陽明(2609)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　13.85
0
0%		13.60
-0.25
-1.81%		 　13.80
0.2
1.47%		13.75
-0.05
-0.36%		13.65
-0.1
-0.73%		13.65
0
0%		13.80
0.15
1.1%		 　13.80
0
0%		13.55
-0.25
-1.81%		13.50
-0.05
-0.37%		13.30
-0.2
-1.48%		13.40
0.1
0.75%		 　13.50
0.1
0.75%		13.50
0
0%		13.60
0.1
0.74%		13.45
-0.15
-1.1%		13.40
-0.05
-0.37%		 　13.15
-0.25
-1.87%		 13.44
2 月　　　　12.75
-0.4
-3.04%		12.75
0
0%		12.90
0.15
1.18%		 　12.75
-0.15
-1.16%		12.80
0.05
0.39%		12.85
0.05
0.39%		12.70
-0.15
-1.17%		12.75
0.05
0.39%		 　12.80
0.05
0.39%		12.90
0.1
0.78%		13.00
0.1
0.78%		12.90
-0.1
-0.77%		12.95
0.05
0.39%		 　12.80
-0.15
-1.16%		12.80
0
0%		12.80
0
0%		13.00
0.2
1.56%		 12.82
3 月　　12.80
-0.2
-1.54%		12.65
-0.15
-1.17%		12.70
0.05
0.4%		12.80
0.1
0.79%		12.75
-0.05
-0.39%		 　12.75
0
0%		12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		 　12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.45
-0.05
-0.4%		12.35
-0.1
-0.8%		12.40
0.05
0.4%		 　12.40
0
0%		12.40
0
0%		12.55
0.15
1.21%		12.80
0.25
1.99%		12.80
0
0%		 12.80
0
0%		12.62
4 月12.75
-0.05
-0.39%		12.90
0.15
1.18%		12.90
0
0%		 　　12.95
0.05
0.39%		12.90
-0.05
-0.39%		12.90
0
0%		12.95
0.05
0.39%		12.80
-0.15
-1.16%		 　12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		12.85
0.15
1.18%		12.75
-0.1
-0.78%		12.80
0.05
0.39%		 　12.80
0
0%		12.85
0.05
0.39%		12.80
-0.05
-0.39%		12.80
0
0%		12.55
-0.25
-1.95%		 　12.60
0.05
0.4%		12.55
-0.05
-0.4%		12.35
-0.2
-1.59%		 12.76
5 月　12.40
0.05
0.4%		 　12.40
0
0%		12.40
0
0%		12.40
0
0%		12.45
0.05
0.4%		12.35
-0.1
-0.8%		 　12.30
-0.05
-0.4%		12.40
0.1
0.81%		12.40
0
0%		12.40
0
0%		12.40
0
0%		 　12.35
-0.05
-0.4%		12.35
0
0%		12.25
-0.1
-0.81%		12.55
0.3
2.45%		12.65
0.1
0.8%		 　12.60
-0.05
-0.4%		12.60
0
0%		12.75
0.15
1.19%		12.65
-0.1
-0.78%		12.70
0.05
0.4%		 12.46
6 月　　12.50
-0.2
-1.57%		12.40
-0.1
-0.8%		12.25
-0.15
-1.21%		12.30
0.05
0.41%		 　12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.25
-0.05
-0.41%		 　12.30
0.05
0.41%		12.25
-0.05
-0.41%		12.25
0
0%		12.20
-0.05
-0.41%		12.25
0.05
0.41%		 　12.05
-0.2
-1.63%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		12.05
-0.05
-0.41%		 　12.00
-0.05
-0.41%		 12.21
7 月12.25
0.25
2.08%		12.15
-0.1
-0.82%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		 　12.15
0
0%		12.10
-0.05
-0.41%		12.05
-0.05
-0.41%		12.25
0.2
1.66%		12.15
-0.1
-0.82%		 　12.30
0.15
1.23%		12.35
0.05
0.41%		12.30
-0.05
-0.4%		12.30
0
0%		12.25
-0.05
-0.41%		 　12.30
0.05
0.41%		12.40
0.1
0.81%		 12.35
-0.05
-0.4%		12.30
-0.05
-0.4%		 　12.45
0.15
1.22%		12.45
0
0%		12.65
0.2
1.61%		12.50
-0.15
-1.19%		12.29
8 月12.60
0.1
0.8%		 　12.55
-0.05
-0.4%		12.25
-0.3
-2.39%		12.35
0.1
0.82%		12.30
-0.05
-0.4%		12.10
-0.2
-1.63%		 　12.25
0.15
1.24%		12.35
0.1
0.82%		12.65
0.3
2.43%		12.55
-0.1
-0.79%		12.55
0
0%		 　12.60
0.05
0.4%		12.60
0
0%		13.15
0.55
4.37%		13.15
0
0%		13.60
0.45
3.42%		 　13.80
0.2
1.47%		13.60
-0.2
-1.45%		13.55
-0.05
-0.37%		13.55
0
0%		13.45
-0.1
-0.74%		 12.88
9 月13.55
0.1
0.74%		13.40
-0.15
-1.11%		13.55
0.15
1.12%		13.55
0
0%		13.70
0.15
1.11%		 　　14.10
0.4
2.92%		14.05
-0.05
-0.35%		14.25
0.2
1.42%		13.85
-0.4
-2.81%		 　13.90
0.05
0.36%		13.80
-0.1
-0.72%		13.85
0.05
0.36%		13.90
0.05
0.36%		13.80
-0.1
-0.72%		 　13.45
-0.35
-2.54%		13.10
-0.35
-2.6%		13.15
0.05
0.38%		13.05
-0.1
-0.76%		13.20
0.15
1.15%		 　13.05
-0.15
-1.14%		13.25
0.2
1.53%		 13.58
10 月13.15
-0.1
-0.75%		13.20
0.05
0.38%		13.20
0
0%		 　13.25
0.05
0.38%		13.25
0
0%		13.10
-0.15
-1.13%		13.25
0.15
1.15%		 　　12.80
-0.45
-3.4%		13.40
0.6
4.69%		13.50
0.1
0.75%		13.40
-0.1
-0.74%		13.40
0
0%		 　13.70
0.3
2.24%		13.60
-0.1
-0.73%		13.65
0.05
0.37%		13.90
0.25
1.83%		13.55
-0.35
-2.52%		 　13.25
-0.3
-2.21%		13.45
0.2
1.51%		13.55
0.1
0.74%		13.65
0.1
0.74%		13.90
0.25
1.83%		13.39
11 月 　13.85
-0.05
-0.36%		13.90
0.05
0.36%		14.30
0.4
2.88%		14.15
-0.15
-1.05%		14.20
0.05
0.35%		 　14.20
0
0%		14.15
-0.05
-0.35%		13.90
-0.25
-1.77%		14.00
0.1
0.72%		14.20
0.2
1.43%		 　13.90
-0.3
-2.11%		13.30
-0.6
-4.32%		13.25
-0.05
-0.38%		13.50
0.25
1.89%		13.40
-0.1
-0.74%		 　13.50
0.1
0.75%		13.20
-0.3
-2.22%		13.25
0.05
0.38%		13.10
-0.15
-1.13%		13.50
0.4
3.05%		 13.72
12 月13.45
-0.05
-0.37%		13.40
-0.05
-0.37%		13.65
0.25
1.87%		13.90
0.25
1.83%		14.00
0.1
0.72%		 　14.25
0.25
1.79%		14.05
-0.2
-1.4%		13.75
-0.3
-2.14%		13.80
0.05
0.36%		13.90
0.1
0.72%		 　14.30
0.4
2.88%		14.20
-0.1
-0.7%		14.00
-0.2
-1.41%		14.65
0.65
4.64%		15.60
0.95
6.48%		 　15.60
0
0%		15.95
0.35
2.24%		16.00
0.05
0.31%		15.95
-0.05
-0.31%		15.80
-0.15
-0.94%		15.85
0.05
0.32%		 16.20
0.35
2.21%		16.75
0.55
3.4%		16.85
0.1
0.6%		14.86

說明:最高漲幅:6.48%最低跌幅:-4.32% 最高價:16.85最低價:12.00平均價:13.1,灰色底表示週末,漲131天(20.5)元,跌135天(-19.4)元,平盤48天
6%=1,5%=2,4%=1,3%=8,2%=22,1%=47,0%=98,-0%=1,-1%=12,-2%=24,-3%=43,-4%=55,

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 2609 4050110 1137 56174656 14.00 14.00 13.80 13.85 0.10 0% 13.85 24 13.90 284 0.00
2014-01-03 2609 4672550 1367 63991761 13.75 13.85 13.60 13.60 0.25 -1.81% 13.60 1476 13.65 14 0.00
2014-01-06 2609 6909396 1558 95224931 13.65 13.85 13.65 13.80 0.20 1.47% 13.75 417 13.80 8 0.00
2014-01-07 2609 4146656 1019 57313220 13.80 13.90 13.75 13.75 0.05 -0.36% 13.75 104 13.80 41 0.00
2014-01-08 2609 4907539 1010 67308261 13.70 13.80 13.65 13.65 0.10 -0.73% 13.65 336 13.70 1 0.00
2014-01-09 2609 5937408 1625 81557913 13.60 13.80 13.60 13.65 0.00 0% 13.65 518 13.70 2 0.00
2014-01-10 2609 5183722 1232 71654670 13.65 13.95 13.65 13.80 0.15 1.1% 13.75 220 13.80 730 0.00
2014-01-13 2609 4011800 858 55156090 13.80 13.85 13.65 13.80 0.00 0% 13.75 10 13.80 668 0.00
2014-01-14 2609 4343135 1085 59232465 13.80 13.80 13.55 13.55 0.25 -1.81% 13.55 321 13.60 54 0.00
2014-01-15 2609 4212528 1098 57173634 13.60 13.70 13.50 13.50 0.05 -0.37% 13.50 846 13.55 2 0.00
2014-01-16 2609 5622757 1465 75478800 13.50 13.60 13.30 13.30 0.20 -1.48% 13.30 600 13.35 3 0.00
2014-01-17 2609 4811686 1271 64152658 13.30 13.45 13.25 13.40 0.10 0.75% 13.35 105 13.40 70 0.00
2014-01-20 2609 3663785 1048 49349157 13.40 13.55 13.35 13.50 0.10 0.75% 13.45 690 13.50 16 0.00
2014-01-21 2609 2349629 963 31717912 13.50 13.55 13.45 13.50 0.00 0% 13.50 8 13.55 775 0.00
2014-01-22 2609 2474556 887 33560044 13.50 13.60 13.50 13.60 0.10 0.74% 13.55 282 13.60 430 0.00
2014-01-23 2609 3468025 1376 46733716 13.60 13.65 13.40 13.45 0.15 -1.1% 13.45 22 13.50 2 0.00
2014-01-24 2609 3274314 984 43780716 13.40 13.45 13.30 13.40 0.05 -0.37% 13.35 104 13.40 11 0.00
2014-01-27 2609 5653835 1782 74463679 13.30 13.30 13.10 13.15 0.25 -1.87% 13.15 720 13.20 1 0.00
2014-02-05 2609 8781801 3296 112462793 13.00 13.00 12.65 12.75 0.40 -3.04% 12.75 109 12.80 65 0.00
2014-02-06 2609 4020722 1853 51245749 12.70 12.90 12.70 12.75 0.00 0% 12.75 4 12.80 1221 0.00
2014-02-07 2609 4489773 1746 58097109 12.90 13.05 12.85 12.90 0.15 1.18% 12.85 351 12.90 137 0.00
2014-02-10 2609 3143632 1062 40372993 12.95 13.05 12.75 12.75 0.15 -1.16% 12.75 267 12.80 83 0.00
2014-02-11 2609 1424271 576 18243177 12.75 12.85 12.75 12.80 0.05 0.39% 12.80 243 12.85 109 0.00
2014-02-12 2609 2235817 769 28688747 12.85 12.90 12.80 12.85 0.05 0.39% 12.85 96 12.90 587 0.00
2014-02-13 2609 2880255 862 36655072 12.80 12.85 12.65 12.70 0.15 -1.17% 12.70 265 12.75 16 0.00
2014-02-14 2609 2580335 1322 33027131 12.80 12.90 12.70 12.75 0.05 0.39% 12.75 313 12.80 42 0.00
2014-02-17 2609 2576593 1119 33147792 12.75 12.95 12.75 12.80 0.05 0.39% 12.80 86 12.85 30 0.00
2014-02-18 2609 3272485 1918 41832217 12.75 12.90 12.70 12.90 0.10 0.78% 12.85 28 12.90 49 0.00
2014-02-19 2609 3252987 1066 42158266 12.95 13.05 12.85 13.00 0.10 0.78% 12.95 163 13.00 93 0.00
2014-02-20 2609 2188044 1587 28210106 13.00 13.00 12.85 12.90 0.10 -0.77% 12.85 70 12.90 4 0.00
2014-02-21 2609 3369159 2152 43476533 12.90 13.00 12.85 12.95 0.05 0.39% 12.95 15 13.00 834 0.00
2014-02-24 2609 2628532 1270 33739797 12.90 12.95 12.75 12.80 0.15 -1.16% 12.80 5 12.85 97 0.00
2014-02-25 2609 1699598 710 21821811 12.80 12.90 12.80 12.80 0.00 0% 12.80 266 12.85 25 0.00
2014-02-26 2609 3695566 1204 47607454 12.80 13.00 12.80 12.80 0.00 0% 12.80 953 12.85 7 0.00
2014-02-27 2609 4325068 960 55951711 12.95 13.00 12.85 13.00 0.20 1.56% 12.95 12 13.00 855 0.00
2014-03-03 2609 2650397 1052 34039046 13.00 13.00 12.80 12.80 0.20 -1.54% 12.80 346 12.85 30 0.00
2014-03-04 2609 3088582 794 39296520 12.75 12.85 12.65 12.65 0.15 -1.17% 12.65 286 12.70 8 0.00
2014-03-05 2609 1946822 715 24768140 12.80 12.85 12.65 12.70 0.05 0.4% 12.70 154 12.75 94 0.00
2014-03-06 2609 2654947 750 33830050 12.70 12.80 12.65 12.80 0.10 0.79% 12.75 276 12.80 193 0.00
2014-03-07 2609 3059271 1173 38881268 12.70 12.80 12.65 12.75 0.05 -0.39% 12.70 306 12.75 68 0.00
2014-03-10 2609 1498030 521 19055170 12.75 12.80 12.70 12.75 0.00 0% 12.70 58 12.75 181 0.00
2014-03-11 2609 2499760 835 31733365 12.75 12.80 12.65 12.65 0.10 -0.78% 12.65 95 12.70 1 0.00
2014-03-12 2609 3319348 855 41730693 12.65 12.70 12.50 12.60 0.05 -0.4% 12.55 316 12.60 133 0.00
2014-03-13 2609 3055053 773 38336500 12.60 12.65 12.50 12.55 0.05 -0.4% 12.55 63 12.60 571 0.00
2014-03-14 2609 3144153 883 39562729 12.55 12.70 12.50 12.50 0.05 -0.4% 12.50 1141 12.60 21 0.00
2014-03-17 2609 3900649 742 48918751 12.50 12.65 12.50 12.55 0.05 0.4% 12.50 102 12.55 170 0.00
2014-03-18 2609 1947374 558 24468438 12.60 12.65 12.50 12.50 0.05 -0.4% 12.50 734 12.55 20 0.00
2014-03-19 2609 5060420 822 63384067 12.55 12.60 12.40 12.45 0.05 -0.4% 12.40 673 12.45 15 0.00
2014-03-20 2609 3353460 1096 41448097 12.40 12.45 12.30 12.35 0.10 -0.8% 12.35 732 12.40 7 0.00
2014-03-21 2609 3307051 646 41002619 12.40 12.50 12.30 12.40 0.05 0.4% 12.40 905 12.45 148 0.00
2014-03-24 2609 1932096 575 23893232 12.30 12.50 12.30 12.40 0.00 0% 12.35 85 12.40 260 0.00
2014-03-25 2609 2307566 532 28647221 12.40 12.50 12.35 12.40 0.00 0% 12.35 294 12.40 2 0.00
2014-03-26 2609 2583248 935 32224867 12.40 12.55 12.40 12.55 0.15 1.21% 12.50 33 12.55 799 0.00
2014-03-27 2609 6653688 1518 83345169 12.60 12.80 12.55 12.80 0.25 1.99% 12.75 49 12.80 414 0.00
2014-03-28 2609 2386010 803 30459662 12.80 12.85 12.70 12.80 0.00 0% 12.75 1 12.80 826 0.00
2014-03-31 2609 1890822 623 24081723 12.80 12.85 12.65 12.80 0.00 0% 12.75 1 12.80 454 0.00
2014-04-01 2609 1312602 504 16689952 12.80 12.80 12.65 12.75 0.05 -0.39% 12.70 5 12.75 467 0.00
2014-04-02 2609 5246116 2582 67269663 12.75 12.90 12.70 12.90 0.15 1.18% 12.85 75 12.90 60 0.00
2014-04-03 2609 3227971 868 41559067 12.90 12.95 12.80 12.90 0.00 0% 12.85 44 12.90 411 0.00
2014-04-07 2609 3504112 1149 44879885 12.80 12.95 12.70 12.95 0.05 0.39% 12.85 38 12.95 600 0.00
2014-04-08 2609 2008780 1606 25780274 12.90 12.95 12.75 12.90 0.05 -0.39% 12.85 15 12.90 510 0.00
2014-04-09 2609 3202041 962 41091355 12.90 12.90 12.75 12.90 0.00 0% 12.85 2 12.90 222 0.00
2014-04-10 2609 3237690 2057 41598482 12.90 12.95 12.75 12.95 0.05 0.39% 12.90 116 12.95 263 0.00
2014-04-11 2609 2952366 650 38018110 12.85 12.95 12.80 12.80 0.15 -1.16% 12.80 450 12.85 7 0.00
2014-04-14 2609 1533221 573 19559744 12.80 12.85 12.70 12.75 0.05 -0.39% 12.70 303 12.75 29 0.00
2014-04-15 2609 1586905 396 20297482 12.75 12.90 12.70 12.70 0.05 -0.39% 12.70 531 12.75 155 0.00
2014-04-16 2609 2844035 1125 36438792 12.70 12.90 12.70 12.85 0.15 1.18% 12.85 33 12.90 245 0.00
2014-04-17 2609 1453344 557 18598097 12.85 12.90 12.75 12.75 0.10 -0.78% 12.75 81 12.80 10 0.00
2014-04-18 2609 889167 358 11380167 12.80 12.85 12.75 12.80 0.05 0.39% 12.75 186 12.80 1 0.00
2014-04-21 2609 1514214 624 19346955 12.80 12.85 12.70 12.80 0.00 0% 12.80 11 12.85 425 0.00
2014-04-22 2609 2157595 650 27734047 12.80 12.90 12.80 12.85 0.05 0.39% 12.85 87 12.90 413 0.00
2014-04-23 2609 2400528 634 30897141 12.90 12.95 12.80 12.80 0.05 -0.39% 12.80 297 12.85 69 0.00
2014-04-24 2609 1490037 444 19073656 12.85 12.85 12.75 12.80 0.00 0% 12.80 11 12.85 500 0.00
2014-04-25 2609 3586696 905 45281469 12.80 12.80 12.50 12.55 0.25 -1.95% 12.55 103 12.60 436 0.00
2014-04-28 2609 3191290 1139 40087568 12.35 12.75 12.35 12.60 0.05 0.4% 12.55 2 12.60 3 0.00
2014-04-29 2609 2004809 832 25225951 12.60 12.70 12.55 12.55 0.05 -0.4% 12.55 146 12.65 165 0.00
2014-04-30 2609 3967053 864 49356538 12.60 12.60 12.35 12.35 0.20 -1.59% 12.35 321 12.40 1 0.00
2014-05-02 2609 3433701 987 42606383 12.35 12.60 12.35 12.40 0.05 0.4% 12.40 1 12.45 699 0.00
2014-05-05 2609 3124915 777 38826839 12.45 12.55 12.35 12.40 0.00 0% 12.40 374 12.45 93 0.00
2014-05-06 2609 1710964 719 21214793 12.35 12.45 12.35 12.40 0.00 0% 12.40 216 12.45 45 0.00
2014-05-07 2609 2938738 1228 36420797 12.50 12.50 12.35 12.40 0.00 0% 12.40 8 12.45 38 0.00
2014-05-08 2609 2020762 781 25083931 12.40 12.45 12.35 12.45 0.05 0.4% 12.40 72 12.45 164 0.00
2014-05-09 2609 1799336 632 22267836 12.40 12.45 12.35 12.35 0.10 -0.8% 12.35 216 12.40 138 0.00
2014-05-12 2609 2687849 838 33081827 12.40 12.40 12.25 12.30 0.05 -0.4% 12.25 401 12.30 9 0.00
2014-05-13 2609 2772997 922 34319253 12.35 12.40 12.35 12.40 0.10 0.81% 12.35 92 12.40 1297 0.00
2014-05-14 2609 1722759 693 21323961 12.40 12.40 12.30 12.40 0.00 0% 12.35 347 12.40 416 0.00
2014-05-15 2609 1784197 657 22003221 12.30 12.40 12.25 12.40 0.00 0% 12.35 3 12.40 358 0.00
2014-05-16 2609 1203783 515 14851617 12.30 12.40 12.30 12.40 0.00 0% 12.35 16 12.40 449 0.00
2014-05-19 2609 1027104 337 12677815 12.35 12.40 12.30 12.35 0.05 -0.4% 12.35 14 12.40 318 0.00
2014-05-20 2609 1632917 524 20116920 12.35 12.40 12.25 12.35 0.00 0% 12.30 220 12.35 73 0.00
2014-05-21 2609 2073276 866 25399999 12.25 12.35 12.20 12.25 0.10 -0.81% 12.25 28 12.30 242 0.00
2014-05-22 2609 4221705 1298 52621504 12.25 12.70 12.20 12.55 0.30 2.45% 12.55 149 12.60 521 0.00
2014-05-23 2609 4366302 1213 55072516 12.55 12.70 12.50 12.65 0.10 0.8% 12.60 3 12.65 410 0.00
2014-05-26 2609 2157245 967 27236654 12.70 12.70 12.55 12.60 0.05 -0.4% 12.60 381 12.65 56 0.00
2014-05-27 2609 2192823 838 27657679 12.60 12.65 12.55 12.60 0.00 0% 12.60 22 12.65 703 0.00
2014-05-28 2609 5009584 1566 63596363 12.60 12.80 12.55 12.75 0.15 1.19% 12.75 46 12.80 667 0.00
2014-05-29 2609 1661913 848 21047833 12.70 12.75 12.60 12.65 0.10 -0.78% 12.65 30 12.70 508 0.00
2014-05-30 2609 2961541 676 37465642 12.70 12.70 12.55 12.70 0.05 0.4% 12.60 2 12.70 597 0.00
2014-06-03 2609 2659607 879 33310166 12.65 12.70 12.45 12.50 0.20 -1.57% 12.50 16 12.55 46 0.00
2014-06-04 2609 3587329 1077 44478824 12.50 12.55 12.35 12.40 0.10 -0.8% 12.40 153 12.45 147 0.00
2014-06-05 2609 4169089 1610 51193773 12.45 12.45 12.20 12.25 0.15 -1.21% 12.25 275 12.30 158 0.00
2014-06-06 2609 2592940 770 31804948 12.20 12.35 12.20 12.30 0.05 0.41% 12.25 531 12.30 70 0.00
2014-06-09 2609 2563646 825 31410913 12.30 12.30 12.20 12.25 0.05 -0.41% 12.25 51 12.30 128 0.00
2014-06-10 2609 3071098 962 37746226 12.25 12.35 12.25 12.30 0.05 0.41% 12.25 236 12.35 784 0.00
2014-06-11 2609 3266614 1276 40077935 12.30 12.35 12.20 12.25 0.05 -0.41% 12.20 1261 12.25 17 0.00
2014-06-12 2609 3233180 1166 39677889 12.25 12.35 12.20 12.30 0.05 0.41% 12.30 69 12.35 180 0.00
2014-06-13 2609 1800507 653 22049569 12.25 12.30 12.20 12.25 0.05 -0.41% 12.20 910 12.25 11 0.00
2014-06-16 2609 3155536 840 38697919 12.25 12.35 12.20 12.30 0.05 0.41% 12.25 706 12.30 47 0.00
2014-06-17 2609 3507395 1195 43097004 12.35 12.40 12.25 12.25 0.05 -0.41% 12.25 296 12.30 13 0.00
2014-06-18 2609 6261631 2570 76616830 12.25 12.35 12.15 12.25 0.00 0% 12.20 778 12.25 94 0.00
2014-06-19 2609 3807649 1342 46680747 12.35 12.40 12.20 12.20 0.05 -0.41% 12.20 548 12.25 100 0.00
2014-06-20 2609 1809937 600 22111818 12.20 12.30 12.15 12.25 0.05 0.41% 12.20 14 12.25 378 0.00
2014-06-23 2609 3341101 1299 40571512 12.20 12.25 12.05 12.05 0.20 -1.63% 12.05 921 12.10 13 0.00
2014-06-24 2609 2188735 1124 26474888 12.05 12.20 12.05 12.10 0.05 0.41% 12.05 836 12.10 57 0.00
2014-06-25 2609 2440538 1098 29482706 12.05 12.20 12.05 12.05 0.05 -0.41% 12.05 198 12.10 117 0.00
2014-06-26 2609 2729122 1113 32924843 12.05 12.10 12.00 12.10 0.05 0.41% 12.05 86 12.10 95 0.00
2014-06-27 2609 1972633 717 23851146 12.10 12.15 12.00 12.05 0.05 -0.41% 12.05 128 12.10 260 0.00
2014-06-30 2609 3814829 1239 45817422 12.05 12.10 11.95 12.00 0.05 -0.41% 11.95 205 12.00 107 0.00
2014-07-01 2609 5452943 1954 66449780 12.10 12.30 12.10 12.25 0.25 2.08% 12.25 31 12.30 1410 0.00
2014-07-02 2609 4800470 1924 58359634 12.30 12.35 12.05 12.15 0.10 -0.82% 12.10 89 12.15 93 0.00
2014-07-03 2609 2399374 683 29043472 12.10 12.20 12.05 12.10 0.05 -0.41% 12.05 664 12.10 109 0.00
2014-07-04 2609 2412695 846 29250450 12.05 12.20 12.05 12.15 0.05 0.41% 12.10 175 12.15 77 0.00
2014-07-07 2609 5588350 1001 67446543 12.15 12.20 12.00 12.15 0.00 0% 12.10 10 12.15 819 0.00
2014-07-08 2609 1789058 729 21610631 12.10 12.15 12.00 12.10 0.05 -0.41% 12.10 21 12.15 587 0.00
2014-07-09 2609 1605958 658 19381596 12.00 12.15 12.00 12.05 0.05 -0.41% 12.05 33 12.10 40 0.00
2014-07-10 2609 6640785 1819 81305954 12.15 12.35 12.05 12.25 0.20 1.66% 12.25 129 12.30 473 0.00
2014-07-11 2609 3610611 1108 44164679 12.30 12.35 12.15 12.15 0.10 -0.82% 12.15 357 12.20 83 0.00
2014-07-14 2609 4724326 1026 57841782 12.20 12.30 12.15 12.30 0.15 1.23% 12.30 215 12.35 1493 0.00
2014-07-15 2609 3840292 733 47205913 12.35 12.35 12.20 12.35 0.05 0.41% 12.30 238 12.35 892 0.00
2014-07-16 2609 2438649 658 29975037 12.30 12.35 12.20 12.30 0.05 -0.4% 12.30 46 12.35 752 0.00
2014-07-17 2609 2370024 850 29155732 12.30 12.35 12.25 12.30 0.00 0% 12.25 467 12.30 73 0.00
2014-07-18 2609 1531902 630 18779542 12.25 12.30 12.20 12.25 0.05 -0.41% 12.25 232 12.30 294 0.00
2014-07-21 2609 3727676 1094 46126319 12.35 12.45 12.30 12.30 0.05 0.41% 12.30 465 12.35 71 0.00
2014-07-22 2609 3316639 999 40950389 12.35 12.40 12.25 12.40 0.10 0.81% 12.35 83 12.40 1084 0.00
2014-07-24 2609 2704609 1009 33409197 12.40 12.45 12.30 12.35 0.05 -0.4% 12.35 1 12.40 481 0.00
2014-07-25 2609 2050011 660 25217573 12.35 12.35 12.25 12.30 0.05 -0.4% 12.25 717 12.30 135 0.00
2014-07-28 2609 4795304 1413 59450555 12.30 12.50 12.25 12.45 0.15 1.22% 12.45 42 12.50 811 0.00
2014-07-29 2609 4233912 1611 52681896 12.50 12.55 12.35 12.45 0.00 0% 12.40 88 12.45 107 0.00
2014-07-30 2609 6176956 2267 77493626 12.45 12.65 12.45 12.65 0.20 1.61% 12.60 245 12.65 223 0.00
2014-07-31 2609 4559853 1083 57249055 12.65 12.70 12.50 12.50 0.15 -1.19% 12.50 477 12.55 166 0.00
2014-08-01 2609 2543605 788 31821304 12.45 12.60 12.40 12.60 0.10 0.8% 12.55 15 12.60 493 0.00
2014-08-04 2609 2182786 782 27301070 12.60 12.60 12.45 12.55 0.05 -0.4% 12.50 50 12.55 395 0.00
2014-08-05 2609 4655474 1638 57494095 12.55 12.60 12.25 12.25 0.30 -2.39% 12.25 255 12.30 34 0.00
2014-08-06 2609 2744844 876 33737519 12.25 12.35 12.20 12.35 0.10 0.82% 12.30 35 12.35 102 0.00
2014-08-07 2609 1968309 694 24156479 12.30 12.35 12.20 12.30 0.05 -0.4% 12.25 132 12.30 246 0.00
2014-08-08 2609 2510968 1019 30533397 12.30 12.30 12.10 12.10 0.20 -1.63% 12.10 987 12.15 23 0.00
2014-08-11 2609 1333142 451 16318925 12.20 12.30 12.20 12.25 0.15 1.24% 12.20 203 12.25 7 0.00
2014-08-12 2609 2478278 1113 30517004 12.30 12.35 12.25 12.35 0.10 0.82% 12.30 31 12.35 13 0.00
2014-08-13 2609 6227456 1826 77940702 12.45 12.65 12.40 12.65 0.30 2.43% 12.60 62 12.65 414 0.00
2014-08-14 2609 3562921 956 44826560 12.70 12.70 12.50 12.55 0.10 -0.79% 12.50 193 12.55 230 0.00
2014-08-15 2609 10271353 1828 129525383 12.65 12.70 12.55 12.55 0.00 0% 12.50 1287 12.55 43 33.92
2014-08-18 2609 7460118 1572 94694921 12.65 12.90 12.60 12.60 0.05 0.4% 12.60 267 12.65 1171 34.05
2014-08-19 2609 5936793 1332 75100293 12.70 12.75 12.60 12.60 0.00 0% 12.60 116 12.65 129 34.05
2014-08-20 2609 44125260 7562 579415228 12.75 13.45 12.70 13.15 0.55 4.37% 13.10 1440 13.15 572 35.54
2014-08-21 2609 23398711 4205 310123976 13.25 13.40 13.15 13.15 0.00 0% 13.15 837 13.20 639 35.54
2014-08-22 2609 37100360 6432 499641629 13.25 13.60 13.25 13.60 0.45 3.42% 13.55 496 13.60 453 36.76
2014-08-25 2609 33856198 6749 468932006 13.65 14.05 13.55 13.80 0.20 1.47% 13.80 1246 13.85 324 37.30
2014-08-26 2609 14410182 2722 196907492 13.85 13.85 13.55 13.60 0.20 -1.45% 13.55 705 13.60 78 36.76
2014-08-27 2609 11663647 2751 158405921 13.60 13.70 13.50 13.55 0.05 -0.37% 13.50 2391 13.55 64 36.62
2014-08-28 2609 7073400 1577 95980137 13.60 13.70 13.50 13.55 0.00 0% 13.50 261 13.55 118 36.62
2014-08-29 2609 7108728 1478 96261981 13.60 13.70 13.45 13.45 0.10 -0.74% 13.45 325 13.50 67 36.35
2014-09-01 2609 6236926 1375 84511282 13.60 13.65 13.45 13.55 0.10 0.74% 13.50 149 13.55 175 36.62
2014-09-02 2609 7171532 1570 96608039 13.60 13.65 13.35 13.40 0.15 -1.11% 13.35 573 13.40 129 36.22
2014-09-03 2609 6137835 1406 83078613 13.50 13.65 13.40 13.55 0.15 1.12% 13.50 162 13.55 246 36.62
2014-09-04 2609 5173850 1748 70471965 13.60 13.70 13.55 13.55 0.00 0% 13.55 132 13.60 24 36.62
2014-09-05 2609 10811035 2669 149239957 13.65 13.95 13.55 13.70 0.15 1.11% 13.70 1316 13.75 104 37.03
2014-09-09 2609 23662680 5220 332251120 13.85 14.15 13.75 14.10 0.40 2.92% 14.05 369 14.10 173 38.11
2014-09-10 2609 17689131 4234 251051584 14.10 14.40 14.00 14.05 0.05 -0.35% 14.05 1048 14.10 34 37.97
2014-09-11 2609 14472515 3806 205715568 14.20 14.35 14.05 14.25 0.20 1.42% 14.20 86 14.25 416 38.51
2014-09-12 2609 13060903 2711 181908898 14.25 14.25 13.80 13.85 0.40 -2.81% 13.85 201 13.90 86 37.43
2014-09-15 2609 8169549 1819 114045817 13.80 14.05 13.80 13.90 0.05 0.36% 13.90 883 13.95 26 37.57
2014-09-16 2609 5146922 1455 71377366 14.00 14.00 13.75 13.80 0.10 -0.72% 13.75 1261 13.80 2 37.30
2014-09-17 2609 5034279 1913 69753039 13.80 13.95 13.75 13.85 0.05 0.36% 13.80 20 13.85 92 37.43
2014-09-18 2609 6460301 1765 90306054 13.95 14.10 13.90 13.90 0.05 0.36% 13.90 499 13.95 45 37.57
2014-09-19 2609 7091370 1458 98518625 14.00 14.05 13.80 13.80 0.10 -0.72% 13.80 15 13.85 54 37.30
2014-09-22 2609 16997202 4081 229201956 13.85 13.85 13.30 13.45 0.35 -2.54% 13.40 104 13.45 324 36.35
2014-09-23 2609 11658641 2890 154351982 13.40 13.45 13.10 13.10 0.35 -2.6% 13.10 837 13.15 251 35.41
2014-09-24 2609 7086564 2084 93196528 13.10 13.25 13.10 13.15 0.05 0.38% 13.15 417 13.20 37 35.54
2014-09-25 2609 6527425 1819 85528740 13.20 13.25 13.00 13.05 0.10 -0.76% 13.05 191 13.10 281 35.27
2014-09-26 2609 5933970 1708 77797298 13.00 13.30 12.90 13.20 0.15 1.15% 13.15 39 13.20 367 35.68
2014-09-29 2609 5673652 1967 74278376 13.20 13.20 13.00 13.05 0.15 -1.14% 13.05 52 13.10 148 35.27
2014-09-30 2609 4925598 1838 64724462 13.00 13.25 13.00 13.25 0.20 1.53% 13.15 26 13.25 1998 35.81
2014-10-01 2609 3184210 1541 41843087 13.25 13.25 13.05 13.15 0.10 -0.75% 13.15 21 13.20 310 35.54
2014-10-02 2609 6039300 1624 79567085 13.15 13.30 13.05 13.20 0.05 0.38% 13.20 871 13.25 47 35.68
2014-10-03 2609 4029446 1003 52985247 13.20 13.30 13.05 13.20 0.00 0% 13.20 52 13.25 595 35.68
2014-10-06 2609 4809566 1972 63798161 13.20 13.40 13.10 13.25 0.05 0.38% 13.25 421 13.30 18 35.81
2014-10-07 2609 4933496 1054 65054365 13.20 13.25 13.10 13.25 0.00 0% 13.15 52 13.25 401 35.81
2014-10-08 2609 4340291 883 57241955 13.20 13.30 13.10 13.10 0.15 -1.13% 13.10 315 13.15 55 35.41
2014-10-09 2609 4904766 1115 64640664 13.15 13.30 13.00 13.25 0.15 1.15% 13.25 99 13.30 657 35.81
2014-10-13 2609 9007042 1823 116696580 13.00 13.10 12.80 12.80 0.45 -3.4% 12.75 289 12.80 95 34.59
2014-10-14 2609 10913075 2359 144014190 12.80 13.40 12.80 13.40 0.60 4.69% 13.30 1792 13.40 600 36.22
2014-10-15 2609 14547702 3511 195582792 13.40 13.60 13.25 13.50 0.10 0.75% 13.50 411 13.55 272 36.49
2014-10-16 2609 8979959 1416 119917887 13.40 13.55 13.10 13.40 0.10 -0.74% 13.40 205 13.45 249 36.22
2014-10-17 2609 7782579 1775 104645566 13.55 13.65 13.35 13.40 0.00 0% 13.40 212 13.45 184 36.22
2014-10-20 2609 12236093 2778 168387857 13.65 13.95 13.60 13.70 0.30 2.24% 13.70 508 13.75 197 37.03
2014-10-21 2609 7430686 1274 102247267 13.70 13.95 13.60 13.60 0.10 -0.73% 13.60 444 13.65 24 36.76
2014-10-22 2609 4265171 1321 58515612 13.80 13.85 13.65 13.65 0.05 0.37% 13.65 115 13.70 68 36.89
2014-10-23 2609 19692585 4011 275890930 13.75 14.20 13.70 13.90 0.25 1.83% 13.90 132 13.95 20 37.57
2014-10-24 2609 6962837 1699 95503631 13.90 14.00 13.55 13.55 0.35 -2.52% 13.55 83 13.60 63 36.62
2014-10-27 2609 6244190 1544 83825449 13.55 13.65 13.25 13.25 0.30 -2.21% 13.25 197 13.30 2 35.81
2014-10-28 2609 6124916 1707 82766266 13.45 13.60 13.40 13.45 0.20 1.51% 13.40 611 13.45 18 36.35
2014-10-29 2609 5500960 1242 74395802 13.55 13.60 13.45 13.55 0.10 0.74% 13.50 52 13.55 222 36.62
2014-10-30 2609 6195358 1557 85158776 13.65 13.85 13.55 13.65 0.10 0.74% 13.65 355 13.70 4 36.89
2014-10-31 2609 11340335 2228 157694027 13.80 14.05 13.75 13.90 0.25 1.83% 13.85 113 13.90 77 37.57
2014-11-03 2609 6911320 1587 96270353 14.00 14.05 13.85 13.85 0.05 -0.36% 13.85 154 13.90 390 37.43
2014-11-04 2609 7371578 1462 102857763 13.90 14.05 13.85 13.90 0.05 0.36% 13.85 686 13.90 35 37.57
2014-11-05 2609 39824350 7715 569133334 14.00 14.50 13.95 14.30 0.40 2.88% 14.25 602 14.30 45 38.65
2014-11-06 2609 9767698 2388 138827148 14.35 14.35 14.10 14.15 0.15 -1.05% 14.15 44 14.20 545 38.24
2014-11-07 2609 10365319 1968 146240737 14.20 14.25 13.90 14.20 0.05 0.35% 14.20 974 14.25 302 38.38
2014-11-10 2609 19875974 4054 286964962 14.25 14.65 14.20 14.20 0.00 0% 14.20 174 14.25 35 38.38
2014-11-11 2609 5921165 1667 84054360 14.30 14.30 14.10 14.15 0.05 -0.35% 14.15 50 14.20 681 38.24
2014-11-12 2609 10423070 2178 145395211 14.10 14.20 13.80 13.90 0.25 -1.77% 13.90 34 13.95 290 37.57
2014-11-13 2609 4354022 1411 60740498 13.90 14.05 13.85 14.00 0.10 0.72% 13.95 509 14.00 98 37.84
2014-11-14 2609 28043828 5010 402833483 14.25 14.50 14.20 14.20 0.20 1.43% 14.15 496 14.20 42 28.98
2014-11-17 2609 12616464 3093 176920538 14.30 14.30 13.90 13.90 0.30 -2.11% 13.90 674 13.95 3 28.37
2014-11-18 2609 29132610 6378 390515369 13.90 13.95 13.00 13.30 0.60 -4.32% 13.25 222 13.30 269 27.14
2014-11-19 2609 16402562 4915 218710332 13.35 13.50 13.15 13.25 0.05 -0.38% 13.25 242 13.30 112 27.04
2014-11-20 2609 8428320 1842 113119371 13.30 13.55 13.25 13.50 0.25 1.89% 13.45 54 13.50 328 27.55
2014-11-21 2609 5654937 1599 75585457 13.50 13.50 13.25 13.40 0.10 -0.74% 13.35 21 13.40 69 27.35
2014-11-24 2609 6749879 1548 90821012 13.50 13.55 13.35 13.50 0.10 0.75% 13.45 85 13.50 86 27.55
2014-11-25 2609 6023913 1534 80242234 13.45 13.50 13.20 13.20 0.30 -2.22% 13.20 1509 13.30 10 26.94
2014-11-26 2609 5354610 1507 70953138 13.30 13.35 13.15 13.25 0.05 0.38% 13.20 71 13.25 60 27.04
2014-11-27 2609 7639051 1927 100336747 13.30 13.30 13.05 13.10 0.15 -1.13% 13.10 110 13.15 53 26.73
2014-11-28 2609 17025643 3989 230768703 13.35 13.70 13.35 13.50 0.40 3.05% 13.50 30 13.55 113 27.55
2014-12-01 2609 15414791 3283 209558720 13.35 13.75 13.30 13.45 0.05 -0.37% 13.45 107 13.50 16 27.45
2014-12-02 2609 8339856 2081 111538519 13.50 13.55 13.25 13.40 0.05 -0.37% 13.35 61 13.40 64 27.35
2014-12-03 2609 11898632 2462 162694400 13.55 13.80 13.45 13.65 0.25 1.87% 13.65 54 13.70 285 27.86
2014-12-04 2609 21329749 3993 296819641 13.75 14.05 13.65 13.90 0.25 1.83% 13.90 128 13.95 52 28.37
2014-12-05 2609 17397248 3232 246559872 14.00 14.30 14.00 14.00 0.10 0.72% 14.00 232 14.05 63 28.57
2014-12-08 2609 23434110 4086 335941536 14.20 14.45 14.20 14.25 0.25 1.79% 14.25 28 14.30 376 29.08
2014-12-09 2609 14874781 2796 211549834 14.30 14.45 14.00 14.05 0.20 -1.4% 14.05 141 14.10 130 28.67
2014-12-10 2609 12938488 2910 179300573 14.05 14.05 13.75 13.75 0.30 -2.14% 13.75 594 13.80 43 28.06
2014-12-11 2609 6459220 1937 89430524 13.80 13.95 13.80 13.80 0.05 0.36% 13.80 254 13.85 313 28.16
2014-12-12 2609 2537609 677 28686987 11.40 11.45 11.25 13.90 0.15 0.72% 11.25 585 11.30 44 0.00
2014-12-15 2609 31637666 5323 452338770 14.05 14.40 14.05 14.30 0.40 2.88% 14.30 598 14.35 117 29.18
2014-12-16 2609 34444857 6779 497353206 14.50 14.70 14.20 14.20 0.10 -0.7% 14.20 537 14.25 24 28.98
2014-12-17 2609 23121276 4613 324833064 14.20 14.35 13.90 14.00 0.20 -1.41% 13.95 282 14.00 1173 28.57
2014-12-18 2609 50805831 9027 736087291 14.30 14.75 14.15 14.65 0.65 4.64% 14.60 445 14.65 615 29.90
2014-12-19 2609 91292636 15450 1397788718 14.90 15.65 14.70 15.60 0.95 6.48% 15.55 131 15.60 847 31.84
2014-12-22 2609 61752709 10997 976288526 15.60 16.15 15.45 15.60 0.00 0% 15.55 136 15.60 418 31.84
2014-12-23 2609 56288438 10030 900457069 15.90 16.20 15.75 15.95 0.35 2.24% 15.90 126 15.95 34 32.55
2014-12-24 2609 36452184 6428 586699193 16.15 16.35 15.85 16.00 0.05 0.31% 16.00 321 16.05 131 32.65
2014-12-25 2609 26642416 4192 427554137 16.15 16.20 15.85 15.95 0.05 -0.31% 15.95 244 16.00 183 32.55
2014-12-26 2609 28118301 4502 443565038 15.90 16.00 15.65 15.80 0.15 -0.94% 15.80 181 15.85 449 32.24
2014-12-27 2609 16046380 2535 255285701 15.80 16.10 15.70 15.85 0.05 0.32% 15.85 101 15.90 153 32.35
2014-12-29 2609 36726719 7344 592104428 16.00 16.30 15.90 16.20 0.35 2.21% 16.20 93 16.25 700 33.06
2014-12-30 2609 54888701 8504 922432744 16.40 17.10 16.35 16.75 0.55 3.4% 16.70 785 16.75 324 34.18
2014-12-31 2609 28529341 4713 479608786 16.75 16.90 16.60 16.85 0.10 0.6% 16.80 190 16.85 419 34.39