神達(3706)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　28.85
0
0%		28.75
-0.1
-0.35%		 　27.70
-1.05
-3.65%		29.15
1.45
5.23%		29.65
0.5
1.72%		28.70
-0.95
-3.2%		28.30
-0.4
-1.39%		 　28.05
-0.25
-0.88%		28.20
0.15
0.53%		28.25
0.05
0.18%		26.85
-1.4
-4.96%		26.35
-0.5
-1.86%		 　26.65
0.3
1.14%		26.40
-0.25
-0.94%		27.50
1.1
4.17%		27.00
-0.5
-1.82%		26.95
-0.05
-0.19%		 　26.35
-0.6
-2.23%		 27.52
2 月　　　　26.75
0.4
1.52%		26.95
0.2
0.75%		27.30
0.35
1.3%		 　27.00
-0.3
-1.1%		27.20
0.2
0.74%		27.10
-0.1
-0.37%		26.70
-0.4
-1.48%		26.35
-0.35
-1.31%		 　26.15
-0.2
-0.76%		26.55
0.4
1.53%		27.20
0.65
2.45%		27.85
0.65
2.39%		27.45
-0.4
-1.44%		 　27.10
-0.35
-1.28%		27.15
0.05
0.18%		27.10
-0.05
-0.18%		27.10
0
0%		 26.94
3 月　　26.80
-0.3
-1.11%		27.30
0.5
1.87%		28.05
0.75
2.75%		28.30
0.25
0.89%		28.70
0.4
1.41%		 　28.70
0
0%		28.25
-0.45
-1.57%		28.15
-0.1
-0.35%		28.05
-0.1
-0.36%		28.65
0.6
2.14%		 　28.75
0.1
0.35%		29.00
0.25
0.87%		28.60
-0.4
-1.38%		28.15
-0.45
-1.57%		28.50
0.35
1.24%		 　28.10
-0.4
-1.4%		28.60
0.5
1.78%		28.80
0.2
0.7%		29.45
0.65
2.26%		27.85
-1.6
-5.43%		 28.30
0.45
1.62%		28.35
4 月28.10
-0.2
-0.71%		28.00
-0.1
-0.36%		27.80
-0.2
-0.71%		 　　28.40
0.6
2.16%		28.15
-0.25
-0.88%		28.35
0.2
0.71%		28.10
-0.25
-0.88%		27.65
-0.45
-1.6%		 　27.15
-0.5
-1.81%		27.25
0.1
0.37%		27.30
0.05
0.18%		27.35
0.05
0.18%		27.00
-0.35
-1.28%		 　26.80
-0.2
-0.74%		27.00
0.2
0.75%		26.80
-0.2
-0.74%		26.65
-0.15
-0.56%		24.90
-1.75
-6.57%		 　24.60
-0.3
-1.2%		25.00
0.4
1.63%		24.40
-0.6
-2.4%		 26.88
5 月　25.20
0.8
3.28%		 　25.10
-0.1
-0.4%		24.90
-0.2
-0.8%		25.30
0.4
1.61%		25.70
0.4
1.58%		26.10
0.4
1.56%		 　26.00
-0.1
-0.38%		26.00
0
0%		25.80
-0.2
-0.77%		25.15
-0.65
-2.52%		25.00
-0.15
-0.6%		 　25.15
0.15
0.6%		25.20
0.05
0.2%		25.10
-0.1
-0.4%		25.20
0.1
0.4%		25.80
0.6
2.38%		 　25.85
0.05
0.19%		25.60
-0.25
-0.97%		25.75
0.15
0.59%		26.25
0.5
1.94%		26.25
0
0%		 25.57
6 月　　26.25
0
0%		26.10
-0.15
-0.57%		26.00
-0.1
-0.38%		26.05
0.05
0.19%		 　26.15
0.1
0.38%		26.30
0.15
0.57%		26.35
0.05
0.19%		26.75
0.4
1.52%		26.70
-0.05
-0.19%		 　26.40
-0.3
-1.12%		26.20
-0.2
-0.76%		26.05
-0.15
-0.57%		26.30
0.25
0.96%		26.20
-0.1
-0.38%		 　25.70
-0.5
-1.91%		26.20
0.5
1.95%		26.80
0.6
2.29%		26.60
-0.2
-0.75%		26.75
0.15
0.56%		 　26.85
0.1
0.37%		 26.36
7 月27.15
0.3
1.12%		27.05
-0.1
-0.37%		27.35
0.3
1.11%		27.35
0
0%		 　27.05
-0.3
-1.1%		26.80
-0.25
-0.92%		26.75
-0.05
-0.19%		26.50
-0.25
-0.93%		26.10
-0.4
-1.51%		 　26.40
0.3
1.15%		26.70
0.3
1.14%		26.55
-0.15
-0.56%		26.45
-0.1
-0.38%		26.30
-0.15
-0.57%		 　26.20
-0.1
-0.38%		26.20
0
0%		 26.30
0.1
0.38%		26.30
0
0%		 　26.20
-0.1
-0.38%		25.55
-0.65
-2.48%		25.55
0
0%		25.50
-0.05
-0.2%		26.46
8 月25.35
-0.15
-0.59%		 　25.25
-0.1
-0.39%		25.25
0
0%		25.20
-0.05
-0.2%		25.05
-0.15
-0.6%		25.00
-0.05
-0.2%		 　25.05
0.05
0.2%		25.10
0.05
0.2%		25.25
0.15
0.6%		25.05
-0.2
-0.79%		25.10
0.05
0.2%		 　24.95
-0.15
-0.6%		24.95
0
0%		24.95
0
0%		24.90
-0.05
-0.2%		25.10
0.2
0.8%		 　25.15
0.05
0.2%		25.75
0.6
2.39%		25.80
0.05
0.19%		25.90
0.1
0.39%		25.85
-0.05
-0.19%		 25.28
9 月26.10
0.25
0.97%		26.05
-0.05
-0.19%		25.80
-0.25
-0.96%		25.80
0
0%		25.70
-0.1
-0.39%		 　　25.60
-0.1
-0.39%		25.25
-0.35
-1.37%		25.25
0
0%		25.05
-0.2
-0.79%		 　25.05
0
0%		25.05
0
0%		25.00
-0.05
-0.2%		24.95
-0.05
-0.2%		24.95
0
0%		 　24.90
-0.05
-0.2%		24.90
0
0%		25.20
0.3
1.2%		24.95
-0.25
-0.99%		26.10
1.15
4.61%		 　25.10
-1
-3.83%		25.10
0
0%		 25.28
10 月24.90
-0.2
-0.8%		24.90
0
0%		25.05
0.15
0.6%		 　24.90
-0.15
-0.6%		24.80
-0.1
-0.4%		24.65
-0.15
-0.6%		24.45
-0.2
-0.81%		 　　23.75
-0.7
-2.86%		24.00
0.25
1.05%		23.55
-0.45
-1.88%		23.55
0
0%		23.55
0
0%		 　23.75
0.2
0.85%		23.55
-0.2
-0.84%		23.80
0.25
1.06%		23.65
-0.15
-0.63%		23.35
-0.3
-1.27%		 　22.80
-0.55
-2.36%		23.10
0.3
1.32%		23.45
0.35
1.52%		23.30
-0.15
-0.64%		23.50
0.2
0.86%		23.9
11 月 　23.50
0
0%		23.55
0.05
0.21%		23.45
-0.1
-0.42%		23.30
-0.15
-0.64%		23.30
0
0%		 　23.40
0.1
0.43%		23.50
0.1
0.43%		23.30
-0.2
-0.85%		23.20
-0.1
-0.43%		23.40
0.2
0.86%		 　23.10
-0.3
-1.28%		22.55
-0.55
-2.38%		22.70
0.15
0.67%		22.55
-0.15
-0.66%		22.60
0.05
0.22%		 　22.40
-0.2
-0.88%		22.25
-0.15
-0.67%		22.25
0
0%		22.35
0.1
0.45%		22.50
0.15
0.67%		 22.88
12 月22.10
-0.4
-1.78%		22.20
0.1
0.45%		22.55
0.35
1.58%		22.65
0.1
0.44%		22.70
0.05
0.22%		 　22.65
-0.05
-0.22%		22.50
-0.15
-0.66%		22.30
-0.2
-0.89%		22.30
0
0%		22.25
-0.05
-0.22%		 　22.25
0
0%		22.25
0
0%		22.10
-0.15
-0.67%		22.70
0.6
2.71%		22.60
-0.1
-0.44%		 　22.55
-0.05
-0.22%		23.20
0.65
2.88%		23.40
0.2
0.86%		23.25
-0.15
-0.64%		23.25
0
0%		23.15
-0.1
-0.43%		 23.30
0.15
0.65%		23.40
0.1
0.43%		23.40
0
0%		22.71

說明:最高漲幅:5.23%最低跌幅:-6.57% 最高價:29.65最低價:22.10平均價:25.64,灰色底表示週末,漲119天(34.65)元,跌159天(-45.3)元,平盤36天
5%=2,4%=1,3%=5,2%=30,1%=44,0%=73,-0%=1,-1%=2,-2%=4,-3%=4,-4%=22,-5%=47,-6%=79,

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 3706 18127497 6565 528931090 29.10 29.70 28.80 28.85 0.05 0% 28.85 82 28.90 16 35.62
2014-01-03 3706 10641451 4126 307524217 28.90 29.40 28.50 28.75 0.10 -0.35% 28.75 1 28.80 6 35.49
2014-01-06 3706 15519953 5718 435729778 28.80 29.00 27.60 27.70 1.05 -3.65% 27.70 156 27.75 48 34.20
2014-01-07 3706 22766594 7062 652976626 27.80 29.20 27.80 29.15 1.45 5.23% 29.10 161 29.15 80 35.99
2014-01-08 3706 36622052 11789 1099040022 30.00 30.50 29.55 29.65 0.50 1.72% 29.65 94 29.70 17 36.60
2014-01-09 3706 13515132 5256 394304043 29.65 29.85 28.70 28.70 0.95 -3.2% 28.70 151 28.75 3 35.43
2014-01-10 3706 10139789 3624 289125136 28.60 29.05 28.20 28.30 0.40 -1.39% 28.30 58 28.35 61 34.94
2014-01-13 3706 8539965 3242 240845535 28.50 28.60 27.90 28.05 0.25 -0.88% 28.05 141 28.10 1 34.63
2014-01-14 3706 8097857 3061 229365098 27.90 28.60 27.80 28.20 0.15 0.53% 28.15 93 28.20 7 34.81
2014-01-15 3706 10851223 4025 309233359 28.30 28.95 28.20 28.25 0.05 0.18% 28.25 11 28.30 16 34.88
2014-01-16 3706 21062635 7095 578793909 28.30 28.45 26.70 26.85 1.40 -4.96% 26.85 42 26.90 27 33.15
2014-01-17 3706 16743181 5662 443459757 26.85 27.05 26.20 26.35 0.50 -1.86% 26.35 175 26.40 70 32.53
2014-01-20 3706 8463720 3211 224799710 26.10 26.90 26.10 26.65 0.30 1.14% 26.65 60 26.70 54 32.90
2014-01-21 3706 4495699 1706 119144731 26.90 26.90 26.30 26.40 0.25 -0.94% 26.40 8 26.45 35 32.59
2014-01-22 3706 12362003 4700 335176344 26.50 27.60 26.45 27.50 1.10 4.17% 27.45 143 27.50 42 33.95
2014-01-23 3706 8541000 3290 234935782 27.80 27.95 27.00 27.00 0.50 -1.82% 27.00 217 27.05 3 33.33
2014-01-24 3706 3926546 1548 106189641 27.00 27.30 26.90 26.95 0.05 -0.19% 26.95 81 27.00 62 33.27
2014-01-27 3706 4547348 1806 120453623 26.60 26.70 26.35 26.35 0.60 -2.23% 26.35 203 26.40 47 32.53
2014-02-05 3706 4123717 1781 108887617 25.80 26.75 25.65 26.75 0.40 1.52% 26.70 2 26.75 3 33.02
2014-02-06 3706 3610089 1853 97471326 26.90 27.25 26.80 26.95 0.20 0.75% 26.95 25 27.00 18 33.27
2014-02-07 3706 4488597 1903 122475175 27.30 27.60 27.00 27.30 0.35 1.3% 27.25 11 27.30 27 33.70
2014-02-10 3706 5322771 1984 145634010 27.50 27.80 27.00 27.00 0.30 -1.1% 27.00 119 27.05 4 33.33
2014-02-11 3706 3824355 1364 104075538 27.00 27.40 27.00 27.20 0.20 0.74% 27.20 133 27.25 30 33.58
2014-02-12 3706 3865082 1337 104884497 27.35 27.40 27.00 27.10 0.10 -0.37% 27.10 151 27.15 39 33.46
2014-02-13 3706 2788352 1194 75061379 27.10 27.30 26.70 26.70 0.40 -1.48% 26.70 25 26.75 58 32.96
2014-02-14 3706 4360223 1577 116440143 27.00 27.15 26.35 26.35 0.35 -1.31% 26.35 172 26.40 14 32.53
2014-02-17 3706 3516904 1296 92301723 26.50 26.65 26.05 26.15 0.20 -0.76% 26.10 111 26.15 66 32.28
2014-02-18 3706 4066729 1572 106840303 26.15 26.55 26.00 26.55 0.40 1.53% 26.50 59 26.55 85 32.78
2014-02-19 3706 6500311 2642 175426211 26.45 27.30 26.45 27.20 0.65 2.45% 27.15 109 27.20 92 33.58
2014-02-20 3706 15193920 5798 418840450 27.30 28.00 27.00 27.85 0.65 2.39% 27.80 142 27.85 18 34.38
2014-02-21 3706 14187023 5149 398047097 27.95 28.50 27.30 27.45 0.40 -1.44% 27.45 117 27.50 17 33.89
2014-02-24 3706 4021124 1682 109530598 27.45 27.65 27.00 27.10 0.35 -1.28% 27.05 186 27.10 24 33.46
2014-02-25 3706 4523052 1590 123945029 27.30 27.65 27.15 27.15 0.05 0.18% 27.15 4 27.20 11 33.52
2014-02-26 3706 4023548 1472 109651275 27.15 27.55 27.10 27.10 0.05 -0.18% 27.10 236 27.15 10 33.46
2014-02-27 3706 4021606 1499 109185162 27.30 27.35 27.00 27.10 0.00 0% 27.10 275 27.15 42 33.46
2014-03-03 3706 3592075 1380 96504283 27.00 27.00 26.75 26.80 0.30 -1.11% 26.80 271 26.85 34 33.09
2014-03-04 3706 8621539 2951 233432160 26.80 27.35 26.80 27.30 0.50 1.87% 27.30 28 27.35 69 33.70
2014-03-05 3706 22514276 7065 629559919 27.50 28.30 27.45 28.05 0.75 2.75% 28.00 122 28.05 10 34.63
2014-03-06 3706 16740224 4863 470392365 28.20 28.40 27.70 28.30 0.25 0.89% 28.25 235 28.30 36 34.94
2014-03-07 3706 42582162 12289 1229761162 28.60 29.30 28.50 28.70 0.40 1.41% 28.65 46 28.75 63 35.43
2014-03-10 3706 33159013 10246 967630861 29.30 29.60 28.60 28.70 0.00 0% 28.70 360 28.75 7 35.43
2014-03-11 3706 9593632 3457 272022282 28.70 28.70 28.05 28.25 0.45 -1.57% 28.25 83 28.30 22 34.88
2014-03-12 3706 5170251 2148 146339082 28.10 28.75 28.10 28.15 0.10 -0.35% 28.15 30 28.20 5 34.75
2014-03-13 3706 4670786 1930 131998258 28.30 28.50 28.05 28.05 0.10 -0.36% 28.05 73 28.10 2 34.63
2014-03-14 3706 11787603 3883 335131913 27.60 28.75 27.60 28.65 0.60 2.14% 28.65 352 28.70 253 35.37
2014-03-17 3706 15358598 5423 444487078 28.65 29.20 28.55 28.75 0.10 0.35% 28.75 16 28.80 56 35.49
2014-03-18 3706 16439635 5551 481739477 29.20 29.65 29.00 29.00 0.25 0.87% 29.00 424 29.05 5 35.80
2014-03-19 3706 15085192 4930 437893805 29.65 29.70 28.40 28.60 0.40 -1.38% 28.60 47 28.65 74 35.31
2014-03-20 3706 4910394 2224 138724054 28.05 28.55 28.05 28.15 0.45 -1.57% 28.15 29 28.20 16 34.75
2014-03-21 3706 6386914 2690 180658183 28.20 28.50 27.80 28.50 0.35 1.24% 28.45 31 28.50 163 35.19
2014-03-24 3706 4305537 1811 120857872 28.30 28.40 27.65 28.10 0.40 -1.4% 28.10 87 28.15 14 34.69
2014-03-25 3706 5587263 1937 159585834 28.10 28.70 28.10 28.60 0.50 1.78% 28.55 36 28.60 13 35.31
2014-03-26 3706 7975668 3020 230978882 28.90 29.30 28.60 28.80 0.20 0.7% 28.80 72 28.85 8 35.56
2014-03-27 3706 23113589 6894 676869782 28.80 29.55 28.80 29.45 0.65 2.26% 29.40 146 29.45 238 36.36
2014-03-28 3706 24055874 9006 687975404 29.50 29.60 27.80 27.85 1.60 -5.43% 27.85 213 27.90 52 34.38
2014-03-31 3706 4946590 1991 139461715 28.05 28.35 27.95 28.30 0.45 1.62% 28.25 79 28.30 71 34.94
2014-04-01 3706 3941176 1779 111252717 28.30 28.50 28.05 28.10 0.20 -0.71% 28.10 3 28.15 5 36.03
2014-04-02 3706 4765564 1933 134075492 28.50 28.50 28.00 28.00 0.10 -0.36% 28.00 140 28.05 108 35.90
2014-04-03 3706 5715766 2671 159120477 28.00 28.20 27.70 27.80 0.20 -0.71% 27.80 262 27.85 18 35.64
2014-04-07 3706 13341862 4609 380606228 28.20 28.85 28.10 28.40 0.60 2.16% 28.40 131 28.50 10 36.41
2014-04-08 3706 4226282 1988 119143530 28.40 28.40 28.05 28.15 0.25 -0.88% 28.15 4 28.20 61 36.09
2014-04-09 3706 5514164 2352 155957344 28.15 28.55 28.05 28.35 0.20 0.71% 28.30 174 28.35 19 36.35
2014-04-10 3706 6256948 2331 176227244 28.40 28.70 27.85 28.10 0.25 -0.88% 28.00 40 28.10 18 36.03
2014-04-11 3706 4991411 2069 138210829 27.90 27.95 27.50 27.65 0.45 -1.6% 27.65 102 27.70 11 35.45
2014-04-14 3706 5583312 2137 152817589 28.00 28.05 27.10 27.15 0.50 -1.81% 27.15 181 27.20 24 34.81
2014-04-15 3706 3211772 1460 87618230 27.25 27.50 27.15 27.25 0.10 0.37% 27.20 127 27.25 10 34.94
2014-04-16 3706 2812303 1431 76574300 27.25 27.40 27.05 27.30 0.05 0.18% 27.25 49 27.30 5 35.00
2014-04-17 3706 2568647 1164 70202692 27.35 27.45 27.25 27.35 0.05 0.18% 27.30 381 27.35 33 35.06
2014-04-18 3706 4360901 1679 118423881 27.50 27.50 26.85 27.00 0.35 -1.28% 26.95 54 27.00 30 34.62
2014-04-21 3706 3872956 2002 103379296 26.95 26.95 26.55 26.80 0.20 -0.74% 26.80 2 26.85 34 34.36
2014-04-22 3706 2684628 1304 72674264 26.90 27.30 26.80 27.00 0.20 0.75% 27.00 5 27.05 13 34.62
2014-04-23 3706 2216028 1093 59721858 27.05 27.25 26.80 26.80 0.20 -0.74% 26.80 272 26.85 14 34.36
2014-04-24 3706 2468257 997 66166297 27.00 27.10 26.65 26.65 0.15 -0.56% 26.65 147 26.70 18 34.17
2014-04-25 3706 9538315 3854 242607675 26.65 26.80 24.80 24.90 1.75 -6.57% 24.90 303 24.95 53 31.92
2014-04-28 3706 5859383 2605 141744304 23.60 24.80 23.50 24.60 0.30 -1.2% 24.60 13 24.70 62 31.54
2014-04-29 3706 2654175 1224 66184675 24.75 25.20 24.75 25.00 0.40 1.63% 24.95 9 25.00 54 32.05
2014-04-30 3706 3466413 1640 85830662 25.05 25.20 24.40 24.40 0.60 -2.4% 24.40 285 24.50 8 31.28
2014-05-02 3706 3320092 1536 83105533 24.55 25.20 24.55 25.20 0.80 3.28% 25.10 192 25.20 102 32.31
2014-05-05 3706 1518468 706 38098756 25.20 25.30 24.95 25.10 0.10 -0.4% 25.05 30 25.10 3 32.18
2014-05-06 3706 1921417 864 47975158 25.10 25.15 24.85 24.90 0.20 -0.8% 24.90 129 25.00 30 31.92
2014-05-07 3706 3308627 2444 83256949 24.90 25.40 24.90 25.30 0.40 1.61% 25.30 25 25.35 64 32.44
2014-05-08 3706 3518790 1330 89354807 25.30 25.70 25.15 25.70 0.40 1.58% 25.70 86 25.75 26 32.95
2014-05-09 3706 6160572 2339 161024978 26.30 26.40 25.90 26.10 0.40 1.56% 26.10 81 26.15 59 33.46
2014-05-12 3706 2239027 909 58114435 26.10 26.20 25.75 26.00 0.10 -0.38% 25.95 2 26.00 57 33.33
2014-05-13 3706 3688140 1204 95309012 26.00 26.20 25.55 26.00 0.00 0% 26.00 21 26.05 14 33.33
2014-05-14 3706 1801267 878 46407653 26.00 26.00 25.65 25.80 0.20 -0.77% 25.80 143 25.85 5 33.08
2014-05-15 3706 8629154 2797 215094751 25.15 25.35 24.60 25.15 0.65 -2.52% 25.10 82 25.15 6 32.24
2014-05-16 3706 3490579 1641 86493524 24.75 25.05 24.60 25.00 0.15 -0.6% 25.00 88 25.05 19 32.47
2014-05-19 3706 1338590 619 33598045 24.90 25.30 24.80 25.15 0.15 0.6% 25.15 41 25.20 102 32.66
2014-05-20 3706 3910400 1121 98253205 25.15 25.45 24.95 25.20 0.05 0.2% 25.15 183 25.20 5 32.73
2014-05-21 3706 2552514 820 63735800 25.10 25.15 24.85 25.10 0.10 -0.4% 25.10 14 25.15 46 32.60
2014-05-22 3706 1813463 646 45475453 25.10 25.20 24.95 25.20 0.10 0.4% 25.10 3 25.20 43 32.73
2014-05-23 3706 4600813 1655 117820105 25.30 25.80 25.10 25.80 0.60 2.38% 25.75 1 25.80 103 33.51
2014-05-26 3706 3042211 1049 78633597 25.80 26.10 25.75 25.85 0.05 0.19% 25.85 34 25.90 82 33.57
2014-05-27 3706 1883246 745 48292656 25.85 25.85 25.50 25.60 0.25 -0.97% 25.55 33 25.60 28 33.25
2014-05-28 3706 2200218 1013 56762269 25.60 26.10 25.60 25.75 0.15 0.59% 25.75 31 25.80 20 33.44
2014-05-29 3706 5101038 1962 132417760 25.75 26.30 25.45 26.25 0.50 1.94% 26.20 217 26.25 253 34.09
2014-05-30 3706 5906675 1958 156167048 26.35 26.75 26.25 26.25 0.00 0% 26.25 200 26.30 17 34.09
2014-06-03 3706 3008590 984 79099752 26.55 26.60 26.15 26.25 0.00 0% 26.25 95 26.30 14 34.09
2014-06-04 3706 2528177 853 66173402 26.30 26.35 26.10 26.10 0.15 -0.57% 26.10 87 26.15 31 33.90
2014-06-05 3706 3157257 1087 81821025 26.10 26.15 25.80 26.00 0.10 -0.38% 26.00 71 26.05 3 33.77
2014-06-06 3706 2237978 908 58184160 26.00 26.20 25.80 26.05 0.05 0.19% 26.00 68 26.05 10 33.83
2014-06-09 3706 3127920 939 82190470 26.20 26.55 26.05 26.15 0.10 0.38% 26.15 86 26.20 59 33.96
2014-06-10 3706 4714972 1503 125085289 26.45 26.85 26.30 26.30 0.15 0.57% 26.30 153 26.35 4 34.16
2014-06-11 3706 2382339 901 62954208 26.35 26.60 26.25 26.35 0.05 0.19% 26.30 64 26.35 25 34.22
2014-06-12 3706 5085283 1599 135185656 26.35 26.80 26.20 26.75 0.40 1.52% 26.75 52 26.80 75 34.74
2014-06-13 3706 7969041 2447 213935472 26.80 27.00 26.70 26.70 0.05 -0.19% 26.70 74 26.75 16 34.68
2014-06-16 3706 2533271 954 67286318 26.70 26.90 26.35 26.40 0.30 -1.12% 26.40 56 26.45 5 34.29
2014-06-17 3706 1667055 840 43871652 26.40 26.60 26.15 26.20 0.20 -0.76% 26.20 6 26.25 39 34.03
2014-06-18 3706 2401550 1267 62846907 26.25 26.40 26.05 26.05 0.15 -0.57% 26.05 25 26.10 1 33.83
2014-06-19 3706 1663882 724 43780142 26.15 26.45 26.15 26.30 0.25 0.96% 26.30 56 26.35 41 34.16
2014-06-20 3706 2221107 741 58284524 26.20 26.50 26.10 26.20 0.10 -0.38% 26.15 409 26.20 21 34.03
2014-06-23 3706 3944643 1257 102265746 26.10 26.55 25.55 25.70 0.50 -1.91% 25.70 97 25.75 27 33.38
2014-06-24 3706 2205509 912 57123455 25.70 26.20 25.70 26.20 0.50 1.95% 26.15 26 26.20 19 34.03
2014-06-25 3706 11024981 3992 297127567 26.60 27.30 26.45 26.80 0.60 2.29% 26.80 166 26.85 11 34.81
2014-06-26 3706 3994603 1443 106743688 27.00 27.00 26.55 26.60 0.20 -0.75% 26.60 92 26.65 34 34.55
2014-06-27 3706 5642718 1868 151956407 26.60 27.10 26.60 26.75 0.15 0.56% 26.75 36 26.80 3 34.74
2014-06-30 3706 2458761 948 66260174 27.20 27.20 26.80 26.85 0.10 0.37% 26.85 66 26.90 68 34.87
2014-07-01 3706 4157149 1416 112391023 26.85 27.15 26.85 27.15 0.30 1.12% 27.10 232 27.15 7 35.26
2014-07-02 3706 4888521 1524 132127081 27.25 27.25 26.85 27.05 0.10 -0.37% 27.00 266 27.05 12 35.13
2014-07-03 3706 8391873 2471 229504962 27.05 27.70 26.95 27.35 0.30 1.11% 27.30 88 27.35 7 35.52
2014-07-04 3706 6095976 2080 167158917 27.50 27.70 27.25 27.35 0.00 0% 27.35 100 27.40 3 35.52
2014-07-07 3706 4696911 1197 127205324 27.35 27.60 26.90 27.05 0.30 -1.1% 27.05 115 27.10 103 35.13
2014-07-08 3706 3314242 1070 88846501 26.95 27.05 26.75 26.80 0.25 -0.92% 26.80 28 26.85 9 34.81
2014-07-09 3706 1949027 794 52017201 26.70 26.90 26.60 26.75 0.05 -0.19% 26.75 1 26.80 58 34.74
2014-07-10 3706 5106626 1653 135113646 26.75 26.75 26.30 26.50 0.25 -0.93% 26.45 76 26.50 113 34.42
2014-07-11 3706 4920835 1516 128025233 26.20 26.40 25.55 26.10 0.40 -1.51% 26.10 23 26.15 9 33.90
2014-07-14 3706 2005083 809 52504897 26.00 26.40 26.00 26.40 0.30 1.15% 26.35 145 26.40 111 34.29
2014-07-15 3706 7468059 2407 200570846 26.55 27.15 26.50 26.70 0.30 1.14% 26.70 97 26.75 73 34.68
2014-07-16 3706 2505746 1054 66235275 26.65 26.70 26.20 26.55 0.15 -0.56% 26.55 71 26.60 30 34.48
2014-07-17 3706 3170278 1086 83393502 26.50 26.65 26.15 26.45 0.10 -0.38% 26.45 6 26.50 88 34.35
2014-07-18 3706 1362193 520 35815037 26.20 26.40 26.20 26.30 0.15 -0.57% 26.30 20 26.35 13 34.16
2014-07-21 3706 1135524 473 29787506 26.40 26.40 26.15 26.20 0.10 -0.38% 26.20 24 26.25 25 34.03
2014-07-22 3706 1465575 597 38406142 26.20 26.30 26.10 26.20 0.00 0% 26.20 140 26.25 3 34.03
2014-07-24 3706 1627607 720 42734396 26.40 26.40 26.20 26.30 0.10 0.38% 26.25 84 26.30 25 34.16
2014-07-25 3706 2606358 1003 68244656 26.35 26.40 26.05 26.30 0.00 0% 26.30 59 26.35 57 34.16
2014-07-28 3706 3626443 913 94884726 26.30 26.30 25.95 26.20 0.10 -0.38% 26.20 446 26.25 49 34.03
2014-07-29 3706 4258256 1244 108391862 25.70 25.90 25.05 25.55 0.00 -2.48% 25.50 96 25.55 74 33.18
2014-07-30 3706 2202117 746 56448064 25.60 25.90 25.25 25.55 0.00 0% 25.55 39 25.60 15 33.18
2014-07-31 3706 2712382 822 69094838 25.60 25.85 25.35 25.50 0.05 -0.2% 25.50 9 25.55 113 33.12
2014-08-01 3706 1339952 497 33740626 25.20 25.35 25.05 25.35 0.15 -0.59% 25.30 1 25.35 88 32.92
2014-08-04 3706 827265 332 20878669 25.40 25.40 25.10 25.25 0.10 -0.39% 25.25 49 25.30 5 32.79
2014-08-05 3706 1020545 361 25770647 25.15 25.45 25.15 25.25 0.00 0% 25.25 73 25.30 33 32.79
2014-08-06 3706 1615756 655 40433781 25.20 25.35 24.65 25.20 0.05 -0.2% 25.15 37 25.20 26 32.73
2014-08-07 3706 1102958 469 27574100 25.20 25.25 24.85 25.05 0.15 -0.6% 25.05 1 25.10 45 32.53
2014-08-08 3706 1925663 785 47478999 25.00 25.00 24.30 25.00 0.05 -0.2% 24.95 8 25.00 40 32.47
2014-08-11 3706 696633 327 17496025 25.10 25.20 25.00 25.05 0.05 0.2% 25.05 49 25.10 25 32.53
2014-08-12 3706 1413001 538 35629710 25.25 25.35 25.10 25.10 0.05 0.2% 25.05 157 25.15 26 32.60
2014-08-13 3706 1112292 478 28086579 25.30 25.35 25.15 25.25 0.15 0.6% 25.25 25 25.30 33 32.79
2014-08-14 3706 809616 406 20390400 25.40 25.40 25.05 25.05 0.20 -0.79% 25.05 35 25.10 2 32.53
2014-08-15 3706 1297671 435 32363475 25.00 25.10 24.80 25.10 0.05 0.2% 25.05 38 25.10 67 32.60
2014-08-18 3706 1165147 505 28911142 25.15 25.15 24.55 24.95 0.15 -0.6% 24.95 7 25.00 93 32.40
2014-08-19 3706 1363907 391 34195763 25.10 25.25 24.95 24.95 0.00 0% 24.95 54 25.00 58 32.40
2014-08-20 3706 803361 431 20054482 25.10 25.15 24.80 24.95 0.00 0% 24.95 58 25.00 92 32.40
2014-08-21 3706 1060247 382 26308105 25.00 25.00 24.70 24.90 0.05 -0.2% 24.90 2 24.95 48 32.34
2014-08-22 3706 1739985 794 43598825 24.90 25.30 24.85 25.10 0.20 0.8% 25.10 29 25.15 6 32.60
2014-08-25 3706 625457 399 15710075 25.10 25.20 24.95 25.15 0.05 0.2% 25.15 6 25.20 82 34.93
2014-08-26 3706 3000682 1096 76488736 25.20 25.85 25.05 25.75 0.60 2.39% 25.70 30 25.75 25 35.76
2014-08-27 3706 2098242 1010 54196453 25.85 26.00 25.70 25.80 0.05 0.19% 25.80 91 25.85 95 35.83
2014-08-28 3706 2195856 1000 57113907 25.75 26.15 25.75 25.90 0.10 0.39% 25.90 86 25.95 6 35.97
2014-08-29 3706 740853 428 19160150 25.90 25.95 25.80 25.85 0.05 -0.19% 25.85 78 25.90 34 35.90
2014-09-01 3706 2365549 991 61802674 25.85 26.25 25.85 26.10 0.25 0.97% 26.10 25 26.15 1 36.25
2014-09-02 3706 4755508 1838 124928266 26.20 26.45 26.05 26.05 0.05 -0.19% 26.05 87 26.10 36 36.18
2014-09-03 3706 1423144 672 36817386 26.00 26.10 25.75 25.80 0.25 -0.96% 25.75 114 25.80 3 35.83
2014-09-04 3706 776184 449 19990270 25.80 25.90 25.65 25.80 0.00 0% 25.75 10 25.80 8 35.83
2014-09-05 3706 1059024 449 27276650 25.70 25.95 25.65 25.70 0.10 -0.39% 25.70 41 25.75 10 35.69
2014-09-09 3706 945232 341 24260567 25.70 25.75 25.60 25.60 0.10 -0.39% 25.60 53 25.65 7 33.25
2014-09-10 3706 1605749 667 40582916 25.50 25.60 25.15 25.25 0.35 -1.37% 25.25 60 25.30 92 32.79
2014-09-11 3706 1953168 861 49506922 25.25 25.55 25.15 25.25 0.00 0% 25.25 40 25.30 16 32.79
2014-09-12 3706 998855 416 25098606 25.25 25.40 25.05 25.05 0.20 -0.79% 25.05 11 25.10 41 32.53
2014-09-15 3706 1312418 502 32786691 25.05 25.10 24.90 25.05 0.00 0% 25.05 41 25.10 10 32.53
2014-09-16 3706 1181566 552 29386066 25.20 25.20 24.75 25.05 0.00 0% 25.05 5 25.10 9 32.53
2014-09-17 3706 1252365 667 31229080 25.05 25.15 24.75 25.00 0.05 -0.2% 24.95 36 25.00 1 32.47
2014-09-18 3706 730857 282 18198128 25.00 25.05 24.85 24.95 0.05 -0.2% 24.85 89 24.95 24 32.40
2014-09-19 3706 866893 353 21563881 25.00 25.00 24.80 24.95 0.00 0% 24.90 3 24.95 129 32.40
2014-09-22 3706 881077 388 21826896 24.85 24.90 24.70 24.90 0.05 -0.2% 24.80 76 24.90 80 32.34
2014-09-23 3706 755096 327 18809823 24.90 25.05 24.70 24.90 0.00 0% 24.90 116 24.95 67 32.34
2014-09-24 3706 1680266 828 42408417 24.90 25.40 24.80 25.20 0.30 1.2% 25.20 66 25.25 43 32.73
2014-09-25 3706 1921048 591 47800775 25.20 25.25 24.70 24.95 0.25 -0.99% 24.90 7 24.95 12 32.40
2014-09-26 3706 11477933 3744 295303108 24.50 26.20 24.50 26.10 1.15 4.61% 26.10 3 26.15 110 33.90
2014-09-29 3706 5880452 2006 148740012 25.95 25.95 24.95 25.10 1.00 -3.83% 25.10 19 25.15 53 32.60
2014-09-30 3706 5466546 1946 135721950 25.10 25.20 24.40 25.10 0.00 0% 25.05 7 25.10 17 32.60
2014-10-01 3706 1175725 580 29445589 25.15 25.20 24.85 24.90 0.20 -0.8% 24.90 86 24.95 50 32.34
2014-10-02 3706 1243410 614 31078746 24.90 25.15 24.80 24.90 0.00 0% 24.90 45 24.95 3 32.34
2014-10-03 3706 1551965 512 38960075 25.00 25.20 25.00 25.05 0.15 0.6% 25.05 11 25.10 8 32.53
2014-10-06 3706 1166504 464 29122306 25.00 25.15 24.90 24.90 0.15 -0.6% 24.90 7 24.95 3 32.34
2014-10-07 3706 1502855 719 37183805 24.85 24.90 24.65 24.80 0.10 -0.4% 24.80 53 24.85 33 32.21
2014-10-08 3706 885395 366 21866107 24.70 24.90 24.60 24.65 0.15 -0.6% 24.65 28 24.70 38 32.01
2014-10-09 3706 1656914 601 40636442 24.70 24.90 24.40 24.45 0.20 -0.81% 24.45 39 24.50 1 31.75
2014-10-13 3706 3386326 1306 80127733 23.85 24.10 23.10 23.75 0.70 -2.86% 23.55 27 23.75 30 30.84
2014-10-14 3706 1142297 657 27307586 23.75 24.10 23.55 24.00 0.25 1.05% 23.95 28 24.00 34 31.17
2014-10-15 3706 1494980 751 35298169 24.00 24.00 23.40 23.55 0.45 -1.88% 23.55 32 23.60 18 30.58
2014-10-16 3706 2348833 897 54217384 23.05 23.55 22.75 23.55 0.00 0% 23.45 31 23.55 58 30.58
2014-10-17 3706 1312063 685 30655062 23.55 23.55 23.05 23.55 0.00 0% 23.50 15 23.55 38 30.58
2014-10-20 3706 934229 575 22207564 23.60 23.95 23.60 23.75 0.20 0.85% 23.75 2 23.80 3 30.84
2014-10-21 3706 732074 388 17279878 23.75 23.75 23.50 23.55 0.20 -0.84% 23.55 40 23.65 18 30.58
2014-10-22 3706 867390 463 20571077 23.75 23.80 23.60 23.80 0.25 1.06% 23.70 1 23.80 92 30.91
2014-10-23 3706 566609 353 13367559 23.65 23.75 23.50 23.65 0.15 -0.63% 23.60 1 23.65 20 30.71
2014-10-24 3706 801888 530 18773843 23.75 23.75 23.25 23.35 0.30 -1.27% 23.30 7 23.35 62 30.32
2014-10-27 3706 1145995 511 26314062 23.50 23.50 22.80 22.80 0.55 -2.36% 22.80 74 22.90 24 29.61
2014-10-28 3706 922079 459 21217167 23.15 23.20 22.90 23.10 0.30 1.32% 23.05 1 23.10 23 30.00
2014-10-29 3706 1684211 646 39478569 23.20 23.65 23.15 23.45 0.35 1.52% 23.45 30 23.50 20 30.45
2014-10-30 3706 725338 384 16876930 23.40 23.50 23.20 23.30 0.15 -0.64% 23.25 7 23.30 1 30.26
2014-10-31 3706 992309 379 23161382 23.35 23.50 23.25 23.50 0.20 0.86% 23.40 1 23.50 95 30.52
2014-11-03 3706 903821 423 21233744 23.50 23.60 23.30 23.50 0.00 0% 23.45 12 23.50 7 30.52
2014-11-04 3706 1149117 560 27202438 23.50 23.85 23.45 23.55 0.05 0.21% 23.55 32 23.60 3 30.58
2014-11-05 3706 696840 277 16399688 23.60 23.70 23.45 23.45 0.10 -0.42% 23.45 44 23.50 27 30.45
2014-11-06 3706 794065 389 18495150 23.45 23.65 23.15 23.30 0.15 -0.64% 23.20 6 23.30 19 30.26
2014-11-07 3706 624699 294 14525544 23.15 23.40 23.15 23.30 0.00 0% 23.25 6 23.30 26 30.26
2014-11-10 3706 560604 290 13147339 23.30 23.65 23.30 23.40 0.10 0.43% 23.40 13 23.45 66 30.39
2014-11-11 3706 721993 377 16958530 23.65 23.65 23.40 23.50 0.10 0.43% 23.45 14 23.50 4 30.52
2014-11-12 3706 828760 412 19240635 23.50 23.50 23.10 23.30 0.20 -0.85% 23.25 1 23.30 12 30.26
2014-11-13 3706 512331 309 11854684 23.15 23.30 23.05 23.20 0.10 -0.43% 23.15 5 23.20 54 30.13
2014-11-14 3706 1160942 553 27033543 23.20 23.50 23.05 23.40 0.20 0.86% 23.35 63 23.40 18 30.39
2014-11-17 3706 3204989 1104 73861447 23.25 23.50 22.80 23.10 0.30 -1.28% 23.05 33 23.10 21 17.50
2014-11-18 3706 1617162 624 36586735 23.10 23.10 22.40 22.55 0.55 -2.38% 22.50 13 22.55 4 17.08
2014-11-19 3706 1508090 663 34054415 22.55 22.80 22.35 22.70 0.15 0.67% 22.60 2 22.70 53 17.20
2014-11-20 3706 1123486 551 25346694 22.70 22.70 22.45 22.55 0.15 -0.66% 22.55 65 22.60 1 17.08
2014-11-21 3706 895272 449 20183610 22.65 22.65 22.45 22.60 0.05 0.22% 22.50 14 22.60 29 17.12
2014-11-24 3706 755532 348 16975798 22.60 22.65 22.40 22.40 0.20 -0.88% 22.40 112 22.45 26 16.97
2014-11-25 3706 1354970 583 30239665 22.40 22.40 22.20 22.25 0.15 -0.67% 22.25 54 22.30 22 16.86
2014-11-26 3706 907475 505 20263060 22.35 22.55 22.20 22.25 0.00 0% 22.25 12 22.30 18 16.86
2014-11-27 3706 1063998 655 23877990 22.40 22.65 22.30 22.35 0.10 0.45% 22.30 44 22.35 9 16.93
2014-11-28 3706 889372 456 19859499 22.20 22.50 22.20 22.50 0.15 0.67% 22.50 6 22.55 32 17.05
2014-12-01 3706 1168232 570 25815367 21.90 22.30 21.80 22.10 0.40 -1.78% 22.10 114 22.20 12 16.74
2014-12-02 3706 711448 370 15800766 22.20 22.35 22.10 22.20 0.10 0.45% 22.20 5 22.25 9 16.82
2014-12-03 3706 1090706 594 24584929 22.20 22.70 22.20 22.55 0.35 1.58% 22.55 41 22.60 20 17.08
2014-12-04 3706 964186 425 21871684 22.60 22.80 22.60 22.65 0.10 0.44% 22.65 19 22.70 13 17.16
2014-12-05 3706 771835 379 17516403 22.70 22.80 22.60 22.70 0.05 0.22% 22.65 59 22.70 47 17.20
2014-12-08 3706 614551 265 13943240 22.75 22.80 22.60 22.65 0.05 -0.22% 22.60 78 22.65 9 17.16
2014-12-09 3706 530468 263 11960275 22.60 22.65 22.50 22.50 0.15 -0.66% 22.50 24 22.55 5 17.05
2014-12-10 3706 992907 477 22208024 22.40 22.55 22.25 22.30 0.20 -0.89% 22.30 20 22.35 17 16.89
2014-12-11 3706 702484 362 15677184 22.30 22.55 22.15 22.30 0.00 0% 22.30 8 22.35 13 16.89
2014-12-12 3706 5676199 3213 207511819 36.30 36.80 35.90 22.25 0.85 -0.22% 36.70 17 36.75 88 9.62
2014-12-15 3706 627194 350 13849105 22.15 22.25 21.95 22.25 0.00 0% 22.25 53 22.30 12 16.86
2014-12-16 3706 624701 363 13900743 22.25 22.35 22.15 22.25 0.00 0% 22.25 32 22.30 13 16.86
2014-12-17 3706 1331741 649 29408302 22.20 22.20 22.00 22.10 0.15 -0.67% 22.10 3 22.15 26 16.74
2014-12-18 3706 2873006 848 64632274 22.15 22.75 22.15 22.70 0.60 2.71% 22.65 161 22.70 19 17.20
2014-12-19 3706 8101570 2010 185982196 22.80 23.15 22.55 22.60 0.10 -0.44% 22.60 8 22.70 26 17.12
2014-12-22 3706 1660432 539 37497410 22.60 22.75 22.55 22.55 0.05 -0.22% 22.55 50 22.60 5 17.08
2014-12-23 3706 2421147 838 55533814 22.60 23.20 22.55 23.20 0.65 2.88% 23.15 5 23.20 93 17.58
2014-12-24 3706 7370533 2424 172338795 23.20 23.60 22.95 23.40 0.20 0.86% 23.40 106 23.45 40 17.73
2014-12-25 3706 2803463 922 65471677 23.55 23.60 23.25 23.25 0.15 -0.64% 23.25 5 23.30 9 17.61
2014-12-26 3706 1181829 468 27518275 23.35 23.40 23.20 23.25 0.00 0% 23.20 203 23.25 8 17.61
2014-12-27 3706 1012742 366 23615866 23.40 23.50 23.15 23.15 0.10 -0.43% 23.15 57 23.30 3 17.54
2014-12-29 3706 1155283 536 27002811 23.45 23.50 23.30 23.30 0.15 0.65% 23.30 21 23.35 8 17.65
2014-12-30 3706 863138 424 20093660 23.35 23.45 23.15 23.40 0.10 0.43% 23.35 4 23.40 31 17.73
2014-12-31 3706 1042680 383 24303603 23.45 23.45 23.20 23.40 0.00 0% 23.35 21 23.40 92 17.73