玉晶光(3406)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　89.80
0
0%		89.20
-0.6
-0.67%		 　87.30
-1.9
-2.13%		88.00
0.7
0.8%		87.30
-0.7
-0.8%		86.70
-0.6
-0.69%		88.00
1.3
1.5%		 　88.00
0
0%		87.20
-0.8
-0.91%		90.00
2.8
3.21%		89.60
-0.4
-0.44%		93.50
3.9
4.35%		 　100.00
6.5
6.95%		101.00
1
1%		101.00
0
0%		98.80
-2.2
-2.18%		94.00
-4.8
-4.86%		 　92.60
-1.4
-1.49%		 92.32
2 月　　　　95.10
2.5
2.7%		94.90
-0.2
-0.21%		95.00
0.1
0.11%		 　91.50
-3.5
-3.68%		92.50
1
1.09%		93.60
1.1
1.19%		92.90
-0.7
-0.75%		92.00
-0.9
-0.97%		 　92.70
0.7
0.76%		92.50
-0.2
-0.22%		91.80
-0.7
-0.76%		90.80
-1
-1.09%		93.60
2.8
3.08%		 　92.00
-1.6
-1.71%		91.80
-0.2
-0.22%		92.10
0.3
0.33%		91.70
-0.4
-0.43%		 92.53
3 月　　92.00
0.3
0.33%		90.90
-1.1
-1.2%		91.00
0.1
0.11%		90.10
-0.9
-0.99%		86.60
-3.5
-3.88%		 　88.00
1.4
1.62%		88.50
0.5
0.57%		87.60
-0.9
-1.02%		89.50
1.9
2.17%		89.50
0
0%		 　90.50
1
1.12%		90.20
-0.3
-0.33%		89.50
-0.7
-0.78%		88.30
-1.2
-1.34%		91.00
2.7
3.06%		 　89.50
-1.5
-1.65%		89.80
0.3
0.34%		90.40
0.6
0.67%		91.90
1.5
1.66%		90.10
-1.8
-1.96%		 90.50
0.4
0.44%		89.78
4 月90.40
-0.1
-0.11%		91.70
1.3
1.44%		98.10
6.4
6.98%		 　　102.50
4.4
4.49%		104.00
1.5
1.46%		104.00
0
0%		110.50
6.5
6.25%		113.00
2.5
2.26%		 　110.00
-3
-2.65%		110.50
0.5
0.45%		114.00
3.5
3.17%		111.50
-2.5
-2.19%		112.50
1
0.9%		 　115.00
2.5
2.22%		112.50
-2.5
-2.17%		106.00
-6.5
-5.78%		106.00
0
0%		112.00
6
5.66%		 　105.00
-7
-6.25%		106.00
1
0.95%		103.50
-2.5
-2.36%		 106.78
5 月　105.00
1.5
1.45%		 　107.50
2.5
2.38%		106.00
-1.5
-1.4%		103.50
-2.5
-2.36%		101.00
-2.5
-2.42%		98.80
-2.2
-2.18%		 　91.90
-6.9
-6.98%		91.90
0
0%		87.50
-4.4
-4.79%		90.50
3
3.43%		88.00
-2.5
-2.76%		 　87.60
-0.4
-0.45%		88.40
0.8
0.91%		88.20
-0.2
-0.23%		90.80
2.6
2.95%		93.20
2.4
2.64%		 　92.00
-1.2
-1.29%		91.00
-1
-1.09%		91.00
0
0%		91.30
0.3
0.33%		91.70
0.4
0.44%		 94.03
6 月　　89.10
-2.6
-2.84%		91.00
1.9
2.13%		92.40
1.4
1.54%		93.00
0.6
0.65%		 　93.00
0
0%		99.50
6.5
6.99%		97.80
-1.7
-1.71%		96.40
-1.4
-1.43%		95.60
-0.8
-0.83%		 　96.00
0.4
0.42%		96.00
0
0%		93.30
-2.7
-2.81%		93.90
0.6
0.64%		92.50
-1.4
-1.49%		 　89.20
-3.3
-3.57%		92.90
3.7
4.15%		91.70
-1.2
-1.29%		91.50
-0.2
-0.22%		92.10
0.6
0.66%		 　91.60
-0.5
-0.54%		 93.24
7 月92.60
1
1.09%		91.70
-0.9
-0.97%		93.00
1.3
1.42%		98.50
5.5
5.91%		 　103.00
4.5
4.57%		100.00
-3
-2.91%		97.30
-2.7
-2.7%		97.50
0.2
0.21%		97.00
-0.5
-0.51%		 　97.70
0.7
0.72%		97.10
-0.6
-0.61%		96.80
-0.3
-0.31%		95.80
-1
-1.03%		95.80
0
0%		 　96.40
0.6
0.63%		96.80
0.4
0.41%		 98.50
1.7
1.76%		101.50
3
3.05%		 　98.20
-3.3
-3.25%		95.50
-2.7
-2.75%		94.90
-0.6
-0.63%		94.30
-0.6
-0.63%		97.17
8 月93.90
-0.4
-0.42%		 　95.50
1.6
1.7%		94.50
-1
-1.05%		92.80
-1.7
-1.8%		92.10
-0.7
-0.75%		89.90
-2.2
-2.39%		 　92.00
2.1
2.34%		90.30
-1.7
-1.85%		84.00
-6.3
-6.98%		85.80
1.8
2.14%		82.60
-3.2
-3.73%		 　76.90
-5.7
-6.9%		78.00
1.1
1.43%		74.70
-3.3
-4.23%		73.50
-1.2
-1.61%		76.00
2.5
3.4%		 　78.50
2.5
3.29%		79.50
1
1.27%		82.20
2.7
3.4%		82.60
0.4
0.49%		81.90
-0.7
-0.85%		 84.66
9 月82.90
1
1.22%		79.60
-3.3
-3.98%		79.90
0.3
0.38%		79.30
-0.6
-0.75%		80.00
0.7
0.88%		 　　84.90
4.9
6.13%		84.50
-0.4
-0.47%		88.60
4.1
4.85%		86.90
-1.7
-1.92%		 　88.20
1.3
1.5%		94.30
6.1
6.92%		100.50
6.2
6.57%		101.00
0.5
0.5%		108.00
7
6.93%		 　115.50
7.5
6.94%		120.00
4.5
3.9%		118.00
-2
-1.67%		110.00
-8
-6.78%		106.00
-4
-3.64%		 　105.50
-0.5
-0.47%		112.50
7
6.64%		 97.55
10 月116.00
3.5
3.11%		115.50
-0.5
-0.43%		115.00
-0.5
-0.43%		 　116.00
1
0.87%		108.00
-8
-6.9%		107.50
-0.5
-0.46%		100.00
-7.5
-6.98%		 　　93.00
-7
-7%		92.90
-0.1
-0.11%		86.60
-6.3
-6.78%		91.00
4.4
5.08%		84.70
-6.3
-6.92%		 　86.20
1.5
1.77%		86.10
-0.1
-0.12%		86.10
0
0%		84.40
-1.7
-1.97%		83.70
-0.7
-0.83%		 　77.90
-5.8
-6.93%		80.30
2.4
3.08%		82.60
2.3
2.86%		84.80
2.2
2.66%		84.80
0
0%		93.7
11 月 　88.40
3.6
4.25%		86.60
-1.8
-2.04%		85.50
-1.1
-1.27%		84.30
-1.2
-1.4%		85.80
1.5
1.78%		 　88.80
3
3.5%		88.30
-0.5
-0.56%		88.30
0
0%		94.40
6.1
6.91%		101.00
6.6
6.99%		 　105.00
4
3.96%		106.50
1.5
1.43%		105.50
-1
-0.94%		112.50
7
6.64%		112.00
-0.5
-0.44%		 　109.50
-2.5
-2.23%		115.50
6
5.48%		114.50
-1
-0.87%		117.50
3
2.62%		115.50
-2
-1.7%		 102.5
12 月123.50
8
6.93%		118.00
-5.5
-4.45%		121.00
3
2.54%		121.50
0.5
0.41%		114.00
-7.5
-6.17%		 　115.00
1
0.88%		107.00
-8
-6.96%		106.00
-1
-0.93%		109.50
3.5
3.3%		107.50
-2
-1.83%		 　109.50
2
1.86%		107.00
-2.5
-2.28%		102.00
-5
-4.67%		102.00
0
0%		97.30
-4.7
-4.61%		 　102.00
4.7
4.83%		103.50
1.5
1.47%		106.00
2.5
2.42%		105.00
-1
-0.94%		105.00
0
0%		106.00
1
0.95%		 106.00
0
0%		103.00
-3
-2.83%		105.50
2.5
2.43%		108.4

說明:最高漲幅:6.99%最低跌幅:-7% 最高價:123.50最低價:73.50平均價:96.15,灰色底表示週末,漲156天(388.8)元,跌138天(-321.1)元,平盤20天
7%=17,6%=5,5%=7,4%=11,3%=25,2%=28,1%=41,0%=42,-0%=4,-1%=4,-2%=10,-3%=12,-4%=15,-5%=22,-6%=28,-7%=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 3406 1577624 1097 141858930 90.40 91.20 89.30 89.80 0.60 0% 89.70 18 89.90 7 0.00
2014-01-03 3406 952872 715 85363642 90.20 90.80 89.00 89.20 0.60 -0.67% 89.20 23 89.30 8 0.00
2014-01-06 3406 2002500 1313 177439049 89.80 90.80 87.20 87.30 1.90 -2.13% 87.30 28 87.40 5 0.00
2014-01-07 3406 743815 545 65273737 87.30 88.10 87.30 88.00 0.70 0.8% 87.90 1 88.00 4 0.00
2014-01-08 3406 924088 725 81287278 88.70 88.70 87.10 87.30 0.70 -0.8% 87.30 7 87.40 4 0.00
2014-01-09 3406 1550700 1105 134667938 88.00 88.00 86.20 86.70 0.60 -0.69% 86.70 3 86.80 1 0.00
2014-01-10 3406 1663777 1071 145975485 85.80 88.50 85.80 88.00 1.30 1.5% 87.80 2 88.00 8 0.00
2014-01-13 3406 722492 534 63519545 88.50 88.80 87.20 88.00 0.00 0% 87.70 1 88.00 14 0.00
2014-01-14 3406 448491 354 39183811 88.00 88.00 87.10 87.20 0.80 -0.91% 87.20 10 87.50 5 0.00
2014-01-15 3406 3030903 2089 271174416 87.50 90.40 87.50 90.00 2.80 3.21% 90.00 6 90.10 11 0.00
2014-01-16 3406 1403825 1045 126700504 90.50 91.30 89.50 89.60 0.40 -0.44% 89.60 15 89.70 4 0.00
2014-01-17 3406 5183418 3490 480243318 89.90 94.30 89.40 93.50 3.90 4.35% 93.40 40 93.50 3 0.00
2014-01-20 3406 7473847 4638 730515300 94.00 100.00 93.00 100.00 6.50 6.95% 100.00 910 0.00 0 0.00
2014-01-21 3406 5432491 3463 552950591 100.50 103.50 100.50 101.00 1.00 1% 101.00 130 101.50 14 0.00
2014-01-22 3406 2923435 2112 291904235 102.00 102.50 98.20 101.00 0.00 0% 100.50 6 101.00 68 0.00
2014-01-23 3406 3241001 2294 320186196 101.00 102.50 97.00 98.80 2.20 -2.18% 98.70 1 98.80 8 0.00
2014-01-24 3406 2856900 2049 274464477 98.80 98.80 94.00 94.00 4.80 -4.86% 94.00 25 94.10 3 0.00
2014-01-27 3406 1891841 1345 174865913 92.00 93.50 91.00 92.60 1.40 -1.49% 92.60 22 92.70 2 0.00
2014-02-05 3406 1444394 1123 134197466 90.90 95.20 90.90 95.10 2.50 2.7% 95.00 1 95.20 4 0.00
2014-02-06 3406 1815403 1318 173976424 97.10 97.20 94.30 94.90 0.20 -0.21% 94.70 1 95.00 10 0.00
2014-02-07 3406 1016804 760 96333759 95.90 95.90 94.20 95.00 0.10 0.11% 95.00 5 95.20 3 0.00
2014-02-10 3406 2283546 1596 210091249 92.40 93.50 90.80 91.50 3.50 -3.68% 91.50 7 91.70 2 0.00
2014-02-11 3406 1181660 844 109290180 91.00 93.20 91.00 92.50 1.00 1.09% 92.50 72 92.80 1 0.00
2014-02-12 3406 2002904 1488 189127322 93.50 95.70 93.20 93.60 1.10 1.19% 93.60 99 93.90 1 0.00
2014-02-13 3406 884000 716 82839497 93.60 94.70 92.90 92.90 0.70 -0.75% 92.90 36 93.00 6 0.00
2014-02-14 3406 1111441 815 103565791 93.50 94.40 92.00 92.00 0.90 -0.97% 91.90 3 92.00 131 0.00
2014-02-17 3406 1005273 740 92449870 92.00 92.70 91.10 92.70 0.70 0.76% 92.60 2 92.70 40 0.00
2014-02-18 3406 645669 486 59696113 92.30 93.50 91.70 92.50 0.20 -0.22% 92.50 1 92.60 2 0.00
2014-02-19 3406 634619 505 58540822 92.00 93.20 91.70 91.80 0.70 -0.76% 91.80 37 92.10 17 0.00
2014-02-20 3406 937376 667 85607037 91.70 92.50 90.60 90.80 1.00 -1.09% 90.70 22 90.80 1 0.00
2014-02-21 3406 2274548 1713 213221589 91.40 95.50 91.40 93.60 2.80 3.08% 93.60 11 93.70 2 0.00
2014-02-24 3406 1064786 807 98480166 94.00 94.40 91.70 92.00 1.60 -1.71% 92.00 6 92.10 3 0.00
2014-02-25 3406 643378 483 59286972 92.20 93.30 91.70 91.80 0.20 -0.22% 91.80 27 91.90 1 0.00
2014-02-26 3406 1191017 945 110907764 91.80 94.40 91.80 92.10 0.30 0.33% 92.10 64 92.40 1 0.00
2014-02-27 3406 767310 584 70928489 92.70 93.30 91.70 91.70 0.40 -0.43% 91.70 4 91.80 4 0.00
2014-03-03 3406 498001 369 45750592 91.80 92.50 91.30 92.00 0.30 0.33% 91.90 4 92.00 22 0.00
2014-03-04 3406 838302 640 76495649 92.00 92.30 90.90 90.90 1.10 -1.2% 90.90 45 91.00 5 0.00
2014-03-05 3406 1163608 845 106693928 91.00 93.00 91.00 91.00 0.10 0.11% 91.00 2 91.10 1 0.00
2014-03-06 3406 1781176 1297 161234173 91.00 91.70 90.00 90.10 0.90 -0.99% 90.00 37 90.10 1 0.00
2014-03-07 3406 2741964 2067 241492761 90.70 91.30 86.50 86.60 3.50 -3.88% 86.50 103 86.60 3 0.00
2014-03-10 3406 1472414 983 128675761 86.60 88.20 86.60 88.00 1.40 1.62% 87.80 4 88.00 40 0.00
2014-03-11 3406 744292 623 65488298 88.50 88.70 87.30 88.50 0.50 0.57% 88.40 8 88.50 32 0.00
2014-03-12 3406 441294 365 38798058 88.50 88.50 87.60 87.60 0.90 -1.02% 87.60 5 87.70 1 0.00
2014-03-13 3406 1717323 1191 153987836 87.80 90.70 87.80 89.50 1.90 2.17% 89.50 14 89.60 2 0.00
2014-03-14 3406 465958 379 41611548 88.50 89.80 88.50 89.50 0.00 0% 89.40 1 89.50 10 0.00
2014-03-17 3406 927856 717 84193465 90.00 91.50 89.60 90.50 1.00 1.12% 90.50 9 90.70 1 0.00
2014-03-18 3406 781481 546 70872690 91.90 91.90 90.00 90.20 0.30 -0.33% 90.20 2 90.50 10 0.00
2014-03-19 3406 727315 523 65133850 90.70 90.90 88.70 89.50 0.70 -0.78% 89.50 12 89.60 1 0.00
2014-03-20 3406 526593 404 46579678 88.80 89.00 88.10 88.30 1.20 -1.34% 88.30 4 88.40 4 0.00
2014-03-21 3406 2131567 1519 194722382 90.30 92.60 90.20 91.00 2.70 3.06% 90.90 54 91.00 19 0.00
2014-03-24 3406 613320 485 55092295 91.00 91.00 89.20 89.50 1.50 -1.65% 89.50 40 89.60 1 0.00
2014-03-25 3406 779765 600 70531323 91.00 91.40 89.70 89.80 0.30 0.34% 89.70 49 90.10 2 0.00
2014-03-26 3406 579865 461 52558281 90.50 91.30 90.20 90.40 0.60 0.67% 90.40 8 90.50 3 0.00
2014-03-27 3406 1936227 1436 177927760 90.00 92.80 90.00 91.90 1.50 1.66% 91.90 1 92.00 49 0.00
2014-03-28 3406 854781 671 77582866 91.50 92.30 90.10 90.10 1.80 -1.96% 90.10 15 90.20 2 0.00
2014-03-31 3406 458559 355 41645086 90.10 91.60 90.10 90.50 0.40 0.44% 90.40 3 91.00 7 0.00
2014-04-01 3406 562204 407 51130541 91.70 91.70 90.40 90.40 0.10 -0.11% 90.40 9 90.60 2 0.00
2014-04-02 3406 1402173 1035 128759961 91.00 92.70 90.50 91.70 1.30 1.44% 91.70 10 91.80 2 0.00
2014-04-03 3406 4655613 2768 447158723 91.70 98.10 91.70 98.10 6.40 6.98% 98.10 5383 0.00 0 0.00
2014-04-07 3406 7521143 4606 762934386 98.50 104.00 98.50 102.50 4.40 4.49% 102.50 41 103.00 106 0.00
2014-04-08 3406 4531730 3139 470127551 103.00 106.00 101.00 104.00 1.50 1.46% 104.00 45 104.50 83 0.00
2014-04-09 3406 2782082 1925 289038482 105.00 105.50 102.50 104.00 0.00 0% 103.50 28 104.00 71 0.00
2014-04-10 3406 9134043 5278 997774730 105.00 111.00 105.00 110.50 6.50 6.25% 110.00 15 110.50 21 0.00
2014-04-11 3406 7089403 4324 790831539 110.50 113.00 109.00 113.00 2.50 2.26% 112.50 9 113.00 91 0.00
2014-04-14 3406 6950689 4600 794984290 113.00 118.50 110.00 110.00 3.00 -2.65% 110.00 63 110.50 4 0.00
2014-04-15 3406 4009093 2850 445158272 111.50 114.00 107.50 110.50 0.50 0.45% 110.00 15 110.50 13 0.00
2014-04-16 3406 3848866 2767 436015724 111.50 115.00 110.00 114.00 3.50 3.17% 113.50 42 114.00 85 0.00
2014-04-17 3406 2624095 1844 296870140 115.00 116.00 111.50 111.50 2.50 -2.19% 111.50 222 112.00 1 0.00
2014-04-18 3406 1417484 932 159424947 111.50 114.00 111.50 112.50 1.00 0.9% 112.50 33 113.00 24 0.00
2014-04-21 3406 1609637 1093 182834255 113.00 115.00 111.50 115.00 2.50 2.22% 115.00 19 115.50 30 0.00
2014-04-22 3406 1088029 833 124296261 115.00 116.00 112.50 112.50 2.50 -2.17% 112.50 85 113.00 2 0.00
2014-04-23 3406 2138822 1580 230344042 113.50 113.50 105.00 106.00 6.50 -5.78% 106.00 53 106.50 1 0.00
2014-04-24 3406 1124542 823 118351994 106.50 108.50 103.00 106.00 0.00 0% 106.00 1 106.50 11 0.00
2014-04-25 3406 7452998 4162 824662774 108.00 113.00 107.50 112.00 6.00 5.66% 111.50 33 112.00 105 0.00
2014-04-28 3406 4907699 3018 517652395 107.00 109.50 104.50 105.00 7.00 -6.25% 105.00 2 105.50 30 0.00
2014-04-29 3406 2282455 1594 241999001 107.00 108.50 103.50 106.00 1.00 0.95% 105.50 35 106.00 3 0.00
2014-04-30 3406 1787170 1235 187210093 106.00 106.50 103.50 103.50 2.50 -2.36% 103.00 121 104.00 9 0.00
2014-05-02 3406 935642 735 97975410 103.50 106.00 103.50 105.00 1.50 1.45% 104.50 15 105.50 51 0.00
2014-05-05 3406 2177026 1610 233867793 106.00 109.00 104.50 107.50 2.50 2.38% 107.00 48 107.50 10 0.00
2014-05-06 3406 1089093 837 115859858 107.50 108.00 105.50 106.00 1.50 -1.4% 105.50 66 106.50 9 0.00
2014-05-07 3406 1355310 999 142565050 106.00 107.00 103.50 103.50 2.50 -2.36% 103.50 3 104.00 8 0.00
2014-05-08 3406 2205897 1505 224919097 104.50 105.50 100.00 101.00 2.50 -2.42% 101.00 26 101.50 8 0.00
2014-05-09 3406 2280558 1610 225453224 101.00 102.00 97.90 98.80 2.20 -2.18% 98.70 8 98.80 3 0.00
2014-05-12 3406 3069922 1804 282607925 91.90 92.80 91.90 91.90 6.90 -6.98% 0.00 0 91.90 1232 0.00
2014-05-13 3406 2527480 1667 231242410 91.70 92.90 90.00 91.90 0.00 0% 91.60 1 91.90 119 0.00
2014-05-14 3406 3131637 2216 275718793 91.50 91.60 86.60 87.50 4.40 -4.79% 87.50 15 87.60 3 0.00
2014-05-15 3406 2524508 1893 224899620 86.80 90.70 86.00 90.50 3.00 3.43% 90.30 4 90.50 6 0.00
2014-05-16 3406 1982215 1433 175102538 88.70 89.70 87.30 88.00 2.50 -2.76% 88.00 78 88.50 1 0.00
2014-05-19 3406 1004136 763 88356008 88.00 89.00 87.10 87.60 0.40 -0.45% 87.60 3 88.00 2 0.00
2014-05-20 3406 1212142 934 107664208 88.00 89.80 87.70 88.40 0.80 0.91% 88.40 5 88.70 1 0.00
2014-05-21 3406 756350 589 66957950 88.40 89.10 88.20 88.20 0.20 -0.23% 88.20 14 88.30 2 0.00
2014-05-22 3406 2026410 1590 184125228 88.50 91.90 88.50 90.80 2.60 2.95% 90.80 47 90.90 1 0.00
2014-05-23 3406 2331035 1711 217178459 90.80 94.20 90.80 93.20 2.40 2.64% 93.20 18 93.30 7 0.00
2014-05-26 3406 1213312 922 112073204 94.00 94.10 91.80 92.00 1.20 -1.29% 92.00 15 92.30 4 0.00
2014-05-27 3406 1013660 769 92247126 91.90 92.40 90.40 91.00 1.00 -1.09% 90.90 3 91.00 92 0.00
2014-05-28 3406 1386900 920 126675100 91.50 92.30 90.60 91.00 0.00 0% 91.00 40 91.10 5 0.00
2014-05-29 3406 933611 741 85617401 91.00 92.80 91.00 91.30 0.30 0.33% 91.30 3 91.40 1 0.00
2014-05-30 3406 620189 472 56769992 92.00 92.30 91.10 91.70 0.40 0.44% 91.50 12 91.70 1 0.00
2014-06-03 3406 1199250 938 108138999 91.70 92.10 89.00 89.10 2.60 -2.84% 89.10 26 89.20 4 0.00
2014-06-04 3406 1560973 1239 140984541 88.90 91.90 88.40 91.00 1.90 2.13% 90.90 14 91.00 18 0.00
2014-06-05 3406 1286550 942 117996607 91.00 92.80 90.30 92.40 1.40 1.54% 92.40 10 92.50 18 0.00
2014-06-06 3406 1554150 1183 144707850 92.90 93.80 92.10 93.00 0.60 0.65% 93.00 12 93.10 1 0.00
2014-06-09 3406 1249578 889 116081154 93.00 93.70 92.00 93.00 0.00 0% 93.00 18 93.10 6 0.00
2014-06-10 3406 5840708 3111 577621445 95.20 99.50 95.20 99.50 6.50 6.99% 99.50 111 0.00 0 0.00
2014-06-11 3406 3034152 2111 300721162 101.00 101.00 97.50 97.80 1.70 -1.71% 97.80 3 98.00 16 0.00
2014-06-12 3406 1820130 1247 177334140 97.80 99.40 96.00 96.40 1.40 -1.43% 96.30 16 96.40 14 0.00
2014-06-13 3406 1332250 966 128815072 96.20 98.30 95.30 95.60 0.80 -0.83% 95.60 14 95.90 5 0.00
2014-06-16 3406 939234 733 90311010 95.80 96.80 95.60 96.00 0.40 0.42% 96.00 10 96.10 1 0.00
2014-06-17 3406 726460 566 70307266 96.20 97.80 96.00 96.00 0.00 0% 96.00 37 96.10 3 0.00
2014-06-18 3406 1722333 1324 161808066 97.00 97.30 92.00 93.30 2.70 -2.81% 93.30 27 93.40 5 0.00
2014-06-19 3406 777218 592 72715592 93.50 94.50 92.60 93.90 0.60 0.64% 93.80 1 93.90 1 0.00
2014-06-20 3406 847483 638 78837019 94.00 94.40 92.20 92.50 1.40 -1.49% 92.40 11 92.50 12 0.00
2014-06-23 3406 1447998 1068 130734317 92.50 93.00 88.80 89.20 3.30 -3.57% 89.20 11 89.60 1 0.00
2014-06-24 3406 1272677 1061 117147852 89.30 93.80 89.30 92.90 3.70 4.15% 92.50 1 92.90 10 0.00
2014-06-25 3406 667295 486 61318991 91.20 92.70 91.20 91.70 1.20 -1.29% 91.70 6 91.90 45 0.00
2014-06-26 3406 755665 636 69378077 92.00 92.90 91.00 91.50 0.20 -0.22% 91.50 19 91.60 1 0.00
2014-06-27 3406 1464557 1116 136259797 91.50 95.00 91.30 92.10 0.60 0.66% 92.10 22 92.20 1 0.00
2014-06-30 3406 726208 493 66982351 92.50 93.00 91.60 91.60 0.50 -0.54% 91.60 5 91.90 1 0.00
2014-07-01 3406 1175780 806 109719828 92.30 94.60 91.80 92.60 1.00 1.09% 92.60 18 92.90 1 0.00
2014-07-02 3406 950257 735 88225139 93.60 94.30 91.60 91.70 0.90 -0.97% 91.70 26 92.00 2 0.00
2014-07-03 3406 769301 593 71357441 92.00 93.20 92.00 93.00 1.30 1.42% 92.90 3 93.00 14 0.00
2014-07-04 3406 5878038 4126 571047633 93.90 99.40 93.10 98.50 5.50 5.91% 98.40 20 98.50 21 0.00
2014-07-07 3406 6282585 4122 640919455 99.80 105.00 99.00 103.00 4.50 4.57% 103.00 13 103.50 65 0.00
2014-07-08 3406 2495527 1737 251944827 103.00 103.50 99.80 100.00 3.00 -2.91% 100.00 3 100.50 13 0.00
2014-07-09 3406 2016451 1494 197398951 99.50 99.70 97.30 97.30 2.70 -2.7% 97.30 13 97.40 3 0.00
2014-07-10 3406 1761847 1306 173881126 97.50 99.90 97.50 97.50 0.20 0.21% 97.50 63 97.80 3 0.00
2014-07-11 3406 2431928 1720 238753616 97.00 99.90 96.10 97.00 0.50 -0.51% 97.00 27 97.20 7 0.00
2014-07-14 3406 736428 576 71883457 97.30 98.40 97.00 97.70 0.70 0.72% 97.60 1 97.70 1 0.00
2014-07-15 3406 1016360 715 99256726 98.50 99.00 96.80 97.10 0.60 -0.61% 97.10 2 97.30 1 0.00
2014-07-16 3406 1123701 827 109427456 97.20 98.50 96.60 96.80 0.30 -0.31% 96.80 30 96.90 1 0.00
2014-07-17 3406 1263985 893 121230267 96.90 98.00 94.70 95.80 1.00 -1.03% 95.50 8 95.80 1 0.00
2014-07-18 3406 621245 466 59455069 94.90 96.40 94.90 95.80 0.00 0% 95.80 15 96.00 8 0.00
2014-07-21 3406 549050 407 53159715 96.40 97.40 96.30 96.40 0.60 0.63% 96.40 12 96.70 2 0.00
2014-07-22 3406 812240 597 78827132 96.90 97.70 96.30 96.80 0.40 0.41% 96.80 14 97.10 1 0.00
2014-07-24 3406 1481860 1079 146628052 97.30 99.80 97.30 98.50 1.70 1.76% 98.50 18 98.70 2 0.00
2014-07-25 3406 2015927 1427 200762427 98.50 101.50 97.50 101.50 3.00 3.05% 101.00 8 101.50 36 0.00
2014-07-28 3406 1366418 1005 135737964 101.50 101.50 98.20 98.20 3.30 -3.25% 98.20 54 98.50 33 0.00
2014-07-29 3406 1286118 960 123846128 98.90 99.20 94.40 95.50 2.70 -2.75% 95.40 1 95.70 1 0.00
2014-07-30 3406 977620 742 93232900 95.40 97.00 94.00 94.90 0.60 -0.63% 94.90 7 95.00 7 0.00
2014-07-31 3406 739468 604 69791492 94.90 95.50 93.70 94.30 0.60 -0.63% 94.30 1 94.40 10 0.00
2014-08-01 3406 519200 398 48639460 93.50 94.30 93.00 93.90 0.40 -0.42% 93.80 26 93.90 1 0.00
2014-08-04 3406 554929 423 52845617 94.00 96.00 94.00 95.50 1.60 1.7% 95.50 12 95.80 5 0.00
2014-08-05 3406 450098 353 42585370 95.50 95.50 94.10 94.50 1.00 -1.05% 94.50 2 94.60 4 0.00
2014-08-06 3406 1020178 741 94561917 94.60 95.00 90.70 92.80 1.70 -1.8% 92.70 7 92.80 2 0.00
2014-08-07 3406 1342807 951 123147122 94.00 94.30 90.50 92.10 0.70 -0.75% 91.70 2 92.20 2 0.00
2014-08-08 3406 1975329 1397 179589610 93.10 93.80 89.30 89.90 2.20 -2.39% 89.90 10 90.00 1 0.00
2014-08-11 3406 625288 469 57052936 90.50 92.00 90.50 92.00 2.10 2.34% 91.80 2 92.10 1 0.00
2014-08-12 3406 1333532 867 122145103 92.00 93.10 90.30 90.30 1.70 -1.85% 90.30 22 90.40 1 0.00
2014-08-13 3406 850497 557 71441748 84.00 84.00 84.00 84.00 6.30 -6.98% 0.00 0 84.00 1089 0.00
2014-08-14 3406 2373941 1671 202652734 84.00 87.00 83.80 85.80 1.80 2.14% 85.70 16 85.80 5 0.00
2014-08-15 3406 3211378 2347 264474797 85.50 85.50 80.60 82.60 3.20 -3.73% 82.50 25 82.70 8 0.00
2014-08-18 3406 3196969 2162 251612500 82.20 82.30 76.90 76.90 5.70 -6.9% 0.00 0 76.90 335 0.00
2014-08-19 3406 2413520 1904 186798070 76.90 79.00 76.00 78.00 1.10 1.43% 77.90 1 78.00 23 0.00
2014-08-20 3406 3385555 2484 254000821 78.00 78.30 73.20 74.70 3.30 -4.23% 74.60 3 74.70 2 0.00
2014-08-21 3406 3481186 2411 251083067 74.70 74.70 70.30 73.50 1.20 -1.61% 73.40 2 73.50 7 0.00
2014-08-22 3406 2240437 1657 167520963 73.50 76.00 72.50 76.00 2.50 3.4% 75.90 2 76.00 44 0.00
2014-08-25 3406 1723900 1275 132512639 76.30 78.50 75.10 78.50 2.50 3.29% 78.40 4 78.50 48 0.00
2014-08-26 3406 2300075 1527 183500466 78.50 81.00 78.00 79.50 1.00 1.27% 79.40 7 79.50 2 0.00
2014-08-27 3406 2084081 1473 169301331 80.00 82.20 79.80 82.20 2.70 3.4% 82.00 12 82.20 13 0.00
2014-08-28 3406 1315352 916 108717674 82.70 83.50 82.00 82.60 0.40 0.49% 82.50 6 82.60 1 0.00
2014-08-29 3406 917247 698 74899902 82.00 82.50 81.10 81.90 0.70 -0.85% 81.80 1 81.90 5 0.00
2014-09-01 3406 817230 617 67886144 82.30 83.90 82.30 82.90 1.00 1.22% 82.80 9 82.90 3 0.00
2014-09-02 3406 1502662 1155 120713357 82.50 82.60 79.00 79.60 3.30 -3.98% 79.60 1 79.70 18 0.00
2014-09-03 3406 998625 776 79617936 80.00 80.60 78.80 79.90 0.30 0.38% 79.90 5 80.00 6 0.00
2014-09-04 3406 890107 714 70198449 79.00 79.50 78.10 79.30 0.60 -0.75% 79.30 7 79.40 8 0.00
2014-09-05 3406 652444 517 51657442 79.30 80.00 78.60 80.00 0.70 0.88% 79.50 7 80.00 9 0.00
2014-09-09 3406 2331023 1711 194871846 82.00 85.60 81.20 84.90 4.90 6.13% 84.90 1 85.00 35 0.00
2014-09-10 3406 3054338 2066 261207960 87.00 87.20 84.50 84.50 0.40 -0.47% 84.50 79 84.80 2 0.00
2014-09-11 3406 4562479 3116 401991894 85.00 90.00 84.80 88.60 4.10 4.85% 88.60 6 88.70 5 0.00
2014-09-12 3406 2954589 2032 257733597 90.00 90.20 85.20 86.90 1.70 -1.92% 86.80 2 86.90 2 0.00
2014-09-15 3406 2217636 1699 196627668 86.90 89.90 86.80 88.20 1.30 1.5% 88.20 18 88.30 13 0.00
2014-09-16 3406 7239843 4318 674006490 89.50 94.30 88.60 94.30 6.10 6.92% 94.30 754 0.00 0 0.00
2014-09-17 3406 9560156 5813 943655069 95.30 100.50 95.30 100.50 6.20 6.57% 100.50 505 0.00 0 0.00
2014-09-18 3406 7774459 4759 785427059 103.00 104.00 98.50 101.00 0.50 0.5% 101.00 18 101.50 103 0.00
2014-09-19 3406 8741132 5554 918606256 103.00 108.00 102.00 108.00 7.00 6.93% 108.00 439 0.00 0 0.00
2014-09-22 3406 8348690 4808 947139190 110.00 115.50 109.00 115.50 7.50 6.94% 115.50 1553 0.00 0 0.00
2014-09-23 3406 15825395 9829 1901501400 119.50 123.50 116.50 120.00 4.50 3.9% 119.50 64 120.00 26 0.00
2014-09-24 3406 8255749 4677 974863882 120.00 120.00 116.50 118.00 2.00 -1.67% 117.50 59 118.00 145 0.00
2014-09-25 3406 6850905 3754 771236050 117.50 117.50 110.00 110.00 8.00 -6.78% 0.00 0 110.00 3356 0.00
2014-09-26 3406 8245118 4695 862012890 103.00 108.00 102.50 106.00 4.00 -3.64% 105.50 4 106.00 68 0.00
2014-09-29 3406 7040195 4316 744764572 107.50 108.00 102.00 105.50 0.50 -0.47% 105.50 12 106.00 22 0.00
2014-09-30 3406 11220841 6808 1230994612 107.00 112.50 105.50 112.50 7.00 6.64% 112.50 3630 0.00 0 0.00
2014-10-01 3406 12746628 7858 1474751476 113.00 120.00 111.50 116.00 3.50 3.11% 116.00 105 116.50 25 0.00
2014-10-02 3406 6656172 4337 773654033 116.00 119.00 114.00 115.50 0.50 -0.43% 115.50 64 116.00 76 0.00
2014-10-03 3406 6035380 3519 700678200 118.00 118.50 114.00 115.00 0.50 -0.43% 115.00 45 115.50 9 0.00
2014-10-06 3406 6078496 3517 711786536 116.00 118.50 115.00 116.00 1.00 0.87% 116.00 85 117.00 13 0.00
2014-10-07 3406 8720247 4608 950346176 115.50 115.50 108.00 108.00 8.00 -6.9% 0.00 0 108.00 518 0.00
2014-10-08 3406 4111522 2466 443940876 107.00 110.00 106.00 107.50 0.50 -0.46% 107.50 1 108.00 308 0.00
2014-10-09 3406 3855837 2357 390503200 102.00 103.50 100.00 100.00 7.50 -6.98% 0.00 0 100.00 2085 0.00
2014-10-13 3406 1038616 667 96591288 93.00 93.00 93.00 93.00 7.00 -7% 0.00 0 93.00 1834 0.00
2014-10-14 3406 5373230 3286 495025826 89.10 94.30 89.10 92.90 0.10 -0.11% 92.90 4 93.00 181 0.00
2014-10-15 3406 6389043 4334 567221660 93.20 93.90 86.50 86.60 6.30 -6.78% 86.50 53 86.60 16 0.00
2014-10-16 3406 7249801 4871 637074009 84.90 92.00 82.90 91.00 4.40 5.08% 90.80 1 91.00 4 0.00
2014-10-17 3406 5109053 3619 443383305 90.80 90.80 84.70 84.70 6.30 -6.92% 84.70 29 84.80 3 0.00
2014-10-20 3406 4279556 2867 368188823 88.00 88.60 84.60 86.20 1.50 1.77% 86.20 2 86.50 11 0.00
2014-10-21 3406 4199100 2994 357125560 86.20 87.80 83.20 86.10 0.10 -0.12% 86.00 43 86.20 7 0.00
2014-10-22 3406 4831909 3385 424197183 88.00 90.00 86.00 86.10 0.00 0% 86.00 27 86.10 3 0.00
2014-10-23 3406 3457394 2461 292321149 84.60 86.90 82.80 84.40 1.70 -1.97% 84.30 1 84.40 2 0.00
2014-10-24 3406 3969241 2795 333037368 85.00 86.00 82.50 83.70 0.70 -0.83% 83.60 3 83.70 4 0.00
2014-10-27 3406 5131616 3264 405191481 84.00 84.20 77.90 77.90 5.80 -6.93% 0.00 0 77.90 202 0.00
2014-10-28 3406 5263790 3690 415829414 78.90 81.00 77.00 80.30 2.40 3.08% 80.30 12 80.50 7 0.00
2014-10-29 3406 6033091 4060 495357809 80.70 84.30 78.60 82.60 2.30 2.86% 82.50 15 82.60 5 0.00
2014-10-30 3406 4148153 2904 349561805 82.90 85.50 81.80 84.80 2.20 2.66% 84.70 3 84.90 19 0.00
2014-10-31 3406 2475269 1753 209778499 86.00 86.00 83.80 84.80 0.00 0% 84.80 9 84.90 24 0.00
2014-11-03 3406 5019284 3332 442819876 85.20 90.40 85.00 88.40 3.60 4.25% 88.30 3 88.40 3 0.00
2014-11-04 3406 2707589 1929 235471260 88.40 89.00 86.00 86.60 1.80 -2.04% 86.60 5 86.90 4 0.00
2014-11-05 3406 2203500 1401 188545700 86.60 86.60 84.60 85.50 1.10 -1.27% 85.50 39 85.60 7 0.00
2014-11-06 3406 5336150 3605 465496169 86.00 89.30 84.30 84.30 1.20 -1.4% 84.30 4 84.60 13 0.00
2014-11-07 3406 4085464 2902 346453362 86.00 86.70 82.80 85.80 1.50 1.78% 85.80 124 85.90 5 0.00
2014-11-10 3406 5121945 3553 456765714 87.50 91.00 87.20 88.80 3.00 3.5% 88.80 22 88.90 5 0.00
2014-11-11 3406 2431840 1709 214570370 88.80 89.30 87.10 88.30 0.50 -0.56% 88.10 1 88.30 3 0.00
2014-11-12 3406 1954018 1331 171553188 88.00 88.50 87.10 88.30 0.00 0% 88.20 3 88.30 11 0.00
2014-11-13 3406 8982356 5661 835400399 90.90 94.40 90.70 94.40 6.10 6.91% 94.40 423 0.00 0 0.00
2014-11-14 3406 10742213 6330 1062294613 96.20 101.00 95.80 101.00 6.60 6.99% 101.00 2034 0.00 0 0.00
2014-11-17 3406 10124740 6457 1067547825 105.00 108.00 103.50 105.00 4.00 3.96% 105.00 24 105.50 32 0.00
2014-11-18 3406 8126104 5165 842307024 106.00 106.50 101.50 106.50 1.50 1.43% 106.00 25 106.50 76 0.00
2014-11-19 3406 6699264 4432 710283848 107.50 107.50 104.00 105.50 1.00 -0.94% 105.00 87 105.50 16 0.00
2014-11-20 3406 9356837 5553 1041984157 107.00 112.50 107.00 112.50 7.00 6.64% 112.50 405 0.00 0 0.00
2014-11-21 3406 7870988 5389 893104657 114.00 116.00 111.50 112.00 0.50 -0.44% 112.00 33 112.50 40 0.00
2014-11-24 3406 5807445 3672 638699727 112.00 113.50 108.50 109.50 2.50 -2.23% 109.00 88 109.50 41 0.00
2014-11-25 3406 10572902 6336 1205801177 110.00 116.50 108.50 115.50 6.00 5.48% 115.00 133 115.50 26 0.00
2014-11-26 3406 7916160 5110 924361315 115.50 119.50 114.50 114.50 1.00 -0.87% 114.50 7 115.00 32 0.00
2014-11-27 3406 7557164 4807 876414188 116.00 119.00 112.50 117.50 3.00 2.62% 117.50 3 118.00 137 0.00
2014-11-28 3406 5588765 3339 651179740 118.00 119.00 115.00 115.50 2.00 -1.7% 115.00 142 115.50 23 0.00
2014-12-01 3406 12584871 7135 1489467564 110.00 123.50 109.50 123.50 8.00 6.93% 123.50 2918 0.00 0 0.00
2014-12-02 3406 17882631 10600 2147483647 125.00 129.50 118.00 118.00 5.50 -4.45% 117.50 90 118.00 31 0.00
2014-12-03 3406 11296120 7038 1358572578 118.50 124.00 117.50 121.00 3.00 2.54% 120.50 67 121.00 33 0.00
2014-12-04 3406 7226238 4677 891241916 122.50 126.00 119.00 121.50 0.50 0.41% 121.50 34 122.00 50 0.00
2014-12-05 3406 11185751 6565 1284875483 113.00 118.50 113.00 114.00 7.50 -6.17% 114.00 334 114.50 17 0.00
2014-12-08 3406 6421199 4133 740240182 116.00 118.00 112.00 115.00 1.00 0.88% 115.00 52 115.50 32 0.00
2014-12-09 3406 10277298 5497 1104399386 107.00 109.50 107.00 107.00 8.00 -6.96% 0.00 0 107.00 815 0.00
2014-12-10 3406 5929896 3712 637606768 107.00 109.50 106.00 106.00 1.00 -0.93% 106.00 85 106.50 5 0.00
2014-12-11 3406 6547488 4392 712996668 105.50 111.00 105.00 109.50 3.50 3.3% 109.00 57 109.50 13 0.00
2014-12-12 3406 12580696 9725 2147483647 319.50 320.50 292.50 107.50 18.50 -1.83% 299.00 7 300.00 36 37.94
2014-12-15 3406 4108650 2758 445780500 105.50 110.50 105.50 109.50 2.00 1.86% 109.50 14 110.00 58 0.00
2014-12-16 3406 4235230 2627 462513840 110.00 112.00 107.00 107.00 2.50 -2.28% 107.00 196 107.50 32 0.00
2014-12-17 3406 8181328 5221 845668268 107.00 108.50 100.00 102.00 5.00 -4.67% 102.00 27 102.50 59 0.00
2014-12-18 3406 4319118 3044 450146712 105.00 106.00 102.00 102.00 0.00 0% 102.00 155 102.50 28 0.00
2014-12-19 3406 8213562 5817 812605846 105.00 105.50 94.90 97.30 4.70 -4.61% 97.30 48 97.40 6 0.00
2014-12-22 3406 4413260 3184 441443120 98.00 102.00 98.00 102.00 4.70 4.83% 102.00 62 102.50 65 0.00
2014-12-23 3406 5337215 3577 558267860 103.00 106.50 103.00 103.50 1.50 1.47% 103.50 60 104.00 11 0.00
2014-12-24 3406 4461658 3075 468616748 103.50 107.00 102.50 106.00 2.50 2.42% 106.00 46 106.50 77 0.00
2014-12-25 3406 2148788 1559 226164844 106.00 106.50 104.50 105.00 1.00 -0.94% 105.00 113 105.50 30 0.00
2014-12-26 3406 2142081 1452 223481086 105.00 106.00 103.00 105.00 0.00 0% 104.50 33 105.00 92 0.00
2014-12-27 3406 2586237 1782 275877003 106.00 108.00 104.50 106.00 1.00 0.95% 105.50 76 106.00 3 0.00
2014-12-29 3406 2056164 1418 217772884 106.00 107.00 105.00 106.00 0.00 0% 105.50 187 106.00 7 0.00
2014-12-30 3406 3593706 2500 372730569 107.00 107.00 102.00 103.00 3.00 -2.83% 103.00 59 103.50 26 0.00
2014-12-31 3406 4007510 2868 410132450 103.00 105.50 99.90 105.50 2.50 2.43% 105.00 44 105.50 35 0.00