聯陽(3014)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　26.50
0
0%		26.90
0.4
1.51%		 　26.50
-0.4
-1.49%		27.05
0.55
2.08%		28.90
1.85
6.84%		27.60
-1.3
-4.5%		27.75
0.15
0.54%		 　26.85
-0.9
-3.24%		26.60
-0.25
-0.93%		26.70
0.1
0.38%		26.80
0.1
0.37%		27.10
0.3
1.12%		 　27.40
0.3
1.11%		27.20
-0.2
-0.73%		27.30
0.1
0.37%		26.90
-0.4
-1.47%		26.30
-0.6
-2.23%		 　25.80
-0.5
-1.9%		 26.75
2 月　　　　25.70
-0.1
-0.39%		26.80
1.1
4.28%		26.90
0.1
0.37%		 　26.80
-0.1
-0.37%		26.85
0.05
0.19%		27.00
0.15
0.56%		26.90
-0.1
-0.37%		26.40
-0.5
-1.86%		 　26.60
0.2
0.76%		26.85
0.25
0.94%		27.50
0.65
2.42%		27.20
-0.3
-1.09%		27.30
0.1
0.37%		 　28.20
0.9
3.3%		28.20
0
0%		28.70
0.5
1.77%		28.00
-0.7
-2.44%		 27.25
3 月　　27.65
-0.35
-1.25%		27.35
-0.3
-1.08%		28.55
1.2
4.39%		30.50
1.95
6.83%		31.00
0.5
1.64%		 　32.30
1.3
4.19%		33.20
0.9
2.79%		33.10
-0.1
-0.3%		33.00
-0.1
-0.3%		32.35
-0.65
-1.97%		 　32.70
0.35
1.08%		32.40
-0.3
-0.92%		31.10
-1.3
-4.01%		31.50
0.4
1.29%		32.95
1.45
4.6%		 　32.55
-0.4
-1.21%		33.15
0.6
1.84%		33.25
0.1
0.3%		32.30
-0.95
-2.86%		32.00
-0.3
-0.93%		 32.95
0.95
2.97%		31.9
4 月35.25
2.3
6.98%		36.50
1.25
3.55%		35.75
-0.75
-2.05%		 　　35.05
-0.7
-1.96%		34.90
-0.15
-0.43%		35.05
0.15
0.43%		34.50
-0.55
-1.57%		34.75
0.25
0.72%		 　34.50
-0.25
-0.72%		35.65
1.15
3.33%		35.10
-0.55
-1.54%		35.50
0.4
1.14%		35.50
0
0%		 　35.45
-0.05
-0.14%		36.75
1.3
3.67%		35.20
-1.55
-4.22%		34.55
-0.65
-1.85%		32.45
-2.1
-6.08%		 　33.70
1.25
3.85%		34.40
0.7
2.08%		33.10
-1.3
-3.78%		 34.85
5 月　33.85
0.75
2.27%		 　36.20
2.35
6.94%		35.90
-0.3
-0.83%		35.00
-0.9
-2.51%		35.35
0.35
1%		34.60
-0.75
-2.12%		 　34.10
-0.5
-1.45%		34.30
0.2
0.59%		34.55
0.25
0.73%		34.90
0.35
1.01%		34.70
-0.2
-0.57%		 　36.30
1.6
4.61%		36.20
-0.1
-0.28%		36.00
-0.2
-0.55%		36.55
0.55
1.53%		37.00
0.45
1.23%		 　37.20
0.2
0.54%		37.00
-0.2
-0.54%		39.55
2.55
6.89%		39.65
0.1
0.25%		41.50
1.85
4.67%		 36.33
6 月　　40.40
-1.1
-2.65%		41.90
1.5
3.71%		41.60
-0.3
-0.72%		40.80
-0.8
-1.92%		 　41.30
0.5
1.23%		40.50
-0.8
-1.94%		40.50
0
0%		40.45
-0.05
-0.12%		40.00
-0.45
-1.11%		 　41.05
1.05
2.63%		41.05
0
0%		40.50
-0.55
-1.34%		41.20
0.7
1.73%		41.20
0
0%		 　38.35
-2.85
-6.92%		38.70
0.35
0.91%		39.50
0.8
2.07%		39.30
-0.2
-0.51%		38.80
-0.5
-1.27%		 　39.50
0.7
1.8%		 40.3
7 月40.60
1.1
2.78%		39.50
-1.1
-2.71%		39.85
0.35
0.89%		39.40
-0.45
-1.13%		 　38.50
-0.9
-2.28%		38.40
-0.1
-0.26%		38.55
0.15
0.39%		39.00
0.45
1.17%		38.10
-0.9
-2.31%		 　37.45
-0.65
-1.71%		38.00
0.55
1.47%		37.40
-0.6
-1.58%		36.50
-0.9
-2.41%		36.45
-0.05
-0.14%		 　37.45
1
2.74%		37.15
-0.3
-0.8%		 38.00
0.85
2.29%		37.60
-0.4
-1.05%		 　37.05
-0.55
-1.46%		35.90
-1.15
-3.1%		35.95
0.05
0.14%		35.65
-0.3
-0.83%		37.81
8 月36.00
0.35
0.98%		 　36.10
0.1
0.28%		35.25
-0.85
-2.35%		34.40
-0.85
-2.41%		34.05
-0.35
-1.02%		34.85
0.8
2.35%		 　37.25
2.4
6.89%		37.00
-0.25
-0.67%		37.50
0.5
1.35%		37.15
-0.35
-0.93%		37.15
0
0%		 　36.55
-0.6
-1.62%		37.50
0.95
2.6%		39.05
1.55
4.13%		38.55
-0.5
-1.28%		38.80
0.25
0.65%		 　38.80
0
0%		39.00
0.2
0.52%		39.40
0.4
1.03%		38.85
-0.55
-1.4%		38.90
0.05
0.13%		 37.36
9 月39.00
0.1
0.26%		38.35
-0.65
-1.67%		38.35
0
0%		38.15
-0.2
-0.52%		38.50
0.35
0.92%		 　　36.70
-1.8
-4.68%		36.40
-0.3
-0.82%		36.35
-0.05
-0.14%		35.60
-0.75
-2.06%		 　35.50
-0.1
-0.28%		35.05
-0.45
-1.27%		35.10
0.05
0.14%		35.10
0
0%		36.15
1.05
2.99%		 　35.50
-0.65
-1.8%		36.65
1.15
3.24%		36.80
0.15
0.41%		36.10
-0.7
-1.9%		35.80
-0.3
-0.83%		 　35.45
-0.35
-0.98%		35.10
-0.35
-0.99%		 36.31
10 月35.30
0.2
0.57%		35.65
0.35
0.99%		36.00
0.35
0.98%		 　36.20
0.2
0.56%		35.25
-0.95
-2.62%		34.60
-0.65
-1.84%		32.25
-2.35
-6.79%		 　　30.40
-1.85
-5.74%		30.85
0.45
1.48%		30.70
-0.15
-0.49%		30.45
-0.25
-0.81%		30.30
-0.15
-0.49%		 　30.65
0.35
1.16%		30.55
-0.1
-0.33%		30.80
0.25
0.82%		30.70
-0.1
-0.32%		30.00
-0.7
-2.28%		 　27.90
-2.1
-7%		29.80
1.9
6.81%		30.85
1.05
3.52%		31.25
0.4
1.3%		31.70
0.45
1.44%		31.82
11 月 　31.80
0.1
0.32%		31.45
-0.35
-1.1%		32.70
1.25
3.97%		31.80
-0.9
-2.75%		32.25
0.45
1.42%		 　31.80
-0.45
-1.4%		31.95
0.15
0.47%		31.95
0
0%		32.25
0.3
0.94%		32.15
-0.1
-0.31%		 　31.55
-0.6
-1.87%		30.35
-1.2
-3.8%		32.40
2.05
6.75%		33.20
0.8
2.47%		33.45
0.25
0.75%		 　34.45
1
2.99%		34.80
0.35
1.02%		34.40
-0.4
-1.15%		34.60
0.2
0.58%		34.25
-0.35
-1.01%		 32.79
12 月34.05
-0.2
-0.58%		34.95
0.9
2.64%		35.00
0.05
0.14%		36.30
1.3
3.71%		36.95
0.65
1.79%		 　35.50
-1.45
-3.92%		34.90
-0.6
-1.69%		34.85
-0.05
-0.14%		34.80
-0.05
-0.14%		36.00
1.2
3.45%		 　38.50
2.5
6.94%		38.60
0.1
0.26%		38.20
-0.4
-1.04%		38.00
-0.2
-0.52%		37.20
-0.8
-2.11%		 　38.45
1.25
3.36%		38.05
-0.4
-1.04%		38.20
0.15
0.39%		38.30
0.1
0.26%		39.10
0.8
2.09%		38.85
-0.25
-0.64%		 38.50
-0.35
-0.9%		37.85
-0.65
-1.69%		38.20
0.35
0.92%		37.15

說明:最高漲幅:6.98%最低跌幅:-7% 最高價:41.90最低價:25.70平均價:34.28,灰色底表示週末,漲147天(105.15)元,跌155天(-91.4)元,平盤12天
7%=12,5%=4,4%=13,3%=22,2%=20,1%=50,0%=38,-0%=3,-1%=3,-2%=5,-3%=6,-4%=10,-5%=27,-6%=38,-7%=63,

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 3014 2613798 1106 68462430 25.60 26.50 25.60 26.50 0.90 0% 26.45 3 26.50 93 20.54
2014-01-03 3014 5991062 2513 161336878 26.60 27.30 26.35 26.90 0.40 1.51% 26.90 28 26.95 2 20.85
2014-01-06 3014 1255059 607 33412845 26.90 27.10 26.35 26.50 0.40 -1.49% 26.50 31 26.55 19 20.54
2014-01-07 3014 2503451 1031 67851478 26.50 27.50 26.50 27.05 0.55 2.08% 27.05 6 27.10 21 20.97
2014-01-08 3014 10304078 3568 294582376 27.15 28.90 27.10 28.90 1.85 6.84% 28.85 38 28.90 29 22.40
2014-01-09 3014 7096070 3085 202094237 28.90 29.40 27.55 27.60 1.30 -4.5% 27.60 9 27.75 27 21.40
2014-01-10 3014 2487290 1110 68778088 27.70 28.20 27.20 27.75 0.15 0.54% 27.60 28 27.75 2 21.51
2014-01-13 3014 2771102 1199 74846513 28.00 28.05 26.40 26.85 0.90 -3.24% 26.85 23 26.90 40 20.81
2014-01-14 3014 1511315 685 40252363 26.70 26.75 26.55 26.60 0.25 -0.93% 26.60 2 26.65 9 20.62
2014-01-15 3014 1141560 618 30578876 26.80 27.05 26.60 26.70 0.10 0.38% 26.70 18 26.75 9 20.70
2014-01-16 3014 1364560 750 36892328 26.90 27.35 26.70 26.80 0.10 0.37% 26.80 3 26.85 1 20.78
2014-01-17 3014 1296073 716 34746855 26.80 27.15 26.45 27.10 0.30 1.12% 27.05 13 27.10 7 21.01
2014-01-20 3014 1937538 955 53061314 27.10 27.70 26.95 27.40 0.30 1.11% 27.35 13 27.40 4 21.24
2014-01-21 3014 1246617 517 34147124 27.45 27.80 27.10 27.20 0.20 -0.73% 27.15 10 27.30 6 21.09
2014-01-22 3014 1766588 750 48654730 27.40 27.80 27.25 27.30 0.10 0.37% 27.25 33 27.40 12 21.16
2014-01-23 3014 1222530 482 33108045 27.30 27.45 26.90 26.90 0.40 -1.47% 26.90 5 26.95 3 20.85
2014-01-24 3014 924619 501 24592559 26.90 27.30 26.30 26.30 0.60 -2.23% 26.30 8 26.40 18 20.39
2014-01-27 3014 642090 338 16525662 25.85 25.95 25.40 25.80 0.50 -1.9% 25.75 38 25.90 17 20.00
2014-02-05 3014 415652 219 10608382 25.20 25.75 25.20 25.70 0.10 -0.39% 25.70 8 25.75 8 19.92
2014-02-06 3014 1082206 648 28588487 25.70 26.90 25.70 26.80 1.10 4.28% 26.75 1 26.80 13 20.78
2014-02-07 3014 3361632 1412 91559683 27.10 27.60 26.80 26.90 0.10 0.37% 26.90 46 26.95 7 20.85
2014-02-10 3014 817936 461 22088821 27.15 27.30 26.70 26.80 0.10 -0.37% 26.80 38 26.90 3 20.78
2014-02-11 3014 449411 264 12104055 26.90 27.10 26.85 26.85 0.05 0.19% 26.85 24 26.90 3 20.81
2014-02-12 3014 869682 492 23572659 27.10 27.35 26.95 27.00 0.15 0.56% 27.00 3 27.05 1 20.93
2014-02-13 3014 480915 270 12990661 27.10 27.20 26.85 26.90 0.10 -0.37% 26.85 17 26.90 1 20.85
2014-02-14 3014 1406629 708 37987279 27.00 27.45 26.40 26.40 0.50 -1.86% 26.40 12 26.50 1 20.47
2014-02-17 3014 569489 349 15175696 26.50 26.90 26.45 26.60 0.20 0.76% 26.60 6 26.65 4 20.62
2014-02-18 3014 600122 346 16042099 26.50 26.90 26.50 26.85 0.25 0.94% 26.80 6 26.85 8 20.81
2014-02-19 3014 3077781 1401 84594315 26.95 27.75 26.90 27.50 0.65 2.42% 27.50 2 27.55 23 21.32
2014-02-20 3014 1971484 867 54264773 27.90 27.90 27.20 27.20 0.30 -1.09% 27.15 29 27.20 2 21.09
2014-02-21 3014 1028376 592 28223681 27.45 27.70 27.15 27.30 0.10 0.37% 27.25 23 27.30 10 21.16
2014-02-24 3014 4524821 2086 127719180 27.35 28.70 27.35 28.20 0.90 3.3% 28.20 37 28.25 3 21.86
2014-02-25 3014 1671800 866 47255858 28.50 28.50 28.05 28.20 0.00 0% 28.20 35 28.25 2 21.86
2014-02-26 3014 2786048 1264 80088410 28.25 29.10 28.25 28.70 0.50 1.77% 28.60 19 28.70 38 22.25
2014-02-27 3014 1442581 714 41025455 29.00 29.00 28.00 28.00 0.70 -2.44% 28.00 188 28.20 4 21.71
2014-03-03 3014 1064780 491 29425163 27.90 27.90 27.50 27.65 0.35 -1.25% 27.65 35 27.70 4 21.43
2014-03-04 3014 936871 502 25738612 27.60 27.85 27.25 27.35 0.30 -1.08% 27.30 17 27.35 12 21.20
2014-03-05 3014 2914890 1412 82211144 27.80 28.55 27.45 28.55 1.20 4.39% 28.50 10 28.55 36 22.13
2014-03-06 3014 13258506 4479 393253746 28.90 30.50 28.65 30.50 1.95 6.83% 30.50 5108 0.00 0 23.64
2014-03-07 3014 17260233 5777 548036697 31.00 32.60 30.70 31.00 0.50 1.64% 31.00 25 31.05 9 24.03
2014-03-10 3014 6403327 2843 204246524 31.00 32.80 31.00 32.30 1.30 4.19% 32.30 57 32.35 15 25.04
2014-03-11 3014 5878929 2877 191082383 32.50 33.30 31.60 33.20 0.90 2.79% 33.15 25 33.20 21 25.74
2014-03-12 3014 3997198 1906 132773834 33.00 33.75 32.60 33.10 0.10 -0.3% 33.10 157 33.20 13 25.66
2014-03-13 3014 5340495 2361 180017437 33.75 34.35 32.80 33.00 0.10 -0.3% 33.00 5 33.05 18 25.58
2014-03-14 3014 2624199 1285 85107756 32.60 32.95 31.95 32.35 0.65 -1.97% 32.30 9 32.40 9 25.08
2014-03-17 3014 2331338 1151 75388007 32.35 32.80 31.70 32.70 0.35 1.08% 32.70 2 32.75 4 25.35
2014-03-18 3014 2087152 1117 67500772 33.30 33.30 32.00 32.40 0.30 -0.92% 32.40 42 32.45 4 25.12
2014-03-19 3014 2933824 1467 92899744 32.40 32.80 31.05 31.10 1.30 -4.01% 31.10 13 31.30 10 24.11
2014-03-20 3014 3323852 1519 105255882 31.00 32.40 30.80 31.50 0.40 1.29% 31.50 2 31.55 4 24.42
2014-03-21 3014 5393035 2499 174644919 32.10 32.95 31.65 32.95 1.45 4.6% 32.90 1 32.95 32 25.54
2014-03-24 3014 2139870 1140 69041360 32.60 32.75 31.40 32.55 0.40 -1.21% 32.55 19 32.60 2 22.60
2014-03-25 3014 2723933 1277 89705792 32.00 33.50 32.00 33.15 0.60 1.84% 33.15 37 33.20 4 23.02
2014-03-26 3014 3604178 1593 120822442 33.45 34.10 32.80 33.25 0.10 0.3% 33.25 47 33.35 4 23.09
2014-03-27 3014 1677703 926 54596585 32.80 33.25 32.20 32.30 0.95 -2.86% 32.30 67 32.40 3 22.43
2014-03-28 3014 2179137 1234 71125884 32.40 33.25 32.00 32.00 0.30 -0.93% 32.00 99 32.15 1 22.22
2014-03-31 3014 1525796 916 49739409 32.10 33.00 32.05 32.95 0.95 2.97% 32.90 24 32.95 9 22.88
2014-04-01 3014 6962932 2411 240826477 33.10 35.25 33.00 35.25 2.30 6.98% 35.25 12791 0.00 0 24.48
2014-04-02 3014 11435354 4431 414513054 35.60 37.10 35.60 36.50 1.25 3.55% 36.45 24 36.50 20 25.35
2014-04-03 3014 4439437 2225 158940790 36.50 36.50 35.25 35.75 0.75 -2.05% 35.75 4 35.80 11 24.83
2014-04-07 3014 2720381 1554 94745781 34.80 35.40 34.20 35.05 0.70 -1.96% 35.05 9 35.20 2 24.34
2014-04-08 3014 2203710 1268 76597247 34.55 35.55 34.10 34.90 0.15 -0.43% 34.80 1 34.90 9 24.24
2014-04-09 3014 1378971 972 48266543 34.90 35.40 34.70 35.05 0.15 0.43% 35.05 27 35.15 7 24.34
2014-04-10 3014 5283818 2417 187341060 35.50 36.10 34.40 34.50 0.55 -1.57% 34.50 43 34.60 2 23.96
2014-04-11 3014 4177776 1788 144397044 34.50 35.20 33.85 34.75 0.25 0.72% 34.75 46 34.80 23 24.13
2014-04-14 3014 4239812 1847 144652404 34.65 35.00 33.35 34.50 0.25 -0.72% 34.45 7 34.50 2 23.96
2014-04-15 3014 11179006 4933 397698572 34.80 36.65 34.60 35.65 1.15 3.33% 35.65 6 35.75 10 24.76
2014-04-16 3014 2880223 1514 101717505 35.80 35.80 35.10 35.10 0.55 -1.54% 35.10 9 35.25 4 24.38
2014-04-17 3014 7301506 3463 262177659 35.40 36.30 35.30 35.50 0.40 1.14% 35.50 119 35.60 2 24.65
2014-04-18 3014 4805907 2144 172846689 35.80 36.50 35.50 35.50 0.00 0% 35.45 59 35.50 22 24.65
2014-04-21 3014 2096907 1127 74239133 35.50 35.90 35.10 35.45 0.05 -0.14% 35.45 44 35.50 4 24.62
2014-04-22 3014 15379370 6122 571484703 36.00 37.90 35.95 36.75 1.30 3.67% 36.75 7 36.80 13 25.52
2014-04-23 3014 6047719 2899 217688865 36.75 36.95 35.10 35.20 1.55 -4.22% 35.20 56 35.25 16 24.44
2014-04-24 3014 3183708 1842 111861670 35.30 35.90 34.05 34.55 0.65 -1.85% 34.55 50 34.60 5 23.99
2014-04-25 3014 5440797 2594 180659274 34.65 35.05 32.15 32.45 2.10 -6.08% 32.45 77 32.60 2 22.53
2014-04-28 3014 2964936 1555 97879979 31.45 33.90 31.45 33.70 1.25 3.85% 33.70 37 33.75 2 23.40
2014-04-29 3014 4070227 1920 140524091 34.65 35.00 34.00 34.40 0.70 2.08% 34.40 20 34.45 2 23.89
2014-04-30 3014 2482949 1295 83410399 34.20 34.40 33.00 33.10 1.30 -3.78% 33.10 23 33.20 47 22.99
2014-05-02 3014 1583674 954 53452198 33.10 34.05 33.10 33.85 0.75 2.27% 33.80 5 33.90 9 23.51
2014-05-05 3014 4199394 967 152018030 36.20 36.20 36.20 36.20 2.35 6.94% 36.20 8125 0.00 0 19.46
2014-05-06 3014 10224779 4056 371318834 36.65 36.85 35.30 35.90 0.30 -0.83% 35.90 21 35.95 20 19.30
2014-05-07 3014 3470528 1635 121949011 35.55 35.70 34.90 35.00 0.90 -2.51% 35.00 4 35.15 3 18.82
2014-05-08 3014 4046271 1952 143718063 35.05 36.10 34.70 35.35 0.35 1% 35.35 18 35.40 7 19.01
2014-05-09 3014 2176187 1080 76413784 35.65 35.75 34.60 34.60 0.75 -2.12% 34.60 11 34.70 3 18.60
2014-05-12 3014 1436206 779 49476017 34.70 35.00 34.05 34.10 0.50 -1.45% 34.10 6 34.15 3 18.33
2014-05-13 3014 2264541 1165 78348444 34.60 35.15 34.00 34.30 0.20 0.59% 34.25 4 34.30 6 18.44
2014-05-14 3014 1306776 679 45113101 34.50 34.80 34.10 34.55 0.25 0.73% 34.55 8 34.60 17 18.58
2014-05-15 3014 970375 481 33717423 34.60 35.00 34.45 34.90 0.35 1.01% 34.85 10 34.90 5 18.76
2014-05-16 3014 988940 555 34135120 34.80 35.00 34.20 34.70 0.20 -0.57% 34.60 16 34.70 1 18.66
2014-05-19 3014 3754326 1881 134539006 35.00 36.40 34.90 36.30 1.60 4.61% 36.25 4 36.30 6 19.52
2014-05-20 3014 9695299 4712 359255207 36.80 37.80 36.20 36.20 0.10 -0.28% 36.20 5 36.30 14 19.46
2014-05-21 3014 2561327 1476 92147275 36.15 36.45 35.60 36.00 0.20 -0.55% 35.90 2 36.00 16 19.35
2014-05-22 3014 2999790 1611 110130422 36.45 37.05 36.30 36.55 0.55 1.53% 36.50 69 36.55 41 19.65
2014-05-23 3014 6226743 2992 232348143 36.75 37.80 36.65 37.00 0.45 1.23% 37.00 77 37.10 4 19.89
2014-05-26 3014 5276625 2655 198979331 37.75 38.20 37.05 37.20 0.20 0.54% 37.20 21 37.35 10 20.00
2014-05-27 3014 3035259 1446 111491666 37.10 37.50 36.30 37.00 0.20 -0.54% 37.00 1 37.05 7 19.89
2014-05-28 3014 8385663 2964 326839606 37.55 39.55 37.15 39.55 2.55 6.89% 39.55 18031 0.00 0 21.26
2014-05-29 3014 15470162 6365 620384444 40.40 40.70 39.30 39.65 0.10 0.25% 39.65 29 39.70 13 21.32
2014-05-30 3014 10204505 4857 416883733 40.10 41.55 39.75 41.50 1.85 4.67% 41.45 4 41.50 102 22.31
2014-06-03 3014 5047393 2758 206551094 42.00 42.20 40.05 40.40 1.10 -2.65% 40.40 71 40.45 1 21.72
2014-06-04 3014 7426580 3694 310727034 41.00 42.50 40.50 41.90 1.50 3.71% 41.85 24 41.90 1 22.53
2014-06-05 3014 6379514 3363 268773359 42.00 42.75 41.50 41.60 0.30 -0.72% 41.60 47 41.70 1 22.37
2014-06-06 3014 6466328 3393 270309042 42.00 42.95 40.70 40.80 0.80 -1.92% 40.75 15 40.80 170 21.94
2014-06-09 3014 4329764 2408 175377664 41.00 41.30 39.60 41.30 0.50 1.23% 41.20 9 41.30 23 22.20
2014-06-10 3014 3785923 1989 156510788 41.80 42.00 40.50 40.50 0.80 -1.94% 40.50 96 40.60 12 21.77
2014-06-11 3014 3036853 1686 123596608 40.50 41.20 40.20 40.50 0.00 0% 40.45 3 40.50 15 21.77
2014-06-12 3014 2543524 1455 103609067 40.80 41.10 40.40 40.45 0.05 -0.12% 40.45 24 40.50 2 21.75
2014-06-13 3014 3829056 1718 154970367 40.30 41.10 40.00 40.00 0.45 -1.11% 40.00 53 40.10 12 21.51
2014-06-16 3014 2965817 1599 120824639 40.45 41.30 40.05 41.05 1.05 2.62% 41.05 7 41.15 25 22.07
2014-06-17 3014 3800236 1655 156403535 40.85 41.50 40.70 41.05 0.00 0% 41.05 22 41.10 13 22.07
2014-06-18 3014 2643220 1470 107906266 41.30 41.50 40.20 40.50 0.55 -1.34% 40.45 3 40.50 9 21.77
2014-06-19 3014 2513273 1364 103615243 40.55 41.60 40.55 41.20 0.70 1.73% 41.20 41 41.25 23 22.15
2014-06-20 3014 2694750 1427 111966119 41.25 42.20 40.90 41.20 0.00 0% 41.15 13 41.20 8 22.15
2014-06-23 3014 4468002 2208 175279862 41.50 41.50 38.35 38.35 2.85 -6.92% 0.00 0 38.35 308 20.62
2014-06-24 3014 2188310 1274 83754624 38.35 38.70 37.40 38.70 0.35 0.91% 38.65 2 38.70 36 20.81
2014-06-25 3014 3598641 1949 142794956 38.70 40.50 38.30 39.50 0.80 2.07% 39.50 14 39.55 1 21.24
2014-06-26 3014 1525221 870 59997273 39.50 39.65 39.10 39.30 0.20 -0.51% 39.25 10 39.30 1 21.13
2014-06-27 3014 1253669 775 48920895 39.30 39.55 38.50 38.80 0.50 -1.27% 38.75 26 38.80 29 20.86
2014-06-30 3014 1062191 600 41599937 38.80 39.50 38.80 39.50 0.70 1.8% 39.20 10 39.50 1 21.24
2014-07-01 3014 2920391 1645 118010720 39.50 40.95 39.50 40.60 1.10 2.78% 40.60 31 40.65 5 21.83
2014-07-02 3014 3484609 1695 139882377 40.60 40.80 39.15 39.50 1.10 -2.71% 39.50 5 39.60 4 21.24
2014-07-03 3014 2063586 1168 82243176 39.70 40.15 39.55 39.85 0.35 0.89% 39.80 9 39.85 2 21.42
2014-07-04 3014 1288753 745 50951187 39.85 39.95 39.30 39.40 0.45 -1.13% 39.40 15 39.45 1 21.18
2014-07-07 3014 1714859 988 66563185 39.20 39.75 38.50 38.50 0.90 -2.28% 38.50 24 38.65 25 20.70
2014-07-08 3014 946509 584 36542636 38.50 38.95 38.40 38.40 0.10 -0.26% 38.40 22 38.50 1 20.65
2014-07-09 3014 1165371 651 45216478 38.80 39.20 38.50 38.55 0.15 0.39% 38.55 27 38.75 22 20.73
2014-07-10 3014 1434787 762 56103173 38.60 39.40 38.60 39.00 0.45 1.17% 38.95 10 39.00 3 20.97
2014-07-11 3014 1520129 831 58393326 39.20 39.50 37.60 38.10 0.90 -2.31% 38.10 4 38.20 4 20.48
2014-07-14 3014 1077555 646 40481343 38.00 38.10 37.10 37.45 0.65 -1.71% 37.45 16 37.50 112 20.13
2014-07-15 3014 941438 546 35511759 37.60 38.00 37.50 38.00 0.55 1.47% 37.95 42 38.00 23 20.43
2014-07-16 3014 1796891 860 67422925 38.15 38.15 37.10 37.40 0.60 -1.58% 37.35 36 37.50 4 20.11
2014-07-17 3014 1388902 834 51003715 36.45 37.10 36.45 36.50 0.00 -2.41% 36.50 33 36.70 5 19.62
2014-07-18 3014 641039 415 23367058 36.10 36.80 36.00 36.45 0.05 -0.14% 36.40 10 36.60 3 19.60
2014-07-21 3014 1261140 823 47035332 36.60 37.70 36.60 37.45 1.00 2.74% 37.40 8 37.45 6 20.13
2014-07-22 3014 524332 354 19544930 37.40 37.45 37.10 37.15 0.30 -0.8% 37.15 52 37.35 12 19.97
2014-07-24 3014 1293014 828 49116932 37.45 38.40 37.20 38.00 0.85 2.29% 38.00 5 38.05 1 20.43
2014-07-25 3014 1444350 845 55066651 38.20 38.60 37.60 37.60 0.40 -1.05% 37.60 7 37.80 29 20.22
2014-07-28 3014 829994 490 30890324 37.60 37.70 37.05 37.05 0.55 -1.46% 37.05 21 37.10 16 19.92
2014-07-29 3014 1237950 713 44998246 37.30 37.70 35.60 35.90 1.15 -3.1% 35.90 25 35.95 6 19.30
2014-07-30 3014 529551 364 19075485 36.00 36.40 35.65 35.95 0.05 0.14% 35.95 53 36.10 1 19.33
2014-07-31 3014 819244 443 29368535 36.10 36.15 35.65 35.65 0.30 -0.83% 35.65 38 35.85 18 19.17
2014-08-01 3014 539640 332 19250590 35.00 36.15 35.00 36.00 0.35 0.98% 35.95 5 36.00 14 19.35
2014-08-04 3014 354508 248 12789406 36.00 36.30 35.20 36.10 0.10 0.28% 36.10 20 36.15 5 19.41
2014-08-05 3014 650276 426 23233576 36.10 36.30 35.25 35.25 0.85 -2.35% 35.25 178 35.30 10 18.95
2014-08-06 3014 925055 519 31795286 35.30 35.45 33.00 34.40 0.85 -2.41% 34.40 4 34.60 37 18.49
2014-08-07 3014 514250 293 17661850 34.00 34.90 34.00 34.05 0.35 -1.02% 34.05 8 34.20 13 18.31
2014-08-08 3014 1012722 625 35111652 34.10 35.30 34.05 34.85 0.80 2.35% 34.85 26 34.90 1 18.74
2014-08-11 3014 3215311 1206 119459812 36.50 37.25 36.10 37.25 2.40 6.89% 37.25 63 0.00 0 16.20
2014-08-12 3014 1883007 1050 70132251 36.90 37.65 36.65 37.00 0.25 -0.67% 37.00 2 37.10 3 16.09
2014-08-13 3014 1075109 625 40379474 37.15 38.00 37.10 37.50 0.50 1.35% 37.50 4 37.60 19 16.30
2014-08-14 3014 1313887 737 49390758 37.80 38.20 36.90 37.15 0.35 -0.93% 37.15 1 37.25 7 16.15
2014-08-15 3014 663509 408 24691055 37.20 37.40 37.00 37.15 0.00 0% 37.15 25 37.20 1 16.15
2014-08-18 3014 968150 582 35544673 37.40 37.50 36.30 36.55 0.60 -1.62% 36.55 31 36.70 20 15.89
2014-08-19 3014 1029433 488 38214576 36.70 37.70 36.70 37.50 0.95 2.6% 37.50 33 37.55 10 16.30
2014-08-20 3014 6623608 3092 259210162 38.50 39.95 38.20 39.05 1.55 4.13% 39.05 6 39.10 7 16.98
2014-08-21 3014 1790134 997 69128157 39.05 39.15 38.20 38.55 0.50 -1.28% 38.55 13 38.60 63 16.76
2014-08-22 3014 1489799 902 57777483 38.75 39.05 38.55 38.80 0.25 0.65% 38.75 1 38.80 12 16.87
2014-08-25 3014 925817 478 35942066 39.05 39.15 38.60 38.80 0.00 0% 38.80 27 38.85 2 16.87
2014-08-26 3014 1641466 904 64446488 39.00 39.70 38.90 39.00 0.20 0.52% 39.00 146 39.20 2 16.96
2014-08-27 3014 1908638 1058 75373175 39.40 39.90 39.05 39.40 0.40 1.03% 39.35 13 39.40 102 17.13
2014-08-28 3014 1009825 674 39440185 39.60 39.60 38.75 38.85 0.55 -1.4% 38.85 8 38.90 9 16.89
2014-08-29 3014 638641 405 24849648 38.90 39.25 38.60 38.90 0.05 0.13% 38.90 4 38.95 10 16.91
2014-09-01 3014 1189214 602 46720761 39.25 39.70 39.00 39.00 0.10 0.26% 39.00 11 39.05 5 16.96
2014-09-02 3014 1381947 800 53653068 39.10 39.50 38.30 38.35 0.65 -1.67% 38.35 5 38.50 3 16.67
2014-09-03 3014 892755 559 34447190 39.00 39.00 38.35 38.35 0.00 0% 38.35 1 38.40 6 16.67
2014-09-04 3014 654632 425 25095992 38.35 38.65 38.15 38.15 0.20 -0.52% 38.15 21 38.20 19 16.59
2014-09-05 3014 562931 391 21604601 38.20 38.60 38.10 38.50 0.35 0.92% 38.50 3 38.55 13 16.74
2014-09-09 3014 3067681 1724 114032065 38.40 38.40 36.50 36.70 1.80 -4.68% 36.70 12 36.75 25 15.96
2014-09-10 3014 1277030 696 46335734 36.70 36.70 36.00 36.40 0.30 -0.82% 36.40 7 36.45 1 15.83
2014-09-11 3014 532227 343 19442395 36.55 36.70 36.35 36.35 0.05 -0.14% 36.35 16 36.50 1 15.80
2014-09-12 3014 1073990 577 38460790 36.35 36.70 35.45 35.60 0.75 -2.06% 35.60 15 35.65 55 15.48
2014-09-15 3014 684257 453 24302921 35.40 35.75 35.30 35.50 0.10 -0.28% 35.50 29 35.70 15 15.43
2014-09-16 3014 651234 334 23043449 35.60 35.90 35.05 35.05 0.45 -1.27% 35.05 17 35.25 3 15.24
2014-09-17 3014 684669 468 24208196 35.30 35.85 35.10 35.10 0.05 0.14% 35.10 11 35.15 4 15.26
2014-09-18 3014 608019 376 21404865 35.10 35.45 35.10 35.10 0.00 0% 35.10 23 35.20 41 15.26
2014-09-19 3014 1440572 838 52099920 35.45 36.55 35.45 36.15 1.05 2.99% 36.15 22 36.20 4 15.72
2014-09-22 3014 659096 416 23471906 36.00 36.00 35.40 35.50 0.65 -1.8% 35.45 12 35.50 1 15.43
2014-09-23 3014 1385359 816 50245449 35.40 36.65 35.40 36.65 1.15 3.24% 36.60 15 36.65 18 15.93
2014-09-24 3014 5116787 2703 192707299 37.30 38.25 36.80 36.80 0.15 0.41% 36.80 59 36.85 3 16.00
2014-09-25 3014 1478882 933 54241384 37.00 37.30 35.90 36.10 0.70 -1.9% 36.10 8 36.20 2 15.70
2014-09-26 3014 811568 499 28844876 35.10 36.00 35.10 35.80 0.30 -0.83% 35.80 7 35.85 3 15.57
2014-09-29 3014 851679 561 30331498 36.00 36.10 35.40 35.45 0.35 -0.98% 35.45 33 35.50 2 15.41
2014-09-30 3014 1253742 698 44115417 35.40 35.80 34.60 35.10 0.35 -0.99% 35.10 92 35.30 17 15.26
2014-10-01 3014 992910 555 35280177 35.30 35.75 35.25 35.30 0.20 0.57% 35.30 10 35.40 2 15.35
2014-10-02 3014 466594 323 16504413 35.10 35.65 34.90 35.65 0.35 0.99% 35.60 51 35.70 54 15.50
2014-10-03 3014 806617 446 29016625 35.70 36.10 35.65 36.00 0.35 0.98% 36.00 7 36.05 15 15.65
2014-10-06 3014 655504 365 23697463 35.95 36.35 35.80 36.20 0.20 0.56% 36.15 16 36.20 30 15.74
2014-10-07 3014 1138030 643 40279504 35.90 35.90 35.10 35.25 0.95 -2.62% 35.25 3 35.30 20 15.33
2014-10-08 3014 807916 454 28111450 35.00 35.25 34.60 34.60 0.65 -1.84% 34.55 16 34.60 13 15.04
2014-10-09 3014 4416574 1918 145339100 34.60 34.60 32.20 32.25 2.35 -6.79% 32.25 9 32.30 2 14.02
2014-10-13 3014 1190193 625 36642481 30.80 31.55 30.40 30.40 1.85 -5.74% 30.35 2 30.50 2 13.22
2014-10-14 3014 1005668 515 30940201 30.40 31.00 30.40 30.85 0.45 1.48% 30.80 9 30.85 4 13.41
2014-10-15 3014 898767 449 27574224 31.00 31.30 30.40 30.70 0.15 -0.49% 30.65 1 30.70 24 13.35
2014-10-16 3014 1239551 594 37053210 30.45 31.00 28.65 30.45 0.25 -0.81% 30.45 44 30.50 3 13.24
2014-10-17 3014 695516 415 21300505 30.60 31.10 30.20 30.30 0.15 -0.49% 30.30 8 30.45 3 13.17
2014-10-20 3014 741535 378 22841561 30.60 31.05 30.55 30.65 0.35 1.16% 30.65 4 30.80 12 13.33
2014-10-21 3014 665818 458 20542342 30.65 31.20 30.50 30.55 0.10 -0.33% 30.55 28 30.65 10 13.28
2014-10-22 3014 589238 361 18299421 31.10 31.30 30.80 30.80 0.25 0.82% 30.80 75 30.95 1 13.39
2014-10-23 3014 332041 225 10218348 30.80 31.00 30.55 30.70 0.10 -0.32% 30.70 3 30.75 4 13.35
2014-10-24 3014 770375 455 23295150 30.80 30.95 29.80 30.00 0.70 -2.28% 30.00 10 30.15 3 13.04
2014-10-27 3014 1876134 836 53402366 30.20 30.30 27.90 27.90 2.10 -7% 27.90 26 27.95 4 12.13
2014-10-28 3014 1511551 796 43805076 27.90 29.80 27.90 29.80 1.90 6.81% 29.70 2 29.80 58 12.96
2014-10-29 3014 2085287 1045 64331144 30.50 31.20 30.50 30.85 1.05 3.52% 30.85 7 31.00 12 13.41
2014-10-30 3014 1053488 592 32903174 30.80 31.60 30.60 31.25 0.40 1.3% 31.20 11 31.25 25 13.59
2014-10-31 3014 999933 467 31608474 31.90 31.90 31.40 31.70 0.45 1.44% 31.65 2 31.70 42 13.78
2014-11-03 3014 958104 556 30668545 31.70 32.35 31.70 31.80 0.10 0.32% 31.80 8 31.90 6 13.83
2014-11-04 3014 625976 383 19719040 32.00 32.00 31.30 31.45 0.35 -1.1% 31.45 1 31.50 3 13.67
2014-11-05 3014 3017924 1632 98885063 31.35 33.30 31.35 32.70 1.25 3.97% 32.65 3 32.70 3 14.22
2014-11-06 3014 1157063 638 37337188 32.60 32.70 31.80 31.80 0.90 -2.75% 31.80 4 32.00 2 13.83
2014-11-07 3014 600990 327 19288278 32.30 32.30 31.80 32.25 0.45 1.42% 32.20 5 32.25 1 14.02
2014-11-10 3014 2596115 976 83463988 32.00 32.70 31.45 31.80 0.45 -1.4% 31.80 7 31.85 1 12.82
2014-11-11 3014 544087 349 17411464 32.05 32.15 31.80 31.95 0.15 0.47% 31.95 33 32.00 3 12.88
2014-11-12 3014 789059 515 25347370 31.95 32.50 31.85 31.95 0.00 0% 31.90 24 32.00 10 12.88
2014-11-13 3014 497538 332 15976213 32.10 32.45 31.80 32.25 0.30 0.94% 32.10 2 32.25 5 13.00
2014-11-14 3014 445904 313 14371721 32.50 32.50 32.05 32.15 0.10 -0.31% 32.15 20 32.20 1 12.96
2014-11-17 3014 379312 245 12030907 32.40 32.40 31.50 31.55 0.60 -1.87% 31.55 14 31.75 5 12.72
2014-11-18 3014 758729 489 23268031 31.75 31.75 30.20 30.35 1.20 -3.8% 30.35 5 30.45 1 12.24
2014-11-19 3014 3445854 1711 110901016 30.85 32.45 30.80 32.40 2.05 6.75% 32.35 17 32.40 5 13.06
2014-11-20 3014 3798803 2106 125030431 32.25 33.50 32.05 33.20 0.80 2.47% 33.20 26 33.25 16 13.39
2014-11-21 3014 2347020 1425 78337759 33.60 33.80 32.80 33.45 0.25 0.75% 33.45 2 33.50 18 13.49
2014-11-24 3014 4228754 2285 147355497 35.30 35.30 34.40 34.45 1.00 2.99% 34.40 34 34.45 1 13.89
2014-11-25 3014 1755673 979 60828194 34.20 34.90 34.20 34.80 0.35 1.02% 34.75 3 34.80 19 14.03
2014-11-26 3014 1314925 744 45363916 34.80 34.80 34.30 34.40 0.40 -1.15% 34.40 15 34.60 5 13.87
2014-11-27 3014 1190658 684 41276652 34.60 34.85 34.50 34.60 0.20 0.58% 34.60 25 34.65 15 13.95
2014-11-28 3014 812316 508 27945847 34.60 34.75 34.25 34.25 0.35 -1.01% 34.25 22 34.30 52 13.81
2014-12-01 3014 1123136 696 38008992 33.00 34.30 33.00 34.05 0.20 -0.58% 34.05 6 34.10 9 13.73
2014-12-02 3014 1758556 1074 61152017 34.15 35.10 34.15 34.95 0.90 2.64% 34.85 1 34.95 9 14.09
2014-12-03 3014 2634967 1287 92779095 34.95 35.55 34.80 35.00 0.05 0.14% 35.00 59 35.10 7 14.11
2014-12-04 3014 6129351 2495 219336630 35.30 36.35 34.60 36.30 1.30 3.71% 36.25 14 36.30 70 14.64
2014-12-05 3014 9799613 4112 361243993 36.40 37.40 36.25 36.95 0.65 1.79% 36.90 6 36.95 8 14.90
2014-12-08 3014 2908468 1681 104933975 36.95 36.95 35.40 35.50 1.45 -3.92% 35.45 24 35.50 16 14.31
2014-12-09 3014 1430322 886 50014412 34.80 35.35 34.75 34.90 0.60 -1.69% 34.90 11 35.00 3 14.07
2014-12-10 3014 1306530 885 45639533 34.50 35.30 34.50 34.85 0.05 -0.14% 34.85 1 34.95 2 14.05
2014-12-11 3014 790123 553 27498161 34.60 35.10 34.55 34.80 0.05 -0.14% 34.80 12 34.85 2 14.03
2014-12-12 3014 737166 462 26661245 35.75 36.50 35.50 36.00 0.50 3.45% 36.25 13 36.30 12 15.43
2014-12-15 3014 9159763 4032 347123806 36.30 38.50 36.30 38.50 2.50 6.94% 38.50 9829 0.00 0 15.52
2014-12-16 3014 14346287 6438 562029945 39.15 39.70 38.25 38.60 0.10 0.26% 38.55 12 38.60 25 15.56
2014-12-17 3014 4373107 2422 168891613 38.60 39.10 38.10 38.20 0.40 -1.04% 38.20 4 38.30 23 15.40
2014-12-18 3014 3667398 2125 141745150 38.50 39.30 38.00 38.00 0.20 -0.52% 38.00 30 38.05 1 15.32
2014-12-19 3014 5285900 2564 201092673 38.50 38.90 37.05 37.20 0.80 -2.11% 37.15 13 37.20 38 15.00
2014-12-22 3014 3572799 1943 136827484 37.50 38.80 37.40 38.45 1.25 3.36% 38.40 31 38.45 2 15.50
2014-12-23 3014 1742102 993 66464674 38.50 38.65 37.90 38.05 0.40 -1.04% 38.05 26 38.15 4 15.34
2014-12-24 3014 2095863 1010 80403378 38.35 38.60 38.10 38.20 0.15 0.39% 38.20 13 38.25 24 15.40
2014-12-25 3014 2610313 1490 101321029 38.30 39.25 38.25 38.30 0.10 0.26% 38.30 29 38.40 2 15.44
2014-12-26 3014 2740318 1328 106344567 38.50 39.20 38.20 39.10 0.80 2.09% 39.00 103 39.10 26 15.77
2014-12-27 3014 2000119 1070 77855310 39.25 39.25 38.65 38.85 0.25 -0.64% 38.85 64 38.95 8 15.67
2014-12-29 3014 1839757 1027 71172920 38.95 39.25 38.50 38.50 0.35 -0.9% 38.50 28 38.60 19 15.52
2014-12-30 3014 1812451 1020 69038009 38.50 38.70 37.80 37.85 0.65 -1.69% 37.85 35 38.00 6 15.26
2014-12-31 3014 861944 560 32879322 37.85 38.35 37.85 38.20 0.35 0.92% 38.10 10 38.20 57 15.40