康舒(6282)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　31.60
0
0%		31.35
-0.25
-0.79%		 　30.60
-0.75
-2.39%		31.00
0.4
1.31%		31.50
0.5
1.61%		30.50
-1
-3.17%		30.00
-0.5
-1.64%		 　31.00
1
3.33%		30.95
-0.05
-0.16%		31.15
0.2
0.65%		30.90
-0.25
-0.8%		31.10
0.2
0.65%		 　31.65
0.55
1.77%		31.30
-0.35
-1.11%		31.50
0.2
0.64%		32.00
0.5
1.59%		32.45
0.45
1.41%		 　31.50
-0.95
-2.93%		 31.11
2 月　　　　30.50
-1
-3.17%		30.75
0.25
0.82%		30.95
0.2
0.65%		 　30.95
0
0%		30.60
-0.35
-1.13%		31.15
0.55
1.8%		30.65
-0.5
-1.61%		31.45
0.8
2.61%		 　30.90
-0.55
-1.75%		31.85
0.95
3.07%		34.05
2.2
6.91%		36.00
1.95
5.73%		35.60
-0.4
-1.11%		 　35.80
0.2
0.56%		35.85
0.05
0.14%		36.35
0.5
1.39%		35.90
-0.45
-1.24%		 33.16
3 月　　34.75
-1.15
-3.2%		34.85
0.1
0.29%		37.25
2.4
6.89%		36.75
-0.5
-1.34%		35.30
-1.45
-3.95%		 　35.70
0.4
1.13%		36.10
0.4
1.12%		35.60
-0.5
-1.39%		35.70
0.1
0.28%		38.15
2.45
6.86%		 　37.65
-0.5
-1.31%		37.90
0.25
0.66%		37.15
-0.75
-1.98%		38.65
1.5
4.04%		38.25
-0.4
-1.03%		 　38.80
0.55
1.44%		40.80
2
5.15%		41.40
0.6
1.47%		41.00
-0.4
-0.97%		40.50
-0.5
-1.22%		 42.00
1.5
3.7%		38.09
4 月41.50
-0.5
-1.19%		41.00
-0.5
-1.2%		43.10
2.1
5.12%		 　　43.00
-0.1
-0.23%		41.40
-1.6
-3.72%		42.00
0.6
1.45%		40.75
-1.25
-2.98%		38.10
-2.65
-6.5%		 　39.00
0.9
2.36%		38.95
-0.05
-0.13%		39.20
0.25
0.64%		40.60
1.4
3.57%		40.50
-0.1
-0.25%		 　40.70
0.2
0.49%		40.80
0.1
0.25%		41.25
0.45
1.1%		40.70
-0.55
-1.33%		38.95
-1.75
-4.3%		 　38.85
-0.1
-0.26%		39.60
0.75
1.93%		39.55
-0.05
-0.13%		 40.42
5 月　39.80
0.25
0.63%		 　39.70
-0.1
-0.25%		40.35
0.65
1.64%		39.35
-1
-2.48%		38.80
-0.55
-1.4%		38.90
0.1
0.26%		 　38.50
-0.4
-1.03%		37.65
-0.85
-2.21%		36.20
-1.45
-3.85%		36.65
0.45
1.24%		35.95
-0.7
-1.91%		 　37.25
1.3
3.62%		37.30
0.05
0.13%		37.85
0.55
1.47%		38.20
0.35
0.92%		38.60
0.4
1.05%		 　39.20
0.6
1.55%		38.85
-0.35
-0.89%		38.50
-0.35
-0.9%		38.25
-0.25
-0.65%		38.15
-0.1
-0.26%		 38.34
6 月　　38.10
-0.05
-0.13%		38.00
-0.1
-0.26%		38.75
0.75
1.97%		38.45
-0.3
-0.77%		 　38.75
0.3
0.78%		39.20
0.45
1.16%		41.90
2.7
6.89%		40.80
-1.1
-2.63%		39.80
-1
-2.45%		 　39.65
-0.15
-0.38%		39.90
0.25
0.63%		39.25
-0.65
-1.63%		40.00
0.75
1.91%		40.25
0.25
0.63%		 　38.70
-1.55
-3.85%		39.15
0.45
1.16%		38.75
-0.4
-1.02%		41.40
2.65
6.84%		42.25
0.85
2.05%		 　44.70
2.45
5.8%		 40.17
7 月44.70
0
0%		44.30
-0.4
-0.89%		47.40
3.1
7%		50.70
3.3
6.96%		 　51.70
1
1.97%		51.80
0.1
0.19%		50.00
-1.8
-3.47%		52.10
2.1
4.2%		51.50
-0.6
-1.15%		 　51.30
-0.2
-0.39%		51.20
-0.1
-0.19%		49.90
-1.3
-2.54%		48.05
-1.85
-3.71%		48.60
0.55
1.14%		 　48.00
-0.6
-1.23%		51.30
3.3
6.88%		 51.00
-0.3
-0.58%		50.20
-0.8
-1.57%		 　48.90
-1.3
-2.59%		48.00
-0.9
-1.84%		49.10
1.1
2.29%		49.05
-0.05
-0.1%		49.62
8 月49.50
0.45
0.92%		 　49.30
-0.2
-0.4%		47.80
-1.5
-3.04%		45.95
-1.85
-3.87%		44.60
-1.35
-2.94%		46.35
1.75
3.92%		 　47.30
0.95
2.05%		46.40
-0.9
-1.9%		46.95
0.55
1.19%		46.55
-0.4
-0.85%		46.60
0.05
0.11%		 　45.50
-1.1
-2.36%		46.70
1.2
2.64%		45.60
-1.1
-2.36%		42.50
-3.1
-6.8%		44.55
2.05
4.82%		 　46.15
1.6
3.59%		47.30
1.15
2.49%		47.05
-0.25
-0.53%		47.60
0.55
1.17%		47.55
-0.05
-0.11%		 46.82
9 月49.00
1.45
3.05%		47.75
-1.25
-2.55%		47.90
0.15
0.31%		47.20
-0.7
-1.46%		47.65
0.45
0.95%		 　　47.00
-0.65
-1.36%		47.00
0
0%		46.10
-0.9
-1.91%		45.55
-0.55
-1.19%		 　46.00
0.45
0.99%		45.00
-1
-2.17%		44.65
-0.35
-0.78%		45.25
0.6
1.34%		45.80
0.55
1.22%		 　42.60
-3.2
-6.99%		39.65
-2.95
-6.92%		39.60
-0.05
-0.13%		37.40
-2.2
-5.56%		37.20
-0.2
-0.53%		 　36.85
-0.35
-0.94%		36.15
-0.7
-1.9%		 43.55
10 月38.60
2.45
6.78%		37.80
-0.8
-2.07%		39.40
1.6
4.23%		 　39.30
-0.1
-0.25%		39.00
-0.3
-0.76%		37.60
-1.4
-3.59%		36.95
-0.65
-1.73%		 　　34.70
-2.25
-6.09%		34.75
0.05
0.14%		32.70
-2.05
-5.9%		32.00
-0.7
-2.14%		32.20
0.2
0.63%		 　34.45
2.25
6.99%		34.30
-0.15
-0.44%		35.30
1
2.92%		34.90
-0.4
-1.13%		34.70
-0.2
-0.57%		 　33.40
-1.3
-3.75%		34.70
1.3
3.89%		35.10
0.4
1.15%		34.10
-1
-2.85%		34.30
0.2
0.59%		35.47
11 月 　36.60
2.3
6.71%		35.45
-1.15
-3.14%		34.95
-0.5
-1.41%		34.40
-0.55
-1.57%		34.60
0.2
0.58%		 　34.90
0.3
0.87%		35.25
0.35
1%		35.00
-0.25
-0.71%		33.95
-1.05
-3%		34.15
0.2
0.59%		 　33.35
-0.8
-2.34%		33.10
-0.25
-0.75%		32.30
-0.8
-2.42%		33.15
0.85
2.63%		33.50
0.35
1.06%		 　33.00
-0.5
-1.49%		32.90
-0.1
-0.3%		33.30
0.4
1.22%		33.40
0.1
0.3%		33.40
0
0%		 34.01
12 月33.30
-0.1
-0.3%		33.20
-0.1
-0.3%		34.20
1
3.01%		34.75
0.55
1.61%		34.90
0.15
0.43%		 　35.20
0.3
0.86%		34.70
-0.5
-1.42%		34.75
0.05
0.14%		34.50
-0.25
-0.72%		35.00
0.5
1.45%		 　36.10
1.1
3.14%		35.00
-1.1
-3.05%		34.65
-0.35
-1%		34.00
-0.65
-1.88%		32.95
-1.05
-3.09%		 　33.25
0.3
0.91%		33.55
0.3
0.9%		33.75
0.2
0.6%		33.80
0.05
0.15%		35.20
1.4
4.14%		35.80
0.6
1.7%		 35.50
-0.3
-0.84%		35.20
-0.3
-0.85%		35.30
0.1
0.28%		34.59

說明:最高漲幅:7%最低跌幅:-6.99% 最高價:52.10最低價:30.00平均價:38.83,灰色底表示週末,漲144天(124.4)元,跌163天(-120.35)元,平盤7天
7%=14,6%=3,5%=3,4%=14,3%=13,2%=22,1%=58,0%=24,-0%=4,-1%=5,-2%=11,-3%=27,-4%=29,-5%=33,-6%=54,

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 6282 7224804 2961 225680498 31.00 31.60 30.80 31.60 0.95 0% 31.60 60 31.65 146 13.74
2014-01-03 6282 7083754 2933 224189182 31.60 31.90 31.35 31.35 0.25 -0.79% 31.35 13 31.40 1 13.63
2014-01-06 6282 4321127 1894 133648331 31.00 31.50 30.60 30.60 0.75 -2.39% 30.60 32 30.65 23 13.30
2014-01-07 6282 4784857 1836 147945117 30.60 31.15 30.50 31.00 0.40 1.31% 30.95 97 31.00 16 13.48
2014-01-08 6282 7090342 2688 222214246 31.00 31.70 30.85 31.50 0.50 1.61% 31.50 60 31.55 19 13.70
2014-01-09 6282 15487137 6046 492100175 31.75 32.60 30.45 30.50 1.00 -3.17% 30.50 97 30.60 21 13.26
2014-01-10 6282 8756313 3265 263039853 30.40 30.60 29.60 30.00 0.50 -1.64% 30.00 307 30.05 4 13.04
2014-01-13 6282 6414339 2436 196957401 30.45 31.30 30.10 31.00 1.00 3.33% 31.00 317 31.05 2 13.48
2014-01-14 6282 3549830 1478 108683535 30.70 30.95 30.20 30.95 0.05 -0.16% 30.90 3 30.95 182 13.46
2014-01-15 6282 6729818 2432 211820745 31.10 31.75 31.05 31.15 0.20 0.65% 31.15 18 31.20 2 13.54
2014-01-16 6282 4203150 1552 131418582 31.35 31.65 30.90 30.90 0.25 -0.8% 30.90 34 30.95 25 13.43
2014-01-17 6282 2961027 1308 90997982 30.95 31.10 30.40 31.10 0.20 0.65% 31.05 39 31.10 44 13.52
2014-01-20 6282 6482583 2574 205459575 31.40 31.95 31.30 31.65 0.55 1.77% 31.65 29 31.70 5 13.76
2014-01-21 6282 4129648 1711 130872344 31.90 31.95 31.25 31.30 0.35 -1.11% 31.30 13 31.40 14 13.61
2014-01-22 6282 3066000 1287 96828748 31.60 31.85 31.40 31.50 0.20 0.64% 31.50 1745 31.55 67 13.70
2014-01-23 6282 8408112 3096 269694252 31.80 32.50 31.50 32.00 0.50 1.59% 32.00 112 32.05 11 13.91
2014-01-24 6282 11609564 4569 378378546 32.20 32.90 32.00 32.45 0.45 1.41% 32.45 12 32.50 21 14.11
2014-01-27 6282 5235159 2308 165751288 31.80 32.00 31.45 31.50 0.95 -2.93% 31.50 264 31.55 19 13.70
2014-02-05 6282 4093770 2184 125230550 30.50 30.90 30.30 30.50 1.00 -3.17% 30.50 184 30.60 22 13.26
2014-02-06 6282 2762368 1631 85148015 30.50 31.00 30.50 30.75 0.25 0.82% 30.75 38 30.80 19 13.37
2014-02-07 6282 3111350 1449 96134674 31.20 31.20 30.60 30.95 0.20 0.65% 30.95 12 31.00 43 13.46
2014-02-10 6282 3106326 1318 95819006 30.95 31.05 30.40 30.95 0.00 0% 30.95 4 31.00 28 13.46
2014-02-11 6282 2557440 1161 78312463 30.80 30.85 30.40 30.60 0.35 -1.13% 30.60 76 30.65 8 13.30
2014-02-12 6282 3796400 1398 118125069 30.60 31.35 30.60 31.15 0.55 1.8% 31.15 19 31.20 229 13.54
2014-02-13 6282 1576512 749 48510639 30.85 31.15 30.60 30.65 0.50 -1.61% 30.65 15 30.70 2 13.33
2014-02-14 6282 7048025 2830 220843136 30.70 31.70 30.70 31.45 0.80 2.61% 31.45 2 31.50 25 13.67
2014-02-17 6282 3419235 1440 106837670 31.55 31.80 30.90 30.90 0.55 -1.75% 30.90 69 30.95 24 13.43
2014-02-18 6282 9402294 3681 302413058 31.75 32.60 31.75 31.85 0.95 3.07% 31.85 71 31.90 3 13.85
2014-02-19 6282 18966302 6471 634436159 32.20 34.05 31.85 34.05 2.20 6.91% 34.05 12093 0.00 0 14.80
2014-02-20 6282 42912235 13923 1518165640 34.35 36.30 34.35 36.00 1.95 5.73% 35.95 22 36.00 96 15.65
2014-02-21 6282 22680964 9100 828712548 37.00 37.75 35.45 35.60 0.40 -1.11% 35.60 53 35.65 11 15.48
2014-02-24 6282 14248949 6019 514885870 35.90 36.70 35.50 35.80 0.20 0.56% 35.80 37 35.85 6 15.57
2014-02-25 6282 8751394 3721 311882899 36.00 36.20 35.15 35.85 0.05 0.14% 35.85 16 35.90 43 15.59
2014-02-26 6282 15240587 6142 561155420 36.80 37.45 36.05 36.35 0.50 1.39% 36.30 149 36.35 16 15.80
2014-02-27 6282 8200957 3551 297498746 36.60 36.80 35.85 35.90 0.45 -1.24% 35.90 69 35.95 6 15.61
2014-03-03 6282 9872254 4702 345003590 35.70 35.70 34.65 34.75 1.15 -3.2% 34.75 53 34.80 1 15.11
2014-03-04 6282 8939887 3600 313985903 34.75 35.60 34.70 34.85 0.10 0.29% 34.85 2 34.90 4 15.15
2014-03-05 6282 22484861 8542 820312857 35.90 37.25 35.50 37.25 2.40 6.89% 37.25 426 0.00 0 16.20
2014-03-06 6282 15353258 6803 566027324 37.30 37.35 36.50 36.75 0.50 -1.34% 36.70 226 36.75 58 15.98
2014-03-07 6282 15750169 6141 572734163 36.75 37.50 35.00 35.30 1.45 -3.95% 35.30 47 35.35 1 15.35
2014-03-10 6282 8126085 2879 289586771 35.30 36.15 35.10 35.70 0.40 1.13% 35.65 2 35.70 248 15.52
2014-03-11 6282 13316085 5032 486331964 36.90 37.10 35.80 36.10 0.40 1.12% 36.10 67 36.15 11 15.70
2014-03-12 6282 7720754 3266 273599614 35.70 35.85 35.00 35.60 0.50 -1.39% 35.55 5 35.60 15 15.48
2014-03-13 6282 6611515 2948 234528930 35.95 36.05 35.15 35.70 0.10 0.28% 35.65 12 35.70 6 15.52
2014-03-14 6282 29405304 9989 1103876517 36.20 38.15 36.20 38.15 2.45 6.86% 38.15 14219 0.00 0 16.59
2014-03-17 6282 42732296 15061 1650192602 38.65 39.60 37.55 37.65 0.50 -1.31% 37.60 223 37.65 5 15.62
2014-03-18 6282 16660565 7051 635172055 38.40 38.55 37.85 37.90 0.25 0.66% 37.90 71 38.00 66 15.73
2014-03-19 6282 15171165 6109 574665836 38.00 38.80 36.95 37.15 0.75 -1.98% 37.15 125 37.20 12 15.41
2014-03-20 6282 19135503 7971 729903310 37.40 39.20 37.05 38.65 1.50 4.04% 38.65 18 38.70 39 16.04
2014-03-21 6282 12898864 6114 495685384 39.30 39.30 37.65 38.25 0.40 -1.03% 38.20 77 38.25 1 15.87
2014-03-24 6282 11679595 5540 446268065 38.45 38.90 37.05 38.80 0.55 1.44% 38.75 22 38.80 26 16.10
2014-03-25 6282 26752060 11120 1082661275 39.00 41.30 39.00 40.80 2.00 5.15% 40.80 49 40.85 3 16.93
2014-03-26 6282 24251933 10653 1006525965 41.10 42.25 40.50 41.40 0.60 1.47% 41.35 7 41.40 34 17.18
2014-03-27 6282 15924216 6496 658027156 41.60 42.25 40.50 41.00 0.40 -0.97% 40.95 90 41.00 31 17.01
2014-03-28 6282 11068600 4916 449519547 41.00 41.40 39.80 40.50 0.50 -1.22% 40.45 7 40.50 69 16.80
2014-03-31 6282 12144829 5155 505545488 41.00 42.15 40.80 42.00 1.50 3.7% 41.90 4 42.00 121 17.43
2014-04-01 6282 6597829 3227 274763594 42.05 42.20 41.25 41.50 0.50 -1.19% 41.45 10 41.50 80 17.22
2014-04-02 6282 8783662 4216 361628292 41.30 42.00 40.65 41.00 0.50 -1.2% 41.00 36 41.05 1 17.01
2014-04-03 6282 18801671 8556 797642603 41.40 43.40 41.25 43.10 2.10 5.12% 43.10 32 43.15 23 17.88
2014-04-07 6282 10772537 4994 459991991 42.90 43.25 42.10 43.00 0.10 -0.23% 43.00 231 43.10 17 17.84
2014-04-08 6282 12412935 6194 519242448 42.50 42.70 41.20 41.40 1.60 -3.72% 41.40 32 41.45 201 17.18
2014-04-09 6282 6323216 3166 264947772 41.80 42.40 41.40 42.00 0.60 1.45% 41.95 31 42.00 14 17.43
2014-04-10 6282 9851258 4698 404608836 42.00 42.45 40.45 40.75 1.25 -2.98% 40.75 69 40.80 1 16.91
2014-04-11 6282 18028175 8319 697677885 40.00 40.10 37.90 38.10 2.65 -6.5% 38.10 84 38.20 3 15.81
2014-04-14 6282 6065670 3263 234540180 38.10 39.25 38.00 39.00 0.90 2.36% 38.70 3 39.00 85 16.18
2014-04-15 6282 4531867 2430 177033564 39.20 39.40 38.70 38.95 0.05 -0.13% 38.90 22 38.95 32 16.16
2014-04-16 6282 2600507 1580 101888848 39.30 39.40 38.80 39.20 0.25 0.64% 39.20 109 39.25 1 16.27
2014-04-17 6282 8303220 4392 337444629 39.70 41.30 39.50 40.60 1.40 3.57% 40.55 5 40.60 62 16.85
2014-04-18 6282 4758667 2701 193310826 41.15 41.15 40.30 40.50 0.10 -0.25% 40.50 14 40.55 14 16.80
2014-04-21 6282 4107269 2095 165079445 41.00 41.00 39.80 40.70 0.20 0.49% 40.60 24 40.70 22 16.89
2014-04-22 6282 6957591 3331 285329628 41.20 41.50 40.70 40.80 0.10 0.25% 40.80 69 40.85 8 16.93
2014-04-23 6282 16248413 7439 681254638 41.50 42.60 41.20 41.25 0.45 1.1% 41.20 56 41.25 51 17.12
2014-04-24 6282 6179644 3129 252722706 41.25 41.40 40.40 40.70 0.55 -1.33% 40.70 187 40.75 16 16.89
2014-04-25 6282 8546581 4207 334086459 40.70 40.70 38.20 38.95 1.75 -4.3% 38.95 65 39.00 11 16.16
2014-04-28 6282 4905987 2503 188177791 37.45 39.25 37.25 38.85 0.10 -0.26% 38.80 16 38.85 16 16.12
2014-04-29 6282 3836575 1925 152326760 39.35 40.15 39.10 39.60 0.75 1.93% 39.60 2 39.70 4 16.43
2014-04-30 6282 6895545 3208 278014618 39.85 41.30 39.55 39.55 0.05 -0.13% 39.55 12 39.60 16 16.41
2014-05-02 6282 3636346 1813 144825512 40.10 40.30 39.55 39.80 0.25 0.63% 39.80 3 39.85 15 16.51
2014-05-05 6282 2637786 1488 105009451 40.00 40.20 39.55 39.70 0.10 -0.25% 39.70 15 39.80 32 16.47
2014-05-06 6282 6538666 3278 263006384 39.80 40.75 39.45 40.35 0.65 1.64% 40.35 49 40.40 8 16.74
2014-05-07 6282 7439825 3239 293654436 40.00 40.00 39.05 39.35 1.00 -2.48% 39.30 68 39.35 57 16.33
2014-05-08 6282 9280969 4248 360738301 38.50 39.30 38.30 38.80 0.55 -1.4% 38.80 139 38.90 10 17.80
2014-05-09 6282 4916539 2172 190932283 38.80 39.35 38.00 38.90 0.10 0.26% 38.90 41 38.95 3 17.84
2014-05-12 6282 2578480 1376 100113476 39.20 39.30 38.50 38.50 0.40 -1.03% 38.50 42 38.60 13 17.66
2014-05-13 6282 5626927 2576 214107089 38.95 38.95 37.50 37.65 0.85 -2.21% 37.65 4 37.70 3 17.27
2014-05-14 6282 9030118 3826 331340280 37.90 37.90 36.15 36.20 1.45 -3.85% 36.20 117 36.25 4 16.61
2014-05-15 6282 3764051 1997 138170020 36.00 37.10 36.00 36.65 0.45 1.24% 36.65 26 36.70 6 16.81
2014-05-16 6282 5382129 2700 193026706 36.50 36.50 35.50 35.95 0.70 -1.91% 35.95 7 36.00 35 16.49
2014-05-19 6282 4128161 2205 153381558 36.50 37.80 36.05 37.25 1.30 3.62% 37.20 82 37.25 4 17.09
2014-05-20 6282 2072835 1226 77500273 37.25 37.70 37.20 37.30 0.05 0.13% 37.30 65 37.35 10 17.11
2014-05-21 6282 5010301 2772 189721738 37.35 38.30 37.20 37.85 0.55 1.47% 37.85 150 37.90 5 17.36
2014-05-22 6282 3557660 2127 136141162 38.20 38.50 38.05 38.20 0.35 0.92% 38.20 79 38.25 5 17.52
2014-05-23 6282 3115300 1804 120065849 38.60 38.70 38.35 38.60 0.40 1.05% 38.60 120 38.65 31 17.71
2014-05-26 6282 3850595 1887 150783630 38.80 39.70 38.70 39.20 0.60 1.55% 39.15 5 39.20 14 17.98
2014-05-27 6282 2177788 1314 85036159 39.70 39.70 38.75 38.85 0.35 -0.89% 38.85 1 38.90 42 17.82
2014-05-28 6282 2192564 1329 84839813 39.20 39.20 38.40 38.50 0.35 -0.9% 38.50 9 38.55 18 17.66
2014-05-29 6282 1449840 901 55819249 38.60 38.85 38.25 38.25 0.25 -0.65% 38.25 27 38.30 4 17.55
2014-05-30 6282 2835430 1369 108782581 38.30 38.75 38.05 38.15 0.10 -0.26% 38.15 9 38.20 6 17.50
2014-06-03 6282 2350260 1386 90322680 38.50 38.95 38.10 38.10 0.05 -0.13% 38.10 35 38.15 8 17.48
2014-06-04 6282 2074373 1126 79102416 38.20 38.60 38.00 38.00 0.10 -0.26% 38.00 142 38.05 8 17.43
2014-06-05 6282 4015028 2111 155027022 38.30 39.00 38.10 38.75 0.75 1.97% 38.75 1 38.80 64 17.78
2014-06-06 6282 2764500 1346 107340472 39.00 39.30 38.45 38.45 0.30 -0.77% 38.45 25 38.50 8 17.64
2014-06-09 6282 1894250 977 73567183 38.90 39.15 38.60 38.75 0.30 0.78% 38.70 4 38.75 5 17.78
2014-06-10 6282 4485467 1824 175416704 39.00 39.30 38.85 39.20 0.45 1.16% 39.20 7 39.25 10 17.98
2014-06-11 6282 17431892 7125 709437455 39.25 41.90 39.15 41.90 2.70 6.89% 41.90 641 0.00 0 19.22
2014-06-12 6282 6759098 3210 277415036 41.70 41.70 40.80 40.80 1.10 -2.63% 40.80 23 40.85 12 18.72
2014-06-13 6282 5200892 2403 208048460 40.70 40.70 39.45 39.80 1.00 -2.45% 39.80 6 39.85 10 18.26
2014-06-16 6282 3014540 1619 120145687 40.15 40.30 39.60 39.65 0.15 -0.38% 39.65 56 39.75 3 18.19
2014-06-17 6282 8795275 4142 358804716 40.50 42.00 39.65 39.90 0.25 0.63% 39.90 19 39.95 2 18.30
2014-06-18 6282 4860643 2638 191700346 40.10 40.40 38.55 39.25 0.65 -1.63% 39.25 99 39.30 10 18.00
2014-06-19 6282 4583810 2029 184199900 39.80 40.75 39.60 40.00 0.75 1.91% 40.00 60 40.05 1 18.35
2014-06-20 6282 6471499 2999 262310481 40.85 41.20 40.10 40.25 0.25 0.63% 40.25 25 40.30 31 18.46
2014-06-23 6282 5941251 2477 233660861 40.25 40.25 38.20 38.70 1.55 -3.85% 38.70 59 38.80 2 17.75
2014-06-24 6282 3401680 1447 133202170 38.70 39.60 38.70 39.15 0.45 1.16% 39.15 29 39.20 38 17.96
2014-06-25 6282 2496500 1594 97209470 39.35 39.35 38.70 38.75 0.40 -1.02% 38.70 103 38.75 9 17.78
2014-06-26 6282 17935635 6685 732754935 39.30 41.45 39.10 41.40 2.65 6.84% 41.40 17 41.45 736 18.99
2014-06-27 6282 20621536 8525 865719800 41.60 42.85 40.70 42.25 0.85 2.05% 42.25 32 42.30 100 19.38
2014-06-30 6282 28963736 10612 1284729016 42.85 45.20 42.60 44.70 2.45 5.8% 44.65 10 44.70 10 20.50
2014-07-01 6282 13247169 5648 593110439 44.70 45.40 44.15 44.70 0.00 0% 44.65 1 44.70 40 20.50
2014-07-02 6282 13080938 5623 581782872 44.70 45.30 43.55 44.30 0.40 -0.89% 44.30 52 44.35 12 20.32
2014-07-03 6282 17967927 6878 840553067 45.00 47.40 44.75 47.40 3.10 7% 47.40 7984 0.00 0 21.74
2014-07-04 6282 28039215 9567 1406288870 49.10 50.70 48.75 50.70 3.30 6.96% 50.70 469 0.00 0 23.26
2014-07-07 6282 22903815 9259 1175736282 51.00 52.50 49.50 51.70 1.00 1.97% 51.70 81 51.80 102 23.72
2014-07-08 6282 9843935 4366 506648742 51.60 52.30 50.50 51.80 0.10 0.19% 51.70 20 51.80 26 23.76
2014-07-09 6282 10985802 4661 557155200 51.00 51.60 49.95 50.00 1.80 -3.47% 50.00 49 50.10 12 22.94
2014-07-10 6282 12360468 5052 625921880 50.00 52.10 49.65 52.10 2.10 4.2% 52.10 211 52.20 25 23.90
2014-07-11 6282 20117054 9080 1057398259 52.00 54.50 50.50 51.50 0.60 -1.15% 51.50 117 51.60 10 23.62
2014-07-14 6282 8621506 4272 437464345 51.50 51.60 49.90 51.30 0.20 -0.39% 51.30 70 51.40 23 23.53
2014-07-15 6282 9657474 4474 502821374 51.80 53.10 51.10 51.20 0.10 -0.19% 51.20 79 51.30 15 23.49
2014-07-16 6282 10406464 5037 520780477 50.50 51.10 49.50 49.90 1.30 -2.54% 49.90 6 49.95 1 22.89
2014-07-17 6282 9871059 4758 481581782 49.65 50.40 47.65 48.05 1.85 -3.71% 48.05 6 48.20 39 22.04
2014-07-18 6282 8874017 4975 427239765 47.20 48.85 46.90 48.60 0.55 1.14% 48.40 20 48.60 57 22.29
2014-07-21 6282 5437809 2614 262804982 49.00 49.30 47.80 48.00 0.60 -1.23% 48.00 145 48.10 6 22.02
2014-07-22 6282 17743189 7095 895863836 48.80 51.30 48.15 51.30 3.30 6.87% 51.30 9801 0.00 0 23.53
2014-07-24 6282 12694857 5129 649145607 51.30 51.60 50.30 51.00 0.30 -0.58% 50.90 31 51.00 16 23.39
2014-07-25 6282 7676895 3607 383752977 51.00 51.30 49.50 50.20 0.80 -1.57% 50.20 16 50.30 58 23.03
2014-07-28 6282 6578028 3496 321948317 50.10 50.20 48.05 48.90 1.30 -2.59% 48.90 10 49.00 10 22.43
2014-07-29 6282 5221602 2419 250014446 48.90 49.40 47.10 48.00 0.90 -1.84% 48.00 30 48.10 2 22.02
2014-07-30 6282 10054661 4642 499999617 48.45 51.10 48.20 49.10 1.10 2.29% 49.10 14 49.25 5 22.52
2014-07-31 6282 5710746 2803 281021802 49.80 50.40 47.85 49.05 0.05 -0.1% 49.05 7 49.20 48 22.50
2014-08-01 6282 6038914 3100 296400582 47.60 50.00 47.50 49.50 0.45 0.92% 49.45 12 49.50 145 22.71
2014-08-04 6282 6740325 2630 333302381 50.00 50.00 48.60 49.30 0.20 -0.4% 49.30 35 49.40 9 22.61
2014-08-05 6282 13447696 5698 649095761 48.15 49.00 47.80 47.80 0.00 -3.04% 47.80 61 47.85 6 21.93
2014-08-06 6282 13171751 5526 608918643 47.75 47.80 45.40 45.95 1.85 -3.87% 45.95 23 46.00 52 21.08
2014-08-07 6282 16875769 8240 760347005 46.25 46.90 43.35 44.60 1.35 -2.94% 44.60 206 44.70 5 20.46
2014-08-08 6282 8356259 4786 375665900 44.40 46.70 43.35 46.35 1.75 3.92% 46.30 25 46.35 39 21.26
2014-08-11 6282 7630080 3927 356996466 46.35 47.45 45.80 47.30 0.95 2.05% 47.25 40 47.30 39 22.21
2014-08-12 6282 6219350 3485 293493650 47.50 47.95 46.40 46.40 0.90 -1.9% 46.40 58 46.45 25 21.78
2014-08-13 6282 4809010 2869 225746920 46.80 47.40 46.50 46.95 0.55 1.19% 46.80 3 46.95 87 22.04
2014-08-14 6282 4259069 2123 200493809 47.20 47.80 46.55 46.55 0.40 -0.85% 46.55 38 46.60 1 21.85
2014-08-15 6282 3089530 1570 143694090 46.55 47.15 46.00 46.60 0.05 0.11% 46.55 21 46.60 7 21.88
2014-08-18 6282 3538729 1815 161872141 46.60 47.10 45.40 45.50 1.10 -2.36% 45.50 36 45.55 20 21.36
2014-08-19 6282 3608212 1765 167631584 46.00 46.85 45.80 46.70 1.20 2.64% 46.60 21 46.70 29 21.92
2014-08-20 6282 4533873 2323 208607118 47.00 47.00 45.55 45.60 1.10 -2.36% 45.60 20 45.70 15 21.41
2014-08-21 6282 16353196 6132 704688168 45.00 45.40 42.45 42.50 3.10 -6.8% 42.50 73 42.60 81 19.95
2014-08-22 6282 7230507 3778 317920927 42.90 44.80 42.60 44.55 2.05 4.82% 44.55 24 44.60 64 20.92
2014-08-25 6282 6505315 2962 298123390 44.55 46.50 44.50 46.15 1.60 3.59% 46.10 60 46.15 31 21.67
2014-08-26 6282 7834761 3699 368417688 46.45 47.30 46.40 47.30 1.15 2.49% 47.25 6 47.30 203 22.21
2014-08-27 6282 6777024 2908 321539475 47.50 47.90 47.00 47.05 0.25 -0.53% 47.05 60 47.10 5 22.09
2014-08-28 6282 7892740 4058 378378272 47.50 48.55 47.20 47.60 0.55 1.17% 47.60 49 47.65 8 22.35
2014-08-29 6282 2915053 1562 138355965 47.50 47.95 47.00 47.55 0.05 -0.11% 47.50 25 47.55 16 22.32
2014-09-01 6282 9782903 4669 476008985 48.40 49.45 47.90 49.00 1.45 3.05% 49.00 36 49.05 10 23.00
2014-09-02 6282 4866426 2741 233811312 48.90 48.90 47.65 47.75 1.25 -2.55% 47.75 10 47.80 12 22.42
2014-09-03 6282 6798074 3185 329992843 48.40 49.15 47.90 47.90 0.15 0.31% 47.90 47 48.00 159 22.49
2014-09-04 6282 4760590 2350 225275404 48.00 48.00 46.80 47.20 0.70 -1.46% 47.20 51 47.25 7 22.16
2014-09-05 6282 2730649 1596 129407291 47.60 47.70 47.00 47.65 0.45 0.95% 47.60 11 47.65 29 22.37
2014-09-09 6282 3028135 1523 142575645 47.70 47.80 46.80 47.00 0.65 -1.36% 47.00 35 47.05 3 22.07
2014-09-10 6282 2995224 1642 139004350 46.80 47.05 45.70 47.00 0.00 0% 47.00 43 47.05 9 22.07
2014-09-11 6282 6560174 3099 302027665 47.00 47.25 45.30 46.10 0.90 -1.91% 46.10 9 46.20 10 21.64
2014-09-12 6282 6121844 2523 278822101 46.10 46.10 45.10 45.55 0.55 -1.19% 45.50 31 45.55 22 21.38
2014-09-15 6282 5244775 2634 238786550 45.10 46.40 44.60 46.00 0.45 0.99% 45.95 39 46.00 103 21.60
2014-09-16 6282 3026083 1811 137432658 45.75 45.90 45.00 45.00 1.00 -2.17% 45.00 275 45.10 1 21.13
2014-09-17 6282 5397959 2709 244973494 45.20 46.15 44.65 44.65 0.35 -0.78% 44.65 66 44.80 10 20.96
2014-09-18 6282 4296099 2138 194249776 44.75 45.55 44.75 45.25 0.60 1.34% 45.25 13 45.30 2 21.24
2014-09-19 6282 4177850 2433 191720030 45.70 46.30 45.60 45.80 0.55 1.22% 45.80 4 45.90 3 21.50
2014-09-22 6282 11557187 4927 500005456 45.50 45.50 42.60 42.60 3.20 -6.99% 0.00 0 42.60 6355 20.00
2014-09-23 6282 6292855 1760 250986044 40.20 40.20 39.65 39.65 2.95 -6.92% 0.00 0 39.65 10325 18.62
2014-09-24 6282 16055652 7216 644453310 39.65 41.30 39.35 39.60 0.05 -0.13% 39.55 53 39.60 432 18.59
2014-09-25 6282 14519956 6630 549957282 39.80 39.90 36.95 37.40 2.20 -5.56% 37.40 18 37.45 48 17.56
2014-09-26 6282 10962827 5425 400564793 36.85 37.30 35.90 37.20 0.20 -0.53% 37.20 17 37.25 24 17.46
2014-09-29 6282 6843386 3017 256122521 37.60 38.00 36.85 36.85 0.35 -0.94% 36.85 45 36.90 1 17.30
2014-09-30 6282 7748102 3804 281972972 37.00 37.35 35.60 36.15 0.70 -1.9% 36.15 33 36.35 5 16.97
2014-10-01 6282 14054493 6121 533429500 36.15 38.65 36.15 38.60 2.45 6.78% 38.60 51 38.65 162 18.12
2014-10-02 6282 8607797 3923 327601902 38.00 38.80 37.50 37.80 0.80 -2.07% 37.80 178 38.00 2 17.75
2014-10-03 6282 10816510 4898 426295561 38.20 40.10 38.20 39.40 1.60 4.23% 39.40 103 39.45 15 18.50
2014-10-06 6282 4877391 2161 192000560 39.55 39.85 39.00 39.30 0.10 -0.25% 39.25 10 39.30 61 18.45
2014-10-07 6282 5006602 2142 197679806 39.40 39.90 39.00 39.00 0.30 -0.76% 39.00 65 39.10 27 18.31
2014-10-08 6282 4462460 2157 170220893 39.00 39.30 37.15 37.60 1.40 -3.59% 37.60 25 37.65 17 17.65
2014-10-09 6282 5703678 2819 212624998 38.35 38.45 36.20 36.95 0.65 -1.73% 36.95 94 37.00 3 17.35
2014-10-13 6282 5415850 2748 189399874 35.55 35.90 34.40 34.70 2.25 -6.09% 34.65 13 34.70 79 16.29
2014-10-14 6282 5035280 2689 175562625 34.75 35.40 34.30 34.75 0.05 0.14% 34.70 107 34.75 259 16.31
2014-10-15 6282 8106322 4004 269297321 34.75 35.10 32.35 32.70 2.05 -5.9% 32.70 7 32.75 6 15.35
2014-10-16 6282 9095100 3957 283705460 32.50 32.50 30.45 32.00 0.70 -2.14% 31.95 13 32.05 10 15.02
2014-10-17 6282 7168359 3135 232965545 32.90 33.20 32.00 32.20 0.20 0.63% 32.20 13 32.25 5 15.12
2014-10-20 6282 8009005 2780 274523272 33.90 34.45 33.45 34.45 2.25 6.99% 34.45 493 0.00 0 16.17
2014-10-21 6282 5875280 2565 201844110 34.45 34.85 33.70 34.30 0.15 -0.44% 34.30 457 34.35 38 16.10
2014-10-22 6282 7020100 3325 249514140 35.00 36.10 34.70 35.30 1.00 2.92% 35.20 24 35.30 11 16.57
2014-10-23 6282 3495000 1751 122026500 35.30 35.45 34.60 34.90 0.40 -1.13% 34.90 87 34.95 12 16.38
2014-10-24 6282 2652025 1424 92496130 35.40 35.40 34.55 34.70 0.20 -0.57% 34.70 49 34.75 17 16.29
2014-10-27 6282 3133766 1669 105994741 34.75 35.30 33.15 33.40 1.30 -3.75% 33.35 1 33.40 6 15.68
2014-10-28 6282 3760104 1947 128384091 34.05 34.95 33.20 34.70 1.30 3.89% 34.70 56 34.75 6 16.29
2014-10-29 6282 3696000 1834 130344250 35.00 35.70 34.85 35.10 0.40 1.15% 35.10 21 35.15 30 16.48
2014-10-30 6282 3127015 1680 107576263 35.15 35.15 34.00 34.10 1.00 -2.85% 34.10 13 34.20 5 16.01
2014-10-31 6282 2465502 1357 84106371 34.30 34.55 33.80 34.30 0.20 0.59% 34.30 14 34.35 47 16.10
2014-11-03 6282 10666840 4746 384472508 34.50 36.70 34.30 36.60 2.30 6.71% 36.55 1 36.60 71 17.18
2014-11-04 6282 9287301 4710 332976466 36.80 36.95 35.45 35.45 1.15 -3.14% 35.45 30 35.50 1 16.64
2014-11-05 6282 3495701 1854 122845036 35.75 35.80 34.70 34.95 0.50 -1.41% 34.95 21 35.00 32 16.41
2014-11-06 6282 4339313 2227 151660339 35.45 35.70 34.25 34.40 0.55 -1.57% 34.40 44 34.45 17 16.15
2014-11-07 6282 2373051 1337 82308835 34.95 35.15 34.30 34.60 0.20 0.58% 34.60 7 34.65 3 16.24
2014-11-10 6282 2153470 1217 75635296 35.00 35.50 34.80 34.90 0.30 0.87% 34.90 21 34.95 1 16.38
2014-11-11 6282 2158200 1299 75574360 35.00 35.30 34.65 35.25 0.35 1% 35.20 3 35.25 4 16.55
2014-11-12 6282 4319551 2231 153245085 35.25 36.00 35.00 35.00 0.25 -0.71% 35.00 116 35.05 9 15.77
2014-11-13 6282 5216679 2904 178539854 34.60 35.10 33.85 33.95 1.05 -3% 33.90 135 33.95 5 15.29
2014-11-14 6282 2134185 1306 72592652 34.00 34.30 33.70 34.15 0.20 0.59% 34.10 4 34.15 3 15.38
2014-11-17 6282 1844586 1128 62102616 34.35 34.50 33.30 33.35 0.80 -2.34% 33.35 8 33.40 12 15.02
2014-11-18 6282 4120369 2353 133631712 33.65 33.65 31.55 33.10 0.25 -0.75% 33.00 5 33.10 29 14.91
2014-11-19 6282 3856900 1986 125912750 33.10 33.10 32.25 32.30 0.80 -2.42% 32.30 25 32.35 7 14.55
2014-11-20 6282 3314654 1800 109143942 32.30 33.35 32.30 33.15 0.85 2.63% 33.15 5 33.20 9 14.93
2014-11-21 6282 3279873 1674 110020998 33.50 33.85 33.20 33.50 0.35 1.06% 33.50 12 33.55 24 15.09
2014-11-24 6282 1794061 1215 59604125 33.80 33.85 33.00 33.00 0.50 -1.49% 33.00 4 33.10 4 14.86
2014-11-25 6282 2068101 1159 68069312 33.10 33.20 32.60 32.90 0.10 -0.3% 32.90 11 32.95 6 14.82
2014-11-26 6282 2969608 1529 99880904 33.35 34.00 33.10 33.30 0.40 1.22% 33.30 28 33.40 1 15.00
2014-11-27 6282 3469131 1773 116386704 33.60 34.15 32.90 33.40 0.10 0.3% 33.40 36 33.45 13 15.05
2014-11-28 6282 4454463 1847 150068610 33.60 34.05 33.25 33.40 0.00 0% 33.35 37 33.40 10 15.05
2014-12-01 6282 3039000 1421 100503899 32.10 33.65 32.10 33.30 0.10 -0.3% 33.25 20 33.30 10 15.00
2014-12-02 6282 2398130 1170 79514316 33.30 33.50 32.90 33.20 0.10 -0.3% 33.20 5 33.25 6 14.95
2014-12-03 6282 4233428 2029 144084513 33.25 34.45 33.25 34.20 1.00 3.01% 34.15 17 34.20 69 15.41
2014-12-04 6282 3694430 1807 128262696 34.40 35.15 34.30 34.75 0.55 1.61% 34.75 22 34.80 44 15.65
2014-12-05 6282 4521107 2154 156825981 34.70 35.05 34.05 34.90 0.15 0.43% 34.90 50 34.95 19 15.72
2014-12-08 6282 4528237 2595 159995645 35.00 35.65 34.75 35.20 0.30 0.86% 35.20 101 35.25 50 15.86
2014-12-09 6282 1931200 1280 67475838 34.80 35.30 34.70 34.70 0.50 -1.42% 34.70 14 34.80 4 15.63
2014-12-10 6282 2648870 1653 91854981 34.40 35.15 34.10 34.75 0.05 0.14% 34.75 8 34.80 8 15.65
2014-12-11 6282 1448278 868 50034290 34.45 34.90 34.20 34.50 0.25 -0.72% 34.40 32 34.50 3 15.54
2014-12-12 6282 414051 250 8945074 21.75 21.75 21.55 35.00 0.15 1.45% 21.55 51 21.60 55 26.60
2014-12-15 6282 3413340 1864 121515120 34.80 36.15 34.50 36.10 1.10 3.14% 36.05 9 36.10 38 16.26
2014-12-16 6282 4304505 2563 153814647 36.00 36.55 35.00 35.00 1.10 -3.05% 35.00 39 35.10 20 15.77
2014-12-17 6282 1894300 1028 66315895 35.00 35.50 34.60 34.65 0.35 -1% 34.65 68 34.75 1 15.61
2014-12-18 6282 3208413 1634 111365955 34.95 35.45 33.80 34.00 0.65 -1.88% 34.00 36 34.05 1 15.32
2014-12-19 6282 5469733 2494 182500377 34.60 34.75 32.50 32.95 1.05 -3.09% 32.95 28 33.00 7 14.84
2014-12-22 6282 2605500 1884 86602874 33.35 33.55 33.10 33.25 0.30 0.91% 33.20 33 33.25 75 14.98
2014-12-23 6282 1179320 752 39598466 33.50 33.75 33.45 33.55 0.30 0.9% 33.55 12 33.60 24 15.11
2014-12-24 6282 1297406 765 43745691 33.55 33.85 33.55 33.75 0.20 0.6% 33.75 8 33.80 19 15.20
2014-12-25 6282 869426 492 29423341 33.75 33.95 33.70 33.80 0.05 0.15% 33.80 39 33.85 8 15.23
2014-12-26 6282 6025161 3212 209573585 33.85 35.20 33.85 35.20 1.40 4.14% 35.20 60 35.25 25 15.86
2014-12-27 6282 4422400 2181 156733276 35.45 35.90 34.80 35.80 0.60 1.7% 35.75 22 35.80 7 16.13
2014-12-29 6282 4966760 2353 178752028 35.90 36.45 35.50 35.50 0.30 -0.84% 35.50 68 35.60 5 15.99
2014-12-30 6282 1809734 916 63966121 35.55 35.80 35.05 35.20 0.30 -0.85% 35.20 45 35.25 1 15.86
2014-12-31 6282 2011958 987 71532122 35.25 35.85 35.25 35.30 0.10 0.28% 35.30 7 35.35 1 15.90