東聯(1710)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　32.05
0
0%		31.95
-0.1
-0.31%		 　31.90
-0.05
-0.16%		31.90
0
0%		31.80
-0.1
-0.31%		31.80
0
0%		31.80
0
0%		 　31.75
-0.05
-0.16%		31.70
-0.05
-0.16%		31.45
-0.25
-0.79%		30.95
-0.5
-1.59%		30.95
0
0%		 　30.70
-0.25
-0.81%		31.00
0.3
0.98%		30.80
-0.2
-0.65%		30.70
-0.1
-0.32%		30.50
-0.2
-0.65%		 　30.20
-0.3
-0.98%		 31.07
2 月　　　　29.85
-0.35
-1.16%		30.00
0.15
0.5%		30.40
0.4
1.33%		 　30.60
0.2
0.66%		30.50
-0.1
-0.33%		30.80
0.3
0.98%		30.75
-0.05
-0.16%		30.50
-0.25
-0.81%		 　30.65
0.15
0.49%		30.45
-0.2
-0.65%		30.35
-0.1
-0.33%		30.40
0.05
0.16%		30.40
0
0%		 　30.50
0.1
0.33%		30.25
-0.25
-0.82%		30.40
0.15
0.5%		30.65
0.25
0.82%		 30.48
3 月　　30.60
-0.05
-0.16%		30.60
0
0%		30.70
0.1
0.33%		30.50
-0.2
-0.65%		30.30
-0.2
-0.66%		 　30.05
-0.25
-0.83%		30.00
-0.05
-0.17%		30.05
0.05
0.17%		30.00
-0.05
-0.17%		29.95
-0.05
-0.17%		 　29.70
-0.25
-0.83%		29.95
0.25
0.84%		29.85
-0.1
-0.33%		29.70
-0.15
-0.5%		29.70
0
0%		 　29.55
-0.15
-0.51%		29.65
0.1
0.34%		29.60
-0.05
-0.17%		29.60
0
0%		29.55
-0.05
-0.17%		 29.80
0.25
0.85%		29.93
4 月30.00
0.2
0.67%		30.30
0.3
1%		30.30
0
0%		 　　30.50
0.2
0.66%		30.40
-0.1
-0.33%		30.80
0.4
1.32%		30.80
0
0%		30.95
0.15
0.49%		 　30.85
-0.1
-0.32%		30.80
-0.05
-0.16%		30.60
-0.2
-0.65%		30.80
0.2
0.65%		30.60
-0.2
-0.65%		 　30.65
0.05
0.16%		30.60
-0.05
-0.16%		30.45
-0.15
-0.49%		30.20
-0.25
-0.82%		30.10
-0.1
-0.33%		 　30.25
0.15
0.5%		30.15
-0.1
-0.33%		30.00
-0.15
-0.5%		 30.48
5 月　30.05
0.05
0.17%		 　29.90
-0.15
-0.5%		29.90
0
0%		29.80
-0.1
-0.33%		29.95
0.15
0.5%		29.85
-0.1
-0.33%		 　29.80
-0.05
-0.17%		29.75
-0.05
-0.17%		29.75
0
0%		29.70
-0.05
-0.17%		29.40
-0.3
-1.01%		 　29.45
0.05
0.17%		29.40
-0.05
-0.17%		29.40
0
0%		29.40
0
0%		29.60
0.2
0.68%		 　29.55
-0.05
-0.17%		29.55
0
0%		29.90
0.35
1.18%		30.40
0.5
1.67%		30.60
0.2
0.66%		 29.77
6 月　　30.30
-0.3
-0.98%		30.40
0.1
0.33%		30.20
-0.2
-0.66%		30.20
0
0%		 　30.00
-0.2
-0.66%		30.15
0.15
0.5%		30.15
0
0%		30.15
0
0%		30.10
-0.05
-0.17%		 　30.55
0.45
1.5%		30.70
0.15
0.49%		30.75
0.05
0.16%		30.65
-0.1
-0.33%		30.65
0
0%		 　30.30
-0.35
-1.14%		30.65
0.35
1.16%		30.60
-0.05
-0.16%		30.70
0.1
0.33%		30.70
0
0%		 　30.95
0.25
0.81%		 30.47
7 月31.20
0.25
0.81%		31.10
-0.1
-0.32%		30.75
-0.35
-1.13%		30.85
0.1
0.33%		 　30.85
0
0%		31.10
0.25
0.81%		31.05
-0.05
-0.16%		31.20
0.15
0.48%		31.10
-0.1
-0.32%		 　31.00
-0.1
-0.32%		30.95
-0.05
-0.16%		30.55
-0.4
-1.29%		29.80
-0.75
-2.45%		29.75
-0.05
-0.17%		 　29.90
0.15
0.5%		30.20
0.3
1%		 30.00
-0.2
-0.66%		30.00
0
0%		 　30.00
0
0%		30.15
0.15
0.5%		30.20
0.05
0.17%		30.10
-0.1
-0.33%		30.5
8 月29.90
-0.2
-0.66%		 　28.30
-1.6
-5.35%		28.50
0.2
0.71%		28.50
0
0%		28.50
0
0%		28.50
0
0%		 　28.40
-0.1
-0.35%		28.20
-0.2
-0.7%		28.45
0.25
0.89%		28.40
-0.05
-0.18%		28.00
-0.4
-1.41%		 　27.00
-1
-3.57%		27.50
0.5
1.85%		27.55
0.05
0.18%		27.25
-0.3
-1.09%		27.65
0.4
1.47%		 　27.75
0.1
0.36%		27.75
0
0%		28.20
0.45
1.62%		28.10
-0.1
-0.35%		28.10
0
0%		 28.06
9 月27.80
-0.3
-1.07%		27.50
-0.3
-1.08%		27.35
-0.15
-0.55%		27.35
0
0%		27.40
0.05
0.18%		 　　27.50
0.1
0.36%		27.65
0.15
0.55%		27.30
-0.35
-1.27%		27.45
0.15
0.55%		 　27.45
0
0%		27.25
-0.2
-0.73%		27.10
-0.15
-0.55%		26.80
-0.3
-1.11%		26.05
-0.75
-2.8%		 　25.70
-0.35
-1.34%		25.75
0.05
0.19%		25.85
0.1
0.39%		25.85
0
0%		25.85
0
0%		 　25.70
-0.15
-0.58%		25.80
0.1
0.39%		 26.72
10 月25.80
0
0%		25.75
-0.05
-0.19%		25.75
0
0%		 　25.50
-0.25
-0.97%		25.00
-0.5
-1.96%		24.80
-0.2
-0.8%		24.85
0.05
0.2%		 　　23.85
-1
-4.02%		23.60
-0.25
-1.05%		22.80
-0.8
-3.39%		22.55
-0.25
-1.1%		21.00
-1.55
-6.87%		 　22.45
1.45
6.9%		22.40
-0.05
-0.22%		22.50
0.1
0.45%		22.35
-0.15
-0.67%		21.95
-0.4
-1.79%		 　21.75
-0.2
-0.91%		21.95
0.2
0.92%		23.00
1.05
4.78%		22.70
-0.3
-1.3%		23.00
0.3
1.32%		23.42
11 月 　24.10
1.1
4.78%		23.50
-0.6
-2.49%		23.10
-0.4
-1.7%		22.80
-0.3
-1.3%		22.90
0.1
0.44%		 　22.90
0
0%		22.70
-0.2
-0.87%		22.10
-0.6
-2.64%		21.75
-0.35
-1.58%		21.70
-0.05
-0.23%		 　21.90
0.2
0.92%		21.90
0
0%		22.25
0.35
1.6%		23.80
1.55
6.97%		24.25
0.45
1.89%		 　24.90
0.65
2.68%		24.60
-0.3
-1.2%		24.25
-0.35
-1.42%		24.30
0.05
0.21%		24.10
-0.2
-0.82%		 23.29
12 月23.75
-0.35
-1.45%		24.25
0.5
2.11%		24.10
-0.15
-0.62%		24.20
0.1
0.41%		24.20
0
0%		 　24.20
0
0%		23.80
-0.4
-1.65%		23.50
-0.3
-1.26%		23.25
-0.25
-1.06%		23.95
0.7
3.01%		 　24.15
0.2
0.84%		24.15
0
0%		24.00
-0.15
-0.62%		24.30
0.3
1.25%		25.00
0.7
2.88%		 　25.05
0.05
0.2%		25.85
0.8
3.19%		27.65
1.8
6.96%		27.30
-0.35
-1.27%		27.15
-0.15
-0.55%		27.40
0.25
0.92%		 27.40
0
0%		27.45
0.05
0.18%		27.45
0
0%		25.15

說明:最高漲幅:6.97%最低跌幅:-6.87% 最高價:32.05最低價:21.00平均價:28.23,灰色底表示週末,漲107天(31.05)元,跌158天(-39.95)元,平盤49天
7%=4,5%=3,3%=5,2%=8,1%=48,0%=88,-0%=1,-1%=2,-2%=3,-3%=4,-4%=8,-5%=57,-6%=83,

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 1710 1886383 658 60264312 32.10 32.10 31.80 32.05 0.20 0% 32.05 87 32.10 25 22.26
2014-01-03 1710 1940607 962 61879398 31.90 32.05 31.60 31.95 0.10 -0.31% 31.95 120 32.00 12 22.19
2014-01-06 1710 2312784 1069 73673985 32.00 32.10 31.60 31.90 0.05 -0.16% 31.85 68 31.90 26 22.15
2014-01-07 1710 2114323 944 67652860 32.00 32.15 31.85 31.90 0.00 0% 31.90 32 31.95 6 22.15
2014-01-08 1710 2864367 1359 91074089 31.90 32.15 31.50 31.80 0.10 -0.31% 31.65 4 31.80 24 22.08
2014-01-09 1710 3095660 1465 97774580 31.80 31.85 31.40 31.80 0.00 0% 31.70 3 31.80 41 22.08
2014-01-10 1710 3738030 1683 119163796 31.65 32.20 31.60 31.80 0.00 0% 31.80 90 31.90 4 22.08
2014-01-13 1710 1870980 633 59451107 32.00 32.10 31.60 31.75 0.05 -0.16% 31.70 3 31.75 4 22.05
2014-01-14 1710 1700489 701 53823118 31.65 31.95 31.50 31.70 0.05 -0.16% 31.70 6 31.75 35 22.01
2014-01-15 1710 2847280 1086 89729751 31.90 31.90 31.30 31.45 0.25 -0.79% 31.45 7 31.50 53 21.84
2014-01-16 1710 3152703 1212 98292267 31.50 31.70 30.85 30.95 0.50 -1.59% 30.90 61 30.95 5 21.49
2014-01-17 1710 1864065 818 57470242 30.90 30.95 30.70 30.95 0.00 0% 30.95 98 31.00 18 21.49
2014-01-20 1710 1432505 712 44029563 30.90 30.95 30.60 30.70 0.25 -0.81% 30.70 16 30.75 7 21.32
2014-01-21 1710 929931 476 28726407 30.80 31.00 30.70 31.00 0.30 0.98% 30.95 12 31.00 36 21.53
2014-01-22 1710 1101584 541 33949517 31.00 31.00 30.70 30.80 0.20 -0.65% 30.80 21 30.85 10 21.39
2014-01-23 1710 1024314 680 31442731 30.95 30.95 30.60 30.70 0.10 -0.32% 30.65 85 30.70 6 21.32
2014-01-24 1710 1489484 717 45437078 30.50 30.65 30.40 30.50 0.20 -0.65% 30.50 22 30.55 57 21.18
2014-01-27 1710 2686944 934 80692820 30.25 30.25 29.90 30.20 0.30 -0.98% 30.20 58 30.25 5 20.97
2014-02-05 1710 2236572 1214 66693710 29.70 30.05 29.60 29.85 0.35 -1.16% 29.80 258 29.85 16 20.73
2014-02-06 1710 1156927 544 34733014 30.00 30.35 29.85 30.00 0.15 0.5% 30.00 132 30.10 4 20.83
2014-02-07 1710 793154 483 23970846 30.20 30.40 30.00 30.40 0.40 1.33% 30.20 20 30.40 13 21.11
2014-02-10 1710 553296 343 16880957 30.50 30.65 30.35 30.60 0.20 0.66% 30.60 26 30.65 33 21.25
2014-02-11 1710 621015 351 18970700 30.50 30.70 30.40 30.50 0.10 -0.33% 30.50 49 30.60 41 21.18
2014-02-12 1710 1052774 585 32384511 30.90 30.95 30.60 30.80 0.30 0.98% 30.80 14 30.85 15 21.39
2014-02-13 1710 974885 531 29976024 30.95 30.95 30.50 30.75 0.05 -0.16% 30.60 14 30.75 9 21.35
2014-02-14 1710 763791 493 23376568 30.55 30.85 30.50 30.50 0.25 -0.81% 30.50 152 30.55 1 21.18
2014-02-17 1710 789983 459 24149625 30.50 30.80 30.40 30.65 0.15 0.49% 30.60 72 30.65 21 21.28
2014-02-18 1710 700010 457 21269245 30.45 30.55 30.25 30.45 0.20 -0.65% 30.45 43 30.50 5 21.15
2014-02-19 1710 649714 371 19711892 30.45 30.55 30.20 30.35 0.10 -0.33% 30.30 12 30.35 2 21.08
2014-02-20 1710 699832 433 21228963 30.30 30.50 30.20 30.40 0.05 0.16% 30.40 67 30.45 15 21.11
2014-02-21 1710 718448 422 21825543 30.40 30.50 30.30 30.40 0.00 0% 30.40 43 30.45 20 21.11
2014-02-24 1710 497812 302 15135982 30.30 30.50 30.30 30.50 0.10 0.33% 30.45 29 30.50 5 21.18
2014-02-25 1710 901754 426 27397814 30.55 30.60 30.25 30.25 0.25 -0.82% 30.25 1 30.30 22 21.01
2014-02-26 1710 801802 420 24364101 30.25 30.50 30.20 30.40 0.15 0.5% 30.40 28 30.45 3 21.11
2014-02-27 1710 581936 357 17769091 30.40 30.65 30.40 30.65 0.25 0.82% 30.65 32 30.70 54 21.28
2014-03-03 1710 605803 353 18517820 30.60 30.65 30.45 30.60 0.05 -0.16% 30.60 21 30.65 6 21.25
2014-03-04 1710 604895 255 18465792 30.50 30.65 30.30 30.60 0.00 0% 30.60 2 30.65 35 21.25
2014-03-05 1710 788677 407 24154207 30.70 30.70 30.55 30.70 0.10 0.33% 30.65 27 30.70 7 21.32
2014-03-06 1710 1153256 487 35106798 30.50 30.80 30.30 30.50 0.20 -0.65% 30.40 48 30.50 1 21.18
2014-03-07 1710 634871 332 19266246 30.50 30.60 30.20 30.30 0.20 -0.66% 30.30 9 30.35 4 21.04
2014-03-10 1710 737990 402 22197338 30.40 30.40 30.00 30.05 0.25 -0.83% 30.05 8 30.10 135 20.87
2014-03-11 1710 1728653 933 51751780 30.05 30.15 29.85 30.00 0.05 -0.17% 30.00 49 30.05 169 20.83
2014-03-12 1710 1575890 739 47592950 30.20 30.65 30.00 30.05 0.05 0.17% 30.05 100 30.20 39 20.87
2014-03-13 1710 1006486 458 30223030 30.30 30.30 29.95 30.00 0.05 -0.17% 29.95 84 30.00 268 20.83
2014-03-14 1710 1144785 514 34244584 29.80 30.00 29.80 29.95 0.05 -0.17% 29.90 2 30.00 240 20.80
2014-03-17 1710 1425286 452 42429831 30.00 30.00 29.65 29.70 0.25 -0.83% 29.70 23 29.75 48 20.63
2014-03-18 1710 1146611 516 34189270 29.90 30.00 29.70 29.95 0.25 0.84% 29.95 68 30.00 84 20.80
2014-03-19 1710 528973 269 15811639 29.95 30.00 29.75 29.85 0.10 -0.33% 29.80 21 29.85 32 20.73
2014-03-20 1710 1379222 830 40667235 29.70 29.75 29.30 29.70 0.15 -0.5% 29.70 118 29.75 8 20.63
2014-03-21 1710 1162159 419 34490443 29.60 29.85 29.50 29.70 0.00 0% 29.60 29 29.70 86 20.63
2014-03-24 1710 795425 312 23535083 29.65 29.90 29.40 29.55 0.15 -0.51% 29.50 61 29.55 132 20.52
2014-03-25 1710 467422 226 13896237 29.55 29.90 29.55 29.65 0.10 0.34% 29.65 36 29.70 78 20.59
2014-03-26 1710 1097110 511 32540389 29.75 29.95 29.55 29.60 0.05 -0.17% 29.60 4 29.65 7 20.56
2014-03-27 1710 719621 348 21330790 29.70 29.80 29.55 29.60 0.00 0% 29.60 94 29.65 5 20.56
2014-03-28 1710 932309 489 27594223 29.65 29.80 29.50 29.55 0.05 -0.17% 29.55 16 29.60 182 20.52
2014-03-31 1710 329455 219 9798128 29.60 29.85 29.60 29.80 0.25 0.85% 29.80 12 29.85 24 20.69
2014-04-01 1710 863028 386 25850282 29.80 30.10 29.70 30.00 0.20 0.67% 30.00 100 30.05 4 20.83
2014-04-02 1710 1083122 560 32713280 30.05 30.60 29.80 30.30 0.30 1% 30.25 50 30.30 32 20.90
2014-04-03 1710 873327 480 26347095 30.30 30.30 30.00 30.30 0.00 0% 30.25 79 30.30 28 20.90
2014-04-07 1710 1325690 597 40312468 30.30 30.50 30.30 30.50 0.20 0.66% 30.50 35 30.55 23 21.03
2014-04-08 1710 433347 208 13181389 30.50 30.55 30.30 30.40 0.10 -0.33% 30.40 8 30.45 7 20.97
2014-04-09 1710 1949993 950 59870077 30.50 30.85 30.50 30.80 0.40 1.32% 30.75 101 30.80 48 21.24
2014-04-10 1710 1639937 1073 50307213 30.90 30.90 30.55 30.80 0.00 0% 30.75 97 30.80 52 21.24
2014-04-11 1710 1605733 910 49542818 30.60 30.95 30.60 30.95 0.15 0.49% 30.90 103 30.95 156 21.34
2014-04-14 1710 636280 412 19608618 30.95 30.95 30.70 30.85 0.10 -0.32% 30.80 44 30.85 16 21.28
2014-04-15 1710 943955 581 28928158 30.85 30.90 30.40 30.80 0.05 -0.16% 30.75 88 30.80 15 21.24
2014-04-16 1710 824095 536 25301680 30.80 30.80 30.60 30.60 0.20 -0.65% 30.60 113 30.75 2 21.10
2014-04-17 1710 443439 280 13625244 30.80 30.80 30.60 30.80 0.20 0.65% 30.75 65 30.80 112 21.24
2014-04-18 1710 729970 271 22346675 30.80 30.90 30.45 30.60 0.20 -0.65% 30.55 29 30.65 23 21.10
2014-04-21 1710 270104 137 8276366 30.60 30.75 30.50 30.65 0.05 0.16% 30.65 26 30.70 19 21.14
2014-04-22 1710 416201 162 12737454 30.65 30.70 30.55 30.60 0.05 -0.16% 30.55 60 30.60 228 21.10
2014-04-23 1710 699066 322 21324489 30.60 30.65 30.40 30.45 0.15 -0.49% 30.45 15 30.50 114 21.00
2014-04-24 1710 520199 282 15721034 30.45 30.45 30.15 30.20 0.25 -0.82% 30.20 35 30.25 49 20.83
2014-04-25 1710 1112720 469 33286480 30.20 30.30 29.70 30.10 0.10 -0.33% 30.10 41 30.15 23 20.76
2014-04-28 1710 823270 331 24597768 29.50 30.25 29.45 30.25 0.15 0.5% 30.05 39 30.25 19 20.86
2014-04-29 1710 345586 207 10413702 30.05 30.25 30.05 30.15 0.10 -0.33% 30.15 34 30.20 26 20.79
2014-04-30 1710 709041 179 21236920 30.00 30.10 29.80 30.00 0.15 -0.5% 30.00 55 30.05 3 20.69
2014-05-02 1710 441856 251 13226877 30.00 30.05 29.80 30.05 0.05 0.17% 30.00 35 30.05 9 20.72
2014-05-05 1710 492313 244 14719434 30.05 30.10 29.85 29.90 0.15 -0.5% 29.90 7 30.00 15 20.62
2014-05-06 1710 324123 145 9683711 29.90 29.95 29.80 29.90 0.00 0% 29.90 40 29.95 54 20.62
2014-05-07 1710 355816 194 10591374 29.80 29.85 29.70 29.80 0.10 -0.33% 29.80 46 29.85 20 20.55
2014-05-08 1710 475380 266 14178700 29.80 30.00 29.70 29.95 0.15 0.5% 29.85 28 29.95 48 20.66
2014-05-09 1710 446652 256 13336207 29.95 30.00 29.80 29.85 0.10 -0.33% 29.85 7 29.90 10 20.59
2014-05-12 1710 536026 201 15963619 29.85 29.85 29.70 29.80 0.05 -0.17% 29.75 53 29.80 27 20.55
2014-05-13 1710 459880 210 13682690 29.80 29.85 29.70 29.75 0.05 -0.17% 29.75 16 29.80 46 20.52
2014-05-14 1710 366705 206 10901262 29.70 29.80 29.60 29.75 0.00 0% 29.70 10 29.75 40 20.52
2014-05-15 1710 842793 444 24894429 29.75 29.75 29.40 29.70 0.05 -0.17% 29.70 5 29.75 77 20.48
2014-05-16 1710 670041 315 19694995 29.50 29.50 29.30 29.40 0.30 -1.01% 29.40 3 29.45 31 23.71
2014-05-19 1710 434717 214 12783001 29.45 29.45 29.35 29.45 0.05 0.17% 29.40 110 29.50 55 23.75
2014-05-20 1710 376811 168 11073304 29.40 29.45 29.30 29.40 0.05 -0.17% 29.40 13 29.45 15 23.71
2014-05-21 1710 373100 239 10950829 29.30 29.40 29.30 29.40 0.00 0% 29.40 4 29.45 37 23.71
2014-05-22 1710 755230 316 22167622 29.40 29.50 29.25 29.40 0.00 0% 29.35 61 29.40 15 23.71
2014-05-23 1710 377062 245 11127110 29.40 29.60 29.35 29.60 0.20 0.68% 29.55 71 29.60 6 23.87
2014-05-26 1710 754329 273 22249569 29.70 29.70 29.40 29.55 0.05 -0.17% 29.55 47 29.60 82 23.83
2014-05-27 1710 547783 234 16166211 29.55 29.65 29.45 29.55 0.00 0% 29.55 42 29.60 58 23.83
2014-05-28 1710 890686 528 26586844 29.60 30.00 29.60 29.90 0.35 1.18% 29.90 23 29.95 1 24.11
2014-05-29 1710 1741142 797 52675527 29.85 30.45 29.80 30.40 0.50 1.67% 30.35 3 30.40 6 24.52
2014-05-30 1710 1394605 546 42551432 30.40 30.60 30.40 30.60 0.20 0.66% 30.55 29 30.60 80 24.68
2014-06-03 1710 564526 300 17099747 30.55 30.70 30.05 30.30 0.30 -0.98% 30.30 25 30.35 5 24.44
2014-06-04 1710 665271 278 20151975 30.10 30.50 30.10 30.40 0.10 0.33% 30.40 27 30.45 18 24.52
2014-06-05 1710 499084 248 15066464 30.40 30.50 30.10 30.20 0.20 -0.66% 30.10 30 30.20 4 24.35
2014-06-06 1710 573504 261 17251737 30.25 30.30 30.00 30.20 0.00 0% 30.20 7 30.25 11 24.35
2014-06-09 1710 356248 223 10703707 30.30 30.30 29.95 30.00 0.20 -0.66% 30.00 32 30.05 10 24.19
2014-06-10 1710 282726 234 8487880 30.00 30.20 29.85 30.15 0.15 0.5% 30.05 50 30.15 10 24.31
2014-06-11 1710 437000 256 13134850 30.20 30.20 29.90 30.15 0.00 0% 30.10 54 30.15 24 24.31
2014-06-12 1710 943643 524 28369190 30.10 30.30 29.85 30.15 0.00 0% 30.10 36 30.15 34 24.31
2014-06-13 1710 603711 230 18124332 30.10 30.15 29.90 30.10 0.05 -0.17% 30.10 16 30.15 19 24.27
2014-06-16 1710 973545 542 29552131 30.10 30.60 30.10 30.55 0.45 1.5% 30.55 44 30.60 39 24.64
2014-06-17 1710 1126135 498 34428208 30.30 30.80 30.20 30.70 0.15 0.49% 30.70 64 30.75 83 24.76
2014-06-18 1710 1709165 953 52379722 30.70 30.80 30.40 30.75 0.05 0.16% 30.70 179 30.75 29 24.80
2014-06-19 1710 935911 514 28641078 30.60 30.75 30.45 30.65 0.10 -0.33% 30.60 50 30.65 1 24.72
2014-06-20 1710 745223 374 22723977 30.80 30.80 30.35 30.65 0.00 0% 30.60 20 30.65 68 24.72
2014-06-23 1710 857725 364 26046661 30.70 30.70 30.15 30.30 0.35 -1.14% 30.30 17 30.35 5 24.44
2014-06-24 1710 1128519 565 34496175 30.50 30.65 30.20 30.65 0.35 1.16% 30.60 122 30.65 62 24.72
2014-06-25 1710 345909 220 10575725 30.65 30.65 30.50 30.60 0.05 -0.16% 30.55 35 30.65 43 24.68
2014-06-26 1710 638597 289 19552210 30.70 30.70 30.55 30.70 0.10 0.33% 30.70 10 30.75 26 24.76
2014-06-27 1710 759709 367 23292420 30.75 30.80 30.50 30.70 0.00 0% 30.70 114 30.75 14 24.76
2014-06-30 1710 1888266 624 58536058 30.80 31.15 30.80 30.95 0.25 0.81% 30.95 15 31.00 37 24.96
2014-07-01 1710 1892934 568 58669004 31.00 31.20 30.70 31.20 0.25 0.81% 31.20 187 31.25 52 25.16
2014-07-02 1710 822942 421 25551801 31.20 31.25 30.80 31.10 0.10 -0.32% 30.90 1 31.10 28 25.08
2014-07-03 1710 783903 409 24102870 30.90 30.95 30.65 30.75 0.35 -1.13% 30.75 9 30.80 61 24.80
2014-07-04 1710 644778 354 19906672 30.75 31.00 30.75 30.85 0.10 0.33% 30.85 18 30.90 67 24.88
2014-07-07 1710 646358 301 19915627 30.75 30.90 30.70 30.85 0.00 0% 30.85 3 30.90 66 24.88
2014-07-08 1710 1685077 579 52369387 30.85 31.25 30.85 31.10 0.25 0.81% 31.10 22 31.20 31 25.08
2014-07-09 1710 900896 400 27962630 31.10 31.15 30.95 31.05 0.05 -0.16% 31.00 130 31.05 4 25.04
2014-07-10 1710 519891 328 16176871 31.00 31.20 30.95 31.20 0.15 0.48% 31.15 75 31.20 50 25.16
2014-07-11 1710 1125906 529 34945086 31.15 31.30 30.80 31.10 0.10 -0.32% 31.10 45 31.15 36 25.08
2014-07-14 1710 1070223 474 33021259 31.00 31.10 30.55 31.00 0.10 -0.32% 31.00 5 31.05 48 25.00
2014-07-15 1710 608225 335 18821291 31.00 31.10 30.85 30.95 0.05 -0.16% 30.90 53 30.95 9 24.96
2014-07-16 1710 2197655 809 67429885 30.95 31.00 30.55 30.55 0.40 -1.29% 30.55 5 30.60 10 24.64
2014-07-17 1710 1939394 741 57710126 29.50 30.10 29.50 29.80 0.00 -2.45% 29.80 24 29.85 3 24.03
2014-07-18 1710 304400 214 9054993 29.80 29.85 29.60 29.75 0.05 -0.17% 29.75 6 29.80 22 23.99
2014-07-21 1710 644586 401 19140174 29.40 29.90 29.40 29.90 0.15 0.5% 29.85 49 29.90 20 24.11
2014-07-22 1710 1129940 673 33943290 29.90 30.20 29.85 30.20 0.30 1% 30.20 49 30.25 69 24.35
2014-07-24 1710 844644 546 25330128 30.10 30.15 29.90 30.00 0.20 -0.66% 29.95 96 30.00 147 24.19
2014-07-25 1710 829879 547 24800967 30.00 30.00 29.75 30.00 0.00 0% 29.95 25 30.00 101 24.19
2014-07-28 1710 1179055 552 35368183 30.00 30.10 29.90 30.00 0.00 0% 29.95 57 30.00 10 24.19
2014-07-29 1710 1885617 1040 56683060 30.00 30.35 29.90 30.15 0.15 0.5% 30.10 50 30.15 13 24.31
2014-07-30 1710 1360241 774 40976634 30.20 30.35 29.95 30.20 0.05 0.17% 30.15 5 30.20 210 24.35
2014-07-31 1710 1291378 492 38773013 30.20 30.20 29.95 30.10 0.10 -0.33% 30.05 1 30.10 14 24.27
2014-08-01 1710 1139943 574 33897845 29.90 29.90 29.65 29.90 0.20 -0.66% 29.80 121 29.90 7 24.11
2014-08-04 1710 6918845 2551 194138902 29.40 29.50 27.85 28.30 1.60 -5.35% 28.25 64 28.30 289 22.82
2014-08-05 1710 2614888 1101 74232751 28.10 28.70 28.00 28.50 0.20 0.71% 28.50 51 28.55 47 22.98
2014-08-06 1710 1268713 610 35920666 28.50 28.65 27.90 28.50 0.00 0% 28.45 2 28.50 34 22.98
2014-08-07 1710 719441 344 20444664 28.50 28.65 28.20 28.50 0.00 0% 28.45 1 28.50 91 22.98
2014-08-08 1710 1163001 574 33076376 28.60 28.70 28.20 28.50 0.00 0% 28.45 1 28.50 112 22.98
2014-08-11 1710 632659 375 18035759 28.55 28.65 28.40 28.40 0.10 -0.35% 28.40 18 28.45 44 22.90
2014-08-12 1710 468130 231 13243441 28.45 28.45 28.20 28.20 0.20 -0.7% 28.20 72 28.30 21 22.74
2014-08-13 1710 634970 340 17981794 28.20 28.45 28.20 28.45 0.25 0.89% 28.45 15 28.50 253 22.94
2014-08-14 1710 412290 235 11661762 28.45 28.45 28.15 28.40 0.05 -0.18% 28.30 20 28.40 22 22.90
2014-08-15 1710 1670719 638 46622182 28.15 28.15 27.75 28.00 0.40 -1.41% 28.00 64 28.05 30 24.14
2014-08-18 1710 1648668 694 44874848 28.00 28.00 26.95 27.00 1.00 -3.57% 27.00 17 27.05 30 23.28
2014-08-19 1710 1658168 738 44938513 27.00 27.50 26.95 27.50 0.50 1.85% 27.50 23 27.55 1 23.71
2014-08-20 1710 814000 490 22250793 27.50 27.55 27.20 27.55 0.05 0.18% 27.55 47 27.60 43 23.75
2014-08-21 1710 957152 577 26003091 27.50 27.50 27.00 27.25 0.30 -1.09% 27.20 7 27.25 5 23.49
2014-08-22 1710 858210 557 23580655 27.20 27.65 27.10 27.65 0.40 1.47% 27.65 17 27.70 42 23.84
2014-08-25 1710 586957 401 16197201 27.50 27.75 27.30 27.75 0.10 0.36% 27.75 7 27.80 76 23.92
2014-08-26 1710 575596 301 15990681 27.75 27.90 27.65 27.75 0.00 0% 27.75 74 27.80 5 23.92
2014-08-27 1710 1456622 691 40827601 27.80 28.40 27.60 28.20 0.45 1.62% 28.15 4 28.20 85 24.31
2014-08-28 1710 535060 275 14972084 28.20 28.20 27.85 28.10 0.10 -0.35% 27.95 26 28.10 25 24.22
2014-08-29 1710 574514 332 16114786 28.30 28.30 27.85 28.10 0.00 0% 28.10 3 28.15 7 24.22
2014-09-01 1710 1111868 581 31033234 28.30 28.30 27.70 27.80 0.30 -1.07% 27.80 48 27.90 38 23.97
2014-09-02 1710 857368 574 23637114 27.80 27.80 27.40 27.50 0.30 -1.08% 27.45 29 27.50 436 23.71
2014-09-03 1710 1061083 425 29169609 27.70 27.70 27.35 27.35 0.15 -0.55% 27.35 68 27.50 2 23.58
2014-09-04 1710 669934 496 18303188 27.35 27.50 27.20 27.35 0.00 0% 27.30 37 27.35 95 23.58
2014-09-05 1710 644386 441 17551517 27.30 27.40 27.15 27.40 0.05 0.18% 27.35 30 27.40 4 23.62
2014-09-09 1710 463942 398 12720348 27.40 27.60 27.25 27.50 0.10 0.36% 27.50 18 27.55 9 23.71
2014-09-10 1710 501323 310 13819672 27.50 27.65 27.40 27.65 0.15 0.55% 27.60 31 27.65 24 23.84
2014-09-11 1710 710751 408 19436194 27.50 27.55 27.25 27.30 0.35 -1.27% 27.30 6 27.35 38 23.53
2014-09-12 1710 473353 324 12908181 27.30 27.45 27.15 27.45 0.15 0.55% 27.45 7 27.50 13 23.66
2014-09-15 1710 475936 320 13024184 27.45 27.45 27.30 27.45 0.00 0% 27.40 21 27.45 38 23.66
2014-09-16 1710 813318 491 22120610 27.40 27.40 27.10 27.25 0.20 -0.73% 27.25 9 27.30 1 23.49
2014-09-17 1710 2013530 1309 54502606 27.30 27.30 27.00 27.10 0.15 -0.55% 27.10 15 27.20 14 23.36
2014-09-18 1710 2863365 1656 75968377 27.00 27.20 26.00 26.80 0.30 -1.11% 26.80 18 26.85 4 23.10
2014-09-19 1710 3790978 1577 98200765 26.70 26.70 25.55 26.05 0.75 -2.8% 26.00 140 26.05 53 22.46
2014-09-22 1710 1231657 657 31664674 26.00 26.00 25.55 25.70 0.35 -1.34% 25.70 23 25.80 14 22.16
2014-09-23 1710 844221 560 21815237 25.70 25.95 25.70 25.75 0.05 0.19% 25.75 43 25.80 1 22.20
2014-09-24 1710 1154307 686 29886428 25.80 26.10 25.75 25.85 0.10 0.39% 25.85 34 25.90 1 22.28
2014-09-25 1710 675013 330 17427828 26.00 26.00 25.70 25.85 0.00 0% 25.85 23 25.90 35 22.28
2014-09-26 1710 574422 302 14831456 25.50 25.95 25.50 25.85 0.00 0% 25.85 91 25.90 57 22.28
2014-09-29 1710 250262 133 6453644 25.85 25.90 25.70 25.70 0.15 -0.58% 25.70 6 25.75 28 22.16
2014-09-30 1710 835191 491 21523466 25.70 25.95 25.55 25.80 0.10 0.39% 25.80 55 25.85 1 22.24
2014-10-01 1710 764225 628 19631451 25.85 25.95 25.60 25.80 0.00 0% 25.80 2 25.85 25 22.24
2014-10-02 1710 836853 521 21399211 25.80 25.80 25.50 25.75 0.05 -0.19% 25.70 7 25.75 13 22.20
2014-10-03 1710 585971 345 15052947 25.75 25.85 25.55 25.75 0.00 0% 25.70 12 25.75 16 22.20
2014-10-06 1710 525657 347 13427748 25.75 25.80 25.40 25.50 0.25 -0.97% 25.45 33 25.50 5 21.98
2014-10-07 1710 2231439 1280 55322256 25.40 25.40 24.55 25.00 0.50 -1.96% 25.00 33 25.05 37 21.55
2014-10-08 1710 510464 339 12658998 24.80 24.95 24.60 24.80 0.20 -0.8% 24.75 2 24.80 26 21.38
2014-10-09 1710 984152 558 24574067 24.80 25.25 24.80 24.85 0.05 0.2% 24.80 59 24.85 19 21.42
2014-10-13 1710 1597899 831 38342485 24.20 24.40 23.60 23.85 1.00 -4.02% 23.75 16 23.85 27 20.56
2014-10-14 1710 1988344 846 46321081 23.40 23.60 22.95 23.60 0.25 -1.05% 23.60 19 23.65 34 20.34
2014-10-15 1710 1450645 757 33364464 23.60 23.60 22.70 22.80 0.80 -3.39% 22.75 54 22.80 28 19.66
2014-10-16 1710 2678498 1228 58581774 22.10 22.55 21.35 22.55 0.25 -1.1% 22.50 51 22.55 27 19.44
2014-10-17 1710 4740272 1144 101522665 22.50 22.70 21.00 21.00 1.55 -6.87% 0.00 0 21.00 394 18.10
2014-10-20 1710 2622496 1240 58302325 21.75 22.45 21.50 22.45 1.45 6.9% 22.40 231 22.45 163 19.35
2014-10-21 1710 1290948 734 28652631 22.20 22.45 21.90 22.40 0.05 -0.22% 22.35 3 22.40 14 19.31
2014-10-22 1710 757879 495 17026682 22.50 22.70 22.30 22.50 0.10 0.45% 22.45 4 22.50 69 19.40
2014-10-23 1710 595819 375 13271843 22.20 22.35 22.20 22.35 0.15 -0.67% 22.30 7 22.35 50 19.27
2014-10-24 1710 1215074 755 26660745 22.35 22.45 21.70 21.95 0.40 -1.79% 21.80 25 21.95 59 18.92
2014-10-27 1710 711668 466 15334273 21.35 21.75 21.35 21.75 0.20 -0.91% 21.65 74 21.75 3 18.75
2014-10-28 1710 1241700 1092 27179200 21.95 22.20 21.70 21.95 0.20 0.92% 21.95 19 22.00 57 18.92
2014-10-29 1710 992106 616 22326510 22.05 23.00 22.00 23.00 1.05 4.78% 22.80 65 23.00 44 19.83
2014-10-30 1710 679022 333 15462148 22.80 22.95 22.70 22.70 0.30 -1.3% 22.70 77 22.80 15 19.57
2014-10-31 1710 779578 528 17907282 22.80 23.15 22.80 23.00 0.30 1.32% 22.95 2 23.00 40 19.83
2014-11-03 1710 2357546 1056 55834876 23.10 24.40 22.75 24.10 1.10 4.78% 24.10 20 24.15 8 20.78
2014-11-04 1710 2316297 1131 54623083 24.25 24.25 23.35 23.50 0.60 -2.49% 23.45 121 23.50 110 20.26
2014-11-05 1710 1617560 784 37778201 23.50 23.70 23.10 23.10 0.40 -1.7% 23.10 130 23.35 8 19.91
2014-11-06 1710 1177681 615 26955972 23.10 23.40 22.80 22.80 0.30 -1.3% 22.80 4 22.95 11 19.66
2014-11-07 1710 584120 352 13399841 22.80 23.10 22.75 22.90 0.10 0.44% 22.90 18 23.00 460 19.74
2014-11-10 1710 784333 671 18025770 23.00 23.15 22.85 22.90 0.00 0% 22.85 34 22.90 77 19.74
2014-11-11 1710 786434 529 17920945 22.85 23.10 22.65 22.70 0.20 -0.87% 22.70 7 22.75 20 19.57
2014-11-12 1710 955021 720 21268355 22.50 22.50 22.10 22.10 0.60 -2.64% 22.10 54 22.15 6 19.05
2014-11-13 1710 1832695 1104 40123658 22.10 22.25 21.65 21.75 0.35 -1.58% 21.75 48 21.80 2 18.75
2014-11-14 1710 1770190 1091 38530967 21.80 22.20 21.50 21.70 0.05 -0.23% 21.70 36 21.75 18 18.71
2014-11-17 1710 1483299 734 32508350 21.75 22.15 21.70 21.90 0.20 0.92% 21.80 36 21.90 12 30.42
2014-11-18 1710 1405631 621 30969232 22.20 22.30 21.75 21.90 0.00 0% 21.90 33 21.95 14 30.42
2014-11-19 1710 834628 392 18464475 22.20 22.25 21.95 22.25 0.35 1.6% 22.20 55 22.25 26 30.90
2014-11-20 1710 5564901 2060 131568839 22.45 23.80 22.45 23.80 1.55 6.97% 23.80 145 0.00 0 33.06
2014-11-21 1710 7137468 2970 172929165 24.20 24.55 23.80 24.25 0.45 1.89% 24.25 62 24.30 22 33.68
2014-11-24 1710 5671483 2436 141011390 24.40 25.30 24.30 24.90 0.65 2.68% 24.85 46 24.90 124 34.58
2014-11-25 1710 2079741 1188 51224849 24.95 24.95 24.50 24.60 0.30 -1.2% 24.60 37 24.65 46 34.17
2014-11-26 1710 1810753 937 44084969 24.55 24.55 24.20 24.25 0.35 -1.42% 24.25 110 24.35 13 33.68
2014-11-27 1710 1716266 843 41762383 24.70 24.70 24.15 24.30 0.05 0.21% 24.30 103 24.35 56 33.75
2014-11-28 1710 3020799 1360 71928159 24.30 24.30 23.50 24.10 0.20 -0.82% 24.10 37 24.15 16 33.47
2014-12-01 1710 1772409 1067 41949748 23.30 23.90 23.30 23.75 0.35 -1.45% 23.60 41 23.75 40 32.99
2014-12-02 1710 2312549 1099 55533435 23.75 24.25 23.55 24.25 0.50 2.11% 24.20 29 24.25 22 33.68
2014-12-03 1710 2373608 1411 57451761 24.30 24.40 23.95 24.10 0.15 -0.62% 24.10 33 24.20 13 33.47
2014-12-04 1710 2350878 1090 57128139 24.10 24.65 23.95 24.20 0.10 0.41% 24.20 8 24.35 14 33.61
2014-12-05 1710 2145677 1365 52297593 24.20 24.70 24.10 24.20 0.00 0% 24.15 190 24.20 2 33.61
2014-12-08 1710 3395560 1352 82674018 24.40 24.75 24.15 24.20 0.00 0% 24.15 63 24.20 24 33.61
2014-12-09 1710 2542037 1011 60551026 24.05 24.20 23.70 23.80 0.40 -1.65% 23.75 85 23.80 115 33.06
2014-12-10 1710 3177481 1098 75090851 23.50 24.20 23.40 23.50 0.30 -1.26% 23.45 101 23.50 915 32.64
2014-12-11 1710 2625974 970 61153294 23.40 23.50 23.20 23.25 0.25 -1.06% 23.25 25 23.30 600 32.29
2014-12-12 1710 5223321 1520 122820630 23.30 24.00 23.10 23.95 0.70 3.01% 23.95 34 24.00 90 33.26
2014-12-15 1710 3577799 1538 86165242 23.75 24.45 23.75 24.15 0.20 0.84% 24.15 44 24.20 1147 33.54
2014-12-16 1710 2675826 947 64375424 24.00 24.20 23.90 24.15 0.00 0% 24.15 24 24.20 32 33.54
2014-12-17 1710 2522719 1204 60691415 24.15 24.20 23.95 24.00 0.15 -0.62% 24.00 576 24.05 2 33.33
2014-12-18 1710 3720263 1398 90108244 24.05 24.45 23.95 24.30 0.30 1.25% 24.30 425 24.35 34 33.75
2014-12-19 1710 9718430 3370 244408650 24.50 26.00 24.45 25.00 0.70 2.88% 25.00 782 25.05 2 34.72
2014-12-22 1710 4867615 1642 123150675 25.20 25.55 24.90 25.05 0.05 0.2% 25.05 53 25.10 7 34.79
2014-12-23 1710 6232255 2438 160650041 25.10 26.20 25.10 25.85 0.80 3.19% 25.85 477 25.90 5 35.90
2014-12-24 1710 10102457 3647 275318394 26.10 27.65 26.00 27.65 1.80 6.96% 27.60 70 27.65 1077 38.40
2014-12-25 1710 11962871 4131 334338513 27.60 28.65 27.30 27.30 0.35 -1.27% 27.30 110 27.35 8 37.92
2014-12-26 1710 3993901 1528 108937954 27.35 27.70 27.05 27.15 0.15 -0.55% 27.15 1 27.20 77 37.71
2014-12-27 1710 3793278 1120 104079695 27.30 27.65 27.15 27.40 0.25 0.92% 27.40 21 27.45 11 38.06
2014-12-29 1710 5377511 1677 147901170 27.50 27.85 27.25 27.40 0.00 0% 27.30 5 27.40 361 38.06
2014-12-30 1710 5970531 1705 162090041 27.20 27.45 26.80 27.45 0.05 0.18% 27.45 39 27.50 119 38.13
2014-12-31 1710 4225707 870 115797500 27.05 27.50 27.05 27.45 0.00 0% 27.45 274 27.50 98 38.13