0% 9.47 178 9.48 106 0.00
2014-01-03 2409 45346451 8262 430692742 9.47 9.58 9.39 9.56 0.09 0.95% 9.56 268 9.57 538 0.00
2014-01-06 2409 54013420 8851 512144850 9.65 9.66 9.35 9.37 0.19 -1.99% 9.37 22 9.38 56 0.00
2014-01-07 2409 36704513 6133 348345887 9.40 9.54 9.40 9.44 0.07 0.75% 9.44 257 9.45 47 0.00
2014-01-08 2409 29608402 5124 280373340 9.50 9.53 9.41 9.42 0.02 -0.21% 9.42 1874 9.43 7 0.00
2014-01-09 2409 83249929 12284 796121751 9.41 9.68 9.39 9.55 0.13 1.38% 9.54 130 9.55 390 0.00
2014-01-10 2409 59016666 9152 567730043 9.60 9.70 9.56 9.58 0.03 0.31% 9.58 784 9.59 120 0.00
2014-01-13 2409 53520164 9877 514384720 9.67 9.71 9.55 9.55 0.03 -0.31% 9.55 239 9.56 78 0.00
2014-01-14 2409 57028884 11390 534718040 9.47 9.47 9.32 9.37 0.18 -1.88% 9.36 501 9.37 195 0.00
2014-01-15 2409 36735542 6393 345859116 9.42 9.46 9.37 9.37 0.00 0% 9.37 954 9.38 389 0.00
2014-01-16 2409 38744086 6101 363916389 9.47 9.48 9.34 9.36 0.01 -0.11% 9.35 704 9.36 9 0.00
2014-01-17 2409 22583497 4512 211488535 9.36 9.41 9.33 9.37 0.01 0.11% 9.37 212 9.38 34 0.00
2014-01-20 2409 23330464 4604 219368906 9.42 9.44 9.36 9.40 0.03 0.32% 9.39 2448 9.40 138 0.00
2014-01-21 2409 43333577 7000 404713422 9.41 9.44 9.26 9.26 0.14 -1.49% 9.26 773 9.27 40 0.00
2014-01-22 2409 54882855 10078 503060181 9.23 9.26 9.11 9.11 0.15 -1.62% 9.11 655 9.12 56 0.00
2014-01-23 2409 31927919 5900 292670281 9.11 9.23 9.11 9.16 0.05 0.55% 9.15 495 9.16 292 0.00
2014-01-24 2409 29733583 5158 272282487 9.15 9.21 9.10 9.21 0.05 0.55% 9.20 437 9.21 70 0.00
2014-01-27 2409 44147883 8996 399391636 9.11 9.14 9.01 9.01 0.20 -2.17% 9.01 306 9.02 43 0.00
2014-02-05 2409 79679549 16211 704585541 8.83 8.98 8.80 8.80 0.21 -2.33% 8.80 2675 8.81 271 0.00
2014-02-06 2409 32428092 8208 286202282 8.89 8.89 8.80 8.80 0.00 0% 8.80 1133 8.81 6 0.00
2014-02-07 2409 56424589 9902 508008153 8.89 9.10 8.87 9.05 0.25 2.84% 9.04 138 9.05 125 0.00
2014-02-10 2409 34794340 6709 316310610 9.15 9.18 9.01 9.01 0.04 -0.44% 9.01 1278 9.02 31 0.00
2014-02-11 2409 20066255 3397 181740917 9.02 9.08 9.02 9.08 0.07 0.78% 9.07 38 9.08 192 0.00
2014-02-12 2409 48735904 8340 448206724 9.13 9.23 9.13 9.23 0.15 1.65% 9.23 188 9.24 903 0.00
2014-02-13 2409 86195649 12528 806431710 9.27 9.45 9.24 9.24 0.01 0.11% 9.24 203 9.25 70 0.00
2014-02-14 2409 43107315 6637 400890265 9.31 9.36 9.25 9.28 0.04 0.43% 9.28 86 9.29 188 0.00
2014-02-17 2409 30623304 5475 286315991 9.38 9.42 9.30 9.30 0.02 0.22% 9.29 401 9.30 18 0.00
2014-02-18 2409 22936856 4585 211214603 9.30 9.30 9.17 9.25 0.05 -0.54% 9.23 19 9.25 80 0.00
2014-02-19 2409 21837806 4567 201059997 9.25 9.28 9.18 9.20 0.05 -0.54% 9.20 166 9.21 463 0.00
2014-02-20 2409 19835407 4383 182579229 9.20 9.24 9.16 9.23 0.03 0.33% 9.22 11 9.23 74 0.00
2014-02-21 2409 219768341 29037 2139642639 9.57 9.87 9.40 9.87 0.64 6.93% 9.87 31091 0.00 0 0.00
2014-02-24 2409 265147899 35963 2147483647 10.15 10.50 10.10 10.25 0.38 3.85% 10.25 2770 10.30 1446 0.00
2014-02-25 2409 111979517 16011 1149851040 10.40 10.50 10.15 10.20 0.05 -0.49% 10.20 2807 10.25 2395 0.00
2014-02-26 2409 80007216 11053 823040708 10.20 10.35 10.20 10.25 0.05 0.49% 10.25 338 10.30 853 0.00
2014-02-27 2409 58227613 9421 599648734 10.30 10.35 10.25 10.30 0.05 0.49% 10.30 258 10.35 6139 0.00
2014-03-03 2409 51133116 7785 520092070 10.25 10.25 10.10 10.15 0.15 -1.46% 10.15 1065 10.20 2321 0.00
2014-03-04 2409 77629265 10779 784683472 10.10 10.30 10.00 10.05 0.10 -0.99% 10.05 1473 10.10 800 0.00
2014-03-05 2409 49893065 7321 506372390 10.25 10.30 10.05 10.10 0.05 0.5% 10.10 690 10.15 1158 0.00
2014-03-06 2409 43376180 5448 441162014 10.20 10.25 10.10 10.20 0.10 0.99% 10.15 1115 10.20 3207 0.00
2014-03-07 2409 70496671 9681 724305021 10.30 10.40 10.15 10.15 0.05 -0.49% 10.15 465 10.20 1565 0.00
2014-03-10 2409 57115761 10956 568981919 10.10 10.15 9.86 9.89 0.26 -2.56% 9.89 49 9.90 123 0.00
2014-03-11 2409 49151326 9078 489353875 9.96 10.05 9.85 9.93 0.04 0.4% 9.93 621 9.94 101 0.00
2014-03-12 2409 48255540 9341 481867742 9.99 10.05 9.94 9.96 0.03 0.3% 9.95 358 9.96 273 0.00
2014-03-13 2409 61375102 10237 616734406 10.05 10.20 9.96 9.96 0.00 0% 9.96 1060 9.98 6 0.00
2014-03-14 2409 55154767 8548 551971390 9.95 10.10 9.91 10.05 0.09 0.9% 10.00 1248 10.05 1125 0.00
2014-03-17 2409 176697832 25896 1849752339 10.25 10.70 10.15 10.65 0.60 5.97% 10.65 575 10.70 9029 0.00
2014-03-18 2409 137620814 19252 1485072327 10.80 11.00 10.50 10.50 0.15 -1.41% 10.50 1577 10.55 122 0.00
2014-03-19 2409 66635001 9712 699940341 10.60 10.60 10.40 10.45 0.05 -0.48% 10.45 1789 10.50 182 0.00
2014-03-20 2409 59902345 9210 614904805 10.40 10.40 10.15 10.15 0.30 -2.87% 10.15 2475 10.20 253 0.00
2014-03-21 2409 54482598 7377 560151425 10.30 10.40 10.20 10.20 0.05 0.49% 10.20 2955 10.25 209 0.00
2014-03-24 2409 53002352 8530 542432730 10.20 10.40 10.00 10.35 0.15 1.47% 10.30 2822 10.35 1002 0.00
2014-03-25 2409 51964723 7933 539733202 10.35 10.45 10.30 10.45 0.10 0.97% 10.40 410 10.45 3933 24.30
2014-03-26 2409 159861292 21771 1723105157 10.50 11.05 10.45 10.75 0.30 2.87% 10.75 70 10.80 4654 25.00
2014-03-27 2409 75337738 11312 809078653 10.85 10.90 10.55 10.55 0.20 -1.86% 10.55 1798 10.60 16 24.53
2014-03-28 2409 40377800 7686 429112023 10.60 10.75 10.55 10.60 0.05 0.47% 10.60 242 10.65 4517 24.65
2014-03-31 2409 38795018 6569 416301910 10.80 10.80 10.65 10.75 0.15 1.42% 10.70 1004 10.75 836 25.00
2014-04-01 2409 95214666 14318 1041547376 10.80 11.00 10.75 11.00 0.25 2.33% 10.95 545 11.00 19757 25.58
2014-04-02 2409 98614206 15030 1108749306 11.20 11.40 11.10 11.20 0.20 1.82% 11.15 3091 11.20 299 26.05
2014-04-03 2409 298623171 36691 2147483647 11.30 11.90 11.20 11.80 0.60 5.36% 11.75 838 11.80 3386 27.44
2014-04-07 2409 168523713 22761 2004192284 11.80 12.05 11.70 11.85 0.05 0.42% 11.85 2820 11.90 1722 27.56
2014-04-08 2409 82932451 12156 968737713 11.85 11.95 11.55 11.60 0.25 -2.11% 11.60 1488 11.65 1299 26.98
2014-04-09 2409 129393340 20891 1547346458 11.80 12.05 11.75 12.00 0.40 3.45% 11.95 2577 12.00 612 27.91
2014-04-10 2409 129889938 18041 1565940418 12.20 12.20 11.85 11.95 0.05 -0.42% 11.90 1186 11.95 1567 27.79
2014-04-11 2409 89696705 16022 1063649116 11.80 11.95 11.80 11.90 0.05 -0.42% 11.85 495 11.90 2317 27.67
2014-04-14 2409 49712466 7649 583808084 11.90 11.95 11.65 11.70 0.20 -1.68% 11.65 3228 11.70 48 27.21
2014-04-15 2409 131059417 16258 1504102965 11.80 11.85 11.20 11.20 0.50 -4.27% 11.20 6207 11.25 64 26.05
2014-04-16 2409 117054519 19586 1350844862 11.20 11.70 11.20 11.70 0.50 4.46% 11.65 1809 11.70 3200 27.21
2014-04-17 2409 63418216 8692 736992519 11.75 11.80 11.50 11.55 0.15 -1.28% 11.55 272 11.60 199 26.86
2014-04-18 2409 32479661 4690 377852259 11.70 11.70 11.55 11.65 0.10 0.87% 11.60 806 11.65 4046 27.09
2014-04-21 2409 43274205 6505 509149454 11.65 11.90 11.60 11.75 0.10 0.86% 11.75 205 11.80 2833 27.33
2014-04-22 2409 134290481 19830 1626742829 11.95 12.25 11.95 12.15 0.40 3.4% 12.10 2573 12.15 6368 28.26
2014-04-23 2409 88478388 13339 1064845100 12.25 12.30 11.85 11.90 0.25 -2.06% 11.90 2826 11.95 241 27.67
2014-04-24 2409 80494513 9836 955236545 11.90 12.00 11.70 12.00 0.10 0.84% 11.95 421 12.00 5790 27.91
2014-04-25 2409 108236922 13718 1259832130 11.95 12.00 11.40 11.50 0.50 -4.17% 11.50 85 11.55 86 26.74
2014-04-28 2409 85431487 10883 983064266 11.30 11.80 11.20 11.70 0.20 1.74% 11.70 1463 11.75 1183 27.21
2014-04-29 2409 45670746 5858 532039189 11.70 11.75 11.50 11.70 0.00 0% 11.65 762 11.70 1334 27.21
2014-04-30 2409 53116944 7096 610492960 11.70 11.75 11.30 11.40 0.30 -2.56% 11.35 1175 11.40 659 26.51
2014-05-02 2409 82210135 9643 963613062 11.70 11.85 11.60 11.70 0.30 2.63% 11.70 3009 11.75 2080 27.21
2014-05-05 2409 43749416 6461 514724459 11.80 11.90 11.70 11.70 0.00 0% 11.70 2918 11.75 297 27.21
2014-05-06 2409 43261196 5493 503525891 11.70 11.75 11.55 11.60 0.10 -0.85% 11.60 1166 11.65 200 26.98
2014-05-07 2409 61487205 8604 720253003 11.60 11.80 11.55 11.70 0.10 0.86% 11.70 188 11.75 505 27.21
2014-05-08 2409 44227582 6665 514521114 11.75 11.75 11.55 11.55 0.15 -1.28% 11.55 741 11.60 411 26.86
2014-05-09 2409 61575427 7778 707096839 11.65 11.65 11.30 11.30 0.25 -2.16% 11.30 4830 11.35 520 26.28
2014-05-12 2409 105099895 13878 1164308136 11.40 11.45 10.85 10.90 0.40 -3.54% 10.90 1376 10.95 470 25.35
2014-05-13 2409 60733992 8295 671271811 11.00 11.15 10.95 11.10 0.20 1.83% 11.05 366 11.10 2932 25.81
2014-05-14 2409 47191419 7687 530186760 11.25 11.30 11.15 11.30 0.20 1.8% 11.25 429 11.30 3374 26.28
2014-05-15 2409 24715539 3840 278535655 11.25 11.35 11.20 11.20 0.10 -0.88% 11.20 2589 11.25 365 14.18
2014-05-16 2409 57751798 8800 636777282 11.10 11.15 10.90 11.10 0.10 -0.89% 11.05 1456 11.10 592 14.05
2014-05-19 2409 49436749 6807 555336364 11.15 11.35 11.15 11.20 0.10 0.9% 11.15 967 11.20 28 14.18
2014-05-20 2409 31709619 4722 355066641 11.25 11.25 11.10 11.25 0.05 0.45% 11.20 519 11.25 2997 14.24
2014-05-21 2409 45564980 8008 514043042 11.35 11.40 11.20 11.20 0.05 -0.44% 11.20 587 11.25 414 14.18
2014-05-22 2409 44269223 7441 500927912 11.25 11.40 11.20 11.35 0.15 1.34% 11.30 2798 11.35 78 14.37
2014-05-23 2409 64477488 9418 745687653 11.40 11.65 11.35 11.55 0.20 1.76% 11.55 369 11.60 5321 14.62
2014-05-26 2409 56993300 8488 658939764 11.65 11.65 11.40 11.40 0.15 -1.3% 11.40 3919 11.45 30 14.43
2014-05-27 2409 29565890 5863 336935555 11.40 11.50 11.35 11.40 0.00 0% 11.35 1569 11.40 68 14.43
2014-05-28 2409 23618750 4196 271237912 11.45 11.55 11.40 11.50 0.10 0.88% 11.45 2245 11.50 1737 14.56
2014-05-29 2409 32027379 5082 368832428 11.60 11.60 11.45 11.50 0.00 0% 11.50 768 11.55 315 14.56
2014-05-30 2409 54423224 6527 626554092 11.60 11.60 11.45 11.45 0.05 -0.43% 11.45 1521 11.50 65 14.49
2014-06-03 2409 36107958 5841 416722637 11.50 11.60 11.45 11.60 0.15 1.31% 11.55 500 11.60 1948 14.68
2014-06-04 2409 148858058 19815 1772666307 11.70 12.05 11.70 11.95 0.35 3.02% 11.95 2387 12.00 3060 15.13
2014-06-05 2409 90808363 9167 1069342743 11.90 11.90 11.70 11.75 0.20 -1.67% 11.75 2646 11.80 550 14.87
2014-06-06 2409 103117892 12437 1228564854 11.85 12.05 11.75 12.00 0.25 2.13% 11.95 2272 12.00 3330 15.19
2014-06-09 2409 85004149 11685 1030752762 12.10 12.25 12.00 12.00 0.00 0% 12.00 1738 12.05 993 15.19
2014-06-10 2409 61673439 7648 740275654 12.05 12.10 11.90 11.90 0.10 -0.83% 11.90 3832 11.95 163 15.06
2014-06-11 2409 75747257 10096 916283071 12.00 12.20 11.95 12.15 0.25 2.1% 12.10 1104 12.15 1392 15.38
2014-06-12 2409 45254652 5655 548809689 12.20 12.25 12.05 12.05 0.10 -0.82% 12.05 1139 12.10 2597 15.25
2014-06-13 2409 40175996 6454 481030116 11.95 12.05 11.90 11.95 0.10 -0.83% 11.95 255 12.00 5317 15.13
2014-06-16 2409 46390045 7357 550142838 11.95 12.05 11.80 11.80 0.15 -1.26% 11.80 1987 11.85 975 14.94
2014-06-17 2409 89050613 11964 1035032018 11.80 11.85 11.55 11.60 0.20 -1.69% 11.55 6902 11.60 1620 14.68
2014-06-18 2409 59150136 8243 685406666 11.60 11.65 11.50 11.60 0.00 0% 11.55 641 11.60 1465 14.68
2014-06-19 2409 56793507 8664 667304134 11.70 11.90 11.65 11.65 0.05 0.43% 11.65 201 11.70 102 14.75
2014-06-20 2409 48605603 5511 568420592 11.70 11.80 11.60 11.60 0.05 -0.43% 11.60 439 11.65 113 14.68
2014-06-23 2409 35486143 5191 413125610 11.75 11.80 11.50 11.50 0.10 -0.86% 11.50 3996 11.55 209 14.56
2014-06-24 2409 30762424 4548 354512589 11.55 11.60 11.45 11.60 0.10 0.87% 11.55 567 11.60 2517 14.68
2014-06-25 2409 41934123 6663 488025733 11.60 11.70 11.55 11.60 0.00 0% 11.60 1922 11.65 341 14.68
2014-06-26 2409 244852506 28482 2147483647 11.65 12.40 11.65 12.30 0.70 6.03% 12.25 2012 12.30 1175 15.57
2014-06-27 2409 109556864 12731 1331788118 12.35 12.40 12.00 12.00 0.30 -2.44% 12.00 3261 12.05 912 15.19
2014-06-30 2409 157451806 18330 1971160321 12.15 12.70 12.15 12.65 0.65 5.42% 12.60 750 12.65 3154 16.01
2014-07-01 2409 132042346 15924 1685610335 12.70 13.00 12.55 12.60 0.05 -0.4% 12.60 1977 12.65 1276 15.95
2014-07-02 2409 203996949 25161 2147483647 12.80 13.20 12.65 12.80 0.20 1.59% 12.80 290 12.85 1602 16.20
2014-07-03 2409 188139823 24484 2147483647 12.85 13.50 12.85 13.35 0.55 4.3% 13.35 1244 13.40 893 16.90
2014-07-04 2409 101672188 14464 1347274891 13.45 13.45 13.05 13.20 0.15 -1.12% 13.20 1415 13.25 224 16.71
2014-07-07 2409 107283766 13291 1439533816 13.30 13.60 13.20 13.30 0.10 0.76% 13.30 1519 13.35 745 16.84
2014-07-08 2409 74835527 10288 1000942466 13.45 13.60 13.20 13.25 0.05 -0.38% 13.25 108 13.30 1500 16.77
2014-07-09 2409 75292858 13065 980950804 13.25 13.35 12.90 12.90 0.35 -2.64% 12.90 4484 12.95 357 16.33
2014-07-10 2409 73319441 11357 958333801 12.90 13.20 12.90 13.20 0.30 2.33% 13.15 145 13.20 4874 16.71
2014-07-11 2409 54169265 7515 705250507 13.20 13.20 12.90 12.95 0.25 -1.89% 12.95 786 13.00 1098 16.39
2014-07-14 2409 159009067 19179 2147483647 13.10 13.85 13.05 13.80 0.85 6.56% 13.75 772 13.80 1071 17.47
2014-07-15 2409 113318424 15053 1567556648 13.90 14.00 13.70 13.80 0.00 0% 13.80 557 13.85 1861 17.47
2014-07-16 2409 85216542 12486 1161613083 13.85 13.85 13.45 13.75 0.05 -0.36% 13.75 109 13.80 4411 17.41
2014-07-17 2409 84158370 10100 1163293899 13.75 14.00 13.65 13.75 0.00 0% 13.75 3081 13.80 778 17.41
2014-07-18 2409 61102449 8948 846370532 13.80 13.95 13.75 13.90 0.15 1.09% 13.85 459 13.90 5206 17.59
2014-07-21 2409 59137694 9326 817984074 14.00 14.15 13.60 13.60 0.30 -2.16% 13.60 2969 13.65 184 17.22
2014-07-22 2409 80804478 12608 1082024443 13.60 13.60 13.30 13.45 0.15 -1.1% 13.40 3538 13.45 149 17.03
2014-07-24 2409 137155513 21188 1892942846 13.45 13.95 13.40 13.90 0.00 3.35% 13.85 338 13.90 1230 17.59
2014-07-25 2409 70729566 12253 977488282 14.00 14.00 13.70 13.90 0.00 0% 13.85 207 13.90 1795 17.59
2014-07-28 2409 60978552 10700 850238778 14.00 14.10 13.80 13.90 0.00 0% 13.85 1676 13.90 1157 17.59
2014-07-29 2409 129163447 18740 1748756250 14.10 14.20 12.95 13.30 0.60 -4.32% 13.25 627 13.30 436 16.84
2014-07-30 2409 84473931 12701 1144862941 13.30 13.80 13.05 13.80 0.50 3.76% 13.75 235 13.80 1882 17.47
2014-07-31 2409 140913785 17694 1953873869 14.10 14.10 13.60 13.65 0.15 -1.09% 13.65 603 13.70 685 17.28
2014-08-01 2409 73909028 11206 1001835672 13.50 13.80 13.40 13.80 0.15 1.1% 13.75 892 13.80 949 17.47
2014-08-04 2409 56678163 7307 784161103 13.85 13.95 13.75 13.75 0.05 -0.36% 13.75 796 13.80 822 17.41
2014-08-05 2409 105413830 15861 1452454049 13.90 14.00 13.50 13.50 0.25 -1.82% 13.50 3834 13.55 530 17.09
2014-08-06 2409 129389337 18246 1692919331 13.50 13.60 12.70 13.00 0.50 -3.7% 13.00 1822 13.05 1226 16.46
2014-08-07 2409 63100807 8972 828558114 13.20 13.25 12.95 13.25 0.25 1.92% 13.20 263 13.25 1028 16.77
2014-08-08 2409 57796120 8258 767851154 13.35 13.40 13.10 13.40 0.15 1.13% 13.40 114 13.45 1112 16.96
2014-08-11 2409 74022618 12016 1021115473 13.60 13.90 13.50 13.90 0.50 3.73% 13.85 1475 13.90 4401 17.59
2014-08-12 2409 44489574 8008 613815966 13.90 13.90 13.70 13.70 0.20 -1.44% 13.70 1212 13.75 203 17.34
2014-08-13 2409 41490640 6517 574233726 13.75 13.90 13.65 13.90 0.20 1.46% 13.85 2085 13.90 4229 17.59
2014-08-14 2409 51822228 8337 718973710 14.00 14.00 13.75 13.90 0.00 0% 13.85 151 13.90 1687 17.38
2014-08-15 2409 57437722 9559 800389808 13.95 14.00 13.80 14.00 0.10 0.72% 13.95 521 14.00 11810 17.50
2014-08-18 2409 55714205 8751 781937959 14.10 14.20 13.90 13.90 0.10 -0.71% 13.90 2603 13.95 99 17.38
2014-08-19 2409 40272729 6707 564079284 14.05 14.10 13.90 13.95 0.05 0.36% 13.95 1008 14.00 3624 17.44
2014-08-20 2409 34061902 6485 473921746 14.05 14.10 13.85 13.95 0.00 0% 13.90 658 13.95 2258 17.44
2014-08-21 2409 47493668 7129 651038530 13.90 14.00 13.60 13.65 0.30 -2.15% 13.65 426 13.70 925 17.06
2014-08-22 2409 57732461 11459 790960590 13.75 13.80 13.60 13.70 0.05 0.37% 13.65 2501 13.70 1823 17.13
2014-08-25 2409 46216746 7032 637865110 13.80 13.95 13.65 13.70 0.00 0% 13.70 4092 13.75 425 17.13
2014-08-26 2409 28675847 5525 393619416 13.75 13.85 13.65 13.75 0.05 0.36% 13.70 1319 13.75 1188 17.19
2014-08-27 2409 241884109 32873 2147483647 13.85 14.65 13.85 14.65 0.90 6.55% 14.60 2231 14.65 6418 18.31
2014-08-28 2409 236306749 28949 2147483647 14.95 15.25 14.90 14.90 0.25 1.71% 14.90 3143 14.95 917 18.63
2014-08-29 2409 72495213 11703 1075511318 14.90 15.00 14.75 14.85 0.05 -0.34% 14.80 2329 14.85 1559 18.56
2014-09-01 2409 80962653 11723 1215947832 15.00 15.20 14.85 14.85 0.00 0% 14.85 1363 14.90 469 18.56
2014-09-02 2409 103179962 13740 1496711022 14.85 14.85 14.20 14.30 0.55 -3.7% 14.30 122 14.35 768 17.88
2014-09-03 2409 72296339 10274 1038107362 14.40 14.50 14.20 14.45 0.15 1.05% 14.40 500 14.45 709 18.06
2014-09-04 2409 75618652 9162 1098508702 14.50 14.70 14.35 14.40 0.05 -0.35% 14.40 883 14.45 246 18.00
2014-09-05 2409 37023347 5083 534826329 14.50 14.55 14.35 14.50 0.10 0.69% 14.45 1131 14.50 627 18.13
2014-09-09 2409 71647483 8989 1057805634 14.65 14.90 14.65 14.70 0.20 1.38% 14.70 88 14.75 428 18.38
2014-09-10 2409 64444506 7976 939445085 14.65 14.75 14.45 14.55 0.15 -1.02% 14.55 1533 14.60 1473 18.19
2014-09-11 2409 67677204 9810 996218960 14.65 14.90 14.55 14.80 0.25 1.72% 14.75 416 14.80 367 18.50
2014-09-12 2409 45078395 7267 660446406 14.90 14.90 14.50 14.50 0.30 -2.03% 14.50 2458 14.55 643 18.13
2014-09-15 2409 42680079 6256 611689699 14.40 14.45 14.25 14.25 0.25 -1.72% 14.25 1576 14.30 353 17.81
2014-09-16 2409 100264175 13709 1385474886 14.25 14.35 13.50 13.55 0.70 -4.91% 13.55 2117 13.60 128 16.94
2014-09-17 2409 71730527 10106 990094461 13.70 13.95 13.65 13.80 0.25 1.85% 13.75 1060 13.80 841 17.25
2014-09-18 2409 46972657 7302 648429719 13.80 13.95 13.65 13.75 0.05 -0.36% 13.75 860 13.80 752 17.19
2014-09-19 2409 59586801 9847 816258149 13.85 13.90 13.60 13.65 0.10 -0.73% 13.65 2184 13.70 66 17.06
2014-09-22 2409 79101942 12084 1053944156 13.65 13.65 13.10 13.30 0.35 -2.56% 13.25 2897 13.30 28 16.63
2014-09-23 2409 41301214 6169 549253757 13.30 13.40 13.20 13.25 0.05 -0.38% 13.25 1041 13.30 486 16.56
2014-09-24 2409 46355757 6980 627633418 13.40 13.65 13.40 13.55 0.30 2.26% 13.55 940 13.60 1063 16.94
2014-09-25 2409 49293030 7629 659731930 13.65 13.70 13.10 13.20 0.35 -2.58% 13.20 924 13.25 463 16.50
2014-09-26 2409 44347108 6928 580580189 13.00 13.25 12.95 13.15 0.05 -0.38% 13.10 984 13.15 422 16.44
2014-09-29 2409 36973900 6409 488804866 13.40 13.40 13.10 13.15 0.00 0% 13.15 1160 13.20 999 16.44
2014-09-30 2409 83875714 13477 1077803795 13.15 13.30 12.65 12.85 0.30 -2.28% 12.85 172 12.90 1077 16.06
2014-10-01 2409 50218974 7740 645943287 12.75 13.05 12.65 12.95 0.10 0.78% 12.90 223 12.95 25 16.19
2014-10-02 2409 55316241 9368 704497192 12.65 12.85 12.65 12.70 0.25 -1.93% 12.70 1383 12.75 65 15.88
2014-10-03 2409 67012067 8962 865997574 12.75 13.05 12.75 12.95 0.25 1.97% 12.95 826 13.00 402 16.19
2014-10-06 2409 39774071 7227 518838326 13.00 13.15 12.95 12.95 0.00 0% 12.95 1116 13.00 460 16.19
2014-10-07 2409 31827627 6082 406757120 12.90 12.90 12.70 12.80 0.15 -1.16% 12.75 660 12.80 1269 16.00
2014-10-08 2409 48947304 6036 627325939 12.80 12.95 12.70 12.75 0.05 -0.39% 12.75 109 12.80 58 15.94
2014-10-09 2409 34836742 4826 448013676 12.90 12.95 12.80 12.80 0.05 0.39% 12.80 2072 12.85 622 16.00
2014-10-13 2409 70877075 10874 860748834 12.10 12.30 11.95 12.05 0.75 -5.86% 12.05 4720 12.10 280 15.06
2014-10-14 2409 65867952 8452 799963997 12.05 12.30 12.05 12.20 0.15 1.24% 12.15 897 12.20 320 15.25
2014-10-15 2409 48398606 8593 587946435 12.20 12.30 12.00 12.05 0.15 -1.23% 12.05 851 12.10 399 15.06
2014-10-16 2409 70911053 9674 843395887 12.05 12.05 11.75 11.80 0.25 -2.07% 11.80 6504 11.85 114 14.75
2014-10-17 2409 54508545 9628 641105573 11.95 12.00 11.60 11.60 0.20 -1.69% 11.60 578 11.65 931 14.50
2014-10-20 2409 78616825 11562 920314290 11.85 11.90 11.50 11.65 0.05 0.43% 11.65 1320 11.70 748 14.56
2014-10-21 2409 39865399 7242 472484871 11.80 11.95 11.65 11.95 0.30 2.58% 11.90 134 11.95 309 14.94
2014-10-22 2409 131631980 13741 1665210710 12.20 12.75 12.20 12.75 0.80 6.69% 12.70 1230 12.75 2144 15.94
2014-10-23 2409 111024827 12915 1433722701 12.85 13.05 12.80 13.00 0.25 1.96% 12.95 291 13.00 222 16.25
2014-10-24 2409 71759508 10399 916099923 13.10 13.10 12.65 12.65 0.35 -2.69% 12.65 2438 12.70 190 15.81
2014-10-27 2409 52337055 7706 674716780 12.80 13.00 12.75 12.90 0.25 1.98% 12.85 415 12.90 521 16.13
2014-10-28 2409 58757568 11136 773831770 13.10 13.30 13.00 13.20 0.30 2.33% 13.15 340 13.20 1243 16.50
2014-10-29 2409 121173320 14549 1631546195 13.35 13.70 13.25 13.70 0.50 3.79% 13.65 1465 13.70 1184 17.13
2014-10-30 2409 150580385 19207 2100765546 14.10 14.10 13.75 13.95 0.25 1.82% 13.90 3319 13.95 766 17.44
2014-10-31 2409 122332477 18475 1727400680 14.10 14.40 13.80 14.40 0.45 3.23% 14.35 99 14.40 2020 18.00
2014-11-03 2409 88342295 14853 1283488423 14.55 14.70 14.35 14.35 0.05 -0.35% 14.35 1049 14.40 552 17.94
2014-11-04 2409 100090789 17435 1466061414 14.60 14.80 14.40 14.80 0.45 3.14% 14.75 350 14.80 5088 18.50
2014-11-05 2409 61949516 10054 912297968 14.90 14.90 14.65 14.65 0.15 -1.01% 14.65 922 14.70 546 18.31
2014-11-06 2409 77805064 12959 1124073082 14.75 14.85 14.15 14.25 0.40 -2.73% 14.20 1872 14.25 2387 17.81
2014-11-07 2409 109861565 18369 1611852393 14.30 14.90 14.30 14.90 0.65 4.56% 14.85 375 14.90 3603 18.63
2014-11-10 2409 80199390 12861 1190729709 14.95 15.05 14.60 14.65 0.25 -1.68% 14.65 1076 14.70 1900 18.31
2014-11-11 2409 171268094 22446 2147483647 14.60 14.60 13.80 14.00 0.65 -4.44% 13.95 1424 14.00 4737 17.50
2014-11-12 2409 92351326 13552 1298104110 13.90 14.25 13.85 14.25 0.25 1.79% 14.20 461 14.25 925 17.81
2014-11-13 2409 46927126 6619 661487164 14.30 14.30 14.00 14.05 0.20 -1.4% 14.05 673 14.10 909 17.56
2014-11-14 2409 58556151 9065 830437911 14.10 14.35 13.95 14.25 0.20 1.42% 14.20 197 14.25 834 17.81
2014-11-17 2409 40720317 6676 573928338 14.35 14.35 14.00 14.00 0.25 -1.75% 14.00 3289 14.05 217 10.69
2014-11-18 2409 67478177 10475 938008244 14.10 14.20 13.65 13.80 0.20 -1.43% 13.80 848 13.85 678 10.53
2014-11-19 2409 100867281 14685 1437473553 14.00 14.45 13.90 14.30 0.50 3.62% 14.30 387 14.35 2265 10.92
2014-11-20 2409 97674743 15038 1425377923 14.40 14.70 14.35 14.65 0.35 2.45% 14.60 387 14.65 1468 11.18
2014-11-21 2409 63504233 9974 928058451 14.65 14.75 14.50 14.60 0.05 -0.34% 14.55 882 14.60 432 11.15
2014-11-24 2409 55356903 8341 811777202 14.80 14.90 14.50 14.50 0.10 -0.68% 14.50 1344 14.55 208 11.07
2014-11-25 2409 40778019 7193 596023555 14.60 14.70 14.50 14.60 0.10 0.69% 14.55 1879 14.60 95 11.15
2014-11-26 2409 45333189 6851 656323518 14.65 14.65 14.35 14.35 0.25 -1.71% 14.35 2815 14.40 401 10.95
2014-11-27 2409 44501978 8528 649640041 14.50 14.70 14.50 14.60 0.25 1.74% 14.55 1038 14.65 3673 11.15
2014-11-28 2409 51837884 7556 758744143 14.70 14.75 14.50 14.60 0.00 0% 14.55 746 14.60 86 11.15
2014-12-01 2409 58471195 8341 846794565 14.20 14.70 14.10 14.70 0.10 0.68% 14.65 299 14.70 3778 11.22
2014-12-02 2409 44095831 8522 636183505 14.55 14.65 14.30 14.30 0.40 -2.72% 14.30 2673 14.35 31 10.92
2014-12-03 2409 168742017 21197 2147483647 14.50 15.30 14.45 15.20 0.90 6.29% 15.15 305 15.20 3072 11.60
2014-12-04 2409 93593612 14348 1425829193 15.30 15.40 15.05 15.25 0.05 0.33% 15.20 1297 15.25 419 11.64
2014-12-05 2409 56388660 8538 858344526 15.20 15.30 15.05 15.15 0.10 -0.66% 15.15 607 15.20 190 11.56
2014-12-08 2409 66047372 9851 985134886 15.15 15.20 14.70 14.75 0.40 -2.64% 14.75 863 14.80 1278 11.26
2014-12-09 2409 45865421 7161 680225311 14.75 14.95 14.75 14.75 0.00 0% 14.75 166 14.80 117 11.26
2014-12-10 2409 129531148 17358 1853254354 14.65 14.70 14.05 14.10 0.65 -4.41% 14.10 256 14.15 587 10.76
2014-12-11 2409 54514034 11525 774523308 14.00 14.40 13.90 14.35 0.25 1.77% 14.30 349 14.35 262 10.95
2014-12-12 2409 18894803 3257 236522970 12.55 12.60 12.45 14.45 0.10 0.7% 12.45 2468 12.50 446 3.24
2014-12-15 2409 45306628 7897 640984107 14.20 14.25 14.05 14.20 0.25 -1.73% 14.15 1081 14.20 168 10.84
2014-12-16 2409 34395935 7251 494971841 14.10 14.50 14.10 14.40 0.20 1.41% 14.35 677 14.40 37 10.99
2014-12-17 2409 56294184 9703 804895370 14.30 14.50 14.05 14.50 0.10 0.69% 14.45 7 14.50 1873 11.07
2014-12-18 2409 55904093 9990 818784712 14.65 14.80 14.45 14.45 0.05 -0.34% 14.45 124 14.50 947 11.03
2014-12-19 2409 44065874 8107 639855604 14.70 14.75 14.30 14.30 0.15 -1.04% 14.30 3798 14.35 12 10.92
2014-12-22 2409 101239521 15820 1517194614 14.55 15.15 14.50 15.10 0.80 5.59% 15.05 3620 15.10 549 11.53
2014-12-23 2409 85154266 12174 1291905658 15.20 15.30 15.10 15.15 0.05 0.33% 15.10 5667 15.15 17 11.56
2014-12-24 2409 249580124 30591 2147483647 15.30 16.20 15.30 16.20 1.05 6.93% 16.20 29082 0.00 0 12.37
2014-12-25 2409 144338645 18792 2147483647 16.35 16.50 16.10 16.20 0.00 0% 16.20 2988 16.25 397 12.37
2014-12-26 2409 90179267 12770 1483686003 16.35 16.55 16.25 16.55 0.35 2.16% 16.55 14 16.60 3239 12.63
2014-12-27 2409 50842439 7282 826387377 16.35 16.45 16.15 16.25 0.30 -1.81% 16.20 2850 16.25 34 12.40
2014-12-29 2409 78434871 12251 1301889304 16.40 16.80 16.30 16.50 0.25 1.54% 16.50 1296 16.55 197 12.60
2014-12-30 2409 50317341 8207 827632452 16.65 16.70 16.30 16.30 0.20 -1.21% 16.25 999 16.30 781 12.44
2014-12-31 2409 45328361 6756 736751341 16.30 16.40 16.15 16.20 0.10 -0.61% 16.20 2255 16.25 614 12.37