聯詠(3034)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　125.50
0
0%		123.50
-2
-1.59%		 　121.00
-2.5
-2.02%		124.50
3.5
2.89%		130.00
5.5
4.42%		130.50
0.5
0.38%		128.00
-2.5
-1.92%		 　130.00
2
1.56%		128.50
-1.5
-1.15%		130.00
1.5
1.17%		124.00
-6
-4.62%		122.50
-1.5
-1.21%		 　122.00
-0.5
-0.41%		125.00
3
2.46%		125.50
0.5
0.4%		122.00
-3.5
-2.79%		122.00
0
0%		 　121.50
-0.5
-0.41%		 124.48
2 月　　　　121.50
0
0%		120.00
-1.5
-1.23%		124.00
4
3.33%		 　125.00
1
0.81%		125.00
0
0%		130.50
5.5
4.4%		128.00
-2.5
-1.92%		133.00
5
3.91%		 　135.50
2.5
1.88%		134.50
-1
-0.74%		137.50
3
2.23%		137.50
0
0%		136.50
-1
-0.73%		 　136.50
0
0%		137.50
1
0.73%		138.50
1
0.73%		139.00
0.5
0.36%		 134.21
3 月　　146.00
7
5.04%		139.00
-7
-4.79%		140.50
1.5
1.08%		140.50
0
0%		139.50
-1
-0.71%		 　136.50
-3
-2.15%		136.50
0
0%		138.00
1.5
1.1%		139.00
1
0.72%		138.50
-0.5
-0.36%		 　140.00
1.5
1.08%		142.50
2.5
1.79%		142.00
-0.5
-0.35%		140.50
-1.5
-1.06%		138.50
-2
-1.42%		 　138.50
0
0%		138.50
0
0%		138.50
0
0%		141.00
2.5
1.81%		139.50
-1.5
-1.06%		 139.50
0
0%		139.5
4 月145.00
5.5
3.94%		148.00
3
2.07%		145.00
-3
-2.03%		 　　144.00
-1
-0.69%		142.00
-2
-1.39%		143.00
1
0.7%		143.50
0.5
0.35%		143.00
-0.5
-0.35%		 　140.00
-3
-2.1%		143.00
3
2.14%		144.00
1
0.7%		147.50
3.5
2.43%		145.50
-2
-1.36%		 　143.50
-2
-1.37%		142.50
-1
-0.7%		136.00
-6.5
-4.56%		139.00
3
2.21%		139.00
0
0%		 　138.00
-1
-0.72%		142.50
4.5
3.26%		139.50
-3
-2.11%		 142.37
5 月　142.50
3
2.15%		 　147.50
5
3.51%		150.00
2.5
1.69%		147.50
-2.5
-1.67%		147.50
0
0%		147.00
-0.5
-0.34%		 　144.00
-3
-2.04%		142.00
-2
-1.39%		144.50
2.5
1.76%		144.50
0
0%		144.00
-0.5
-0.35%		 　146.00
2
1.39%		145.00
-1
-0.68%		144.50
-0.5
-0.34%		146.00
1.5
1.04%		148.00
2
1.37%		 　150.00
2
1.35%		153.00
3
2%		154.00
1
0.65%		154.00
0
0%		153.50
-0.5
-0.32%		 147.33
6 月　　148.00
-5.5
-3.58%		148.00
0
0%		145.00
-3
-2.03%		148.00
3
2.07%		 　150.00
2
1.35%		150.00
0
0%		148.50
-1.5
-1%		145.00
-3.5
-2.36%		142.00
-3
-2.07%		 　145.00
3
2.11%		145.00
0
0%		146.50
1.5
1.03%		147.00
0.5
0.34%		147.50
0.5
0.34%		 　143.00
-4.5
-3.05%		141.00
-2
-1.4%		143.00
2
1.42%		144.00
1
0.7%		144.00
0
0%		 　147.00
3
2.08%		 146.02
7 月148.00
1
0.68%		149.00
1
0.68%		150.00
1
0.67%		148.00
-2
-1.33%		 　149.50
1.5
1.01%		153.50
4
2.68%		152.50
-1
-0.65%		154.50
2
1.31%		150.00
-4.5
-2.91%		 　151.50
1.5
1%		151.50
0
0%		150.00
-1.5
-0.99%		147.50
-2.5
-1.67%		147.50
0
0%		 　147.50
0
0%		148.50
1
0.68%		 149.50
1
0.67%		148.00
-1.5
-1%		 　154.50
6.5
4.39%		156.00
1.5
0.97%		155.00
-1
-0.64%		154.00
-1
-0.65%		150.69
8 月153.00
-1
-0.65%		 　154.00
1
0.65%		155.50
1.5
0.97%		155.50
0
0%		153.50
-2
-1.29%		150.50
-3
-1.95%		 　157.50
7
4.65%		157.50
0
0%		158.00
0.5
0.32%		154.50
-3.5
-2.22%		155.00
0.5
0.32%		 　154.00
-1
-0.65%		156.00
2
1.3%		151.00
-5
-3.21%		146.50
-4.5
-2.98%		153.00
6.5
4.44%		 　152.00
-1
-0.65%		154.00
2
1.32%		152.50
-1.5
-0.97%		152.00
-0.5
-0.33%		153.50
1.5
0.99%		 153.87
9 月154.00
0.5
0.33%		152.50
-1.5
-0.97%		154.50
2
1.31%		152.00
-2.5
-1.62%		154.00
2
1.32%		 　　154.00
0
0%		153.50
-0.5
-0.32%		153.00
-0.5
-0.33%		151.00
-2
-1.31%		 　150.00
-1
-0.66%		149.00
-1
-0.67%		153.00
4
2.68%		153.00
0
0%		151.50
-1.5
-0.98%		 　151.00
-0.5
-0.33%		150.00
-1
-0.66%		149.50
-0.5
-0.33%		148.00
-1.5
-1%		147.50
-0.5
-0.34%		 　146.50
-1
-0.68%		150.50
4
2.73%		 151.06
10 月148.00
-2.5
-1.66%		151.00
3
2.03%		151.00
0
0%		 　153.00
2
1.32%		152.50
-0.5
-0.33%		151.00
-1.5
-0.98%		151.50
0.5
0.33%		 　　143.50
-8
-5.28%		144.50
1
0.7%		144.50
0
0%		149.50
5
3.46%		150.00
0.5
0.33%		 　151.50
1.5
1%		151.00
-0.5
-0.33%		151.00
0
0%		155.50
4.5
2.98%		153.50
-2
-1.29%		 　155.00
1.5
0.98%		155.00
0
0%		156.50
1.5
0.97%		156.00
-0.5
-0.32%		157.00
1
0.64%		151.35
11 月 　160.00
3
1.91%		159.50
-0.5
-0.31%		160.50
1
0.63%		154.50
-6
-3.74%		164.50
10
6.47%		 　174.00
9.5
5.78%		169.00
-5
-2.87%		168.00
-1
-0.59%		169.50
1.5
0.89%		166.50
-3
-1.77%		 　168.00
1.5
0.9%		168.50
0.5
0.3%		168.50
0
0%		169.00
0.5
0.3%		173.00
4
2.37%		 　170.50
-2.5
-1.45%		170.00
-0.5
-0.29%		170.00
0
0%		173.00
3
1.76%		175.00
2
1.16%		 168.48
12 月175.00
0
0%		175.00
0
0%		173.00
-2
-1.14%		171.50
-1.5
-0.87%		169.50
-2
-1.17%		 　168.00
-1.5
-0.88%		169.00
1
0.6%		168.50
-0.5
-0.3%		171.00
2.5
1.48%		170.00
-1
-0.58%		 　171.50
1.5
0.88%		166.00
-5.5
-3.21%		167.00
1
0.6%		171.00
4
2.4%		170.00
-1
-0.58%		 　169.50
-0.5
-0.29%		172.00
2.5
1.47%		172.00
0
0%		171.50
-0.5
-0.29%		169.50
-2
-1.17%		172.00
2.5
1.47%		 175.50
3.5
2.03%		180.00
4.5
2.56%		178.00
-2
-1.11%		171.45

說明:最高漲幅:6.47%最低跌幅:-5.28% 最高價:180.00最低價:120.00平均價:148.73,灰色底表示週末,漲139天(361.5)元,跌126天(-255.5)元,平盤49天
6%=3,5%=7,4%=9,3%=9,2%=30,1%=66,0%=64,-0%=3,-1%=5,-2%=8,-3%=24,-4%=27,-5%=59,

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 3034 4703847 2906 586023791 122.50 126.00 122.50 125.50 3.50 0% 125.00 197 125.50 42 15.63
2014-01-03 3034 4499416 2028 557618372 125.00 125.50 122.50 123.50 2.00 -1.59% 123.50 316 124.00 54 15.38
2014-01-06 3034 4626051 2718 562797171 123.50 123.50 119.50 121.00 2.50 -2.02% 121.00 1 121.50 80 15.07
2014-01-07 3034 5532769 2795 687975484 122.00 125.50 121.50 124.50 3.50 2.89% 124.00 401 124.50 51 15.50
2014-01-08 3034 8725199 5205 1126787370 125.50 132.50 125.50 130.00 5.50 4.42% 129.50 79 130.00 2 16.19
2014-01-09 3034 8369429 4504 1100840977 130.50 135.00 129.00 130.50 0.50 0.38% 130.00 32 130.50 26 16.25
2014-01-10 3034 3873766 1957 498669018 131.50 131.50 127.50 128.00 2.50 -1.92% 128.00 6 128.50 99 15.94
2014-01-13 3034 4682507 2277 610124880 129.00 132.50 129.00 130.00 2.00 1.56% 130.00 108 130.50 8 16.19
2014-01-14 3034 2822105 1738 363831045 128.50 131.00 127.50 128.50 1.50 -1.15% 128.50 15 129.00 440 16.00
2014-01-15 3034 6538076 3380 837317380 129.00 130.00 126.00 130.00 1.50 1.17% 129.50 50 130.00 324 16.19
2014-01-16 3034 7260823 4314 915418552 128.00 129.00 124.00 124.00 6.00 -4.62% 124.00 200 124.50 14 15.44
2014-01-17 3034 5698758 3248 701852609 124.00 126.00 122.00 122.50 1.50 -1.21% 122.50 130 123.00 10 15.26
2014-01-20 3034 4431058 2841 541978076 122.50 124.50 121.00 122.00 0.50 -0.41% 122.00 79 122.50 28 15.19
2014-01-21 3034 4880970 2662 610481750 123.50 126.50 123.00 125.00 3.00 2.46% 125.00 8 125.50 159 15.57
2014-01-22 3034 4867403 2750 613929071 125.00 127.50 125.00 125.50 0.50 0.4% 125.50 209 126.00 123 15.63
2014-01-23 3034 4641495 2636 573451390 125.50 126.00 122.00 122.00 3.50 -2.79% 122.00 343 122.50 12 15.19
2014-01-24 3034 3148743 1953 383895146 122.00 123.00 120.50 122.00 0.00 0% 122.00 200 122.50 19 15.19
2014-01-27 3034 4125832 2186 497184084 120.50 121.50 119.00 121.50 0.50 -0.41% 121.00 409 121.50 40 15.13
2014-02-05 3034 6832730 3664 813912153 118.00 122.00 117.50 121.50 0.00 0% 121.00 23 121.50 113 15.13
2014-02-06 3034 4922948 2197 593230730 121.00 122.00 119.00 120.00 1.50 -1.23% 120.00 382 120.50 13 14.94
2014-02-07 3034 7006147 3617 866077228 121.50 125.50 121.00 124.00 4.00 3.33% 124.00 28 124.50 23 15.44
2014-02-10 3034 3294995 2097 414540875 126.00 126.50 125.00 125.00 1.00 0.81% 125.00 234 125.50 38 15.57
2014-02-11 3034 2948520 1752 371788000 125.50 127.00 125.00 125.00 0.00 0% 125.00 451 125.50 11 15.57
2014-02-12 3034 9906506 5098 1290401518 126.00 132.50 126.00 130.50 5.50 4.4% 130.00 66 130.50 118 16.25
2014-02-13 3034 7250231 3912 947999068 132.50 134.00 128.00 128.00 2.50 -1.92% 127.50 219 128.50 1 15.94
2014-02-14 3034 8914098 5556 1181325534 130.00 134.00 130.00 133.00 5.00 3.91% 132.50 103 133.00 81 16.56
2014-02-17 3034 7241925 4411 971771329 134.50 136.00 131.50 135.50 2.50 1.88% 135.00 34 135.50 179 16.87
2014-02-18 3034 5504142 2854 743544028 135.50 137.00 134.00 134.50 1.00 -0.74% 134.50 49 135.00 336 16.75
2014-02-19 3034 5391718 3557 735869995 135.00 138.00 134.50 137.50 3.00 2.23% 137.00 38 137.50 84 17.12
2014-02-20 3034 3917383 2535 535412971 136.50 137.50 135.50 137.50 0.00 0% 137.00 3 137.50 206 17.12
2014-02-21 3034 5247038 2672 715727168 139.00 139.50 134.00 136.50 1.00 -0.73% 136.00 14 136.50 55 17.00
2014-02-24 3034 3245498 1848 442999228 137.00 137.50 135.50 136.50 0.00 0% 136.00 125 136.50 1 17.00
2014-02-25 3034 2688390 2009 369679430 137.50 138.50 136.50 137.50 1.00 0.73% 137.50 66 138.00 58 17.12
2014-02-26 3034 2748524 1947 379119546 137.00 138.50 137.00 138.50 1.00 0.73% 138.00 51 138.50 4 17.25
2014-02-27 3034 5708457 3613 796053283 139.50 141.50 138.00 139.00 0.50 0.36% 139.00 18 139.50 53 17.31
2014-03-03 3034 6988621 4533 991159337 139.00 146.00 137.50 146.00 7.00 5.04% 145.50 16 146.00 190 18.18
2014-03-04 3034 6729279 4440 953001141 143.50 145.00 139.00 139.00 7.00 -4.79% 139.00 104 139.50 28 17.31
2014-03-05 3034 5133303 2643 720984059 141.50 142.50 139.50 140.50 1.50 1.08% 140.50 14 141.00 418 17.50
2014-03-06 3034 4736088 2165 664381320 141.00 143.00 139.00 140.50 0.00 0% 140.00 76 140.50 1086 17.50
2014-03-07 3034 5225741 2701 735586859 143.00 144.00 139.50 139.50 1.00 -0.71% 139.50 47 140.00 18 17.37
2014-03-10 3034 3361696 2170 459326156 138.00 139.50 135.00 136.50 3.00 -2.15% 136.50 309 137.00 124 17.00
2014-03-11 3034 5238573 2788 720580709 137.00 139.50 136.50 136.50 0.00 0% 136.50 300 137.00 657 17.00
2014-03-12 3034 2658973 1515 365351274 136.50 138.50 136.50 138.00 1.50 1.1% 137.50 87 138.00 406 17.19
2014-03-13 3034 7446086 3339 1032169954 139.00 140.50 137.50 139.00 1.00 0.72% 138.50 216 139.00 115 17.31
2014-03-14 3034 5313594 2609 740241264 140.00 141.00 138.50 138.50 0.50 -0.36% 138.50 196 139.00 25 17.25
2014-03-17 3034 2416001 1302 337086140 139.50 140.50 138.50 140.00 1.50 1.08% 140.00 63 140.50 107 17.43
2014-03-18 3034 6326357 3476 904950862 142.00 144.00 142.00 142.50 2.50 1.79% 142.50 23 143.00 27 17.75
2014-03-19 3034 3169488 1737 451090046 143.50 144.00 141.00 142.00 0.50 -0.35% 141.50 102 142.00 13 18.21
2014-03-20 3034 5486479 2694 772246060 143.00 143.00 139.50 140.50 1.50 -1.06% 140.50 59 141.00 136 18.01
2014-03-21 3034 5231087 2320 726452006 141.50 142.50 137.50 138.50 2.00 -1.42% 138.50 165 139.00 27 17.76
2014-03-24 3034 5755585 2711 793716601 138.50 139.50 137.00 138.50 0.00 0% 138.50 110 139.00 52 17.76
2014-03-25 3034 3987668 1994 555542513 138.50 141.50 138.50 138.50 0.00 0% 138.50 234 139.00 16 17.76
2014-03-26 3034 4843158 2295 670141962 140.00 140.50 137.50 138.50 0.00 0% 138.00 143 138.50 471 17.76
2014-03-27 3034 4960285 2694 694154185 139.00 142.00 139.00 141.00 2.50 1.81% 141.00 75 141.50 56 18.08
2014-03-28 3034 6026031 2807 836991317 141.00 141.50 137.00 139.50 1.50 -1.06% 139.00 22 139.50 62 17.88
2014-03-31 3034 4643077 2242 645063238 142.00 142.00 137.50 139.50 0.00 0% 139.00 38 139.50 680 17.88
2014-04-01 3034 10134939 5959 1465638655 142.00 148.00 141.00 145.00 5.50 3.94% 145.00 891 145.50 3 18.59
2014-04-02 3034 6944013 3474 1020782400 145.50 148.00 145.50 148.00 3.00 2.07% 147.50 127 148.00 538 18.97
2014-04-03 3034 5164695 3023 753164275 149.50 150.00 144.50 145.00 3.00 -2.03% 144.50 53 145.00 70 18.59
2014-04-07 3034 5272194 3426 755574916 143.50 145.00 142.00 144.00 1.00 -0.69% 143.50 29 144.00 31 18.46
2014-04-08 3034 4832850 2791 685228700 143.00 143.00 140.50 142.00 2.00 -1.39% 142.00 26 142.50 7 18.21
2014-04-09 3034 5413011 3029 774394562 144.00 144.50 142.00 143.00 1.00 0.7% 142.50 62 143.00 283 18.33
2014-04-10 3034 4051951 2076 577735444 144.50 145.00 141.50 143.50 0.50 0.35% 143.00 8 143.50 236 18.40
2014-04-11 3034 3179766 1986 452159038 141.50 143.00 141.00 143.00 0.50 -0.35% 142.50 192 143.00 22 18.33
2014-04-14 3034 2675686 1762 378722540 142.00 144.00 140.00 140.00 3.00 -2.1% 140.00 208 140.50 1 17.95
2014-04-15 3034 3652412 2079 520246916 141.00 144.00 140.50 143.00 3.00 2.14% 143.00 294 143.50 50 18.33
2014-04-16 3034 5335933 3183 769989852 144.00 145.00 143.00 144.00 1.00 0.7% 144.00 137 144.50 130 18.46
2014-04-17 3034 6143512 3635 898949496 145.00 148.00 143.50 147.50 3.50 2.43% 147.50 48 148.00 682 18.91
2014-04-18 3034 2583838 1514 375946010 147.50 147.50 144.50 145.50 2.00 -1.36% 145.00 20 146.00 61 18.65
2014-04-21 3034 3426004 2398 490949569 145.00 145.50 142.00 143.50 2.00 -1.37% 143.50 54 144.00 11 18.40
2014-04-22 3034 6349324 2747 905392662 144.00 144.50 141.50 142.50 1.00 -0.7% 142.50 67 143.00 68 18.27
2014-04-23 3034 16144222 7683 2147483647 141.50 142.00 133.50 136.00 6.50 -4.56% 136.00 91 136.50 29 17.44
2014-04-24 3034 7064764 3957 969215696 137.00 139.00 135.00 139.00 3.00 2.21% 138.50 30 139.00 93 17.82
2014-04-25 3034 5426593 2677 751515127 139.00 140.00 137.00 139.00 0.00 0% 138.50 122 139.00 89 17.82
2014-04-28 3034 4031472 1895 554702608 137.00 139.00 136.50 138.00 1.00 -0.72% 138.00 282 138.50 105 17.69
2014-04-29 3034 4068061 2424 573565723 138.50 143.50 138.00 142.50 4.50 3.26% 142.00 161 142.50 54 18.27
2014-04-30 3034 6395974 3855 889869860 142.50 142.50 137.00 139.50 3.00 -2.11% 139.50 10 140.00 299 17.88
2014-05-02 3034 6687896 3434 954446279 141.50 144.50 141.00 142.50 3.00 2.15% 142.50 255 143.00 8 18.27
2014-05-05 3034 8412145 4706 1229525315 144.50 148.00 142.50 147.50 5.00 3.51% 147.50 84 148.00 1032 18.91
2014-05-06 3034 10571140 5129 1569552860 147.50 151.50 144.50 150.00 2.50 1.69% 150.00 267 150.50 60 19.23
2014-05-07 3034 11851931 5884 1770404813 153.00 153.00 146.00 147.50 2.50 -1.67% 147.50 43 148.00 14 18.14
2014-05-08 3034 3998104 2241 591385834 149.50 149.50 146.50 147.50 0.00 0% 147.00 206 147.50 7 18.14
2014-05-09 3034 3350026 1728 493643322 149.00 149.00 146.00 147.00 0.50 -0.34% 146.50 47 147.00 17 18.08
2014-05-12 3034 4107496 1773 591373214 146.50 147.00 142.00 144.00 3.00 -2.04% 143.50 26 144.00 589 17.71
2014-05-13 3034 3264886 2034 468159762 146.50 146.50 142.00 142.00 2.00 -1.39% 142.00 200 142.50 6 17.47
2014-05-14 3034 2474167 1239 355104126 143.00 144.50 142.50 144.50 2.50 1.76% 144.50 32 145.00 187 17.77
2014-05-15 3034 1723063 925 247899072 143.00 145.00 143.00 144.50 0.00 0% 144.00 25 144.50 67 17.77
2014-05-16 3034 5832677 2866 828186811 142.50 144.00 139.50 144.00 0.50 -0.35% 143.50 5 144.00 131 17.71
2014-05-19 3034 3640460 1827 526414423 142.00 146.00 142.00 146.00 2.00 1.39% 145.50 6 146.00 59 17.96
2014-05-20 3034 2144143 1430 313425164 146.00 147.50 145.00 145.00 1.00 -0.68% 145.00 375 145.50 11 17.84
2014-05-21 3034 3019430 1349 436770200 146.00 147.00 143.50 144.50 0.50 -0.34% 144.00 65 144.50 5 17.77
2014-05-22 3034 1867407 981 271310712 146.00 146.00 144.50 146.00 1.50 1.04% 145.50 32 146.00 58 17.96
2014-05-23 3034 2375698 1514 348910946 146.00 148.00 145.50 148.00 2.00 1.37% 147.50 7 148.00 267 18.20
2014-05-26 3034 3221403 1958 480428237 146.50 150.50 146.50 150.00 2.00 1.35% 150.00 226 150.50 86 18.45
2014-05-27 3034 6011485 3384 918555720 150.00 154.50 150.00 153.00 3.00 2% 152.50 53 153.00 49 18.82
2014-05-28 3034 5588030 2633 857205090 153.00 155.00 152.00 154.00 1.00 0.65% 154.00 237 154.50 88 18.94
2014-05-29 3034 2952461 1760 453985533 153.50 154.50 153.00 154.00 0.00 0% 153.50 31 154.00 76 18.94
2014-05-30 3034 4596260 2609 705042641 154.50 154.50 151.50 153.50 0.50 -0.32% 152.50 10 153.50 224 18.88
2014-06-03 3034 3343345 2222 500081060 152.50 153.00 147.50 148.00 5.50 -3.58% 147.50 98 148.00 27 18.20
2014-06-04 3034 3977723 2109 586289781 148.00 149.50 146.00 148.00 0.00 0% 147.50 58 148.00 255 18.20
2014-06-05 3034 5445215 3265 788801175 147.00 148.00 143.50 145.00 3.00 -2.03% 144.50 121 145.00 50 17.84
2014-06-06 3034 8166643 3142 1208568664 147.00 150.00 146.00 148.00 3.00 2.07% 148.00 14 148.50 321 18.20
2014-06-09 3034 5265237 2734 789806050 150.00 151.00 148.00 150.00 2.00 1.35% 150.00 345 150.50 87 18.45
2014-06-10 3034 2806049 1365 420299801 150.00 150.50 148.50 150.00 0.00 0% 149.50 17 150.00 147 18.45
2014-06-11 3034 2727023 1760 406019407 151.00 151.50 147.50 148.50 1.50 -1% 148.50 33 149.00 148 18.27
2014-06-12 3034 6236812 3193 907132740 146.50 147.00 144.50 145.00 3.50 -2.36% 144.50 238 145.00 214 17.84
2014-06-13 3034 9298064 4637 1320593088 144.00 144.50 140.00 142.00 3.00 -2.07% 141.50 23 142.00 222 17.47
2014-06-16 3034 6516606 3160 933781700 142.00 145.00 141.50 145.00 3.00 2.11% 144.50 1 145.00 439 17.84
2014-06-17 3034 4122656 1612 598743620 146.00 146.50 143.50 145.00 0.00 0% 145.00 950 145.50 6 17.84
2014-06-18 3034 4158871 1960 605475225 146.00 146.50 144.50 146.50 1.50 1.03% 146.00 7 146.50 118 18.02
2014-06-19 3034 2443771 1224 358324337 146.50 147.50 145.00 147.00 0.50 0.34% 147.00 266 147.50 287 18.08
2014-06-20 3034 2376153 975 347958907 146.00 147.50 145.00 147.50 0.50 0.34% 147.00 108 147.50 67 18.14
2014-06-23 3034 3831880 1954 554226720 147.50 147.50 142.50 143.00 4.50 -3.05% 143.00 68 143.50 2 17.59
2014-06-24 3034 5857531 2325 832432132 142.00 144.00 141.00 141.00 2.00 -1.4% 140.50 225 141.00 64 17.34
2014-06-25 3034 4166540 1732 591137180 141.50 144.00 139.00 143.00 2.00 1.42% 143.00 529 143.50 20 17.59
2014-06-26 3034 1100411 807 157900773 144.00 144.50 142.50 144.00 1.00 0.7% 143.50 33 144.00 100 17.71
2014-06-27 3034 3653279 1699 528394788 144.00 145.50 143.00 144.00 0.00 0% 144.00 53 144.50 4 17.71
2014-06-30 3034 2610430 1548 380346780 145.50 147.00 143.50 147.00 3.00 2.08% 146.50 5 147.00 307 18.08
2014-07-01 3034 2535916 1615 375497068 147.00 149.00 146.00 148.00 1.00 0.68% 148.00 21 148.50 275 18.20
2014-07-02 3034 4199631 2335 626892194 149.50 150.50 147.00 149.00 1.00 0.68% 148.50 4 149.00 10 18.33
2014-07-03 3034 2126187 1240 315456863 148.00 150.00 147.00 150.00 1.00 0.67% 149.00 9 150.00 298 18.45
2014-07-04 3034 1607607 978 238188729 149.50 149.50 147.00 148.00 2.00 -1.33% 148.00 133 148.50 16 18.20
2014-07-07 3034 2316685 1436 343417065 146.00 149.50 146.00 149.50 1.50 1.01% 148.50 24 149.50 11 18.39
2014-07-08 3034 5619171 2949 856275067 150.50 153.50 150.50 153.50 4.00 2.68% 153.00 16 153.50 32 18.88
2014-07-09 3034 3312093 1881 506442213 153.50 154.50 151.50 152.50 1.00 -0.65% 152.50 8 153.00 206 18.76
2014-07-10 3034 4658008 2458 717832212 153.50 154.50 153.00 154.50 2.00 1.31% 154.00 128 154.50 168 19.00
2014-07-11 3034 4827760 1859 727347500 153.50 153.50 147.50 150.00 4.50 -2.91% 149.50 22 150.00 101 18.45
2014-07-14 3034 4233255 2327 636927371 150.00 153.00 149.00 151.50 1.50 1% 151.00 2 151.50 46 18.63
2014-07-15 3034 4963368 2119 747805380 152.00 152.50 149.50 151.50 0.00 0% 151.00 55 151.50 328 18.63
2014-07-16 3034 2443224 1056 366305876 151.50 151.50 149.00 150.00 1.50 -0.99% 149.50 259 150.00 169 18.45
2014-07-17 3034 3076251 1953 456231018 150.50 151.00 147.00 147.50 2.50 -1.67% 147.50 78 148.00 46 18.14
2014-07-18 3034 2927349 1318 431497303 146.00 149.50 146.00 147.50 0.00 0% 147.00 59 147.50 560 18.14
2014-07-21 3034 1830200 1046 269867795 148.00 149.50 146.50 147.50 0.00 0% 147.00 386 147.50 344 18.14
2014-07-22 3034 1669526 1110 246893580 148.00 148.50 147.50 148.50 1.00 0.68% 148.00 58 148.50 97 18.27
2014-07-24 3034 1210681 896 180555469 148.50 150.00 148.50 149.50 1.00 0.67% 149.00 87 149.50 5 18.39
2014-07-25 3034 3530937 1835 518752676 149.50 150.00 144.00 148.00 1.50 -1% 147.50 23 148.00 39 18.20
2014-07-28 3034 8112361 3960 1223749594 148.50 158.00 144.50 154.50 6.50 4.39% 154.00 115 154.50 26 19.00
2014-07-29 3034 7229387 2982 1116566262 155.50 156.00 152.00 156.00 1.50 0.97% 156.00 186 156.50 168 19.19
2014-07-30 3034 4524257 2047 701257696 156.00 156.50 153.50 155.00 1.00 -0.64% 154.50 98 155.00 12 19.07
2014-07-31 3034 5609124 2837 880998472 156.00 161.50 154.00 154.00 1.00 -0.65% 154.00 260 154.50 13 18.94
2014-08-01 3034 6153332 2896 926052796 151.00 154.50 147.50 153.00 1.00 -0.65% 152.50 7 153.00 6 18.82
2014-08-04 3034 3618177 1647 559406081 154.00 156.00 153.00 154.00 1.00 0.65% 154.00 41 154.50 7 18.94
2014-08-05 3034 5440138 3284 860575813 157.00 163.50 155.00 155.50 1.50 0.97% 155.50 23 156.00 7 19.13
2014-08-06 3034 3650407 2178 566136779 157.50 158.50 152.00 155.50 0.00 0% 155.50 51 156.00 3 19.13
2014-08-07 3034 6016403 3021 932420352 156.00 159.00 152.50 153.50 2.00 -1.29% 153.50 56 154.00 31 17.09
2014-08-08 3034 3557959 2652 538008809 152.50 153.00 150.00 150.50 3.00 -1.95% 150.50 9 151.00 61 16.76
2014-08-11 3034 4093808 2456 640554164 152.50 158.50 152.50 157.50 7.00 4.65% 157.00 281 157.50 16 17.54
2014-08-12 3034 3381841 2285 534682946 157.50 160.00 156.00 157.50 0.00 0% 157.50 198 158.00 8 17.54
2014-08-13 3034 3622183 2045 572852414 158.50 159.50 155.50 158.00 0.50 0.32% 158.00 94 158.50 289 17.59
2014-08-14 3034 4390077 2547 678338358 153.50 156.50 152.00 154.50 0.00 -2.22% 154.50 19 155.00 10 17.20
2014-08-15 3034 2472202 1580 384496702 156.00 157.00 154.00 155.00 0.50 0.32% 155.00 55 155.50 6 17.26
2014-08-18 3034 1541660 1033 239542128 155.00 157.00 154.00 154.00 1.00 -0.65% 154.00 295 154.50 7 17.15
2014-08-19 3034 1713179 1121 266428245 155.00 156.00 154.50 156.00 2.00 1.3% 155.50 8 156.00 239 17.37
2014-08-20 3034 4355869 2663 664717719 156.00 157.00 151.00 151.00 5.00 -3.21% 151.00 210 152.00 246 16.82
2014-08-21 3034 8306386 4550 1216167242 150.50 151.50 143.50 146.50 4.50 -2.98% 146.00 64 146.50 17 16.31
2014-08-22 3034 4297269 2576 649544014 148.00 153.50 148.00 153.00 6.50 4.44% 152.50 160 153.00 102 17.04
2014-08-25 3034 1085869 946 165294588 153.00 153.50 151.00 152.00 1.00 -0.65% 152.00 9 152.50 3 16.93
2014-08-26 3034 1522961 1070 233523033 153.50 154.00 152.00 154.00 2.00 1.32% 153.00 19 154.00 136 17.15
2014-08-27 3034 1650210 1117 253249920 155.00 155.50 152.50 152.50 1.50 -0.97% 152.50 74 153.00 85 16.98
2014-08-28 3034 1570366 1159 239573308 154.00 154.00 151.50 152.00 0.50 -0.33% 152.00 7 152.50 31 16.93
2014-08-29 3034 2343299 1390 362400747 153.50 157.00 151.50 153.50 1.50 0.99% 153.50 85 154.00 3 17.09
2014-09-01 3034 1647473 1213 254264098 155.50 156.00 152.50 154.00 0.50 0.33% 153.50 173 154.00 36 17.15
2014-09-02 3034 2064343 1002 316583960 153.50 155.00 152.50 152.50 1.50 -0.97% 152.50 148 153.00 14 16.98
2014-09-03 3034 2098350 1153 322592220 154.00 154.50 152.00 154.50 2.00 1.31% 154.00 1 154.50 423 17.20
2014-09-04 3034 2197187 1271 335523424 154.00 155.50 151.50 152.00 2.50 -1.62% 151.50 45 152.00 26 16.93
2014-09-05 3034 867361 597 132881733 152.50 154.00 152.00 154.00 2.00 1.32% 153.50 20 154.00 13 17.15
2014-09-09 3034 2288668 1523 354002036 155.50 156.00 153.50 154.00 0.00 0% 153.50 98 154.00 21 17.15
2014-09-10 3034 1399149 1130 213693867 154.00 154.00 151.50 153.50 0.50 -0.32% 153.50 132 154.00 147 17.09
2014-09-11 3034 1151982 731 177075233 154.50 154.50 153.00 153.00 0.50 -0.33% 153.00 23 153.50 10 17.04
2014-09-12 3034 1906818 1136 286744336 152.50 152.50 148.50 151.00 2.00 -1.31% 151.00 3 151.50 314 16.82
2014-09-15 3034 1377171 990 207030562 151.00 151.50 149.50 150.00 1.00 -0.66% 150.00 47 150.50 77 16.70
2014-09-16 3034 1030325 715 154339085 150.00 151.00 149.00 149.00 1.00 -0.67% 149.00 11 149.50 1 16.59
2014-09-17 3034 3042650 2149 463266117 150.00 153.50 150.00 153.00 4.00 2.68% 152.50 49 153.00 27 17.04
2014-09-18 3034 1229157 888 187502439 152.50 153.50 151.50 153.00 0.00 0% 152.50 33 153.00 372 17.04
2014-09-19 3034 1584140 1014 241644640 152.00 154.00 151.50 151.50 1.50 -0.98% 151.50 83 152.00 1 16.87
2014-09-22 3034 1697553 1032 254701450 151.00 151.50 149.00 151.00 0.50 -0.33% 150.50 5 151.00 95 16.82
2014-09-23 3034 887978 634 133259722 150.00 151.00 149.00 150.00 1.00 -0.66% 149.50 134 150.50 42 16.70
2014-09-24 3034 1022516 613 153090127 149.50 150.50 149.00 149.50 0.50 -0.33% 149.50 50 150.00 65 16.65
2014-09-25 3034 2139648 1538 315730404 150.00 151.00 146.50 148.00 1.50 -1% 147.50 2 148.00 80 16.48
2014-09-26 3034 2197859 1565 321431193 146.50 147.50 145.00 147.50 0.50 -0.34% 147.00 4 147.50 47 16.43
2014-09-29 3034 2008358 1321 294909626 147.00 147.50 146.00 146.50 1.00 -0.68% 146.50 18 147.00 758 16.31
2014-09-30 3034 1786065 1204 265256211 147.50 150.50 146.50 150.50 4.00 2.73% 150.00 5 150.50 24 16.76
2014-10-01 3034 2646055 1652 395264609 148.00 152.00 147.50 148.00 2.50 -1.66% 148.00 1 148.50 19 16.48
2014-10-02 3034 1731511 1200 259059150 149.50 151.00 147.50 151.00 3.00 2.03% 150.50 7 151.00 19 16.82
2014-10-03 3034 1959041 1457 296097191 151.00 152.00 149.50 151.00 0.00 0% 150.50 285 151.00 3 16.82
2014-10-06 3034 1465993 1096 223513426 152.50 153.50 150.50 153.00 2.00 1.32% 153.00 33 153.50 116 17.04
2014-10-07 3034 2172975 1299 331815225 154.00 154.00 151.50 152.50 0.50 -0.33% 152.00 10 152.50 11 16.98
2014-10-08 3034 2859299 1507 433191850 152.00 153.50 150.00 151.00 1.50 -0.98% 150.50 16 151.00 249 16.82
2014-10-09 3034 2040783 1340 308719800 152.00 152.50 150.00 151.50 0.50 0.33% 151.00 119 151.50 83 16.87
2014-10-13 3034 4091914 2328 591650570 144.00 146.50 143.00 143.50 8.00 -5.28% 143.50 41 144.00 37 15.98
2014-10-14 3034 2605882 1558 378315949 144.50 146.50 144.00 144.50 1.00 0.7% 144.50 12 145.00 54 16.09
2014-10-15 3034 4583214 2670 663049421 145.50 147.00 143.00 144.50 0.00 0% 144.00 11 144.50 64 16.09
2014-10-16 3034 4677269 2971 690643707 144.50 153.00 142.50 149.50 5.00 3.46% 149.50 241 150.00 5 16.65
2014-10-17 3034 5294415 2320 793539078 149.50 151.50 148.00 150.00 0.50 0.33% 149.50 2 150.00 68 16.70
2014-10-20 3034 2173900 1246 329393900 151.50 153.00 150.00 151.50 1.50 1% 151.00 129 151.50 15 16.87
2014-10-21 3034 1927412 1536 291686212 151.50 152.50 150.50 151.00 0.50 -0.33% 150.50 59 151.00 20 16.82
2014-10-22 3034 2044121 1347 311436271 153.00 153.50 151.00 151.00 0.00 0% 151.00 56 151.50 1 16.82
2014-10-23 3034 4414615 2671 682190825 153.00 156.00 152.50 155.50 4.50 2.98% 155.00 55 155.50 9 17.32
2014-10-24 3034 3235128 1676 502644584 155.50 157.00 153.50 153.50 2.00 -1.29% 153.50 87 154.00 303 17.09
2014-10-27 3034 2710242 1625 420363010 155.00 157.00 153.50 155.00 1.50 0.98% 155.00 1 155.50 18 17.26
2014-10-28 3034 1827381 1368 284131860 156.50 157.00 154.50 155.00 0.00 0% 155.00 163 155.50 5 17.26
2014-10-29 3034 1630681 1250 254661236 155.50 157.00 155.00 156.50 1.50 0.97% 156.00 36 156.50 25 17.43
2014-10-30 3034 1777339 1135 278283884 157.00 157.00 156.00 156.00 0.50 -0.32% 156.00 138 156.50 9 17.37
2014-10-31 3034 1588804 1004 248861816 157.00 157.00 156.00 157.00 1.00 0.64% 157.00 3 157.50 217 17.48
2014-11-03 3034 6999614 4059 1137319409 158.00 167.50 158.00 160.00 3.00 1.91% 159.50 29 160.00 465 17.82
2014-11-04 3034 3193268 2003 509991234 160.00 161.50 158.00 159.50 0.50 -0.31% 159.50 10 160.00 936 17.76
2014-11-05 3034 3445073 1834 552337706 162.00 162.00 159.00 160.50 1.00 0.63% 160.00 56 160.50 314 17.87
2014-11-06 3034 3092050 1968 485350300 161.50 162.00 153.00 154.50 6.00 -3.74% 154.50 45 155.00 59 17.20
2014-11-07 3034 8158683 4044 1320758012 157.00 165.00 157.00 164.50 10.00 6.47% 164.00 10 164.50 69 15.86
2014-11-10 3034 7200639 4382 1230652047 165.50 175.50 165.50 174.00 9.50 5.78% 173.50 27 174.00 86 16.78
2014-11-11 3034 4959497 3270 844654493 175.00 175.50 168.00 169.00 5.00 -2.87% 169.00 53 169.50 7 16.30
2014-11-12 3034 3918390 2661 665032520 169.00 174.00 168.00 168.00 1.00 -0.59% 168.00 76 168.50 16 16.20
2014-11-13 3034 1843212 1478 313263925 169.00 172.00 168.00 169.50 1.50 0.89% 169.50 7 170.00 492 16.35
2014-11-14 3034 3301455 2382 551389294 170.00 171.50 164.50 166.50 3.00 -1.77% 166.50 8 167.00 23 16.06
2014-11-17 3034 2844562 2017 479002416 168.50 170.00 167.50 168.00 1.50 0.9% 167.50 25 168.00 96 16.20
2014-11-18 3034 2698287 1670 453422851 168.50 169.00 166.50 168.50 0.50 0.3% 168.00 20 168.50 413 16.25
2014-11-19 3034 4120676 2223 698822401 170.00 172.50 168.00 168.50 0.00 0% 168.00 17 168.50 484 16.25
2014-11-20 3034 2803140 1834 473752583 168.50 170.50 168.00 169.00 0.50 0.3% 168.50 38 169.00 159 16.30
2014-11-21 3034 4200243 2707 719123399 169.00 173.00 169.00 173.00 4.00 2.37% 172.50 12 173.00 45 16.68
2014-11-24 3034 2347432 1619 403800151 174.00 175.00 170.00 170.50 2.50 -1.45% 170.50 18 171.00 309 16.44
2014-11-25 3034 2145779 1278 364387930 172.00 172.00 169.00 170.00 0.50 -0.29% 169.50 15 170.00 224 16.39
2014-11-26 3034 2562290 1399 436085800 171.50 172.00 169.00 170.00 0.00 0% 169.50 22 170.00 253 16.39
2014-11-27 3034 3860174 2035 669005428 171.00 175.00 170.50 173.00 3.00 1.76% 173.00 139 173.50 22 16.68
2014-11-28 3034 3450017 2306 606040975 174.50 178.00 174.00 175.00 2.00 1.16% 175.00 33 175.50 12 16.88
2014-12-01 3034 4224660 2648 743546000 173.00 178.00 172.50 175.00 0.00 0% 175.00 182 175.50 12 16.88
2014-12-02 3034 2493010 1542 435921750 174.00 176.50 173.50 175.00 0.00 0% 174.50 24 175.00 229 16.88
2014-12-03 3034 3936943 2639 683282639 176.00 176.50 172.50 173.00 2.00 -1.14% 172.50 67 173.00 83 16.68
2014-12-04 3034 3470149 2306 595161128 174.00 175.00 169.50 171.50 1.50 -0.87% 171.50 9 172.00 461 16.54
2014-12-05 3034 2578348 1402 438835660 172.50 172.50 169.00 169.50 2.00 -1.17% 169.50 94 170.00 346 16.35
2014-12-08 3034 2778667 1755 470262056 170.00 170.50 168.00 168.00 1.50 -0.88% 168.00 186 169.00 4 16.20
2014-12-09 3034 2516792 1771 422697348 168.00 169.00 167.00 169.00 1.00 0.6% 168.50 4 169.00 23 16.30
2014-12-10 3034 2695870 1697 454659030 170.50 171.50 167.00 168.50 0.50 -0.3% 168.50 7 169.00 415 16.25
2014-12-11 3034 2259609 1519 385220139 170.00 172.00 168.00 171.00 2.50 1.48% 170.50 4 171.00 112 16.49
2014-12-12 3034 395757 341 44602669 113.00 113.00 112.00 170.00 1.00 -0.58% 113.00 1 113.50 176 13.85
2014-12-15 3034 3383547 2055 571290039 169.00 171.50 166.00 171.50 1.50 0.88% 170.50 1 171.50 80 16.54
2014-12-16 3034 4037955 2583 678303530 170.00 170.50 166.00 166.00 5.50 -3.21% 166.00 16 166.50 38 16.01
2014-12-17 3034 2212045 1612 367387982 166.00 168.00 165.00 167.00 1.00 0.6% 166.50 12 167.00 112 16.10
2014-12-18 3034 2286061 1533 387995870 168.00 171.00 167.50 171.00 4.00 2.4% 170.00 1 171.00 91 16.49
2014-12-19 3034 3753753 2089 640389510 172.00 172.50 168.00 170.00 1.00 -0.58% 169.50 1 170.00 154 16.39
2014-12-22 3034 3247571 2225 545972274 171.00 171.00 167.00 169.50 0.50 -0.29% 169.00 2 169.50 10 16.35
2014-12-23 3034 2438355 1603 416887560 170.00 172.00 169.50 172.00 2.50 1.47% 171.50 4 172.00 43 16.59
2014-12-24 3034 1477968 1083 254161996 172.50 172.50 171.00 172.00 0.00 0% 171.50 4 172.00 264 16.59
2014-12-25 3034 782319 590 134393049 172.50 173.00 171.00 171.50 0.50 -0.29% 171.00 43 171.50 2 16.54
2014-12-26 3034 1018662 843 173382201 172.00 172.50 168.50 169.50 2.00 -1.17% 169.00 88 170.00 35 16.35
2014-12-27 3034 747067 362 127569024 170.50 172.50 169.00 172.00 2.50 1.47% 171.50 23 172.00 80 16.59
2014-12-29 3034 3160922 2067 548659350 172.50 175.50 171.00 175.50 3.50 2.03% 175.00 37 175.50 10 16.92
2014-12-30 3034 7198630 4165 1300233900 177.00 186.00 176.00 180.00 4.50 2.56% 180.00 413 181.00 8 17.36
2014-12-31 3034 4634380 2635 820205640 178.50 178.50 175.00 178.00 2.00 -1.11% 177.50 4 178.00 31 17.16