東陽(1319)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　43.85
0
0%		42.45
-1.4
-3.19%		 　41.50
-0.95
-2.24%		42.70
1.2
2.89%		42.35
-0.35
-0.82%		42.00
-0.35
-0.83%		42.10
0.1
0.24%		 　41.80
-0.3
-0.71%		41.20
-0.6
-1.44%		41.65
0.45
1.09%		42.75
1.1
2.64%		42.20
-0.55
-1.29%		 　42.70
0.5
1.18%		42.70
0
0%		42.65
-0.05
-0.12%		41.75
-0.9
-2.11%		41.40
-0.35
-0.84%		 　41.10
-0.3
-0.72%		 41.92
2 月　　　　41.00
-0.1
-0.24%		41.50
0.5
1.22%		42.20
0.7
1.69%		 　42.80
0.6
1.42%		42.50
-0.3
-0.7%		43.00
0.5
1.18%		42.90
-0.1
-0.23%		42.65
-0.25
-0.58%		 　43.15
0.5
1.17%		43.40
0.25
0.58%		43.00
-0.4
-0.92%		44.00
1
2.33%		43.60
-0.4
-0.91%		 　43.50
-0.1
-0.23%		43.05
-0.45
-1.03%		42.05
-1
-2.32%		42.20
0.15
0.36%		 42.71
3 月　　42.30
0.1
0.24%		42.15
-0.15
-0.35%		42.05
-0.1
-0.24%		43.65
1.6
3.8%		44.35
0.7
1.6%		 　44.00
-0.35
-0.79%		44.15
0.15
0.34%		45.20
1.05
2.38%		44.85
-0.35
-0.77%		44.90
0.05
0.11%		 　44.20
-0.7
-1.56%		45.05
0.85
1.92%		44.80
-0.25
-0.55%		43.20
-1.6
-3.57%		43.20
0
0%		 　43.15
-0.05
-0.12%		44.10
0.95
2.2%		43.70
-0.4
-0.91%		44.15
0.45
1.03%		43.45
-0.7
-1.59%		 44.40
0.95
2.19%		43.89
4 月44.60
0.2
0.45%		44.30
-0.3
-0.67%		44.80
0.5
1.13%		 　　47.15
2.35
5.25%		46.15
-1
-2.12%		46.95
0.8
1.73%		45.00
-1.95
-4.15%		43.80
-1.2
-2.67%		 　43.00
-0.8
-1.83%		42.90
-0.1
-0.23%		43.05
0.15
0.35%		43.80
0.75
1.74%		43.40
-0.4
-0.91%		 　43.25
-0.15
-0.35%		45.00
1.75
4.05%		43.80
-1.2
-2.67%		43.80
0
0%		42.50
-1.3
-2.97%		 　42.70
0.2
0.47%		42.80
0.1
0.23%		43.25
0.45
1.05%		 44.05
5 月　43.30
0.05
0.12%		 　44.10
0.8
1.85%		43.45
-0.65
-1.47%		43.60
0.15
0.35%		42.65
-0.95
-2.18%		42.05
-0.6
-1.41%		 　41.00
-1.05
-2.5%		40.85
-0.15
-0.37%		40.85
0
0%		41.65
0.8
1.96%		41.40
-0.25
-0.6%		 　41.25
-0.15
-0.36%		41.50
0.25
0.61%		40.85
-0.65
-1.57%		41.40
0.55
1.35%		41.50
0.1
0.24%		 　42.00
0.5
1.2%		42.75
0.75
1.79%		42.70
-0.05
-0.12%		42.25
-0.45
-1.05%		42.50
0.25
0.59%		 42.08
6 月　　42.10
-0.4
-0.94%		41.80
-0.3
-0.71%		41.80
0
0%		41.95
0.15
0.36%		 　42.00
0.05
0.12%		42.25
0.25
0.6%		42.55
0.3
0.71%		42.45
-0.1
-0.24%		42.20
-0.25
-0.59%		 　41.80
-0.4
-0.95%		42.20
0.4
0.96%		42.30
0.1
0.24%		42.25
-0.05
-0.12%		42.10
-0.15
-0.36%		 　41.00
-1.1
-2.61%		40.55
-0.45
-1.1%		40.85
0.3
0.74%		40.75
-0.1
-0.24%		40.70
-0.05
-0.12%		 　40.65
-0.05
-0.12%		 41.63
7 月41.10
0.45
1.11%		40.70
-0.4
-0.97%		40.80
0.1
0.25%		40.15
-0.65
-1.59%		 　39.90
-0.25
-0.62%		40.00
0.1
0.25%		39.55
-0.45
-1.13%		39.80
0.25
0.63%		38.85
-0.95
-2.39%		 　38.25
-0.6
-1.54%		37.40
-0.85
-2.22%		36.75
-0.65
-1.74%		36.45
-0.3
-0.82%		36.35
-0.1
-0.27%		 　36.50
0.15
0.41%		36.00
-0.5
-1.37%		 36.00
0
0%		36.15
0.15
0.42%		 　35.80
-0.35
-0.97%		37.00
1.2
3.35%		37.50
0.5
1.35%		37.20
-0.3
-0.8%		37.95
8 月37.60
0.4
1.08%		 　37.10
-0.5
-1.33%		37.00
-0.1
-0.27%		36.55
-0.45
-1.22%		36.50
-0.05
-0.14%		36.85
0.35
0.96%		 　37.45
0.6
1.63%		37.00
-0.45
-1.2%		37.25
0.25
0.68%		36.90
-0.35
-0.94%		36.75
-0.15
-0.41%		 　36.75
0
0%		37.00
0.25
0.68%		37.05
0.05
0.14%		37.95
0.9
2.43%		37.90
-0.05
-0.13%		 　37.50
-0.4
-1.06%		37.80
0.3
0.8%		37.75
-0.05
-0.13%		37.80
0.05
0.13%		38.00
0.2
0.53%		 37.29
9 月37.75
-0.25
-0.66%		37.70
-0.05
-0.13%		37.80
0.1
0.27%		36.90
-0.9
-2.38%		36.20
-0.7
-1.9%		 　　35.60
-0.6
-1.66%		35.50
-0.1
-0.28%		35.60
0.1
0.28%		35.15
-0.45
-1.26%		 　35.00
-0.15
-0.43%		33.85
-1.15
-3.29%		33.30
-0.55
-1.62%		34.20
0.9
2.7%		34.45
0.25
0.73%		 　33.90
-0.55
-1.6%		33.40
-0.5
-1.47%		33.30
-0.1
-0.3%		33.35
0.05
0.15%		33.35
0
0%		 　33.00
-0.35
-1.05%		32.40
-0.6
-1.82%		 34.68
10 月32.50
0.1
0.31%		32.90
0.4
1.23%		33.30
0.4
1.22%		 　33.30
0
0%		32.80
-0.5
-1.5%		32.60
-0.2
-0.61%		32.35
-0.25
-0.77%		 　　31.50
-0.85
-2.63%		31.00
-0.5
-1.59%		30.35
-0.65
-2.1%		29.60
-0.75
-2.47%		29.00
-0.6
-2.03%		 　28.90
-0.1
-0.34%		28.90
0
0%		30.00
1.1
3.81%		30.20
0.2
0.67%		29.20
-1
-3.31%		 　28.45
-0.75
-2.57%		28.80
0.35
1.23%		29.00
0.2
0.69%		29.10
0.1
0.34%		31.00
1.9
6.53%		30.65
11 月 　32.55
1.55
5%		31.70
-0.85
-2.61%		32.15
0.45
1.42%		31.70
-0.45
-1.4%		32.50
0.8
2.52%		 　32.40
-0.1
-0.31%		32.70
0.3
0.93%		32.05
-0.65
-1.99%		32.10
0.05
0.16%		32.10
0
0%		 　32.00
-0.1
-0.31%		31.80
-0.2
-0.63%		31.60
-0.2
-0.63%		32.60
1
3.16%		33.50
0.9
2.76%		 　34.00
0.5
1.49%		34.45
0.45
1.32%		34.90
0.45
1.31%		34.20
-0.7
-2.01%		33.90
-0.3
-0.88%		 32.93
12 月34.45
0.55
1.62%		34.10
-0.35
-1.02%		34.60
0.5
1.47%		34.60
0
0%		34.35
-0.25
-0.72%		 　34.60
0.25
0.73%		33.90
-0.7
-2.02%		33.30
-0.6
-1.77%		34.10
0.8
2.4%		34.15
0.05
0.15%		 　35.20
1.05
3.07%		35.35
0.15
0.43%		35.05
-0.3
-0.85%		35.30
0.25
0.71%		35.40
0.1
0.28%		 　36.35
0.95
2.68%		36.10
-0.25
-0.69%		36.55
0.45
1.25%		36.70
0.15
0.41%		36.30
-0.4
-1.09%		36.15
-0.15
-0.41%		 36.25
0.1
0.28%		35.85
-0.4
-1.1%		36.65
0.8
2.23%		35.28

說明:最高漲幅:6.53%最低跌幅:-4.15% 最高價:47.15最低價:28.45平均價:38.67,灰色底表示週末,漲134天(67.6)元,跌164天(-73)元,平盤16天
7%=1,5%=4,4%=3,3%=11,2%=24,1%=49,0%=58,-0%=2,-1%=15,-2%=35,-3%=45,-4%=67,

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 1319 3013333 1596 132643583 44.40 44.60 43.75 43.85 0.75 0% 43.80 95 43.85 14 21.50
2014-01-03 1319 10321317 4421 441253490 43.60 43.85 42.05 42.45 1.40 -3.19% 42.45 121 42.50 7 20.81
2014-01-06 1319 7397867 3174 308871522 42.45 42.50 41.40 41.50 0.95 -2.24% 41.50 78 41.55 12 20.34
2014-01-07 1319 6080289 3831 258431073 41.10 42.95 41.10 42.70 1.20 2.89% 42.70 36 42.80 3 20.93
2014-01-08 1319 4767919 2498 202779424 43.00 43.25 42.15 42.35 0.35 -0.82% 42.35 28 42.40 23 20.76
2014-01-09 1319 5293458 2439 225119786 42.60 43.20 41.75 42.00 0.35 -0.83% 41.90 7 42.00 20 20.59
2014-01-10 1319 2583114 1552 108776837 42.50 42.70 41.70 42.10 0.10 0.24% 42.10 8 42.15 1 20.64
2014-01-13 1319 1949379 1251 81550229 42.10 42.45 41.60 41.80 0.30 -0.71% 41.70 40 41.80 13 20.49
2014-01-14 1319 1710028 986 71010343 41.80 42.00 41.20 41.20 0.60 -1.44% 41.20 122 41.25 6 20.20
2014-01-15 1319 3726975 1725 154800505 41.35 41.85 41.10 41.65 0.45 1.09% 41.65 59 41.70 28 20.42
2014-01-16 1319 6524150 3116 277750745 42.00 43.20 42.00 42.75 1.10 2.64% 42.75 20 42.80 19 20.96
2014-01-17 1319 2679844 1543 113879558 42.75 43.10 42.10 42.20 0.55 -1.29% 42.20 35 42.25 4 20.69
2014-01-20 1319 3146830 1355 134641468 42.20 42.90 42.20 42.70 0.50 1.18% 42.70 31 42.80 8 20.93
2014-01-21 1319 1511763 816 64535023 42.70 43.00 42.55 42.70 0.00 0% 42.70 35 42.75 13 20.93
2014-01-22 1319 1833525 896 78383876 42.50 42.95 42.50 42.65 0.05 -0.12% 42.65 36 42.70 8 20.91
2014-01-23 1319 2965004 1478 124455704 42.65 42.65 41.70 41.75 0.90 -2.11% 41.75 36 41.80 4 20.47
2014-01-24 1319 1453750 902 60565017 41.45 42.15 41.30 41.40 0.35 -0.84% 41.40 14 41.45 6 20.29
2014-01-27 1319 2181257 1081 89527884 41.00 41.35 40.70 41.10 0.30 -0.72% 41.05 10 41.10 5 20.15
2014-02-05 1319 1797844 1372 73432675 40.60 41.30 40.35 41.00 0.10 -0.24% 41.00 181 41.10 1 20.10
2014-02-06 1319 2020548 1190 84288446 41.10 41.85 41.10 41.50 0.50 1.22% 41.50 184 41.70 5 20.34
2014-02-07 1319 2688184 1431 113604578 41.90 42.60 41.70 42.20 0.70 1.69% 42.15 5 42.25 70 20.69
2014-02-10 1319 3925660 1547 168529208 42.85 43.20 42.50 42.80 0.60 1.42% 42.80 4 42.90 11 20.98
2014-02-11 1319 3277392 1525 140601153 43.20 43.50 42.40 42.50 0.30 -0.7% 42.50 88 42.60 3 20.83
2014-02-12 1319 1976811 906 84544404 42.60 43.00 42.50 43.00 0.50 1.18% 43.00 36 43.05 3 21.08
2014-02-13 1319 2629539 1081 113384883 43.00 43.45 42.65 42.90 0.10 -0.23% 42.90 1 43.00 8 21.03
2014-02-14 1319 3427940 1416 148065036 43.45 43.50 42.65 42.65 0.25 -0.58% 42.65 46 42.70 3 20.91
2014-02-17 1319 3230482 1234 139214685 43.20 43.35 42.80 43.15 0.50 1.17% 43.10 15 43.15 74 21.15
2014-02-18 1319 3038366 1320 131940823 43.20 43.80 43.15 43.40 0.25 0.58% 43.35 22 43.40 5 21.27
2014-02-19 1319 2201423 1160 94981614 43.40 43.65 42.70 43.00 0.40 -0.92% 43.00 15 43.05 2 21.08
2014-02-20 1319 7848202 3587 347149549 43.40 44.80 43.30 44.00 1.00 2.33% 44.00 77 44.05 2 21.57
2014-02-21 1319 2604639 1187 114701695 44.50 44.60 43.60 43.60 0.40 -0.91% 43.60 89 43.65 3 21.37
2014-02-24 1319 1768695 1079 77115121 44.00 44.00 43.40 43.50 0.10 -0.23% 43.45 14 43.50 14 21.32
2014-02-25 1319 1654787 976 71517969 43.70 43.95 43.00 43.05 0.45 -1.03% 43.05 27 43.10 5 21.10
2014-02-26 1319 4026812 2078 170569375 43.00 43.40 41.95 42.05 1.00 -2.32% 42.05 59 42.10 15 20.61
2014-02-27 1319 1705074 940 71820053 42.10 42.35 41.80 42.20 0.15 0.36% 42.20 48 42.25 65 20.69
2014-03-03 1319 904432 542 38248751 42.05 42.45 42.00 42.30 0.10 0.24% 42.30 10 42.35 11 20.74
2014-03-04 1319 1266714 716 53551090 42.40 42.55 42.10 42.15 0.15 -0.35% 42.15 33 42.20 3 20.66
2014-03-05 1319 2064084 806 87079208 42.50 42.50 42.05 42.05 0.10 -0.24% 42.05 25 42.10 46 20.61
2014-03-06 1319 6990192 2898 301762587 42.60 43.90 42.30 43.65 1.60 3.8% 43.60 8 43.65 16 21.40
2014-03-07 1319 6758198 2538 299603417 44.00 44.60 43.90 44.35 0.70 1.6% 44.30 15 44.35 2 21.74
2014-03-10 1319 3070415 1473 135184631 44.70 44.80 43.45 44.00 0.35 -0.79% 44.00 32 44.05 11 21.57
2014-03-11 1319 1598499 787 70601006 44.30 44.50 44.00 44.15 0.15 0.34% 44.10 28 44.15 25 21.64
2014-03-12 1319 6632336 2819 298790770 44.45 45.60 44.15 45.20 1.05 2.38% 45.20 57 45.25 8 22.16
2014-03-13 1319 4029984 1514 180982171 45.30 45.50 44.40 44.85 0.35 -0.77% 44.85 28 44.90 3 21.99
2014-03-14 1319 2727865 1136 122208495 44.55 45.05 44.25 44.90 0.05 0.11% 44.90 240 44.95 1 22.01
2014-03-17 1319 3542152 1199 157017549 44.90 45.30 43.85 44.20 0.70 -1.56% 44.20 13 44.35 4 21.67
2014-03-18 1319 3356317 1357 150000588 45.00 45.20 44.25 45.05 0.85 1.92% 45.00 2 45.05 106 22.08
2014-03-19 1319 4148877 1745 185922294 45.20 45.30 44.50 44.80 0.25 -0.55% 44.80 486 44.90 1 21.96
2014-03-20 1319 4024502 2025 175607804 44.60 44.60 42.90 43.20 1.60 -3.57% 43.20 76 43.25 1 21.18
2014-03-21 1319 1598576 693 68875224 43.20 43.55 42.55 43.20 0.00 0% 43.10 5 43.20 9 21.18
2014-03-24 1319 2281049 787 97702307 42.50 43.50 41.75 43.15 0.05 -0.12% 43.15 3 43.30 1 21.15
2014-03-25 1319 2416827 915 106026611 43.15 44.40 43.10 44.10 0.95 2.2% 44.10 1 44.20 13 21.62
2014-03-26 1319 1065456 557 46718182 44.00 44.45 43.65 43.70 0.40 -0.91% 43.70 574 43.90 2 21.42
2014-03-27 1319 1109482 528 48838800 43.70 44.15 43.60 44.15 0.45 1.03% 44.15 27 44.20 152 21.64
2014-03-28 1319 1075317 575 47045917 43.80 44.20 43.45 43.45 0.70 -1.59% 43.45 4 43.50 4 21.30
2014-03-31 1319 980836 552 43239688 43.60 44.40 43.55 44.40 0.95 2.19% 44.20 18 44.40 61 21.76
2014-04-01 1319 2853510 1093 128211739 44.40 45.25 44.35 44.60 0.20 0.45% 44.60 32 44.65 1 21.86
2014-04-02 1319 1220567 550 54401196 44.60 44.95 44.30 44.30 0.30 -0.67% 44.30 15 44.40 2 19.43
2014-04-03 1319 1886474 963 84384327 44.90 45.00 44.30 44.80 0.50 1.13% 44.80 81 44.85 9 19.65
2014-04-07 1319 11668904 4404 543340258 44.30 47.60 44.30 47.15 2.35 5.25% 47.15 74 47.20 7 20.68
2014-04-08 1319 6494700 3002 302874502 47.15 47.65 46.10 46.15 1.00 -2.12% 46.15 7 46.20 2 20.24
2014-04-09 1319 4286855 1720 200875353 46.25 47.20 46.25 46.95 0.80 1.73% 46.80 4 46.95 70 20.59
2014-04-10 1319 5966821 2768 271659474 47.00 47.05 44.90 45.00 1.95 -4.15% 45.00 146 45.10 24 19.74
2014-04-11 1319 3899079 1968 171407950 45.00 45.00 43.30 43.80 1.20 -2.67% 43.80 2 43.90 5 19.21
2014-04-14 1319 1855600 1036 80261675 43.80 43.95 43.00 43.00 0.80 -1.83% 43.00 81 43.10 14 18.86
2014-04-15 1319 2073048 1030 89329895 43.20 43.70 42.85 42.90 0.10 -0.23% 42.90 61 43.00 1 18.82
2014-04-16 1319 2012017 1118 86822420 43.00 43.50 42.85 43.05 0.15 0.35% 43.05 9 43.20 2 18.88
2014-04-17 1319 2554278 1227 110609072 43.10 43.80 42.90 43.80 0.75 1.74% 43.55 10 43.80 10 19.21
2014-04-18 1319 3183084 1100 139175992 43.80 44.30 43.40 43.40 0.40 -0.91% 43.40 30 43.65 1 19.04
2014-04-21 1319 1136632 453 49579227 43.45 43.85 43.20 43.25 0.15 -0.35% 43.25 8 43.30 4 18.97
2014-04-22 1319 3010112 1447 133749600 43.55 45.00 43.55 45.00 1.75 4.05% 44.90 3 45.00 114 19.74
2014-04-23 1319 3157579 1863 140970600 45.45 45.70 43.80 43.80 1.20 -2.67% 43.80 119 44.00 4 19.21
2014-04-24 1319 2613617 1047 114433906 43.80 44.05 43.40 43.80 0.00 0% 43.75 6 43.80 6 19.21
2014-04-25 1319 2682962 1170 114428679 43.55 44.00 41.65 42.50 1.30 -2.97% 42.50 4 42.55 7 18.64
2014-04-28 1319 1259772 584 53314705 41.80 42.80 41.70 42.70 0.20 0.47% 42.60 1 42.70 15 18.73
2014-04-29 1319 2659634 1355 114611080 42.70 43.80 42.70 42.80 0.10 0.23% 42.80 4 43.00 8 18.77
2014-04-30 1319 2135448 906 92376176 43.30 43.65 42.90 43.25 0.45 1.05% 43.20 372 43.25 4 18.97
2014-05-02 1319 1033135 538 44770415 43.30 43.75 43.05 43.30 0.05 0.12% 43.30 66 43.40 1 18.99
2014-05-05 1319 1681716 873 73767859 43.75 44.20 43.50 44.10 0.80 1.85% 44.10 22 44.15 17 19.34
2014-05-06 1319 1512593 717 66059118 44.10 44.10 43.40 43.45 0.65 -1.47% 43.45 8 43.50 1 19.06
2014-05-07 1319 1174922 508 51200860 43.20 43.75 43.20 43.60 0.15 0.35% 43.45 13 43.60 147 19.12
2014-05-08 1319 2221031 1189 95407818 43.25 43.80 42.65 42.65 0.95 -2.18% 42.65 17 42.70 1 18.71
2014-05-09 1319 2593411 1494 110041538 42.80 43.15 41.85 42.05 0.60 -1.41% 42.05 10 42.20 372 18.44
2014-05-12 1319 2581968 1340 106572038 42.30 42.30 41.00 41.00 1.05 -2.5% 40.95 12 41.05 1 17.98
2014-05-13 1319 1779599 859 73295259 41.55 41.60 40.85 40.85 0.15 -0.37% 40.85 11 40.95 5 17.92
2014-05-14 1319 1608802 691 65792204 40.80 41.15 40.60 40.85 0.00 0% 40.85 7 41.00 8 17.92
2014-05-15 1319 1199656 616 49302264 40.85 41.65 40.50 41.65 0.80 1.96% 41.55 30 41.65 4 18.27
2014-05-16 1319 1020991 557 42383071 41.65 42.00 41.25 41.40 0.25 -0.6% 41.35 10 41.40 28 17.25
2014-05-19 1319 1128891 477 47055148 42.00 42.00 41.25 41.25 0.15 -0.36% 41.25 35 41.30 1 17.19
2014-05-20 1319 1237643 492 51334847 41.25 41.85 41.25 41.50 0.25 0.61% 41.40 5 41.50 1 17.29
2014-05-21 1319 1214217 704 49871556 41.15 41.50 40.70 40.85 0.65 -1.57% 40.80 66 40.90 1 17.02
2014-05-22 1319 2222874 1327 91895131 41.00 41.60 40.85 41.40 0.55 1.35% 41.40 43 41.45 1 17.25
2014-05-23 1319 1263131 548 52428401 41.70 41.80 41.30 41.50 0.10 0.24% 41.50 18 41.55 4 17.29
2014-05-26 1319 1427203 678 59715028 41.40 42.20 41.40 42.00 0.50 1.2% 42.00 141 42.05 79 17.50
2014-05-27 1319 1239524 658 52369643 42.15 42.75 41.70 42.75 0.75 1.79% 42.50 76 42.75 45 17.81
2014-05-28 1319 3019595 1377 129048523 42.75 43.30 42.35 42.70 0.05 -0.12% 42.65 2 42.70 3 17.79
2014-05-29 1319 1008622 517 42986195 42.90 43.00 42.25 42.25 0.45 -1.05% 42.25 48 42.40 1 17.60
2014-05-30 1319 1378941 826 58851049 42.90 42.90 42.40 42.50 0.25 0.59% 42.50 47 42.70 5 17.71
2014-06-03 1319 1344545 879 56712029 42.50 42.60 41.90 42.10 0.40 -0.94% 42.10 45 42.15 28 17.54
2014-06-04 1319 842838 613 35369027 42.10 42.25 41.80 41.80 0.30 -0.71% 41.80 66 41.85 4 17.42
2014-06-05 1319 627784 380 26231218 41.90 42.00 41.65 41.80 0.00 0% 41.75 7 41.80 13 17.42
2014-06-06 1319 563806 301 23688487 42.00 42.35 41.85 41.95 0.15 0.36% 41.90 24 41.95 19 17.48
2014-06-09 1319 726604 429 30482739 42.20 42.30 41.70 42.00 0.05 0.12% 42.00 38 42.05 25 17.50
2014-06-10 1319 1579779 606 66874200 42.00 42.55 42.00 42.25 0.25 0.6% 42.25 5 42.30 5 17.60
2014-06-11 1319 1234211 940 52494072 42.60 42.70 42.25 42.55 0.30 0.71% 42.50 27 42.55 5 17.73
2014-06-12 1319 628172 302 26610262 42.55 42.60 42.25 42.45 0.10 -0.24% 42.30 209 42.45 13 17.69
2014-06-13 1319 907483 365 38336402 42.45 42.45 42.05 42.20 0.25 -0.59% 42.15 58 42.30 27 17.58
2014-06-16 1319 1132749 498 47549214 42.60 42.60 41.80 41.80 0.40 -0.95% 41.80 38 41.95 22 17.42
2014-06-17 1319 2284449 1015 95366408 41.60 42.30 41.40 42.20 0.40 0.96% 42.20 140 42.25 11 17.58
2014-06-18 1319 1640115 814 69352331 42.40 42.55 42.15 42.30 0.10 0.24% 42.30 50 42.40 13 17.63
2014-06-19 1319 655941 300 27730772 42.50 42.60 42.20 42.25 0.05 -0.12% 42.25 19 42.30 53 17.60
2014-06-20 1319 591113 296 24947946 42.20 42.40 42.10 42.10 0.15 -0.36% 42.10 32 42.20 72 17.54
2014-06-23 1319 1877222 988 77546404 42.00 42.00 41.00 41.00 1.10 -2.61% 41.00 146 41.05 1 17.08
2014-06-24 1319 2610578 1284 105879202 41.10 41.30 40.40 40.55 0.45 -1.1% 40.55 73 40.60 1 16.90
2014-06-25 1319 1110997 899 45496369 40.90 41.35 40.50 40.85 0.30 0.74% 40.85 9 40.90 27 17.02
2014-06-26 1319 1245591 600 50712831 41.20 41.20 40.55 40.75 0.10 -0.24% 40.75 33 40.80 1 16.98
2014-06-27 1319 926378 439 37750842 40.75 41.05 40.30 40.70 0.05 -0.12% 40.70 56 40.85 6 16.96
2014-06-30 1319 967129 511 39368467 40.70 41.00 40.55 40.65 0.05 -0.12% 40.65 14 40.75 4 16.94
2014-07-01 1319 868234 479 35426765 40.75 41.15 40.40 41.10 0.45 1.11% 41.05 1 41.10 2 17.13
2014-07-02 1319 1303114 786 53348781 41.20 41.40 40.50 40.70 0.40 -0.97% 40.65 35 40.70 4 16.96
2014-07-03 1319 828616 647 33729603 41.15 41.15 40.55 40.80 0.10 0.25% 40.80 4 40.85 53 17.00
2014-07-04 1319 1881389 983 75917710 40.80 41.00 40.00 40.15 0.65 -1.59% 40.15 32 40.20 3 16.73
2014-07-07 1319 1424996 936 56749286 40.05 40.10 39.70 39.90 0.25 -0.62% 39.80 18 39.90 15 16.63
2014-07-08 1319 1021462 672 40807733 39.90 40.25 39.50 40.00 0.10 0.25% 39.90 79 40.00 147 16.67
2014-07-09 1319 850461 565 33694224 39.80 39.95 39.40 39.55 0.45 -1.13% 39.55 43 39.70 24 16.48
2014-07-10 1319 920328 553 36494082 39.55 39.90 39.50 39.80 0.25 0.63% 39.80 9 39.85 12 16.58
2014-07-11 1319 1330225 915 52309774 39.80 40.00 38.80 38.85 0.95 -2.39% 38.85 16 38.90 27 16.19
2014-07-14 1319 2620737 1565 100378479 39.30 39.30 37.90 38.25 0.60 -1.54% 38.20 47 38.25 4 15.94
2014-07-15 1319 3853406 1852 144120767 38.30 38.40 36.75 37.40 0.85 -2.22% 37.40 61 37.45 19 15.58
2014-07-16 1319 3113979 1650 115282167 37.40 37.85 36.65 36.75 0.65 -1.74% 36.70 61 36.75 3 15.31
2014-07-17 1319 2627321 1650 96345428 36.75 37.35 36.30 36.45 0.30 -0.82% 36.45 1 36.50 164 15.19
2014-07-18 1319 2516934 1442 91497337 36.50 36.75 36.00 36.35 0.10 -0.27% 36.30 30 36.35 1 15.15
2014-07-21 1319 2235030 1102 81814589 36.40 37.05 36.35 36.50 0.15 0.41% 36.50 80 36.60 7 15.21
2014-07-22 1319 2971274 1855 106828964 36.50 36.50 35.80 36.00 0.50 -1.37% 35.95 18 36.00 64 15.00
2014-07-24 1319 3559531 1838 127768816 36.00 36.40 35.50 36.00 0.00 0% 36.00 10 36.05 31 15.00
2014-07-25 1319 7342600 2961 263894460 36.00 36.15 35.80 36.15 0.15 0.42% 36.15 7 36.20 7 15.06
2014-07-28 1319 7738674 2712 275270923 35.30 36.10 35.00 35.80 0.00 -0.97% 35.80 30 35.85 7 14.92
2014-07-29 1319 5715678 2598 209575336 36.30 37.10 36.05 37.00 1.20 3.35% 37.00 3 37.05 68 15.42
2014-07-30 1319 5696927 2238 213179426 37.50 37.90 36.60 37.50 0.50 1.35% 37.50 499 37.55 4 15.63
2014-07-31 1319 3172406 1548 118341685 37.50 37.70 36.95 37.20 0.30 -0.8% 37.20 24 37.30 28 15.50
2014-08-01 1319 3073414 1411 115405674 36.70 37.90 36.70 37.60 0.40 1.08% 37.60 183 37.70 2 15.67
2014-08-04 1319 1420389 755 52851743 37.60 37.60 37.00 37.10 0.50 -1.33% 37.10 126 37.20 1 15.46
2014-08-05 1319 2260139 1207 83781664 37.00 37.45 36.95 37.00 0.10 -0.27% 37.00 907 37.05 4 15.42
2014-08-06 1319 3313350 1744 121295294 37.05 37.15 36.30 36.55 0.45 -1.22% 36.50 334 36.70 36 15.23
2014-08-07 1319 1406905 622 51788339 36.55 37.10 36.50 36.50 0.05 -0.14% 36.50 556 36.55 2 15.21
2014-08-08 1319 1067807 621 39105097 36.50 36.85 36.20 36.85 0.35 0.96% 36.80 1 36.85 21 15.35
2014-08-11 1319 2209164 1215 83305437 37.05 38.20 37.05 37.45 0.60 1.63% 37.40 17 37.45 18 15.60
2014-08-12 1319 1390779 667 51633799 37.50 37.50 37.00 37.00 0.45 -1.2% 37.00 97 37.10 5 15.42
2014-08-13 1319 1685343 772 61972021 37.00 37.25 36.60 37.25 0.25 0.68% 37.10 1 37.30 5 15.52
2014-08-14 1319 1216698 521 45000233 37.30 37.30 36.80 36.90 0.35 -0.94% 36.90 43 36.95 18 15.38
2014-08-15 1319 1124956 549 41194587 36.80 36.95 36.35 36.75 0.15 -0.41% 36.65 1 36.75 8 16.94
2014-08-18 1319 581895 343 21405234 36.65 37.10 36.65 36.75 0.00 0% 36.75 39 36.80 2 16.94
2014-08-19 1319 405518 264 14995016 37.20 37.35 36.85 37.00 0.25 0.68% 36.90 2 37.00 10 17.05
2014-08-20 1319 543142 354 20087104 37.10 37.20 36.80 37.05 0.05 0.14% 36.80 35 37.05 16 17.07
2014-08-21 1319 2677665 1331 101037295 37.20 38.00 37.00 37.95 0.90 2.43% 37.90 20 37.95 6 17.49
2014-08-22 1319 2200046 1137 83442348 38.30 38.30 37.65 37.90 0.05 -0.13% 37.85 11 37.90 22 17.47
2014-08-25 1319 1066979 623 40123612 37.70 37.80 37.45 37.50 0.40 -1.06% 37.50 32 37.60 6 17.28
2014-08-26 1319 1620028 716 61556049 37.40 38.20 37.40 37.80 0.30 0.8% 37.80 43 37.85 6 17.42
2014-08-27 1319 1850887 847 69821179 37.90 38.15 37.50 37.75 0.05 -0.13% 37.75 8 37.80 33 17.40
2014-08-28 1319 1071422 560 40315999 37.95 37.95 37.55 37.80 0.05 0.13% 37.70 1 37.80 30 17.42
2014-08-29 1319 746564 422 28130382 37.60 38.00 37.50 38.00 0.20 0.53% 37.80 31 38.00 35 17.51
2014-09-01 1319 891827 534 33637413 38.00 38.00 37.60 37.75 0.25 -0.66% 37.70 1 37.75 21 17.40
2014-09-02 1319 557964 304 20972898 37.80 37.80 37.50 37.70 0.05 -0.13% 37.65 8 37.70 32 17.37
2014-09-03 1319 1158645 581 43229129 37.60 37.80 36.90 37.80 0.10 0.27% 37.75 50 37.80 9 17.42
2014-09-04 1319 1365509 798 50701825 37.80 37.80 36.90 36.90 0.90 -2.38% 36.90 37 36.95 16 17.00
2014-09-05 1319 2271323 1000 82659737 37.00 37.00 36.10 36.20 0.70 -1.9% 36.15 50 36.20 92 16.68
2014-09-09 1319 2563503 1481 91475253 36.20 36.20 35.40 35.60 0.60 -1.66% 35.60 16 35.65 1 16.41
2014-09-10 1319 2337756 1042 82988232 35.50 35.90 35.15 35.50 0.10 -0.28% 35.50 36 35.60 57 16.36
2014-09-11 1319 760627 441 27081104 35.95 35.95 35.40 35.60 0.10 0.28% 35.55 83 35.60 7 16.41
2014-09-12 1319 1117504 608 39436536 35.60 35.60 35.10 35.15 0.45 -1.26% 35.10 53 35.15 5 16.20
2014-09-15 1319 1498864 855 52710372 35.20 35.55 34.90 35.00 0.15 -0.43% 34.95 18 35.00 72 16.13
2014-09-16 1319 2321060 1314 79195743 34.90 34.90 33.80 33.85 1.15 -3.29% 33.80 146 33.85 201 15.60
2014-09-17 1319 3919155 1859 130639438 34.05 34.15 33.05 33.30 0.55 -1.62% 33.20 25 33.30 664 15.35
2014-09-18 1319 4274107 1780 144828570 33.45 34.40 33.45 34.20 0.90 2.7% 34.10 33 34.20 18 15.76
2014-09-19 1319 4522448 1939 157005877 35.20 35.25 34.25 34.45 0.25 0.73% 34.45 24 34.50 4 15.88
2014-09-22 1319 1757336 814 59743835 34.50 34.50 33.80 33.90 0.55 -1.6% 33.90 7 33.95 40 15.62
2014-09-23 1319 1778255 788 59577561 33.80 33.85 33.30 33.40 0.50 -1.47% 33.35 15 33.40 238 15.39
2014-09-24 1319 1590711 710 53179445 33.40 33.90 33.15 33.30 0.10 -0.3% 33.25 29 33.30 75 15.35
2014-09-25 1319 987934 494 33001946 33.50 33.80 33.20 33.35 0.05 0.15% 33.35 12 33.40 4 15.37
2014-09-26 1319 887129 455 29382099 33.20 33.35 32.85 33.35 0.00 0% 33.35 8 33.40 3 15.37
2014-09-29 1319 971481 509 32216242 33.50 33.75 32.95 33.00 0.35 -1.05% 32.95 43 33.00 12 15.21
2014-09-30 1319 2181702 1017 70680612 33.30 33.30 32.10 32.40 0.60 -1.82% 32.35 15 32.40 681 14.93
2014-10-01 1319 903587 486 29373402 32.40 32.80 31.90 32.50 0.10 0.31% 32.50 28 32.60 15 14.98
2014-10-02 1319 792262 485 25871129 32.00 33.10 32.00 32.90 0.40 1.23% 32.90 36 32.95 11 15.16
2014-10-03 1319 1170586 586 38953741 33.10 33.40 33.10 33.30 0.40 1.22% 33.25 4 33.30 84 15.35
2014-10-06 1319 623042 373 20800894 33.50 33.50 33.25 33.30 0.00 0% 33.30 8 33.35 5 15.35
2014-10-07 1319 449631 269 14832057 33.25 33.25 32.70 32.80 0.50 -1.5% 32.75 41 32.80 47 15.12
2014-10-08 1319 761715 365 24926358 32.65 32.95 32.55 32.60 0.20 -0.61% 32.55 100 32.60 2 15.02
2014-10-09 1319 725993 385 23567270 32.95 33.00 32.30 32.35 0.25 -0.77% 32.35 6 32.40 1 14.91
2014-10-13 1319 1777597 655 56089751 31.60 32.00 31.35 31.50 0.85 -2.63% 31.45 2 31.50 262 14.52
2014-10-14 1319 1874187 706 58146947 31.30 31.45 30.80 31.00 0.50 -1.59% 30.95 60 31.00 40 14.29
2014-10-15 1319 2400254 1047 73760574 31.20 31.65 30.20 30.35 0.65 -2.1% 30.30 23 30.35 5 13.99
2014-10-16 1319 3622441 1751 105102522 30.00 30.00 28.25 29.60 0.75 -2.47% 29.60 4 29.65 12 13.64
2014-10-17 1319 2610245 1499 75814102 29.80 30.00 28.70 29.00 0.60 -2.03% 28.90 2 29.00 549 13.36
2014-10-20 1319 2272047 1051 65989765 29.60 29.70 28.90 28.90 0.10 -0.34% 28.90 82 29.00 192 13.32
2014-10-21 1319 2142996 1287 61850580 29.10 29.30 28.50 28.90 0.00 0% 28.85 41 28.90 179 13.32
2014-10-22 1319 3777986 1860 112193425 29.45 30.10 29.25 30.00 1.10 3.81% 30.00 34 30.10 151 13.82
2014-10-23 1319 2863225 1486 86525200 29.70 30.80 29.65 30.20 0.20 0.67% 30.20 7 30.25 65 13.92
2014-10-24 1319 2294725 1131 67832939 30.30 30.40 29.10 29.20 1.00 -3.31% 29.20 15 29.25 12 13.46
2014-10-27 1319 2422432 950 69265028 29.30 29.55 28.25 28.45 0.75 -2.57% 28.45 82 28.50 1342 13.11
2014-10-28 1319 2422353 943 69265479 28.65 28.85 28.45 28.80 0.35 1.23% 28.75 13 28.80 3 13.27
2014-10-29 1319 2841125 1299 82467800 29.40 29.40 28.90 29.00 0.20 0.69% 28.95 49 29.00 46 13.36
2014-10-30 1319 1540900 897 44561237 29.00 29.15 28.50 29.10 0.10 0.34% 29.10 9 29.15 30 13.41
2014-10-31 1319 4968337 1997 149847178 29.30 31.00 29.25 31.00 1.90 6.53% 30.95 7 31.00 59 14.29
2014-11-03 1319 5815313 2620 186565986 31.45 32.65 31.30 32.55 1.55 5% 32.50 140 32.55 2 15.00
2014-11-04 1319 3429357 1623 109813171 32.55 32.80 31.70 31.70 0.85 -2.61% 31.70 54 31.80 12 14.61
2014-11-05 1319 3030473 1433 97151000 31.70 32.50 31.45 32.15 0.45 1.42% 32.10 50 32.15 4 14.82
2014-11-06 1319 2055605 1141 65697977 32.30 32.35 31.70 31.70 0.45 -1.4% 31.70 35 31.75 3 14.61
2014-11-07 1319 3059576 1421 98278219 31.70 32.50 31.70 32.50 0.80 2.52% 32.45 14 32.50 79 14.98
2014-11-10 1319 2832099 1319 92477905 32.60 33.00 32.25 32.40 0.10 -0.31% 32.40 140 32.50 40 14.93
2014-11-11 1319 1951629 986 63930110 32.70 33.00 32.50 32.70 0.30 0.93% 32.70 67 32.75 13 15.07
2014-11-12 1319 1978297 995 63407450 32.40 32.40 31.85 32.05 0.65 -1.99% 32.05 11 32.10 27 14.77
2014-11-13 1319 1184542 688 37897764 32.25 32.35 31.75 32.10 0.05 0.16% 32.05 32 32.10 9 14.79
2014-11-14 1319 1425588 818 45823073 31.85 32.50 31.80 32.10 0.00 0% 32.05 37 32.10 22 16.05
2014-11-17 1319 1283191 643 41138048 32.35 32.35 31.85 32.00 0.10 -0.31% 31.95 12 32.00 9 16.00
2014-11-18 1319 1485650 800 47419853 32.05 32.15 31.75 31.80 0.20 -0.62% 31.75 67 31.80 50 15.90
2014-11-19 1319 1474202 745 46901879 31.80 32.05 31.60 31.60 0.20 -0.63% 31.60 74 31.65 19 15.80
2014-11-20 1319 3385622 1402 109776864 31.65 32.70 31.65 32.60 1.00 3.16% 32.60 19 32.65 35 16.30
2014-11-21 1319 6309468 2765 211718727 33.00 34.00 32.90 33.50 0.90 2.76% 33.50 33 33.60 1 16.75
2014-11-24 1319 5327452 2533 182391218 34.00 34.65 33.90 34.00 0.50 1.49% 34.00 140 34.05 11 17.00
2014-11-25 1319 5075546 1983 174008773 34.00 34.65 33.65 34.45 0.45 1.32% 34.40 103 34.45 2 17.23
2014-11-26 1319 6667695 2564 233098192 34.55 35.35 34.55 34.90 0.45 1.31% 34.85 35 34.90 6 17.45
2014-11-27 1319 4507536 1886 155413075 35.35 35.35 34.10 34.20 0.70 -2.01% 34.20 106 34.25 5 17.10
2014-11-28 1319 3158219 1549 107280568 34.30 34.55 33.60 33.90 0.30 -0.88% 33.85 29 33.90 18 16.95
2014-12-01 1319 3258259 1429 111191769 33.00 34.60 33.00 34.45 0.55 1.62% 34.45 19 34.50 19 17.23
2014-12-02 1319 2273421 1183 77402814 34.45 34.45 33.80 34.10 0.35 -1.02% 34.05 19 34.10 21 17.05
2014-12-03 1319 4924545 1957 170297950 34.30 35.20 34.10 34.60 0.50 1.47% 34.60 9 34.70 23 17.30
2014-12-04 1319 2991744 1414 104234650 35.30 35.30 34.50 34.60 0.00 0% 34.60 98 34.65 1 17.30
2014-12-05 1319 2333196 1303 80207149 34.60 34.75 34.10 34.35 0.25 -0.72% 34.30 129 34.40 45 17.18
2014-12-08 1319 1956920 1010 67926769 34.50 35.10 34.50 34.60 0.25 0.73% 34.55 76 34.60 29 17.30
2014-12-09 1319 2310310 1163 78689840 34.60 34.60 33.85 33.90 0.70 -2.02% 33.90 119 33.95 2 16.95
2014-12-10 1319 3864193 1654 128736931 33.70 33.70 33.00 33.30 0.60 -1.77% 33.30 31 33.35 1 16.65
2014-12-11 1319 2288338 1278 77373992 33.10 34.15 33.00 34.10 0.80 2.4% 34.05 14 34.10 19 17.05
2014-12-12 1319 2063189 1190 70650500 34.30 34.45 33.95 34.15 0.05 0.15% 34.15 25 34.20 35 17.08
2014-12-15 1319 5488000 2598 190711043 33.80 35.40 33.70 35.20 1.05 3.07% 35.15 91 35.20 54 17.60
2014-12-16 1319 8469118 4274 301418610 35.50 36.00 34.90 35.35 0.15 0.43% 35.35 58 35.40 7 17.68
2014-12-17 1319 4019774 1877 142334223 35.50 35.90 35.05 35.05 0.30 -0.85% 35.05 26 35.10 7 17.53
2014-12-18 1319 2189814 1067 77634526 35.90 35.90 35.25 35.30 0.25 0.71% 35.30 54 35.35 2 17.65
2014-12-19 1319 4384305 1745 156743340 35.80 36.00 35.30 35.40 0.10 0.28% 35.40 20 35.45 11 17.70
2014-12-22 1319 6298936 2833 230800066 36.50 37.00 36.25 36.35 0.95 2.68% 36.30 63 36.35 6 18.18
2014-12-23 1319 2405193 1054 87094648 36.50 36.60 36.00 36.10 0.25 -0.69% 36.10 9 36.15 7 18.05
2014-12-24 1319 3103327 1528 113533397 36.25 36.90 36.20 36.55 0.45 1.25% 36.50 391 36.55 15 18.28
2014-12-25 1319 3225141 1559 118500316 36.75 37.10 36.40 36.70 0.15 0.41% 36.70 39 36.75 5 18.35
2014-12-26 1319 3573901 1599 130085800 36.70 36.85 36.10 36.30 0.40 -1.09% 36.30 8 36.35 20 18.15
2014-12-27 1319 1565983 552 56771979 36.30 36.50 36.15 36.15 0.15 -0.41% 36.15 91 36.20 1 18.08
2014-12-29 1319 2965253 1306 107632538 36.50 36.75 35.95 36.25 0.10 0.28% 36.25 24 36.30 32 18.13
2014-12-30 1319 2671636 1113 96190194 36.60 36.60 35.80 35.85 0.40 -1.1% 35.85 18 35.90 22 17.93
2014-12-31 1319 3419985 1431 124138294 35.85 36.75 35.65 36.65 0.80 2.23% 36.60 35 36.65 35 18.33