揚智(3041)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　30.85
0
0%		31.10
0.25
0.81%		 　30.70
-0.4
-1.29%		30.95
0.25
0.81%		32.60
1.65
5.33%		32.00
-0.6
-1.84%		32.00
0
0%		 　31.70
-0.3
-0.94%		31.70
0
0%		31.70
0
0%		32.25
0.55
1.74%		32.75
0.5
1.55%		 　32.50
-0.25
-0.76%		33.15
0.65
2%		32.60
-0.55
-1.66%		32.10
-0.5
-1.53%		31.80
-0.3
-0.93%		 　30.95
-0.85
-2.67%		 31.75
2 月　　　　31.55
0.6
1.94%		31.40
-0.15
-0.48%		31.60
0.2
0.64%		 　31.60
0
0%		32.25
0.65
2.06%		31.90
-0.35
-1.09%		32.10
0.2
0.63%		32.00
-0.1
-0.31%		 　32.30
0.3
0.94%		32.70
0.4
1.24%		33.10
0.4
1.22%		32.40
-0.7
-2.11%		32.60
0.2
0.62%		 　32.30
-0.3
-0.92%		32.50
0.2
0.62%		32.40
-0.1
-0.31%		32.20
-0.2
-0.62%		 32.11
3 月　　31.90
-0.3
-0.93%		31.80
-0.1
-0.31%		31.90
0.1
0.31%		32.80
0.9
2.82%		32.30
-0.5
-1.52%		 　32.40
0.1
0.31%		32.85
0.45
1.39%		32.65
-0.2
-0.61%		32.80
0.15
0.46%		32.80
0
0%		 　33.45
0.65
1.98%		33.80
0.35
1.05%		33.20
-0.6
-1.78%		33.55
0.35
1.05%		33.50
-0.05
-0.15%		 　32.40
-1.1
-3.28%		33.10
0.7
2.16%		33.00
-0.1
-0.3%		33.00
0
0%		32.60
-0.4
-1.21%		 32.95
0.35
1.07%		32.8
4 月33.25
0.3
0.91%		33.55
0.3
0.9%		34.10
0.55
1.64%		 　　33.50
-0.6
-1.76%		34.00
0.5
1.49%		34.40
0.4
1.18%		33.55
-0.85
-2.47%		33.35
-0.2
-0.6%		 　33.35
0
0%		33.85
0.5
1.5%		33.75
-0.1
-0.3%		33.60
-0.15
-0.44%		33.50
-0.1
-0.3%		 　33.50
0
0%		33.90
0.4
1.19%		33.35
-0.55
-1.62%		33.00
-0.35
-1.05%		31.40
-1.6
-4.85%		 　31.15
-0.25
-0.8%		31.75
0.6
1.93%		31.35
-0.4
-1.26%		 33.09
5 月　31.80
0.45
1.44%		 　32.30
0.5
1.57%		32.25
-0.05
-0.15%		32.15
-0.1
-0.31%		32.75
0.6
1.87%		32.05
-0.7
-2.14%		 　32.20
0.15
0.47%		32.00
-0.2
-0.62%		32.35
0.35
1.09%		31.95
-0.4
-1.24%		32.05
0.1
0.31%		 　32.05
0
0%		31.95
-0.1
-0.31%		31.65
-0.3
-0.94%		32.05
0.4
1.26%		33.50
1.45
4.52%		 　33.00
-0.5
-1.49%		32.70
-0.3
-0.91%		32.90
0.2
0.61%		32.85
-0.05
-0.15%		32.50
-0.35
-1.07%		 32.36
6 月　　32.80
0.3
0.92%		33.45
0.65
1.98%		33.80
0.35
1.05%		33.30
-0.5
-1.48%		 　33.50
0.2
0.6%		33.70
0.2
0.6%		34.60
0.9
2.67%		34.55
-0.05
-0.14%		34.35
-0.2
-0.58%		 　33.65
-0.7
-2.04%		33.30
-0.35
-1.04%		32.65
-0.65
-1.95%		32.95
0.3
0.92%		32.90
-0.05
-0.15%		 　32.20
-0.7
-2.13%		32.40
0.2
0.62%		32.35
-0.05
-0.15%		32.60
0.25
0.77%		32.60
0
0%		 　32.60
0
0%		 33.16
7 月32.90
0.3
0.92%		32.60
-0.3
-0.91%		32.85
0.25
0.77%		33.05
0.2
0.61%		 　32.75
-0.3
-0.91%		32.70
-0.05
-0.15%		32.60
-0.1
-0.31%		32.40
-0.2
-0.61%		31.50
-0.9
-2.78%		 　31.90
0.4
1.27%		32.20
0.3
0.94%		32.25
0.05
0.16%		32.30
0.05
0.16%		32.60
0.3
0.93%		 　32.70
0.1
0.31%		32.50
-0.2
-0.61%		 30.50
-2
-6.15%		30.30
-0.2
-0.66%		 　30.00
-0.3
-0.99%		29.40
-0.6
-2%		29.80
0.4
1.36%		29.65
-0.15
-0.5%		31.75
8 月29.50
-0.15
-0.51%		 　29.70
0.2
0.68%		29.55
-0.15
-0.51%		29.00
-0.55
-1.86%		28.90
-0.1
-0.34%		28.75
-0.15
-0.52%		 　29.80
1.05
3.65%		29.50
-0.3
-1.01%		30.00
0.5
1.69%		29.75
-0.25
-0.83%		28.55
-1.2
-4.03%		 　26.60
-1.95
-6.83%		27.10
0.5
1.88%		26.90
-0.2
-0.74%		26.90
0
0%		27.45
0.55
2.04%		 　27.90
0.45
1.64%		28.60
0.7
2.51%		28.60
0
0%		28.60
0
0%		28.50
-0.1
-0.35%		 28.58
9 月28.70
0.2
0.7%		28.40
-0.3
-1.05%		27.90
-0.5
-1.76%		27.70
-0.2
-0.72%		27.70
0
0%		 　　27.50
-0.2
-0.72%		27.85
0.35
1.27%		27.60
-0.25
-0.9%		27.30
-0.3
-1.09%		 　27.05
-0.25
-0.92%		26.80
-0.25
-0.92%		27.20
0.4
1.49%		27.65
0.45
1.65%		27.90
0.25
0.9%		 　27.20
-0.7
-2.51%		27.30
0.1
0.37%		27.10
-0.2
-0.73%		27.00
-0.1
-0.37%		26.90
-0.1
-0.37%		 　27.15
0.25
0.93%		26.95
-0.2
-0.74%		 27.41
10 月26.90
-0.05
-0.19%		27.10
0.2
0.74%		27.60
0.5
1.85%		 　27.45
-0.15
-0.54%		27.40
-0.05
-0.18%		27.00
-0.4
-1.46%		27.10
0.1
0.37%		 　　25.25
-1.85
-6.83%		25.35
0.1
0.4%		24.50
-0.85
-3.35%		23.70
-0.8
-3.27%		25.35
1.65
6.96%		 　25.50
0.15
0.59%		25.10
-0.4
-1.57%		25.10
0
0%		25.20
0.1
0.4%		24.75
-0.45
-1.79%		 　23.80
-0.95
-3.84%		24.35
0.55
2.31%		24.75
0.4
1.64%		25.00
0.25
1.01%		25.10
0.1
0.4%		25.59
11 月 　24.95
-0.15
-0.6%		24.80
-0.15
-0.6%		24.85
0.05
0.2%		24.75
-0.1
-0.4%		24.85
0.1
0.4%		 　24.60
-0.25
-1.01%		24.70
0.1
0.41%		24.50
-0.2
-0.81%		24.15
-0.35
-1.43%		24.00
-0.15
-0.62%		 　23.35
-0.65
-2.71%		22.60
-0.75
-3.21%		23.00
0.4
1.77%		23.15
0.15
0.65%		23.15
0
0%		 　22.90
-0.25
-1.08%		23.15
0.25
1.09%		23.10
-0.05
-0.22%		23.00
-0.1
-0.43%		22.90
-0.1
-0.43%		 23.73
12 月22.85
-0.05
-0.22%		23.15
0.3
1.31%		23.95
0.8
3.46%		24.50
0.55
2.3%		24.90
0.4
1.63%		 　24.60
-0.3
-1.2%		24.60
0
0%		24.45
-0.15
-0.61%		24.20
-0.25
-1.02%		24.30
0.1
0.41%		 　26.00
1.7
7%		25.55
-0.45
-1.73%		25.40
-0.15
-0.59%		25.45
0.05
0.2%		25.30
-0.15
-0.59%		 　26.00
0.7
2.77%		25.80
-0.2
-0.77%		26.00
0.2
0.78%		25.75
-0.25
-0.96%		25.75
0
0%		25.70
-0.05
-0.19%		 25.75
0.05
0.19%		26.35
0.6
2.33%		26.25
-0.1
-0.38%		25.18

說明:最高漲幅:7%最低跌幅:-6.83% 最高價:34.60最低價:22.60平均價:29.72,灰色底表示週末,漲130天(52.6)元,跌159天(-63.3)元,平盤25天
7%=3,5%=2,4%=2,3%=6,2%=32,1%=62,0%=48,-0%=1,-1%=2,-2%=3,-3%=4,-4%=12,-5%=22,-6%=35,-7%=80,

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 3041 2505281 1192 77622469 31.30 31.30 30.70 30.85 0.25 0% 30.85 65 30.90 3 9.98
2014-01-03 3041 3169640 1394 98829929 31.00 31.45 30.85 31.10 0.25 0.81% 31.10 29 31.15 11 10.06
2014-01-06 3041 2176690 951 67415312 31.10 31.50 30.70 30.70 0.40 -1.29% 30.70 51 30.90 31 9.94
2014-01-07 3041 1706200 768 52862850 30.90 31.15 30.85 30.95 0.25 0.81% 30.90 58 30.95 5 10.02
2014-01-08 3041 11560732 5013 372789143 31.20 32.90 31.10 32.60 1.65 5.33% 32.60 72 32.65 21 10.55
2014-01-09 3041 8842296 3754 289278022 32.90 33.50 31.80 32.00 0.60 -1.84% 31.95 6 32.00 15 10.36
2014-01-10 3041 3026673 1288 97323300 32.70 32.70 31.85 32.00 0.00 0% 32.00 49 32.05 2 10.36
2014-01-13 3041 3527228 1377 112650759 32.40 32.50 31.65 31.70 0.30 -0.94% 31.70 60 31.75 19 10.26
2014-01-14 3041 2595068 1092 82446248 31.70 32.10 31.50 31.70 0.00 0% 31.70 51 31.80 101 10.26
2014-01-15 3041 2453957 1126 78177188 31.90 32.20 31.70 31.70 0.00 0% 31.70 27 31.75 6 10.26
2014-01-16 3041 5564034 2306 180026339 31.90 32.70 31.80 32.25 0.55 1.74% 32.25 66 32.30 61 10.44
2014-01-17 3041 7182192 2902 234077233 32.40 32.95 32.00 32.75 0.50 1.55% 32.75 105 32.80 123 10.60
2014-01-20 3041 5009546 2007 164036241 32.80 33.15 32.50 32.50 0.25 -0.76% 32.50 1 32.60 15 10.52
2014-01-21 3041 9740341 3444 322319798 32.75 33.75 32.35 33.15 0.65 2% 33.15 84 33.20 56 10.73
2014-01-22 3041 4627827 1939 152028358 33.20 33.25 32.60 32.60 0.55 -1.66% 32.60 76 32.65 11 10.55
2014-01-23 3041 3830427 1731 123993478 32.60 32.85 31.90 32.10 0.50 -1.53% 32.05 27 32.10 15 10.39
2014-01-24 3041 1916111 863 61119469 32.00 32.30 31.75 31.80 0.30 -0.93% 31.80 56 31.85 7 10.29
2014-01-27 3041 2609333 1206 81057573 31.20 31.30 30.80 30.95 0.85 -2.67% 30.95 18 31.00 46 10.02
2014-02-05 3041 2292193 1059 71278756 30.50 31.55 30.45 31.55 0.60 1.94% 31.55 21 31.60 57 10.21
2014-02-06 3041 1598324 865 50403854 31.60 31.85 31.35 31.40 0.15 -0.48% 31.40 33 31.45 1 10.16
2014-02-07 3041 1752429 814 55377549 31.75 31.80 31.45 31.60 0.20 0.64% 31.60 28 31.65 6 10.23
2014-02-10 3041 2080595 912 66318895 31.65 32.15 31.60 31.60 0.00 0% 31.55 4 31.60 1 10.23
2014-02-11 3041 3742328 1529 120188374 31.60 32.35 31.60 32.25 0.65 2.06% 32.25 3 32.30 29 10.44
2014-02-12 3041 2120124 1140 68108340 32.35 32.45 31.85 31.90 0.35 -1.09% 31.90 70 31.95 7 10.32
2014-02-13 3041 3928217 1574 126531612 31.90 32.40 31.90 32.10 0.20 0.63% 32.10 105 32.15 5 10.39
2014-02-14 3041 2423161 1111 77706974 32.30 32.35 31.80 32.00 0.10 -0.31% 31.95 196 32.00 9 10.36
2014-02-17 3041 4276293 1497 137882907 32.10 32.45 31.95 32.30 0.30 0.94% 32.25 11 32.30 45 10.45
2014-02-18 3041 7025090 2545 229586424 32.45 33.10 32.10 32.70 0.40 1.24% 32.70 138 32.75 7 10.58
2014-02-19 3041 15880075 6047 531756011 33.20 33.90 33.05 33.10 0.40 1.22% 33.10 62 33.15 4 10.71
2014-02-20 3041 4475058 2021 146372167 33.10 33.10 32.40 32.40 0.70 -2.11% 32.40 7 32.45 43 10.49
2014-02-21 3041 3218767 1455 105620416 32.70 33.20 32.55 32.60 0.20 0.62% 32.60 14 32.65 3 10.55
2014-02-24 3041 1902501 920 61899621 32.50 32.90 32.30 32.30 0.30 -0.92% 32.30 144 32.50 52 10.45
2014-02-25 3041 2361765 1092 77202679 32.70 32.90 32.50 32.50 0.20 0.62% 32.50 44 32.60 6 10.52
2014-02-26 3041 2634838 1130 85914809 32.50 32.90 32.40 32.40 0.10 -0.31% 32.40 25 32.50 21 10.49
2014-02-27 3041 2238959 1113 72412422 32.70 32.70 32.05 32.20 0.20 -0.62% 32.20 55 32.25 13 10.42
2014-03-03 3041 1985930 929 63336001 32.10 32.10 31.80 31.90 0.30 -0.93% 31.90 21 31.95 5 10.32
2014-03-04 3041 1919092 741 61243173 31.80 32.15 31.80 31.80 0.10 -0.31% 31.80 130 31.85 13 10.29
2014-03-05 3041 2003701 1003 64302201 32.00 32.30 31.85 31.90 0.10 0.31% 31.90 31 32.00 48 10.32
2014-03-06 3041 7677073 3220 252390618 32.00 33.40 31.95 32.80 0.90 2.82% 32.80 37 32.85 8 10.61
2014-03-07 3041 5216686 2120 171430053 33.50 33.50 32.30 32.30 0.50 -1.52% 32.30 61 32.35 5 10.45
2014-03-10 3041 2264477 969 73790999 32.85 32.85 32.30 32.40 0.10 0.31% 32.40 36 32.50 3 10.49
2014-03-11 3041 2766718 1327 90689240 32.70 33.05 32.40 32.85 0.45 1.39% 32.85 3 32.90 30 10.63
2014-03-12 3041 1922790 769 62854951 32.85 32.85 32.55 32.65 0.20 -0.61% 32.60 63 32.65 3 10.57
2014-03-13 3041 5064823 2058 167687052 32.75 33.45 32.70 32.80 0.15 0.46% 32.80 127 32.90 3 10.61
2014-03-14 3041 2952858 1299 97009756 32.60 33.20 32.50 32.80 0.00 0% 32.75 172 32.80 35 10.61
2014-03-17 3041 4446470 1740 147639204 33.10 33.45 32.80 33.45 0.65 1.98% 33.45 51 33.50 271 10.83
2014-03-18 3041 13407263 4782 451300142 33.85 34.10 33.05 33.80 0.35 1.05% 33.75 10 33.80 102 10.94
2014-03-19 3041 7469871 2900 249722073 33.90 33.95 33.05 33.20 0.60 -1.78% 33.20 54 33.25 6 11.18
2014-03-20 3041 10832746 3594 360904821 33.45 33.70 32.60 33.55 0.35 1.05% 33.50 124 33.55 472 11.30
2014-03-21 3041 17304221 6023 587666299 33.70 34.40 33.45 33.50 0.05 -0.15% 33.50 45 33.55 2 11.28
2014-03-24 3041 5919371 2875 192054288 33.10 33.20 31.90 32.40 1.10 -3.28% 32.40 76 32.50 22 10.91
2014-03-25 3041 4556452 1961 149859898 32.40 33.20 32.40 33.10 0.70 2.16% 33.05 52 33.10 50 11.14
2014-03-26 3041 4246587 1847 140333873 33.35 33.40 32.70 33.00 0.10 -0.3% 33.00 119 33.05 1 11.11
2014-03-27 3041 2644224 1295 87347192 33.00 33.30 32.80 33.00 0.00 0% 33.00 101 33.10 2 11.11
2014-03-28 3041 3760188 1407 123664285 33.00 33.20 32.60 32.60 0.40 -1.21% 32.55 63 32.60 1 10.98
2014-03-31 3041 1787938 951 58786950 32.90 33.05 32.60 32.95 0.35 1.07% 32.95 21 33.00 76 11.09
2014-04-01 3041 4684489 1957 156835362 33.05 33.85 33.05 33.25 0.30 0.91% 33.25 29 33.30 28 11.20
2014-04-02 3041 4873445 1834 163747883 33.50 33.80 33.45 33.55 0.30 0.9% 33.55 992 33.60 90 11.30
2014-04-03 3041 10862959 4170 369274006 33.80 34.35 33.50 34.10 0.55 1.64% 34.10 141 34.15 20 11.48
2014-04-07 3041 4136290 1751 139047249 33.95 33.95 33.45 33.50 0.60 -1.76% 33.50 74 33.55 18 11.28
2014-04-08 3041 5572254 2062 188256136 33.50 34.10 33.45 34.00 0.50 1.49% 34.00 118 34.05 91 11.45
2014-04-09 3041 13928597 5368 484711975 34.20 35.45 34.10 34.40 0.40 1.18% 34.40 138 34.45 14 11.58
2014-04-10 3041 8859057 3542 301132237 34.90 35.00 33.55 33.55 0.85 -2.47% 33.55 48 33.60 10 11.30
2014-04-11 3041 4087180 1961 136133083 33.40 33.75 32.85 33.35 0.20 -0.6% 33.35 61 33.40 7 11.23
2014-04-14 3041 3078015 1494 103417584 33.55 34.00 33.10 33.35 0.00 0% 33.35 104 33.40 32 11.23
2014-04-15 3041 3886348 1715 131879679 33.55 34.20 33.50 33.85 0.50 1.5% 33.85 169 33.90 4 11.40
2014-04-16 3041 2182552 1067 73772686 34.00 34.10 33.65 33.75 0.10 -0.3% 33.75 59 33.80 7 11.36
2014-04-17 3041 2711662 1295 91737408 33.75 34.15 33.60 33.60 0.15 -0.44% 33.60 24 33.65 1 11.31
2014-04-18 3041 1971355 940 66230919 33.80 33.90 33.45 33.50 0.10 -0.3% 33.50 5 33.55 2 11.28
2014-04-21 3041 1102389 705 36973490 33.70 33.75 33.45 33.50 0.00 0% 33.50 21 33.55 5 11.28
2014-04-22 3041 2567956 1168 86689204 33.50 34.00 33.50 33.90 0.40 1.19% 33.80 23 33.90 3 11.41
2014-04-23 3041 2838405 1432 95451530 34.00 34.20 33.30 33.35 0.55 -1.62% 33.35 47 33.40 4 11.23
2014-04-24 3041 2742288 1358 91485804 33.50 33.80 32.95 33.00 0.35 -1.05% 33.00 53 33.05 9 11.11
2014-04-25 3041 6174929 2552 195999328 33.10 33.30 30.75 31.40 1.60 -4.85% 31.40 6 31.45 21 10.57
2014-04-28 3041 2898873 1409 89520855 30.95 31.35 30.20 31.15 0.25 -0.8% 31.15 30 31.20 2 10.49
2014-04-29 3041 1880011 930 59511134 31.50 31.90 31.40 31.75 0.60 1.93% 31.70 15 31.75 8 10.69
2014-04-30 3041 1749159 875 55270338 31.90 31.95 31.35 31.35 0.40 -1.26% 31.35 14 31.40 11 10.56
2014-05-02 3041 1408963 683 44933820 31.60 32.10 31.50 31.80 0.45 1.44% 31.80 7 31.85 1 10.71
2014-05-05 3041 1708716 736 54946968 32.30 32.50 31.80 32.30 0.50 1.57% 32.25 9 32.30 9 10.88
2014-05-06 3041 1710276 765 55536759 32.20 32.70 32.20 32.25 0.05 -0.15% 32.25 10 32.30 5 10.86
2014-05-07 3041 879898 413 28344365 32.25 32.40 32.05 32.15 0.10 -0.31% 32.15 2 32.20 2 10.82
2014-05-08 3041 2034850 940 66330371 32.40 32.85 32.15 32.75 0.60 1.87% 32.70 1 32.75 35 11.03
2014-05-09 3041 1624582 682 52705874 32.95 32.95 32.05 32.05 0.70 -2.14% 32.05 24 32.10 1 10.79
2014-05-12 3041 2346834 979 75949051 32.20 32.60 32.10 32.20 0.15 0.47% 32.20 1 32.25 5 10.84
2014-05-13 3041 3885254 1432 125275762 32.20 32.65 31.80 32.00 0.20 -0.62% 31.95 38 32.00 20 10.77
2014-05-14 3041 3913076 1466 126158960 32.40 32.60 31.95 32.35 0.35 1.09% 32.30 14 32.35 14 9.49
2014-05-15 3041 1648895 796 52821382 32.15 32.25 31.95 31.95 0.40 -1.24% 31.95 121 32.00 14 9.37
2014-05-16 3041 2500692 1056 79586024 31.75 32.10 31.50 32.05 0.10 0.31% 32.00 138 32.05 12 9.40
2014-05-19 3041 2718914 880 87582091 32.10 32.50 32.05 32.05 0.00 0% 32.05 16 32.15 7 9.40
2014-05-20 3041 976384 562 31278038 32.10 32.30 31.90 31.95 0.10 -0.31% 31.95 47 32.00 107 9.37
2014-05-21 3041 1138783 554 36218990 31.90 32.10 31.60 31.65 0.30 -0.94% 31.65 42 31.70 13 9.28
2014-05-22 3041 2363114 996 75936551 32.15 32.40 31.80 32.05 0.40 1.26% 32.05 8 32.10 54 9.40
2014-05-23 3041 7574462 3080 249604274 32.35 33.70 32.25 33.50 1.45 4.52% 33.50 36 33.55 227 9.82
2014-05-26 3041 4031486 1746 134175006 33.50 33.60 32.95 33.00 0.50 -1.49% 33.00 71 33.05 4 9.68
2014-05-27 3041 2701263 1146 88934744 33.20 33.50 32.65 32.70 0.30 -0.91% 32.70 3 32.75 4 9.59
2014-05-28 3041 3058099 1401 101309541 33.00 33.45 32.75 32.90 0.20 0.61% 32.90 44 33.00 12 9.65
2014-05-29 3041 1876801 829 62004329 33.10 33.30 32.85 32.85 0.05 -0.15% 32.85 33 32.90 1 9.63
2014-05-30 3041 2607449 1357 85273217 33.00 33.15 32.50 32.50 0.35 -1.07% 32.50 38 32.55 2 9.53
2014-06-03 3041 2185720 1183 71861815 32.60 33.10 32.60 32.80 0.30 0.92% 32.80 32 32.85 16 9.62
2014-06-04 3041 4315979 1802 143619743 33.05 33.50 32.75 33.45 0.65 1.98% 33.40 46 33.45 55 9.81
2014-06-05 3041 12326233 5158 419835319 33.55 34.50 33.40 33.80 0.35 1.05% 33.80 18 33.85 21 9.91
2014-06-06 3041 5414828 2435 182444915 34.10 34.30 33.30 33.30 0.50 -1.48% 33.30 96 33.35 10 9.77
2014-06-09 3041 1987157 1002 66814039 33.50 33.90 33.40 33.50 0.20 0.6% 33.50 49 33.55 5 9.82
2014-06-10 3041 3461306 1461 117027375 33.90 34.20 33.60 33.70 0.20 0.6% 33.65 44 33.70 8 9.88
2014-06-11 3041 18323334 6858 637101026 34.20 35.20 34.10 34.60 0.90 2.67% 34.60 160 34.65 3 10.15
2014-06-12 3041 4327149 2036 148976038 34.60 34.80 34.20 34.55 0.05 -0.14% 34.50 39 34.55 25 10.13
2014-06-13 3041 5990391 2399 208091925 34.95 35.25 34.35 34.35 0.20 -0.58% 34.35 3 34.40 7 10.07
2014-06-16 3041 4244844 1874 143821087 34.40 34.50 33.60 33.65 0.70 -2.04% 33.65 62 33.70 1 9.87
2014-06-17 3041 5181536 1964 173238141 33.65 33.95 33.20 33.30 0.35 -1.04% 33.30 62 33.35 7 9.77
2014-06-18 3041 6333805 2705 208561767 33.35 33.60 32.60 32.65 0.65 -1.95% 32.65 54 32.70 1 9.57
2014-06-19 3041 3541350 1439 116399950 32.80 33.15 32.65 32.95 0.30 0.92% 32.95 8 33.00 5 9.66
2014-06-20 3041 1634927 819 53864141 33.10 33.15 32.80 32.90 0.05 -0.15% 32.90 99 32.95 3 9.65
2014-06-23 3041 2894164 1331 94015574 32.95 33.10 32.05 32.20 0.70 -2.13% 32.15 48 32.20 19 9.44
2014-06-24 3041 1620870 787 52397483 32.20 32.50 32.15 32.40 0.20 0.62% 32.40 44 32.45 42 9.50
2014-06-25 3041 1586797 786 51348828 32.30 32.60 32.15 32.35 0.05 -0.15% 32.35 9 32.40 2 9.49
2014-06-26 3041 1693995 780 55270933 32.40 32.80 32.40 32.60 0.25 0.77% 32.60 12 32.65 10 9.56
2014-06-27 3041 3000255 1303 98506978 32.55 33.15 32.40 32.60 0.00 0% 32.60 182 32.75 22 9.56
2014-06-30 3041 1380926 712 45059722 32.80 32.80 32.50 32.60 0.00 0% 32.60 55 32.65 25 9.56
2014-07-01 3041 1928660 886 63519123 32.80 33.10 32.75 32.90 0.30 0.92% 32.90 71 32.95 21 9.65
2014-07-02 3041 2824115 1415 93130636 33.00 33.30 32.55 32.60 0.30 -0.91% 32.60 44 32.65 2 9.56
2014-07-03 3041 1602001 851 52571311 32.60 32.95 32.60 32.85 0.25 0.77% 32.80 63 32.85 3 9.63
2014-07-04 3041 2320858 1212 76929964 33.20 33.35 32.95 33.05 0.20 0.61% 33.05 56 33.10 10 9.69
2014-07-07 3041 1706044 878 56108075 33.20 33.30 32.70 32.75 0.30 -0.91% 32.75 1 32.80 4 9.60
2014-07-08 3041 1289138 634 42229581 32.75 33.00 32.60 32.70 0.05 -0.15% 32.65 15 32.70 2 9.59
2014-07-09 3041 1405576 756 45849923 32.70 32.80 32.55 32.60 0.10 -0.31% 32.60 239 32.65 3 9.56
2014-07-10 3041 2906600 1235 94743784 32.55 32.95 32.40 32.40 0.20 -0.61% 32.40 67 32.50 2 9.50
2014-07-11 3041 3027753 1528 96614789 32.40 32.50 31.25 31.50 0.90 -2.78% 31.50 139 31.60 7 9.24
2014-07-14 3041 1180750 574 37728150 31.60 32.20 31.60 31.90 0.40 1.27% 31.90 130 31.95 8 9.35
2014-07-15 3041 1229888 692 39546758 32.50 32.50 32.05 32.20 0.30 0.94% 32.20 108 32.25 10 9.44
2014-07-16 3041 1473412 774 47593012 32.30 32.50 32.20 32.25 0.05 0.16% 32.20 185 32.25 233 9.46
2014-07-17 3041 1276644 556 41345466 32.30 32.55 32.25 32.30 0.05 0.16% 32.30 10 32.35 6 9.47
2014-07-18 3041 1379355 581 44698263 32.20 32.70 32.10 32.60 0.30 0.93% 32.55 79 32.60 5 9.56
2014-07-21 3041 3273468 753 106895293 32.70 32.95 32.60 32.70 0.10 0.31% 32.65 23 32.70 73 9.59
2014-07-22 3041 3883709 1262 126650570 32.70 32.80 32.40 32.50 0.20 -0.61% 32.50 69 32.60 11 9.53
2014-07-24 3041 5069428 1345 155059755 30.50 30.80 30.30 30.50 0.00 -6.15% 30.50 27 30.55 2 8.94
2014-07-25 3041 1258874 761 38183171 30.60 30.65 30.25 30.30 0.20 -0.66% 30.30 28 30.40 17 8.89
2014-07-28 3041 1755944 870 52786120 30.20 30.35 29.95 30.00 0.30 -0.99% 30.00 8 30.10 10 8.80
2014-07-29 3041 1511195 963 44894651 30.30 30.30 29.30 29.40 0.60 -2% 29.40 22 29.45 1 8.62
2014-07-30 3041 792668 552 23582512 29.45 29.90 29.45 29.80 0.40 1.36% 29.75 6 29.80 23 8.74
2014-07-31 3041 591140 422 17600176 29.95 29.95 29.65 29.65 0.15 -0.5% 29.65 16 29.75 24 8.70
2014-08-01 3041 791214 496 23323752 29.50 29.60 29.30 29.50 0.15 -0.51% 29.50 102 29.55 22 8.65
2014-08-04 3041 461406 321 13710893 29.60 29.90 29.60 29.70 0.20 0.68% 29.70 3 29.75 10 8.71
2014-08-05 3041 866619 443 25755313 29.75 30.10 29.50 29.55 0.15 -0.51% 29.50 77 29.55 9 8.67
2014-08-06 3041 1071437 578 31326408 29.60 29.90 28.80 29.00 0.55 -1.86% 29.00 71 29.15 2 8.50
2014-08-07 3041 662093 385 19258400 29.35 29.35 28.90 28.90 0.10 -0.34% 28.90 80 29.00 6 8.48
2014-08-08 3041 934981 456 26841598 29.00 29.10 28.55 28.75 0.15 -0.52% 28.75 6 28.80 10 8.43
2014-08-11 3041 1225268 668 36257613 29.50 29.80 29.10 29.80 1.05 3.65% 29.75 2 29.80 27 8.74
2014-08-12 3041 993180 404 29494258 30.00 30.00 29.50 29.50 0.30 -1.01% 29.50 60 29.60 10 8.65
2014-08-13 3041 2515666 929 75465230 29.75 30.20 29.50 30.00 0.50 1.69% 30.00 2 30.05 4 8.80
2014-08-14 3041 1047353 568 31411349 30.30 30.30 29.75 29.75 0.25 -0.83% 29.75 20 29.80 22 8.72
2014-08-15 3041 3170832 1677 90869632 29.30 29.30 28.30 28.55 1.20 -4.03% 28.55 27 28.60 9 62.07
2014-08-18 3041 4767061 2033 128680333 28.05 28.55 26.60 26.60 1.95 -6.83% 26.60 237 26.70 3 57.83
2014-08-19 3041 1898497 885 51123588 26.65 27.15 26.65 27.10 0.50 1.88% 27.05 58 27.10 23 58.91
2014-08-20 3041 1115272 596 30167513 27.30 27.35 26.85 26.90 0.20 -0.74% 26.90 8 27.00 10 58.48
2014-08-21 3041 1056419 577 28399316 26.90 27.05 26.75 26.90 0.00 0% 26.85 33 26.95 50 58.48
2014-08-22 3041 1249912 690 34087998 26.90 27.45 26.90 27.45 0.55 2.04% 27.40 11 27.45 30 59.67
2014-08-25 3041 1417051 657 39233686 27.45 27.90 27.45 27.90 0.45 1.64% 27.85 63 27.90 135 60.65
2014-08-26 3041 2234529 1124 63540573 28.00 28.90 27.95 28.60 0.70 2.51% 28.55 21 28.60 45 62.17
2014-08-27 3041 1363155 650 39118725 28.80 28.90 28.60 28.60 0.00 0% 28.60 36 28.75 3 62.17
2014-08-28 3041 806213 475 23005935 28.60 28.80 28.30 28.60 0.00 0% 28.50 1 28.60 33 62.17
2014-08-29 3041 422236 277 12034629 28.50 28.70 28.45 28.50 0.10 -0.35% 28.50 14 28.55 19 61.96
2014-09-01 3041 1414970 635 40831755 28.80 29.20 28.50 28.70 0.20 0.7% 28.65 30 28.70 3 62.39
2014-09-02 3041 1386925 477 40444078 28.90 28.90 28.35 28.40 0.30 -1.05% 28.40 27 28.55 16 61.74
2014-09-03 3041 2639017 1322 73710170 28.40 28.55 27.60 27.90 0.50 -1.76% 27.80 33 27.90 9 60.65
2014-09-04 3041 1090401 621 30203914 27.90 27.90 27.50 27.70 0.20 -0.72% 27.70 21 27.75 1 60.22
2014-09-05 3041 992708 493 27648458 28.00 28.25 27.60 27.70 0.00 0% 27.70 56 27.75 2 60.22
2014-09-09 3041 961949 455 26549842 28.00 28.00 27.50 27.50 0.20 -0.72% 27.50 99 27.55 2 59.78
2014-09-10 3041 1071332 638 29777145 28.00 28.00 27.55 27.85 0.35 1.27% 27.80 26 27.85 1 60.54
2014-09-11 3041 954944 493 26448791 27.85 27.85 27.60 27.60 0.25 -0.9% 27.55 30 27.60 9 60.00
2014-09-12 3041 1451743 545 39806903 27.70 27.85 27.25 27.30 0.30 -1.09% 27.30 30 27.35 4 59.35
2014-09-15 3041 1037707 562 28105379 27.60 27.60 26.95 27.05 0.25 -0.92% 27.05 18 27.10 31 58.80
2014-09-16 3041 1077253 482 29016931 26.85 27.05 26.70 26.80 0.25 -0.92% 26.80 76 26.90 3 58.26
2014-09-17 3041 868821 599 23610418 26.95 27.35 26.95 27.20 0.40 1.49% 27.10 2 27.20 25 59.13
2014-09-18 3041 1172747 672 32123338 27.00 27.70 27.00 27.65 0.45 1.65% 27.60 18 27.65 23 60.11
2014-09-19 3041 1348148 736 37497024 27.90 27.95 27.65 27.90 0.25 0.9% 27.85 12 27.90 16 60.65
2014-09-22 3041 1024676 595 28012188 27.85 27.85 27.15 27.20 0.70 -2.51% 27.20 24 27.25 1 59.13
2014-09-23 3041 868152 490 23767698 27.10 27.60 27.10 27.30 0.10 0.37% 27.25 12 27.30 8 59.35
2014-09-24 3041 840950 571 22890338 27.30 27.55 27.10 27.10 0.20 -0.73% 27.10 4 27.20 5 58.91
2014-09-25 3041 1340126 764 36527013 27.60 27.65 27.00 27.00 0.10 -0.37% 27.00 111 27.05 1 58.70
2014-09-26 3041 1373800 475 36852950 26.75 27.20 26.65 26.90 0.10 -0.37% 26.90 12 27.00 70 58.48
2014-09-29 3041 520060 307 14133670 27.15 27.45 27.00 27.15 0.25 0.93% 27.15 30 27.20 2 59.02
2014-09-30 3041 1570194 634 42392088 27.10 27.20 26.65 26.95 0.20 -0.74% 26.95 9 27.00 1 58.59
2014-10-01 3041 515259 301 13923167 26.90 27.20 26.85 26.90 0.05 -0.19% 26.90 29 26.95 1 58.48
2014-10-02 3041 997018 508 26941036 26.80 27.25 26.75 27.10 0.20 0.74% 27.10 6 27.15 1 58.91
2014-10-03 3041 1575323 748 43217193 27.30 27.70 27.15 27.60 0.50 1.85% 27.60 37 27.65 33 60.00
2014-10-06 3041 854191 466 23629738 27.65 27.90 27.45 27.45 0.15 -0.54% 27.45 17 27.50 2 59.67
2014-10-07 3041 595550 348 16325872 27.60 27.70 27.20 27.40 0.05 -0.18% 27.30 2 27.40 15 59.57
2014-10-08 3041 897647 496 24333130 27.20 27.40 27.00 27.00 0.40 -1.46% 27.00 2 27.05 1 58.70
2014-10-09 3041 1502235 897 40927477 27.90 27.90 26.95 27.10 0.10 0.37% 27.10 11 27.20 12 58.91
2014-10-13 3041 2834779 1397 72724662 26.20 26.45 25.25 25.25 1.85 -6.83% 25.25 49 25.35 4 54.89
2014-10-14 3041 1436033 732 36186883 25.20 25.50 25.00 25.35 0.10 0.4% 25.30 14 25.35 5 55.11
2014-10-15 3041 1235550 761 30582877 25.35 25.40 24.50 24.50 0.85 -3.35% 24.50 26 24.55 2 53.26
2014-10-16 3041 3009225 1220 69828925 23.90 24.00 22.80 23.70 0.80 -3.27% 23.65 91 23.70 3 51.52
2014-10-17 3041 2019566 1005 49219700 23.75 25.35 23.55 25.35 1.65 6.96% 25.35 855 0.00 0 55.11
2014-10-20 3041 2418837 1172 61210755 25.30 25.50 25.00 25.50 0.15 0.59% 25.40 16 25.50 65 55.43
2014-10-21 3041 816255 569 20596294 25.50 25.50 25.10 25.10 0.40 -1.57% 25.10 21 25.15 2 54.57
2014-10-22 3041 810528 444 20475652 25.30 25.45 25.10 25.10 0.00 0% 25.10 36 25.20 10 54.57
2014-10-23 3041 641091 337 16100340 25.10 25.30 25.00 25.20 0.10 0.4% 25.10 2 25.20 4 54.78
2014-10-24 3041 1003474 590 25156503 25.45 25.45 24.70 24.75 0.45 -1.79% 24.70 47 24.75 12 53.80
2014-10-27 3041 1294969 715 31490499 25.20 25.20 23.60 23.80 0.95 -3.84% 23.75 6 23.80 25 51.74
2014-10-28 3041 666314 454 16210712 24.00 24.70 24.00 24.35 0.55 2.31% 24.35 36 24.40 12 52.93
2014-10-29 3041 964327 477 23869436 24.35 24.95 24.35 24.75 0.40 1.64% 24.75 9 24.80 7 53.80
2014-10-30 3041 788850 385 19620561 24.80 25.05 24.60 25.00 0.25 1.01% 24.95 5 25.00 1 54.35
2014-10-31 3041 664142 339 16618560 25.20 25.30 24.85 25.10 0.10 0.4% 25.05 3 25.10 55 54.57
2014-11-03 3041 1069513 624 26824475 25.25 25.35 24.80 24.95 0.15 -0.6% 24.90 11 24.95 15 54.24
2014-11-04 3041 811901 334 20229085 25.00 25.10 24.80 24.80 0.15 -0.6% 24.75 20 24.80 9 53.91
2014-11-05 3041 556516 312 13874315 24.90 25.15 24.75 24.85 0.05 0.2% 24.85 19 24.90 11 54.02
2014-11-06 3041 516124 257 12851139 25.20 25.20 24.70 24.75 0.10 -0.4% 24.75 32 24.85 2 53.80
2014-11-07 3041 1237402 466 30832684 24.85 25.15 24.70 24.85 0.10 0.4% 24.85 5 24.95 18 54.02
2014-11-10 3041 1102348 519 27196185 24.65 24.90 24.50 24.60 0.25 -1.01% 24.60 21 24.65 1 53.48
2014-11-11 3041 337133 215 8342725 24.75 24.80 24.65 24.70 0.10 0.41% 24.70 18 24.75 3 53.70
2014-11-12 3041 542604 284 13360555 24.80 24.90 24.50 24.50 0.20 -0.81% 24.50 13 24.55 2 53.26
2014-11-13 3041 753218 450 18296134 24.45 24.50 24.15 24.15 0.35 -1.43% 24.15 18 24.20 5 24.90
2014-11-14 3041 624363 359 15081596 24.30 24.50 24.00 24.00 0.15 -0.62% 24.00 63 24.10 2 24.74
2014-11-17 3041 826661 526 19507714 24.00 24.00 23.35 23.35 0.65 -2.71% 23.35 5 23.40 3 24.07
2014-11-18 3041 1390772 743 31681242 23.40 23.60 22.00 22.60 0.75 -3.21% 22.55 7 22.60 2 23.30
2014-11-19 3041 782090 479 18010055 22.65 23.25 22.65 23.00 0.40 1.77% 23.00 12 23.10 602 23.71
2014-11-20 3041 402317 258 9305667 23.00 23.25 23.00 23.15 0.15 0.65% 23.10 33 23.15 9 23.87
2014-11-21 3041 506277 295 11714876 23.00 23.25 23.00 23.15 0.00 0% 23.10 55 23.15 80 23.87
2014-11-24 3041 804460 388 18590230 23.20 23.35 22.90 22.90 0.25 -1.08% 22.90 13 23.00 5 23.61
2014-11-25 3041 896744 387 20735668 22.90 23.30 22.80 23.15 0.25 1.09% 23.10 58 23.15 91 23.87
2014-11-26 3041 457427 227 10592810 23.20 23.25 23.05 23.10 0.05 -0.22% 23.10 12 23.15 172 23.81
2014-11-27 3041 955546 336 22100608 23.20 23.25 23.00 23.00 0.10 -0.43% 23.00 18 23.05 7 23.71
2014-11-28 3041 502714 266 11552741 23.00 23.10 22.90 22.90 0.10 -0.43% 22.90 36 22.95 4 23.61
2014-12-01 3041 455520 269 10362566 22.60 23.10 22.35 22.85 0.05 -0.22% 22.85 10 22.90 2 23.56
2014-12-02 3041 747093 387 17270305 23.05 23.25 22.90 23.15 0.30 1.31% 23.10 11 23.15 52 23.87
2014-12-03 3041 2505784 1065 59172476 23.25 23.95 23.20 23.95 0.80 3.46% 23.90 5 23.95 53 24.69
2014-12-04 3041 2307343 1236 56433601 24.15 24.95 23.80 24.50 0.55 2.3% 24.50 1 24.55 4 25.26
2014-12-05 3041 1913322 1044 47663713 24.60 25.20 24.50 24.90 0.40 1.63% 24.90 9 24.95 2 25.67
2014-12-08 3041 935357 544 23216792 25.05 25.15 24.55 24.60 0.30 -1.2% 24.60 32 24.65 2 25.36
2014-12-09 3041 684114 392 16918587 24.65 24.95 24.60 24.60 0.00 0% 24.60 12 24.75 2 25.36
2014-12-10 3041 660472 350 16230462 24.55 24.75 24.35 24.45 0.15 -0.61% 24.45 8 24.55 6 25.21
2014-12-11 3041 650164 307 15791039 24.40 24.50 24.05 24.20 0.25 -1.02% 24.20 59 24.25 5 24.95
2014-12-12 3041 2071657 766 35156043 16.75 17.20 16.60 24.30 0.20 0.41% 16.90 108 16.95 11 0.00
2014-12-15 3041 3858656 2072 98428756 24.20 26.00 24.15 26.00 1.70 7% 26.00 479 0.00 0 26.80
2014-12-16 3041 3441684 1871 88527090 25.95 26.00 25.45 25.55 0.45 -1.73% 25.50 50 25.55 8 26.34
2014-12-17 3041 1139148 680 29075639 25.30 25.70 25.30 25.40 0.15 -0.59% 25.40 26 25.45 3 26.19
2014-12-18 3041 2391436 1404 61893590 25.50 26.15 25.45 25.45 0.05 0.2% 25.45 29 25.60 1 26.24
2014-12-19 3041 1436650 823 36598270 25.90 25.95 24.90 25.30 0.15 -0.59% 25.30 14 25.35 4 26.08
2014-12-22 3041 1440201 676 37208336 26.10 26.10 25.40 26.00 0.70 2.77% 26.00 1 26.05 63 26.80
2014-12-23 3041 666150 367 17170716 26.00 26.00 25.65 25.80 0.20 -0.77% 25.80 6 25.85 7 26.60
2014-12-24 3041 1335536 615 34719873 25.80 26.25 25.60 26.00 0.20 0.78% 25.95 3 26.00 24 26.80
2014-12-25 3041 567613 316 14710980 26.10 26.20 25.75 25.75 0.25 -0.96% 25.75 7 25.80 2 26.55
2014-12-26 3041 708453 371 18166508 25.85 25.95 25.50 25.75 0.00 0% 25.75 15 25.80 39 26.55
2014-12-27 3041 436201 207 11231913 25.80 25.90 25.65 25.70 0.05 -0.19% 25.65 97 25.70 1 26.49
2014-12-29 3041 624184 308 16116334 25.70 26.00 25.70 25.75 0.05 0.19% 25.75 14 25.80 5 26.55
2014-12-30 3041 2121104 1112 55762575 26.00 26.65 25.90 26.35 0.60 2.33% 26.30 21 26.35 43 27.16
2014-12-31 3041 586527 297 15387103 26.35 26.40 26.10 26.25 0.10 -0.38% 26.20 52 26.25 12 27.06