達能(3686)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　15.90
0
0%		16.40
0.5
3.14%		 　16.90
0.5
3.05%		16.40
-0.5
-2.96%		16.45
0.05
0.3%		17.10
0.65
3.95%		18.25
1.15
6.73%		 　17.80
-0.45
-2.47%		18.30
0.5
2.81%		17.90
-0.4
-2.19%		17.35
-0.55
-3.07%		17.10
-0.25
-1.44%		 　16.40
-0.7
-4.09%		16.20
-0.2
-1.22%		16.60
0.4
2.47%		16.20
-0.4
-2.41%		15.80
-0.4
-2.47%		 　14.80
-1
-6.33%		 16.48
2 月　　　　15.20
0.4
2.7%		16.25
1.05
6.91%		16.05
-0.2
-1.23%		 　15.90
-0.15
-0.93%		15.95
0.05
0.31%		16.50
0.55
3.45%		16.05
-0.45
-2.73%		16.05
0
0%		 　14.95
-1.1
-6.85%		15.10
0.15
1%		15.00
-0.1
-0.66%		15.25
0.25
1.67%		15.35
0.1
0.66%		 　15.80
0.45
2.93%		15.55
-0.25
-1.58%		15.50
-0.05
-0.32%		15.65
0.15
0.97%		 15.7
3 月　　16.00
0.35
2.24%		16.20
0.2
1.25%		16.10
-0.1
-0.62%		16.25
0.15
0.93%		15.80
-0.45
-2.77%		 　16.00
0.2
1.27%		16.25
0.25
1.56%		16.80
0.55
3.38%		16.45
-0.35
-2.08%		16.45
0
0%		 　16.35
-0.1
-0.61%		16.55
0.2
1.22%		16.50
-0.05
-0.3%		16.15
-0.35
-2.12%		16.05
-0.1
-0.62%		 　15.85
-0.2
-1.25%		16.00
0.15
0.95%		15.80
-0.2
-1.25%		15.55
-0.25
-1.58%		15.15
-0.4
-2.57%		 15.35
0.2
1.32%		16.02
4 月15.95
0.6
3.91%		16.05
0.1
0.63%		16.05
0
0%		 　　16.25
0.2
1.25%		16.10
-0.15
-0.92%		16.30
0.2
1.24%		15.95
-0.35
-2.15%		15.60
-0.35
-2.19%		 　15.10
-0.5
-3.21%		15.20
0.1
0.66%		15.20
0
0%		15.20
0
0%		15.60
0.4
2.63%		 　16.05
0.45
2.88%		15.95
-0.1
-0.62%		16.05
0.1
0.63%		15.75
-0.3
-1.87%		15.30
-0.45
-2.86%		 　15.55
0.25
1.63%		15.40
-0.15
-0.96%		15.25
-0.15
-0.97%		 15.7
5 月　15.40
0.15
0.98%		 　15.70
0.3
1.95%		15.80
0.1
0.64%		15.50
-0.3
-1.9%		15.65
0.15
0.97%		15.20
-0.45
-2.88%		 　15.20
0
0%		15.10
-0.1
-0.66%		15.20
0.1
0.66%		15.10
-0.1
-0.66%		15.05
-0.05
-0.33%		 　15.15
0.1
0.66%		15.10
-0.05
-0.33%		15.00
-0.1
-0.66%		15.20
0.2
1.33%		15.50
0.3
1.97%		 　15.25
-0.25
-1.61%		15.10
-0.15
-0.98%		15.40
0.3
1.99%		15.50
0.1
0.65%		15.50
0
0%		 15.32
6 月　　15.50
0
0%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.25
-0.25
-1.61%		 　15.85
0.6
3.93%		15.50
-0.35
-2.21%		15.85
0.35
2.26%		16.80
0.95
5.99%		16.35
-0.45
-2.68%		 　16.10
-0.25
-1.53%		16.15
0.05
0.31%		15.70
-0.45
-2.79%		15.80
0.1
0.64%		16.05
0.25
1.58%		 　15.00
-1.05
-6.54%		15.40
0.4
2.67%		15.15
-0.25
-1.62%		15.20
0.05
0.33%		15.15
-0.05
-0.33%		 　15.30
0.15
0.99%		 15.63
7 月15.40
0.1
0.65%		15.50
0.1
0.65%		15.60
0.1
0.65%		15.25
-0.35
-2.24%		 　15.10
-0.15
-0.98%		15.15
0.05
0.33%		15.05
-0.1
-0.66%		14.90
-0.15
-1%		14.55
-0.35
-2.35%		 　14.60
0.05
0.34%		15.10
0.5
3.42%		14.85
-0.25
-1.66%		14.80
-0.05
-0.34%		14.90
0.1
0.68%		 　14.75
-0.15
-1.01%		14.85
0.1
0.68%		 15.15
0.3
2.02%		14.90
-0.25
-1.65%		 　13.90
-1
-6.71%		13.70
-0.2
-1.44%		13.85
0.15
1.09%		13.75
-0.1
-0.72%		14.78
8 月13.30
-0.45
-3.27%		 　13.30
0
0%		13.20
-0.1
-0.75%		12.35
-0.85
-6.44%		12.35
0
0%		12.45
0.1
0.81%		 　12.55
0.1
0.8%		12.40
-0.15
-1.2%		11.95
-0.45
-3.63%		12.05
0.1
0.84%		12.05
0
0%		 　11.25
-0.8
-6.64%		11.80
0.55
4.89%		11.70
-0.1
-0.85%		11.70
0
0%		11.80
0.1
0.85%		 　12.35
0.55
4.66%		12.15
-0.2
-1.62%		12.15
0
0%		12.25
0.1
0.82%		12.30
0.05
0.41%		 12.26
9 月12.15
-0.15
-1.22%		12.45
0.3
2.47%		12.20
-0.25
-2.01%		12.20
0
0%		12.30
0.1
0.82%		 　　12.35
0.05
0.41%		12.15
-0.2
-1.62%		12.20
0.05
0.41%		11.95
-0.25
-2.05%		 　11.80
-0.15
-1.26%		11.50
-0.3
-2.54%		11.65
0.15
1.3%		12.45
0.8
6.87%		12.45
0
0%		 　12.40
-0.05
-0.4%		12.40
0
0%		12.40
0
0%		12.20
-0.2
-1.61%		11.95
-0.25
-2.05%		 　12.15
0.2
1.67%		11.95
-0.2
-1.65%		 12.15
10 月12.05
0.1
0.84%		12.40
0.35
2.9%		12.40
0
0%		 　12.30
-0.1
-0.81%		12.40
0.1
0.81%		12.10
-0.3
-2.42%		11.85
-0.25
-2.07%		 　　11.15
-0.7
-5.91%		11.15
0
0%		10.90
-0.25
-2.24%		10.55
-0.35
-3.21%		9.98
-0.57
-5.4%		 　10.40
0.42
4.21%		10.30
-0.1
-0.96%		10.40
0.1
0.97%		10.50
0.1
0.96%		10.30
-0.2
-1.9%		 　9.85
-0.45
-4.37%		10.10
0.25
2.54%		10.45
0.35
3.47%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		11.01
11 月 　10.55
0.05
0.48%		10.65
0.1
0.95%		10.40
-0.25
-2.35%		10.15
-0.25
-2.4%		10.35
0.2
1.97%		 　10.30
-0.05
-0.48%		10.20
-0.1
-0.97%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		 　9.99
-0.11
-1.09%		9.35
-0.64
-6.41%		9.20
-0.15
-1.6%		9.47
0.27
2.93%		9.58
0.11
1.16%		 　9.46
-0.12
-1.25%		9.50
0.04
0.42%		9.43
-0.07
-0.74%		9.47
0.04
0.42%		9.45
-0.02
-0.21%		 9.83
12 月9.13
-0.32
-3.39%		9.73
0.6
6.57%		10.20
0.47
4.83%		10.05
-0.15
-1.47%		10.25
0.2
1.99%		 　10.05
-0.2
-1.95%		10.15
0.1
1%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		 　9.87
-0.13
-1.3%		10.20
0.33
3.34%		10.75
0.55
5.39%		10.30
-0.45
-4.19%		10.35
0.05
0.49%		 　10.40
0.05
0.48%		10.40
0
0%		10.60
0.2
1.92%		10.55
-0.05
-0.47%		11.00
0.45
4.27%		11.75
0.75
6.82%		 11.25
-0.5
-4.26%		11.45
0.2
1.78%		11.65
0.2
1.75%		10.42

說明:最高漲幅:6.91%最低跌幅:-6.85% 最高價:18.30最低價:9.13平均價:13.72,灰色底表示週末,漲142天(36.8)元,跌148天(-44)元,平盤24天
7%=5,6%=1,5%=5,4%=7,3%=23,2%=26,1%=56,0%=43,-0%=1,-1%=6,-2%=8,-3%=8,-4%=15,-5%=18,-6%=40,-7%=52,

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 3686 14565720 4159 232530515 16.35 16.35 15.50 15.90 0.65 0% 15.90 166 15.95 125 0.00
2014-01-03 3686 23047115 6612 377426978 15.90 16.85 15.90 16.40 0.50 3.14% 16.40 123 16.45 101 0.00
2014-01-06 3686 26281082 6876 448403129 16.75 17.45 16.75 16.90 0.50 3.05% 16.85 239 16.95 64 0.00
2014-01-07 3686 20896272 6068 347860634 17.00 17.30 16.40 16.40 0.50 -2.96% 16.40 397 16.45 17 0.00
2014-01-08 3686 26626924 7161 438554993 16.70 16.85 16.20 16.45 0.05 0.3% 16.45 149 16.50 128 0.00
2014-01-09 3686 35458940 9124 600041414 16.60 17.30 16.45 17.10 0.65 3.95% 17.05 87 17.10 179 0.00
2014-01-10 3686 26725233 5348 487329798 18.25 18.25 17.85 18.25 1.15 6.73% 18.25 5773 0.00 0 0.00
2014-01-13 3686 48455334 12701 899176816 19.25 19.25 17.70 17.80 0.45 -2.47% 17.80 290 17.85 7 0.00
2014-01-14 3686 22265890 6784 400338366 17.70 18.50 17.25 18.30 0.50 2.81% 18.30 57 18.35 160 0.00
2014-01-15 3686 14455280 4487 262007540 18.20 18.45 17.90 17.90 0.40 -2.19% 17.90 37 18.00 20 0.00
2014-01-16 3686 20058564 5568 353636074 18.10 18.25 17.30 17.35 0.55 -3.07% 17.35 202 17.40 7 0.00
2014-01-17 3686 56197167 9247 969052604 17.00 17.85 16.90 17.10 0.25 -1.44% 17.10 101 17.15 25 0.00
2014-01-20 3686 27318798 7963 457980516 17.10 17.40 16.30 16.40 0.70 -4.09% 16.40 63 16.45 2054 0.00
2014-01-21 3686 22234988 7136 362159241 16.30 16.65 15.95 16.20 0.20 -1.22% 16.20 191 16.25 48 0.00
2014-01-22 3686 18317000 4588 302052445 16.30 16.60 16.30 16.60 0.40 2.47% 16.55 153 16.60 464 0.00
2014-01-23 3686 13580560 3717 223176976 16.70 16.75 16.05 16.20 0.40 -2.41% 16.20 163 16.25 139 0.00
2014-01-24 3686 9937833 3006 159101055 16.20 16.35 15.80 15.80 0.40 -2.47% 15.80 528 15.85 22 0.00
2014-01-27 3686 15444166 4580 233521368 15.50 15.60 14.75 14.80 1.00 -6.33% 14.75 356 14.80 2 0.00
2014-02-05 3686 8144212 2837 121035486 14.35 15.35 14.35 15.20 0.40 2.7% 15.20 41 15.25 51 0.00
2014-02-06 3686 14902157 4000 239237051 15.60 16.25 15.60 16.25 1.05 6.91% 16.25 15359 0.00 0 0.00
2014-02-07 3686 20950528 6179 341936697 16.55 16.65 16.00 16.05 0.20 -1.23% 16.05 222 16.10 63 0.00
2014-02-10 3686 13407773 3811 217201026 16.20 16.40 15.90 15.90 0.15 -0.93% 15.85 93 15.90 37 0.00
2014-02-11 3686 5477649 1637 87699694 16.15 16.20 15.90 15.95 0.05 0.31% 15.95 159 16.00 112 0.00
2014-02-12 3686 12497834 3567 202187870 16.10 16.50 15.80 16.50 0.55 3.45% 16.45 104 16.50 423 0.00
2014-02-13 3686 10885653 3508 179082859 16.50 16.80 16.00 16.05 0.45 -2.73% 16.05 10 16.10 2 0.00
2014-02-14 3686 8243072 2501 133138302 16.20 16.35 16.00 16.05 0.00 0% 16.05 130 16.10 16 0.00
2014-02-17 3686 17161618 5238 260020527 15.90 15.90 14.95 14.95 1.10 -6.85% 0.00 0 14.95 11 0.00
2014-02-18 3686 9359792 2947 140510786 14.95 15.20 14.80 15.10 0.15 1% 15.05 137 15.10 75 0.00
2014-02-19 3686 11232576 3530 167608744 15.25 15.25 14.60 15.00 0.10 -0.66% 15.00 90 15.05 87 0.00
2014-02-20 3686 10394807 3458 158167167 15.05 15.35 14.95 15.25 0.25 1.67% 15.25 181 15.30 55 0.00
2014-02-21 3686 11659301 3842 181088389 15.45 15.75 15.30 15.35 0.10 0.66% 15.35 175 15.40 26 0.00
2014-02-24 3686 11082239 3471 174773767 15.60 15.90 15.50 15.80 0.45 2.93% 15.75 60 15.80 183 0.00
2014-02-25 3686 7755100 2660 122387350 15.95 16.10 15.55 15.55 0.25 -1.58% 15.55 133 15.60 83 0.00
2014-02-26 3686 5737436 1860 89138143 15.55 15.70 15.40 15.50 0.05 -0.32% 15.50 214 15.55 18 0.00
2014-02-27 3686 9549078 2683 150244123 15.50 15.85 15.50 15.65 0.15 0.97% 15.65 76 15.70 1 0.00
2014-03-03 3686 9666009 2714 153743490 15.80 16.10 15.70 16.00 0.35 2.24% 16.00 4 16.05 278 0.00
2014-03-04 3686 23493626 6886 387962086 16.60 16.75 16.20 16.20 0.20 1.25% 16.20 232 16.25 107 0.00
2014-03-05 3686 9366108 2897 152571293 16.60 16.60 16.10 16.10 0.10 -0.62% 16.10 80 16.15 30 0.00
2014-03-06 3686 11498329 3686 188197303 16.20 16.50 16.20 16.25 0.15 0.93% 16.25 243 16.30 111 0.00
2014-03-07 3686 10213333 3488 164622337 16.50 16.55 15.65 15.80 0.45 -2.77% 15.75 60 15.80 18 0.00
2014-03-10 3686 4342781 1547 69326796 15.80 16.15 15.80 16.00 0.20 1.27% 15.95 49 16.00 94 0.00
2014-03-11 3686 5750304 1909 93084838 16.10 16.30 16.05 16.25 0.25 1.56% 16.20 158 16.25 180 0.00
2014-03-12 3686 19199453 5513 317120490 16.30 16.90 16.10 16.80 0.55 3.38% 16.75 148 16.80 110 0.00
2014-03-13 3686 14858116 4929 249376394 17.00 17.10 16.45 16.45 0.35 -2.08% 16.45 8 16.50 9 0.00
2014-03-14 3686 7286779 2281 120555994 16.45 16.70 16.30 16.45 0.00 0% 16.45 141 16.50 45 0.00
2014-03-17 3686 4978540 1758 81841069 16.55 16.60 16.35 16.35 0.10 -0.61% 16.35 29 16.40 31 0.00
2014-03-18 3686 13363887 3445 222685667 16.50 16.85 16.50 16.55 0.20 1.22% 16.55 24 16.60 44 0.00
2014-03-19 3686 11556228 3147 190882735 16.70 16.80 16.30 16.50 0.05 -0.3% 16.50 53 16.55 61 0.00
2014-03-20 3686 7704240 2185 125869598 16.60 16.60 16.15 16.15 0.35 -2.12% 16.15 179 16.20 9 0.00
2014-03-21 3686 7005504 2141 112345911 16.25 16.35 15.80 16.05 0.10 -0.62% 16.00 117 16.05 71 0.00
2014-03-24 3686 4651733 1625 73145985 15.90 16.00 15.45 15.85 0.20 -1.25% 15.85 25 15.90 204 0.00
2014-03-25 3686 5261675 1648 84249776 15.85 16.20 15.70 16.00 0.15 0.95% 16.00 23 16.05 33 0.00
2014-03-26 3686 3857504 1381 61417081 16.20 16.20 15.80 15.80 0.20 -1.25% 15.80 372 15.85 5 0.00
2014-03-27 3686 6998667 2307 109197501 15.60 15.80 15.50 15.55 0.25 -1.58% 15.50 479 15.55 81 0.00
2014-03-28 3686 6646348 2465 101336544 15.40 15.60 14.90 15.15 0.40 -2.57% 15.15 25 15.20 25 0.00
2014-03-31 3686 2374853 930 36338669 15.20 15.40 15.20 15.35 0.20 1.32% 15.30 43 15.35 53 0.00
2014-04-01 3686 5917264 2359 92416005 15.45 15.95 15.25 15.95 0.60 3.91% 15.90 95 15.95 210 0.00
2014-04-02 3686 10817146 3505 175875936 16.45 16.50 16.05 16.05 0.10 0.63% 16.05 105 16.10 16 0.00
2014-04-03 3686 4645467 1441 74497587 16.15 16.20 15.90 16.05 0.00 0% 16.05 190 16.10 30 0.00
2014-04-07 3686 6433248 2048 103562119 15.95 16.30 15.75 16.25 0.20 1.25% 16.20 172 16.25 4 0.00
2014-04-08 3686 5587404 1862 90819387 16.30 16.40 16.10 16.10 0.15 -0.92% 16.10 233 16.15 2 0.00
2014-04-09 3686 10188329 2632 165328496 16.10 16.35 16.05 16.30 0.20 1.24% 16.25 104 16.30 246 0.00
2014-04-10 3686 5438272 1921 87959287 16.40 16.45 15.95 15.95 0.35 -2.15% 15.95 65 16.00 24 0.00
2014-04-11 3686 6083812 1987 94853181 15.80 15.85 15.40 15.60 0.35 -2.19% 15.55 186 15.60 76 0.00
2014-04-14 3686 3035964 1216 46220937 15.45 15.50 15.10 15.10 0.50 -3.21% 15.10 100 15.15 4 0.00
2014-04-15 3686 2139348 874 32572028 15.30 15.35 15.15 15.20 0.10 0.66% 15.15 86 15.20 4 0.00
2014-04-16 3686 2726404 1197 41239671 15.20 15.35 15.00 15.20 0.00 0% 15.20 29 15.25 55 0.00
2014-04-17 3686 2267640 874 34669458 15.30 15.40 15.20 15.20 0.00 0% 15.20 132 15.25 24 0.00
2014-04-18 3686 6402251 2348 99637762 15.40 15.75 15.25 15.60 0.40 2.63% 15.60 28 15.65 52 0.00
2014-04-21 3686 12496234 3804 201527352 15.70 16.40 15.60 16.05 0.45 2.88% 16.05 74 16.10 140 0.00
2014-04-22 3686 5872872 1660 94011703 16.20 16.30 15.85 15.95 0.10 -0.62% 15.90 157 15.95 80 0.00
2014-04-23 3686 9224949 2306 147710430 16.05 16.15 15.80 16.05 0.10 0.63% 16.00 95 16.05 39 0.00
2014-04-24 3686 5347531 1708 85392986 16.10 16.25 15.75 15.75 0.30 -1.87% 15.75 13 15.80 29 0.00
2014-04-25 3686 7140700 2418 108838974 15.70 15.85 15.00 15.30 0.45 -2.86% 15.30 10 15.35 41 0.00
2014-04-28 3686 5765079 2201 89709470 15.20 15.75 15.10 15.55 0.25 1.63% 15.55 34 15.60 6 0.00
2014-04-29 3686 4138228 1318 64126394 15.65 15.65 15.35 15.40 0.15 -0.96% 15.35 244 15.40 4 0.00
2014-04-30 3686 3129108 1030 47935200 15.40 15.55 15.20 15.25 0.15 -0.97% 15.25 14 15.30 22 0.00
2014-05-02 3686 3404156 969 52403868 15.30 15.50 15.30 15.40 0.15 0.98% 15.35 75 15.40 4 0.00
2014-05-05 3686 4713303 1650 74014898 15.70 15.85 15.55 15.70 0.30 1.95% 15.70 111 15.75 70 0.00
2014-05-06 3686 7674437 1975 120945330 15.90 15.95 15.65 15.80 0.10 0.64% 15.75 212 15.80 361 0.00
2014-05-07 3686 3540038 1126 55171696 15.80 15.80 15.50 15.50 0.30 -1.9% 15.50 63 15.55 46 0.00
2014-05-08 3686 6090071 1621 95003473 15.45 15.80 15.40 15.65 0.15 0.97% 15.60 78 15.70 98 0.00
2014-05-09 3686 3766048 1250 57936228 15.80 15.80 15.20 15.20 0.45 -2.88% 15.20 218 15.30 12 0.00
2014-05-12 3686 3567502 1437 54777179 15.35 15.60 15.15 15.20 0.00 0% 15.20 61 15.25 23 0.00
2014-05-13 3686 2648468 1009 40316387 15.25 15.45 15.10 15.10 0.10 -0.66% 15.05 68 15.10 35 0.00
2014-05-14 3686 2386564 930 36431917 15.25 15.40 15.15 15.20 0.10 0.66% 15.20 89 15.25 20 0.00
2014-05-15 3686 1568660 618 23752677 15.20 15.25 15.10 15.10 0.10 -0.66% 15.10 125 15.15 2 0.00
2014-05-16 3686 2317392 933 35032216 15.10 15.25 15.05 15.05 0.05 -0.33% 15.05 162 15.15 39 0.00
2014-05-19 3686 2452668 957 37281302 15.20 15.30 15.10 15.15 0.10 0.66% 15.15 119 15.20 32 0.00
2014-05-20 3686 2320983 753 35292528 15.30 15.35 15.10 15.10 0.05 -0.33% 15.10 127 15.15 17 0.00
2014-05-21 3686 2895036 1068 43704590 15.20 15.30 14.95 15.00 0.10 -0.66% 15.00 26 15.05 22 0.00
2014-05-22 3686 2731540 815 41430679 15.20 15.25 15.10 15.20 0.20 1.33% 15.15 48 15.20 215 0.00
2014-05-23 3686 8415660 2229 129228330 15.30 15.50 15.15 15.50 0.30 1.97% 15.45 95 15.50 210 0.00
2014-05-26 3686 3191708 1081 49171965 15.50 15.65 15.25 15.25 0.25 -1.61% 15.25 59 15.30 32 0.00
2014-05-27 3686 2010300 704 30541966 15.30 15.35 15.10 15.10 0.15 -0.98% 15.10 239 15.15 33 0.00
2014-05-28 3686 3623346 1134 55570172 15.15 15.40 15.15 15.40 0.30 1.99% 15.35 123 15.40 90 0.00
2014-05-29 3686 3426252 1131 52887356 15.50 15.50 15.35 15.50 0.10 0.65% 15.45 114 15.50 266 0.00
2014-05-30 3686 7512504 1952 116955959 15.55 15.70 15.45 15.50 0.00 0% 15.50 176 15.55 10 0.00
2014-06-03 3686 4104167 899 63437538 15.60 15.60 15.35 15.50 0.00 0% 15.45 279 15.50 267 0.00
2014-06-04 3686 9479606 2682 148831743 15.70 15.90 15.45 15.45 0.05 -0.32% 15.45 91 15.50 8 0.00
2014-06-05 3686 3673204 1204 56887971 15.60 15.65 15.40 15.50 0.05 0.32% 15.45 224 15.50 3 0.00
2014-06-06 3686 3242481 1133 49944050 15.50 15.60 15.25 15.25 0.25 -1.61% 15.25 219 15.30 22 0.00
2014-06-09 3686 13973895 4213 222174395 15.30 16.10 15.30 15.85 0.60 3.93% 15.85 43 15.90 54 0.00
2014-06-10 3686 5371557 1791 84152802 16.00 16.00 15.50 15.50 0.35 -2.21% 15.50 291 15.55 4 0.00
2014-06-11 3686 10548276 3169 167731096 15.60 16.05 15.60 15.85 0.35 2.26% 15.85 204 15.90 41 0.00
2014-06-12 3686 27455025 7724 451098406 15.95 16.80 15.85 16.80 0.95 5.99% 16.75 53 16.80 314 0.00
2014-06-13 3686 13756209 4323 227615372 16.80 16.80 16.35 16.35 0.45 -2.68% 16.35 217 16.40 35 0.00
2014-06-16 3686 6800736 2116 110746680 16.45 16.60 16.10 16.10 0.25 -1.53% 16.10 405 16.15 1 0.00
2014-06-17 3686 7951750 2498 129930371 16.20 16.60 16.10 16.15 0.05 0.31% 16.15 169 16.20 41 0.00
2014-06-18 3686 7815926 2818 124390525 16.30 16.40 15.60 15.70 0.45 -2.79% 15.70 186 15.75 19 0.00
2014-06-19 3686 2972769 998 47035554 15.80 15.95 15.75 15.80 0.10 0.64% 15.80 183 15.85 36 0.00
2014-06-20 3686 4926188 1540 78380679 15.90 16.05 15.75 16.05 0.25 1.58% 16.00 311 16.05 172 0.00
2014-06-23 3686 13155625 3868 199969725 16.05 16.05 14.95 15.00 1.05 -6.54% 15.00 153 15.05 78 0.00
2014-06-24 3686 6826800 2581 102883085 14.90 15.40 14.75 15.40 0.40 2.67% 15.35 75 15.40 10 0.00
2014-06-25 3686 3470414 1266 53072163 15.20 15.50 15.10 15.15 0.25 -1.62% 15.15 153 15.20 119 0.00
2014-06-26 3686 4126376 1584 62634981 15.20 15.35 15.05 15.20 0.05 0.33% 15.20 32 15.25 116 0.00
2014-06-27 3686 2997567 944 45333435 15.10 15.25 15.00 15.15 0.05 -0.33% 15.15 8 15.20 129 0.00
2014-06-30 3686 3181231 1060 48367438 15.20 15.30 15.10 15.30 0.15 0.99% 15.30 5 15.35 259 0.00
2014-07-01 3686 5903606 2047 91072424 15.30 15.60 15.30 15.40 0.10 0.65% 15.40 29 15.45 37 0.00
2014-07-02 3686 7737286 2318 120003179 15.70 15.80 15.30 15.50 0.10 0.65% 15.50 274 15.55 618 0.00
2014-07-03 3686 5239504 1574 81459658 15.50 15.65 15.40 15.60 0.10 0.65% 15.55 346 15.60 96 0.00
2014-07-04 3686 4224168 1291 65493964 15.70 15.75 15.25 15.25 0.35 -2.24% 15.25 299 15.35 1 0.00
2014-07-07 3686 3770510 1184 57304150 15.25 15.45 15.10 15.10 0.15 -0.98% 15.10 174 15.15 14 0.00
2014-07-08 3686 3489630 1126 52901137 15.10 15.35 15.05 15.15 0.05 0.33% 15.15 64 15.20 64 0.00
2014-07-09 3686 2440348 878 36936753 15.15 15.35 15.05 15.05 0.10 -0.66% 15.05 119 15.10 173 0.00
2014-07-10 3686 3838915 1136 57617575 15.05 15.15 14.90 14.90 0.15 -1% 14.90 304 14.95 10 0.00
2014-07-11 3686 4817448 1588 70822556 14.80 14.95 14.50 14.55 0.35 -2.35% 14.55 121 14.60 15 0.00
2014-07-14 3686 1857288 799 27190981 14.60 14.75 14.55 14.60 0.05 0.34% 14.60 1 14.65 30 0.00
2014-07-15 3686 5992096 1896 90460693 14.70 15.25 14.70 15.10 0.50 3.42% 15.10 160 15.15 22 0.00
2014-07-16 3686 2536444 876 38060035 15.20 15.20 14.85 14.85 0.25 -1.66% 14.85 119 14.90 3 0.00
2014-07-17 3686 2842636 893 42218023 14.85 15.10 14.75 14.80 0.05 -0.34% 14.80 277 14.85 8 0.00
2014-07-18 3686 1993084 682 29649003 14.80 15.00 14.75 14.90 0.10 0.68% 14.90 7 14.95 106 0.00
2014-07-21 3686 1517217 611 22488953 15.00 15.00 14.70 14.75 0.15 -1.01% 14.75 92 14.80 267 0.00
2014-07-22 3686 1768224 654 26355621 14.80 15.00 14.80 14.85 0.10 0.68% 14.85 91 14.90 18 0.00
2014-07-24 3686 4883453 1765 73466457 15.00 15.25 14.75 15.15 0.30 2.02% 15.15 18 15.20 136 0.00
2014-07-25 3686 2362002 941 35554820 15.20 15.20 14.90 14.90 0.25 -1.65% 14.90 194 14.95 2 0.00
2014-07-28 3686 7238326 2509 100865379 13.90 14.15 13.90 13.90 1.00 -6.71% 0.00 0 13.90 581 0.00
2014-07-29 3686 3759410 1351 51691124 13.95 14.10 13.40 13.70 0.20 -1.44% 13.65 3 13.70 51 0.00
2014-07-30 3686 2674204 961 36978524 13.70 14.05 13.70 13.85 0.15 1.09% 13.85 3 13.90 33 0.00
2014-07-31 3686 1447085 746 20031706 13.95 13.95 13.75 13.75 0.10 -0.72% 13.75 34 13.80 1 0.00
2014-08-01 3686 2662804 1000 35677471 13.40 13.60 13.25 13.30 0.45 -3.27% 13.30 78 13.35 16 0.00
2014-08-04 3686 2007988 738 26727729 13.20 13.50 13.10 13.30 0.00 0% 13.30 130 13.35 5 0.00
2014-08-05 3686 1784572 711 23757570 13.30 13.50 13.20 13.20 0.10 -0.75% 13.20 105 13.25 2 0.00
2014-08-06 3686 5983036 1929 75264649 13.20 13.35 12.30 12.35 0.85 -6.44% 12.35 10 12.40 27 0.00
2014-08-07 3686 2727401 983 33955530 12.35 12.60 12.35 12.35 0.00 0% 12.35 29 12.40 98 0.00
2014-08-08 3686 2996201 1047 37015220 12.40 12.55 12.10 12.45 0.10 0.81% 12.45 74 12.50 6 0.00
2014-08-11 3686 1689572 667 21214977 12.55 12.65 12.50 12.55 0.10 0.8% 12.55 23 12.60 31 0.00
2014-08-12 3686 1398072 679 17435492 12.55 12.60 12.40 12.40 0.15 -1.2% 12.40 62 12.45 10 0.00
2014-08-13 3686 5635148 1817 67480954 12.20 12.20 11.80 11.95 0.45 -3.63% 11.95 76 12.00 46 0.00
2014-08-14 3686 2842384 1043 34532462 12.05 12.30 12.05 12.05 0.10 0.84% 12.05 63 12.10 181 0.00
2014-08-15 3686 1367204 564 16511836 12.10 12.20 12.00 12.05 0.00 0% 12.00 301 12.05 21 0.00
2014-08-18 3686 8243232 1899 93459520 11.95 11.95 11.25 11.25 0.80 -6.64% 0.00 0 11.25 799 0.00
2014-08-19 3686 4641711 1576 54058369 11.50 11.85 11.30 11.80 0.55 4.89% 11.75 54 11.80 8 0.00
2014-08-20 3686 4202001 1369 50019811 11.90 12.15 11.70 11.70 0.10 -0.85% 11.70 33 11.75 1 0.00
2014-08-21 3686 1939096 746 22617871 11.80 11.85 11.50 11.70 0.00 0% 11.70 102 11.75 70 0.00
2014-08-22 3686 1822444 695 21672685 11.80 12.00 11.80 11.80 0.10 0.85% 11.80 158 11.85 11 0.00
2014-08-25 3686 2738272 1163 33405371 11.85 12.40 11.85 12.35 0.55 4.66% 12.35 16 12.40 266 0.00
2014-08-26 3686 2072903 810 25268265 12.40 12.40 12.10 12.15 0.20 -1.62% 12.15 80 12.20 9 0.00
2014-08-27 3686 2154124 626 26289949 12.30 12.30 12.15 12.15 0.00 0% 12.10 175 12.15 16 0.00
2014-08-28 3686 1625252 459 19879921 12.25 12.30 12.15 12.25 0.10 0.82% 12.20 92 12.25 7 0.00
2014-08-29 3686 1440791 540 17693375 12.20 12.35 12.20 12.30 0.05 0.41% 12.30 11 12.35 215 0.00
2014-09-01 3686 1254074 515 15294598 12.35 12.35 12.15 12.15 0.15 -1.22% 12.15 514 12.25 147 0.00
2014-09-02 3686 5249540 1818 65624142 12.40 12.65 12.35 12.45 0.30 2.47% 12.40 270 12.45 33 0.00
2014-09-03 3686 2729192 951 33580592 12.45 12.50 12.20 12.20 0.25 -2.01% 12.20 239 12.25 2 0.00
2014-09-04 3686 1005600 454 12346249 12.40 12.40 12.20 12.20 0.00 0% 12.20 188 12.25 5 0.00
2014-09-05 3686 2123284 732 26121891 12.35 12.40 12.20 12.30 0.10 0.82% 12.25 241 12.30 18 0.00
2014-09-09 3686 1560261 592 19392020 12.45 12.55 12.30 12.35 0.05 0.41% 12.30 29 12.35 6 0.00
2014-09-10 3686 2015256 705 24539609 12.35 12.35 12.10 12.15 0.20 -1.62% 12.15 61 12.20 10 0.00
2014-09-11 3686 1325980 585 16261504 12.25 12.40 12.20 12.20 0.05 0.41% 12.20 176 12.25 4 0.00
2014-09-12 3686 2247451 783 27024112 12.20 12.25 11.90 11.95 0.25 -2.05% 11.95 30 12.00 76 0.00
2014-09-15 3686 694602 306 8264910 11.90 12.05 11.80 11.80 0.15 -1.26% 11.80 135 11.85 14 0.00
2014-09-16 3686 1743782 717 20269891 11.90 11.95 11.40 11.50 0.30 -2.54% 11.50 102 11.55 4 0.00
2014-09-17 3686 1223556 570 14274074 11.55 11.75 11.55 11.65 0.15 1.3% 11.65 12 11.70 87 0.00
2014-09-18 3686 6088591 2104 74742153 11.75 12.45 11.75 12.45 0.80 6.87% 12.45 430 0.00 0 0.00
2014-09-19 3686 4438594 1353 55588373 12.60 12.75 12.35 12.45 0.00 0% 12.45 38 12.50 31 0.00
2014-09-22 3686 2391801 844 29851929 12.35 12.65 12.30 12.40 0.05 -0.4% 12.35 202 12.40 12 0.00
2014-09-23 3686 2884850 970 36132587 12.40 12.70 12.35 12.40 0.00 0% 12.40 30 12.45 19 0.00
2014-09-24 3686 1436144 610 17809230 12.40 12.55 12.30 12.40 0.00 0% 12.40 28 12.45 99 0.00
2014-09-25 3686 2764275 909 33870716 12.55 12.55 12.10 12.20 0.20 -1.61% 12.20 136 12.25 37 0.00
2014-09-26 3686 1935377 657 23329239 12.00 12.25 11.95 11.95 0.25 -2.05% 11.95 105 12.00 20 0.00
2014-09-29 3686 1179372 460 14367615 12.00 12.30 12.00 12.15 0.20 1.67% 12.10 195 12.15 73 0.00
2014-09-30 3686 2290024 771 27323138 12.10 12.20 11.70 11.95 0.20 -1.65% 11.95 10 12.00 18 0.00
2014-10-01 3686 2037072 697 24209423 11.80 12.10 11.70 12.05 0.10 0.84% 12.00 23 12.05 14 0.00
2014-10-02 3686 3918989 1417 48234255 12.20 12.45 12.15 12.40 0.35 2.9% 12.35 11 12.40 251 0.00
2014-10-03 3686 2017096 735 25053498 12.50 12.55 12.30 12.40 0.00 0% 12.35 144 12.40 49 0.00
2014-10-06 3686 1629169 457 20163691 12.40 12.50 12.30 12.30 0.10 -0.81% 12.30 106 12.40 93 0.00
2014-10-07 3686 2156002 676 26739874 12.30 12.50 12.30 12.40 0.10 0.81% 12.35 268 12.40 258 0.00
2014-10-08 3686 1265048 440 15469135 12.25 12.35 12.10 12.10 0.30 -2.42% 12.10 164 12.15 19 0.00
2014-10-09 3686 1721480 687 20667510 12.15 12.30 11.80 11.85 0.25 -2.07% 11.85 151 11.90 1 0.00
2014-10-13 3686 3481858 1091 39313612 11.60 11.60 11.05 11.15 0.70 -5.91% 11.10 74 11.15 6 0.00
2014-10-14 3686 2260336 660 25246892 10.80 11.40 10.80 11.15 0.00 0% 11.15 40 11.20 78 0.00
2014-10-15 3686 2786190 875 30717810 11.35 11.35 10.85 10.90 0.25 -2.24% 10.90 64 10.95 51 0.00
2014-10-16 3686 5113012 1388 53405120 10.70 10.80 10.15 10.55 0.35 -3.21% 10.55 75 10.60 2 0.00
2014-10-17 3686 4099006 1204 41902990 10.80 10.80 9.96 9.98 0.57 -5.4% 9.98 70 10.00 25 0.00
2014-10-20 3686 2812000 946 28971950 10.10 10.55 10.10 10.40 0.42 4.21% 10.40 41 10.45 61 0.00
2014-10-21 3686 1636608 696 16890174 10.40 10.50 10.20 10.30 0.10 -0.96% 10.30 32 10.35 12 0.00
2014-10-22 3686 1598620 714 16785260 10.60 10.60 10.40 10.40 0.10 0.97% 10.40 22 10.45 26 0.00
2014-10-23 3686 1650329 599 17368842 10.40 10.65 10.35 10.50 0.10 0.96% 10.45 29 10.50 29 0.00
2014-10-24 3686 1506457 532 15664848 10.60 10.60 10.25 10.30 0.20 -1.9% 10.30 29 10.35 72 0.00
2014-10-27 3686 2979120 1000 29947053 10.55 10.55 9.85 9.85 0.45 -4.37% 9.83 103 9.85 100 0.00
2014-10-28 3686 1479037 611 14845648 9.88 10.20 9.88 10.10 0.25 2.54% 10.10 46 10.15 46 0.00
2014-10-29 3686 2753456 848 28618217 10.25 10.60 10.15 10.45 0.35 3.47% 10.40 85 10.45 1 0.00
2014-10-30 3686 1080156 398 11146216 10.40 10.40 10.25 10.40 0.05 -0.48% 10.35 57 10.40 4 0.00
2014-10-31 3686 1337664 499 14014010 10.50 10.55 10.40 10.50 0.10 0.96% 10.45 69 10.50 105 0.00
2014-11-03 3686 2333468 884 24855793 10.50 10.90 10.40 10.55 0.05 0.48% 10.55 51 10.60 2 0.00
2014-11-04 3686 1671264 539 17867054 10.85 10.85 10.60 10.65 0.10 0.95% 10.65 61 10.70 87 0.00
2014-11-05 3686 2302097 714 23993054 10.55 10.60 10.25 10.40 0.25 -2.35% 10.40 11 10.45 39 0.00
2014-11-06 3686 2473755 873 25240072 10.25 10.40 10.10 10.15 0.25 -2.4% 10.10 173 10.20 64 0.00
2014-11-07 3686 1459372 499 14999348 10.20 10.40 10.15 10.35 0.20 1.97% 10.30 33 10.35 22 0.00
2014-11-10 3686 786108 289 8102091 10.35 10.40 10.25 10.30 0.05 -0.48% 10.30 5 10.35 63 0.00
2014-11-11 3686 864108 330 8883949 10.30 10.40 10.20 10.20 0.10 -0.97% 10.20 85 10.25 2 0.00
2014-11-12 3686 1290577 534 13089575 10.20 10.30 10.05 10.10 0.10 -0.98% 10.10 16 10.15 33 0.00
2014-11-13 3686 845264 361 8572027 10.10 10.25 10.05 10.15 0.05 0.5% 10.10 118 10.15 1 0.00
2014-11-14 3686 812276 282 8229732 10.15 10.20 10.10 10.10 0.05 -0.49% 10.10 51 10.15 57 0.00
2014-11-17 3686 1397802 413 14000978 10.15 10.20 9.98 9.99 0.11 -1.09% 9.99 1 10.00 2 0.00
2014-11-18 3686 6494504 1896 61126348 10.10 10.10 9.30 9.35 0.64 -6.41% 9.35 13 9.36 13 0.00
2014-11-19 3686 2793052 1017 25872746 9.36 9.45 9.17 9.20 0.15 -1.6% 9.20 32 9.23 12 0.00
2014-11-20 3686 2834748 950 26328457 9.19 9.47 9.17 9.47 0.27 2.93% 9.45 1 9.47 23 0.00
2014-11-21 3686 2888276 1241 27809485 9.48 9.75 9.41 9.58 0.11 1.16% 9.58 47 9.60 26 0.00
2014-11-24 3686 1394022 580 13333808 9.65 9.66 9.46 9.46 0.12 -1.25% 9.45 28 9.50 21 0.00
2014-11-25 3686 1071096 415 10230010 9.47 9.62 9.46 9.50 0.04 0.42% 9.50 22 9.53 1 0.00
2014-11-26 3686 2672276 739 25452138 9.50 9.60 9.43 9.43 0.07 -0.74% 9.43 112 9.45 47 0.00
2014-11-27 3686 917108 376 8690745 9.46 9.55 9.44 9.47 0.04 0.42% 9.47 79 9.48 2 0.00
2014-11-28 3686 981564 377 9301436 9.49 9.57 9.42 9.45 0.02 -0.21% 9.43 12 9.45 3 0.00
2014-12-01 3686 3265804 853 29805636 9.07 9.24 9.07 9.13 0.32 -3.39% 9.13 14 9.15 71 0.00
2014-12-02 3686 4129012 1555 39132335 9.20 9.73 9.20 9.73 0.60 6.57% 9.69 1 9.73 10 0.00
2014-12-03 3686 3767275 1392 37932282 9.76 10.20 9.76 10.20 0.47 4.83% 10.20 30 10.25 50 0.00
2014-12-04 3686 1913704 745 19337697 10.25 10.35 9.91 10.05 0.15 -1.47% 10.05 24 10.10 38 0.00
2014-12-05 3686 1488416 712 15110262 10.05 10.25 10.00 10.25 0.20 1.99% 10.20 19 10.25 49 0.00
2014-12-08 3686 1484288 497 15038007 10.20 10.25 10.00 10.05 0.20 -1.95% 10.05 50 10.10 3 0.00
2014-12-09 3686 1758348 543 17811747 10.00 10.20 10.00 10.15 0.10 1% 10.15 143 10.20 70 0.00
2014-12-10 3686 1364192 506 13760346 10.10 10.25 10.05 10.05 0.10 -0.99% 10.05 3 10.10 8 0.00
2014-12-11 3686 1081978 378 10870040 10.05 10.15 9.98 10.10 0.05 0.5% 10.05 155 10.10 31 0.00
2014-12-12 3686 403192 170 2747247 6.85 6.88 6.78 10.00 0.05 -0.99% 6.78 8 6.80 7 0.00
2014-12-15 3686 1439241 507 14173579 9.90 9.94 9.80 9.87 0.13 -1.3% 9.85 1 9.87 4 0.00
2014-12-16 3686 1980076 732 19856915 9.87 10.25 9.85 10.20 0.33 3.34% 10.15 4 10.20 74 0.00
2014-12-17 3686 9650477 2846 103074699 10.20 10.85 10.20 10.75 0.55 5.39% 10.70 132 10.75 90 0.00
2014-12-18 3686 5604691 1879 59842541 10.80 11.00 10.30 10.30 0.45 -4.19% 10.30 72 10.40 73 0.00
2014-12-19 3686 2938129 942 30628295 10.50 10.60 10.30 10.35 0.05 0.49% 10.35 18 10.40 9 0.00
2014-12-22 3686 1866204 601 19545275 10.55 10.55 10.40 10.40 0.05 0.48% 10.40 117 10.45 11 0.00
2014-12-23 3686 1028348 394 10732000 10.45 10.55 10.35 10.40 0.00 0% 10.40 152 10.45 2 0.00
2014-12-24 3686 2240072 781 23715953 10.50 10.70 10.40 10.60 0.20 1.92% 10.55 59 10.60 54 0.00
2014-12-25 3686 1088910 403 11535579 10.70 10.70 10.50 10.55 0.05 -0.47% 10.55 32 10.60 90 0.00
2014-12-26 3686 4829108 1629 52388220 10.60 11.10 10.50 11.00 0.45 4.27% 10.95 5 11.00 14 0.00
2014-12-27 3686 11165107 3132 128992502 11.00 11.75 11.00 11.75 0.75 6.82% 11.75 84 0.00 0 0.00
2014-12-29 3686 6840508 2197 78672784 11.65 11.75 11.25 11.25 0.50 -4.26% 11.25 91 11.30 2 0.00
2014-12-30 3686 2910260 1150 33102573 11.20 11.50 11.20 11.45 0.20 1.78% 11.40 118 11.45 8 0.00
2014-12-31 3686 5097132 1644 59598027 11.35 11.85 11.35 11.65 0.20 1.75% 11.65 65 11.70 167 0.00