大聯大(3702)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　34.80
0
0%		34.30
-0.5
-1.44%		 　34.20
-0.1
-0.29%		34.10
-0.1
-0.29%		34.55
0.45
1.32%		34.60
0.05
0.14%		35.00
0.4
1.16%		 　35.25
0.25
0.71%		35.50
0.25
0.71%		35.65
0.15
0.42%		35.50
-0.15
-0.42%		35.30
-0.2
-0.56%		 　36.15
0.85
2.41%		36.05
-0.1
-0.28%		36.35
0.3
0.83%		35.80
-0.55
-1.51%		36.05
0.25
0.7%		 　35.30
-0.75
-2.08%		 35.18
2 月　　　　34.80
-0.5
-1.42%		34.85
0.05
0.14%		35.55
0.7
2.01%		 　34.85
-0.7
-1.97%		34.80
-0.05
-0.14%		35.15
0.35
1.01%		35.10
-0.05
-0.14%		35.25
0.15
0.43%		 　35.40
0.15
0.43%		35.15
-0.25
-0.71%		35.25
0.1
0.28%		35.40
0.15
0.43%		35.55
0.15
0.42%		 　35.90
0.35
0.98%		35.85
-0.05
-0.14%		35.55
-0.3
-0.84%		36.00
0.45
1.27%		 35.43
3 月　　35.95
-0.05
-0.14%		35.80
-0.15
-0.42%		35.85
0.05
0.14%		36.10
0.25
0.7%		36.35
0.25
0.69%		 　36.30
-0.05
-0.14%		36.55
0.25
0.69%		36.40
-0.15
-0.41%		36.35
-0.05
-0.14%		36.80
0.45
1.24%		 　36.70
-0.1
-0.27%		36.95
0.25
0.68%		36.55
-0.4
-1.08%		35.95
-0.6
-1.64%		35.30
-0.65
-1.81%		 　35.90
0.6
1.7%		36.30
0.4
1.11%		36.50
0.2
0.55%		36.80
0.3
0.82%		36.60
-0.2
-0.54%		 36.75
0.15
0.41%		36.35
4 月36.75
0
0%		36.50
-0.25
-0.68%		36.90
0.4
1.1%		 　　37.10
0.2
0.54%		36.95
-0.15
-0.4%		37.20
0.25
0.68%		37.15
-0.05
-0.13%		37.20
0.05
0.13%		 　36.75
-0.45
-1.21%		36.70
-0.05
-0.14%		37.05
0.35
0.95%		37.10
0.05
0.13%		37.10
0
0%		 　37.00
-0.1
-0.27%		37.15
0.15
0.41%		37.00
-0.15
-0.4%		37.00
0
0%		36.50
-0.5
-1.35%		 　36.65
0.15
0.41%		37.10
0.45
1.23%		37.10
0
0%		 37.03
5 月　39.35
2.25
6.06%		 　39.45
0.1
0.25%		39.45
0
0%		39.00
-0.45
-1.14%		39.30
0.3
0.77%		39.30
0
0%		 　39.20
-0.1
-0.25%		39.60
0.4
1.02%		38.80
-0.8
-2.02%		38.80
0
0%		39.05
0.25
0.64%		 　39.20
0.15
0.38%		38.55
-0.65
-1.66%		38.50
-0.05
-0.13%		38.80
0.3
0.78%		39.15
0.35
0.9%		 　39.85
0.7
1.79%		39.90
0.05
0.13%		40.90
1
2.51%		41.80
0.9
2.2%		41.80
0
0%		 39.6
6 月　　42.15
0.35
0.84%		42.95
0.8
1.9%		43.20
0.25
0.58%		43.00
-0.2
-0.46%		 　41.90
-1.1
-2.56%		42.30
0.4
0.95%		42.70
0.4
0.95%		42.40
-0.3
-0.7%		42.60
0.2
0.47%		 　42.30
-0.3
-0.7%		41.95
-0.35
-0.83%		42.40
0.45
1.07%		42.55
0.15
0.35%		42.55
0
0%		 　41.60
-0.95
-2.23%		41.40
-0.2
-0.48%		40.60
-0.8
-1.93%		41.10
0.5
1.23%		40.90
-0.2
-0.49%		 　41.10
0.2
0.49%		 41.99
7 月41.30
0.2
0.49%		40.90
-0.4
-0.97%		41.00
0.1
0.24%		41.20
0.2
0.49%		 　41.95
0.75
1.82%		42.15
0.2
0.48%		42.30
0.15
0.36%		42.10
-0.2
-0.47%		40.70
-1.4
-3.33%		 　40.55
-0.15
-0.37%		40.50
-0.05
-0.12%		39.90
-0.6
-1.48%		40.00
0.1
0.25%		39.85
-0.15
-0.38%		 　40.40
0.55
1.38%		40.85
0.45
1.11%		 41.20
0.35
0.86%		40.95
-0.25
-0.61%		 　40.95
0
0%		40.30
-0.65
-1.59%		40.45
0.15
0.37%		39.95
-0.5
-1.24%		40.91
8 月40.80
0.85
2.13%		 　42.25
1.45
3.55%		41.30
-0.95
-2.25%		41.00
-0.3
-0.73%		38.40
-2.6
-6.34%		37.75
-0.65
-1.69%		 　38.30
0.55
1.46%		37.90
-0.4
-1.04%		38.20
0.3
0.79%		38.00
-0.2
-0.52%		37.85
-0.15
-0.39%		 　37.45
-0.4
-1.06%		37.60
0.15
0.4%		37.75
0.15
0.4%		37.70
-0.05
-0.13%		38.35
0.65
1.72%		 　38.20
-0.15
-0.39%		38.80
0.6
1.57%		39.30
0.5
1.29%		38.95
-0.35
-0.89%		38.95
0
0%		 38.86
9 月39.10
0.15
0.39%		38.95
-0.15
-0.38%		38.95
0
0%		38.75
-0.2
-0.51%		37.70
-1.05
-2.71%		 　　38.35
0.65
1.72%		38.30
-0.05
-0.13%		38.20
-0.1
-0.26%		37.85
-0.35
-0.92%		 　38.00
0.15
0.4%		37.90
-0.1
-0.26%		38.10
0.2
0.53%		38.15
0.05
0.13%		38.40
0.25
0.66%		 　38.00
-0.4
-1.04%		37.55
-0.45
-1.18%		37.30
-0.25
-0.67%		37.40
0.1
0.27%		37.00
-0.4
-1.07%		 　37.00
0
0%		37.20
0.2
0.54%		 37.93
10 月36.75
-0.45
-1.21%		36.85
0.1
0.27%		37.35
0.5
1.36%		 　37.10
-0.25
-0.67%		37.10
0
0%		36.65
-0.45
-1.21%		37.00
0.35
0.95%		 　　35.45
-1.55
-4.19%		35.80
0.35
0.99%		35.20
-0.6
-1.68%		34.80
-0.4
-1.14%		35.25
0.45
1.29%		 　35.25
0
0%		35.35
0.1
0.28%		35.65
0.3
0.85%		35.20
-0.45
-1.26%		35.55
0.35
0.99%		 　35.40
-0.15
-0.42%		36.25
0.85
2.4%		36.75
0.5
1.38%		36.50
-0.25
-0.68%		37.00
0.5
1.37%		36.05
11 月 　36.40
-0.6
-1.62%		35.80
-0.6
-1.65%		35.20
-0.6
-1.68%		34.80
-0.4
-1.14%		34.90
0.1
0.29%		 　35.50
0.6
1.72%		35.80
0.3
0.85%		35.00
-0.8
-2.23%		35.15
0.15
0.43%		35.05
-0.1
-0.28%		 　34.90
-0.15
-0.43%		34.45
-0.45
-1.29%		34.95
0.5
1.45%		35.40
0.45
1.29%		35.60
0.2
0.56%		 　35.70
0.1
0.28%		35.90
0.2
0.56%		35.55
-0.35
-0.97%		35.75
0.2
0.56%		35.95
0.2
0.56%		 35.42
12 月35.35
-0.6
-1.67%		34.95
-0.4
-1.13%		35.40
0.45
1.29%		35.75
0.35
0.99%		36.05
0.3
0.84%		 　36.05
0
0%		35.70
-0.35
-0.97%		35.20
-0.5
-1.4%		35.25
0.05
0.14%		35.25
0
0%		 　35.20
-0.05
-0.14%		35.10
-0.1
-0.28%		34.85
-0.25
-0.71%		34.75
-0.1
-0.29%		34.90
0.15
0.43%		 　35.60
0.7
2.01%		35.50
-0.1
-0.28%		35.80
0.3
0.85%		36.50
0.7
1.96%		36.65
0.15
0.41%		36.60
-0.05
-0.14%		 36.55
-0.05
-0.14%		36.60
0.05
0.14%		36.85
0.25
0.68%		35.71

說明:最高漲幅:6.06%最低跌幅:-6.34% 最高價:43.20最低價:34.10平均價:37.53,灰色底表示週末,漲150天(55.1)元,跌142天(-53.15)元,平盤22天
6%=2,4%=2,3%=1,2%=22,1%=69,0%=76,-0%=1,-1%=2,-2%=4,-3%=25,-4%=52,-5%=58,

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 3702 6852233 2928 238069470 34.40 34.95 34.40 34.80 0.50 0% 34.80 35 34.85 56 12.25
2014-01-03 3702 4646501 1961 159946143 34.60 34.80 34.30 34.30 0.50 -1.44% 34.30 49 34.35 5 12.08
2014-01-06 3702 3670592 1554 125537745 34.35 34.55 34.05 34.20 0.10 -0.29% 34.15 1 34.25 121 12.04
2014-01-07 3702 2722546 1338 93340099 34.30 34.45 34.10 34.10 0.10 -0.29% 34.10 244 34.15 2 12.01
2014-01-08 3702 4462590 1602 154077962 34.20 34.65 34.20 34.55 0.45 1.32% 34.55 49 34.60 216 12.17
2014-01-09 3702 3963382 1461 136853819 34.55 34.70 34.35 34.60 0.05 0.14% 34.55 3 34.60 21 12.18
2014-01-10 3702 7775825 3777 272382177 34.60 35.30 34.45 35.00 0.40 1.16% 34.95 76 35.00 88 12.32
2014-01-13 3702 6772538 2695 239934584 35.50 35.65 35.20 35.25 0.25 0.71% 35.25 51 35.30 8 12.41
2014-01-14 3702 6012644 2441 212684739 35.25 35.65 35.00 35.50 0.25 0.71% 35.50 17 35.55 24 12.50
2014-01-15 3702 10748996 4191 387053937 35.70 36.40 35.65 35.65 0.15 0.42% 35.65 39 35.70 8 12.55
2014-01-16 3702 6525883 2696 233095138 35.95 36.00 35.30 35.50 0.15 -0.42% 35.40 14 35.50 196 12.50
2014-01-17 3702 6082486 2163 215642463 35.50 35.70 35.30 35.30 0.20 -0.56% 35.30 83 35.35 2 12.43
2014-01-20 3702 12389164 4900 448216604 35.65 36.50 35.35 36.15 0.85 2.41% 36.15 154 36.20 18 12.73
2014-01-21 3702 8658262 3656 314601832 36.15 36.65 36.05 36.05 0.10 -0.28% 36.05 33 36.20 10 12.69
2014-01-22 3702 7806235 3228 284354136 36.05 36.60 36.05 36.35 0.30 0.83% 36.30 22 36.35 68 12.80
2014-01-23 3702 3747581 1709 135005400 36.35 36.45 35.80 35.80 0.55 -1.51% 35.80 165 35.85 13 12.61
2014-01-24 3702 3494927 1554 125619567 35.70 36.10 35.70 36.05 0.25 0.7% 36.00 1 36.05 88 12.69
2014-01-27 3702 5222384 2481 185083117 35.55 35.65 35.20 35.30 0.75 -2.08% 35.30 168 35.35 6 12.43
2014-02-05 3702 8206840 4084 285955172 34.60 35.10 34.50 34.80 0.50 -1.42% 34.80 58 34.85 3 12.25
2014-02-06 3702 5472954 2750 190675475 34.50 35.05 34.50 34.85 0.05 0.14% 34.85 869 34.90 5 12.27
2014-02-07 3702 5545300 3468 196770440 35.15 35.85 34.90 35.55 0.70 2.01% 35.55 53 35.60 4 12.52
2014-02-10 3702 7571591 2800 264856427 35.35 35.45 34.85 34.85 0.70 -1.97% 34.85 44 34.90 8 12.27
2014-02-11 3702 3069755 1536 107275360 34.75 35.10 34.70 34.80 0.05 -0.14% 34.80 183 34.85 1 12.25
2014-02-12 3702 4127218 2064 145510939 35.15 35.40 35.10 35.15 0.35 1.01% 35.15 26 35.20 2 12.38
2014-02-13 3702 2836089 1651 100100465 35.15 35.40 35.05 35.10 0.05 -0.14% 35.10 44 35.20 67 12.36
2014-02-14 3702 4418842 2731 156912924 35.30 35.80 35.25 35.25 0.15 0.43% 35.25 20 35.30 2 12.41
2014-02-17 3702 1563289 1029 55399713 35.40 35.60 35.30 35.40 0.15 0.43% 35.35 8 35.40 62 12.46
2014-02-18 3702 2285274 1233 80369440 35.40 35.50 35.05 35.15 0.25 -0.71% 35.15 58 35.20 1 12.38
2014-02-19 3702 1990962 1180 69974197 35.15 35.25 35.00 35.25 0.10 0.28% 35.15 6 35.25 137 12.41
2014-02-20 3702 3028887 1778 106937111 35.05 35.50 35.00 35.40 0.15 0.43% 35.30 20 35.40 50 12.46
2014-02-21 3702 4722574 2251 168135608 35.60 35.75 35.35 35.55 0.15 0.42% 35.50 20 35.55 109 12.52
2014-02-24 3702 4891931 2127 175925055 35.40 36.20 35.40 35.90 0.35 0.98% 35.85 36 35.90 31 12.64
2014-02-25 3702 3327506 1516 119680749 35.90 36.20 35.80 35.85 0.05 -0.14% 35.85 4 35.90 5 12.62
2014-02-26 3702 4495857 2271 161182117 35.70 36.10 35.55 35.55 0.30 -0.84% 35.55 56 35.60 6 12.52
2014-02-27 3702 3579891 1619 128856578 35.60 36.15 35.60 36.00 0.45 1.27% 35.95 1 36.00 68 12.68
2014-03-03 3702 4513401 2002 161740043 35.90 36.15 35.60 35.95 0.05 -0.14% 35.80 3 35.95 103 12.66
2014-03-04 3702 3149668 1252 113233405 35.95 36.15 35.80 35.80 0.15 -0.42% 35.80 33 35.85 25 12.61
2014-03-05 3702 4424112 1935 159539044 36.00 36.15 35.85 35.85 0.05 0.14% 35.85 265 36.00 13 12.62
2014-03-06 3702 4478310 2201 161858097 36.00 36.30 35.85 36.10 0.25 0.7% 36.10 2 36.15 4 12.71
2014-03-07 3702 10926737 4651 402395290 36.45 37.35 36.25 36.35 0.25 0.69% 36.35 21 36.40 10 12.80
2014-03-10 3702 2628275 1324 95313739 36.35 36.45 36.10 36.30 0.05 -0.14% 36.25 4 36.30 128 12.78
2014-03-11 3702 4740914 2454 173988796 36.45 37.00 36.40 36.55 0.25 0.69% 36.55 140 36.60 11 12.87
2014-03-12 3702 3927464 1536 142899652 36.50 36.55 36.15 36.40 0.15 -0.41% 36.35 4 36.40 90 12.82
2014-03-13 3702 3188637 1409 115990345 36.30 36.55 36.25 36.35 0.05 -0.14% 36.30 12 36.35 32 12.80
2014-03-14 3702 6703378 2823 247432075 36.35 37.30 36.25 36.80 0.45 1.24% 36.80 5 36.85 11 12.96
2014-03-17 3702 2197611 858 80933038 36.90 37.00 36.65 36.70 0.10 -0.27% 36.70 91 36.75 5 12.92
2014-03-18 3702 2624719 1030 96863354 36.85 37.00 36.80 36.95 0.25 0.68% 36.90 10 36.95 21 13.01
2014-03-19 3702 8071406 3525 300331966 37.10 37.75 36.55 36.55 0.40 -1.08% 36.55 50 36.60 2 12.87
2014-03-20 3702 4504101 1863 162569960 36.40 36.40 35.85 35.95 0.60 -1.64% 35.95 85 36.00 5 12.66
2014-03-21 3702 7936885 3612 281060268 35.95 36.05 35.00 35.30 0.65 -1.81% 35.30 38 35.35 2 12.43
2014-03-24 3702 3654996 2189 130015093 35.30 35.90 35.15 35.90 0.60 1.7% 35.85 1 35.90 128 12.64
2014-03-25 3702 3775406 1970 136234256 35.60 36.30 35.60 36.30 0.40 1.11% 36.25 2 36.30 225 12.78
2014-03-26 3702 4278701 1648 155828362 36.35 36.60 36.00 36.50 0.20 0.55% 36.50 277 36.55 98 12.85
2014-03-27 3702 3341735 1443 122670134 36.45 36.85 36.40 36.80 0.30 0.82% 36.75 92 36.80 124 12.96
2014-03-28 3702 2626631 1145 95915661 36.80 36.90 36.35 36.60 0.20 -0.54% 36.50 105 36.60 161 12.89
2014-03-31 3702 2263771 1010 82878059 36.75 36.75 36.40 36.75 0.15 0.41% 36.70 1 36.75 113 12.94
2014-04-01 3702 3362502 1378 122924081 36.50 36.75 36.40 36.75 0.00 0% 36.60 5 36.75 50 12.94
2014-04-02 3702 4346482 1422 159571534 36.60 36.90 36.50 36.50 0.25 -0.68% 36.50 256 36.60 9 12.72
2014-04-03 3702 3209001 1573 118073172 36.60 36.90 36.50 36.90 0.40 1.1% 36.90 12 36.95 121 12.86
2014-04-07 3702 3791260 2021 140351020 36.80 37.20 36.60 37.10 0.20 0.54% 37.05 15 37.10 68 12.93
2014-04-08 3702 1076243 660 39789004 37.25 37.25 36.85 36.95 0.15 -0.4% 36.95 5 37.00 83 12.87
2014-04-09 3702 2832992 1183 105041736 37.15 37.20 36.90 37.20 0.25 0.68% 37.15 28 37.20 491 12.96
2014-04-10 3702 2524522 1222 93469364 37.25 37.30 36.90 37.15 0.05 -0.13% 37.10 5 37.15 305 12.94
2014-04-11 3702 3293448 1256 122044276 37.15 37.20 36.90 37.20 0.05 0.13% 37.15 24 37.20 154 12.96
2014-04-14 3702 1635717 896 60148346 37.20 37.20 36.60 36.75 0.45 -1.21% 36.70 2 36.75 45 12.80
2014-04-15 3702 2866176 1386 105383432 37.00 37.00 36.60 36.70 0.05 -0.14% 36.65 39 36.70 81 12.79
2014-04-16 3702 4259026 1562 157795539 36.90 37.25 36.90 37.05 0.35 0.95% 37.05 57 37.10 1 12.91
2014-04-17 3702 1954509 956 72511914 37.30 37.30 36.95 37.10 0.05 0.13% 37.05 32 37.10 10 12.93
2014-04-18 3702 1877106 775 69498095 37.20 37.25 36.90 37.10 0.00 0% 37.00 1 37.10 94 12.93
2014-04-21 3702 1318722 691 48825191 37.10 37.15 36.85 37.00 0.10 -0.27% 37.00 408 37.05 26 12.89
2014-04-22 3702 2069846 878 76739452 37.15 37.15 36.95 37.15 0.15 0.41% 37.10 2 37.15 2 12.94
2014-04-23 3702 2319830 1141 85894067 37.10 37.15 36.90 37.00 0.15 -0.4% 37.00 653 37.05 26 12.89
2014-04-24 3702 1611595 716 59656686 36.90 37.10 36.85 37.00 0.00 0% 37.00 873 37.05 52 12.89
2014-04-25 3702 5692494 2188 208683496 37.05 37.15 36.35 36.50 0.50 -1.35% 36.45 37 36.50 4 12.72
2014-04-28 3702 3429210 1691 125194651 36.20 36.75 36.05 36.65 0.15 0.41% 36.60 1 36.65 28 12.77
2014-04-29 3702 3046791 1283 112934856 36.85 37.20 36.65 37.10 0.45 1.23% 37.05 103 37.10 47 12.93
2014-04-30 3702 4235896 1415 157245601 37.20 37.40 36.90 37.10 0.00 0% 37.10 33 37.15 55 12.93
2014-05-02 3702 19775786 6982 767163660 37.40 39.60 37.15 39.35 2.25 6.06% 39.30 15 39.35 62 13.71
2014-05-05 3702 10754872 4811 429012473 40.50 40.50 39.40 39.45 0.10 0.25% 39.45 247 39.50 6 13.75
2014-05-06 3702 7915500 3792 312446025 39.65 39.85 39.35 39.45 0.00 0% 39.45 98 39.50 477 13.75
2014-05-07 3702 15683771 5355 623748361 39.40 40.50 38.90 39.00 0.45 -1.14% 39.00 115 39.05 8 13.59
2014-05-08 3702 8641153 3911 340202515 39.80 39.85 39.10 39.30 0.30 0.77% 39.25 11 39.30 56 13.69
2014-05-09 3702 7767943 3487 303886697 39.30 39.45 38.95 39.30 0.00 0% 39.30 29 39.35 9 13.69
2014-05-12 3702 6804515 2210 267625545 39.50 39.65 39.15 39.20 0.10 -0.25% 39.20 32 39.25 1 13.66
2014-05-13 3702 10092767 3620 399546879 39.45 39.90 39.40 39.60 0.40 1.02% 39.55 219 39.60 1 13.80
2014-05-14 3702 9779047 4216 384355762 39.90 40.20 38.50 38.80 0.80 -2.02% 38.80 18 38.85 394 13.52
2014-05-15 3702 6422045 2248 249921287 38.80 39.05 38.65 38.80 0.00 0% 38.80 129 38.85 2 13.52
2014-05-16 3702 7868778 2161 306468092 38.50 39.20 38.50 39.05 0.25 0.64% 39.00 56 39.05 49 12.64
2014-05-19 3702 4972905 2090 194410721 39.20 39.25 38.95 39.20 0.15 0.38% 39.10 1 39.20 26 12.69
2014-05-20 3702 6733211 2474 260955151 39.35 39.35 38.50 38.55 0.65 -1.66% 38.55 103 38.60 69 12.48
2014-05-21 3702 6495806 3008 250614338 38.55 38.75 38.40 38.50 0.05 -0.13% 38.45 25 38.55 8 12.46
2014-05-22 3702 6095271 1978 235709846 38.50 38.85 38.45 38.80 0.30 0.78% 38.75 6 38.80 13 12.56
2014-05-23 3702 5297648 1868 206698567 38.80 39.15 38.80 39.15 0.35 0.9% 39.10 8 39.15 43 12.67
2014-05-26 3702 10892020 3663 434731558 39.40 40.30 39.40 39.85 0.70 1.79% 39.85 64 39.90 12 12.90
2014-05-27 3702 5800383 2151 231251186 39.90 40.10 39.70 39.90 0.05 0.13% 39.85 8 39.90 13 12.91
2014-05-28 3702 12907083 5053 522964415 40.10 40.90 40.05 40.90 1.00 2.51% 40.90 9 40.95 80 13.24
2014-05-29 3702 17301048 7617 721938443 40.90 42.30 40.60 41.80 0.90 2.2% 41.75 31 41.80 36 13.53
2014-05-30 3702 15791085 5770 668281304 42.40 43.00 41.55 41.80 0.00 0% 41.75 46 41.80 29 13.53
2014-06-03 3702 8577078 4269 361297366 42.10 42.40 41.80 42.15 0.35 0.84% 42.05 30 42.15 162 13.64
2014-06-04 3702 10033153 4850 426907329 42.35 42.95 41.90 42.95 0.80 1.9% 42.85 8 42.95 121 13.90
2014-06-05 3702 9899218 3857 425346774 43.00 43.50 42.20 43.20 0.25 0.58% 43.15 5 43.20 163 13.98
2014-06-06 3702 6892493 2989 297337903 43.30 43.40 42.80 43.00 0.20 -0.46% 43.00 271 43.10 614 13.92
2014-06-09 3702 7495858 3488 315549489 43.00 43.00 41.85 41.90 1.10 -2.56% 41.90 85 41.95 13 13.56
2014-06-10 3702 6047686 2884 254687701 41.90 42.30 41.60 42.30 0.40 0.95% 42.25 17 42.30 91 13.69
2014-06-11 3702 6221918 2153 265626048 42.30 42.85 42.20 42.70 0.40 0.95% 42.70 483 42.75 69 13.82
2014-06-12 3702 3867049 1837 163975392 42.70 42.70 42.25 42.40 0.30 -0.7% 42.40 164 42.45 4 13.72
2014-06-13 3702 3320096 1675 141209000 42.40 42.85 42.15 42.60 0.20 0.47% 42.55 37 42.60 41 13.79
2014-06-16 3702 3381407 1586 143082290 42.65 42.75 42.10 42.30 0.30 -0.7% 42.30 89 42.35 2 13.69
2014-06-17 3702 5636132 2788 236673854 42.30 42.40 41.90 41.95 0.35 -0.83% 41.95 57 42.00 350 13.58
2014-06-18 3702 7748598 3855 327391160 41.95 42.45 41.95 42.40 0.45 1.07% 42.30 19 42.40 40 13.72
2014-06-19 3702 5128823 2553 218337528 42.55 42.80 42.45 42.55 0.15 0.35% 42.50 771 42.55 45 13.77
2014-06-20 3702 6748555 1554 287139138 42.60 42.80 42.45 42.55 0.00 0% 42.50 378 42.55 602 13.77
2014-06-23 3702 7345854 3828 304722933 42.55 42.55 40.80 41.60 0.95 -2.23% 41.60 4 41.65 59 13.46
2014-06-24 3702 4007546 1995 166899434 41.90 42.00 41.40 41.40 0.20 -0.48% 41.40 79 41.45 4 13.40
2014-06-25 3702 5223749 3062 213270223 41.15 41.45 40.55 40.60 0.80 -1.93% 40.60 49 40.65 137 13.14
2014-06-26 3702 4260630 1685 175372480 41.00 41.65 40.85 41.10 0.50 1.23% 41.10 44 41.20 67 13.30
2014-06-27 3702 2117362 1174 86724203 40.90 41.15 40.85 40.90 0.20 -0.49% 40.90 28 40.95 1 13.24
2014-06-30 3702 2999435 1608 123008917 40.90 41.30 40.90 41.10 0.20 0.49% 41.10 28 41.15 74 13.30
2014-07-01 3702 3033046 1399 125322965 41.40 41.50 41.05 41.30 0.20 0.49% 41.25 1 41.30 4 13.37
2014-07-02 3702 3299191 1646 135889112 41.30 41.55 40.80 40.90 0.40 -0.97% 40.90 27 40.95 1 13.24
2014-07-03 3702 2504345 1222 102529006 40.90 41.10 40.75 41.00 0.10 0.24% 40.90 6 41.00 104 13.27
2014-07-04 3702 2381241 1295 98476131 41.15 41.70 41.15 41.20 0.20 0.49% 41.20 56 41.25 42 13.33
2014-07-07 3702 5110615 2360 212113880 41.20 41.95 41.10 41.95 0.75 1.82% 41.85 12 41.95 59 13.58
2014-07-08 3702 6062377 3159 256947496 42.00 42.95 41.90 42.15 0.20 0.48% 42.10 49 42.15 1 13.64
2014-07-09 3702 2739338 1283 115437610 42.00 42.50 41.85 42.30 0.15 0.36% 42.25 1 42.30 87 13.69
2014-07-10 3702 5109434 2191 216212173 42.50 42.65 42.00 42.10 0.20 -0.47% 42.10 33 42.15 10 13.62
2014-07-11 3702 5196744 2250 213933255 42.00 42.10 40.35 40.70 1.40 -3.33% 40.70 25 40.85 46 13.17
2014-07-14 3702 7452549 3148 300881267 40.40 40.70 40.00 40.55 0.15 -0.37% 40.55 3 40.60 31 13.12
2014-07-15 3702 5629642 2145 228506187 40.70 40.95 40.40 40.50 0.05 -0.12% 40.50 3 40.55 95 13.11
2014-07-16 3702 7942302 3082 317293777 40.30 40.45 39.65 39.90 0.60 -1.48% 39.85 8 39.90 40 12.91
2014-07-17 3702 6775558 2822 272270716 40.00 40.90 39.85 40.00 0.10 0.25% 39.95 117 40.00 88 12.94
2014-07-18 3702 7956361 2331 318996668 40.00 40.50 39.80 39.85 0.15 -0.37% 39.85 240 39.90 137 12.90
2014-07-21 3702 5427142 1926 217876302 39.95 40.45 39.90 40.40 0.55 1.38% 40.35 3 40.40 29 13.07
2014-07-22 3702 10070568 3414 412613768 40.60 41.75 40.45 40.85 0.45 1.11% 40.85 50 40.90 65 13.22
2014-07-24 3702 6443050 2577 264536531 41.10 41.30 40.85 41.20 0.35 0.86% 41.15 3 41.20 70 13.33
2014-07-25 3702 4743755 1899 193539895 41.20 41.20 40.60 40.95 0.25 -0.61% 40.90 1 40.95 61 13.25
2014-07-28 3702 8058935 2182 330465749 41.00 41.10 40.80 40.95 0.00 0% 40.90 60 40.95 12 13.25
2014-07-29 3702 7422693 4621 300412153 41.20 41.60 39.95 40.30 0.65 -1.59% 40.25 39 40.30 2 13.04
2014-07-30 3702 4091113 1507 165260814 40.95 40.95 40.20 40.45 0.15 0.37% 40.45 35 40.50 35 13.09
2014-07-31 3702 5788724 2254 232080110 40.65 40.80 39.80 39.95 0.50 -1.24% 39.95 553 40.00 3 12.93
2014-08-01 3702 18928839 2537 766674824 39.90 40.80 39.80 40.80 0.85 2.13% 40.75 3 40.80 67 13.20
2014-08-04 3702 20921251 4273 865339674 41.00 42.25 40.90 42.25 1.45 3.55% 42.00 37 42.25 442 13.67
2014-08-05 3702 23209355 3916 966956209 42.25 42.25 41.25 41.30 0.95 -2.25% 41.30 128 41.35 30 13.37
2014-08-06 3702 27858051 2710 1143715138 41.40 41.65 40.80 41.00 0.30 -0.73% 40.95 139 41.00 45 13.27
2014-08-07 3702 70198410 3357 2147483647 39.10 39.50 38.10 38.40 0.00 -6.34% 38.35 30 38.40 196 12.43
2014-08-08 3702 6271122 2257 237965486 38.25 38.40 37.65 37.75 0.65 -1.69% 37.75 368 37.80 2 12.22
2014-08-11 3702 5322917 2181 203704301 38.00 38.40 38.00 38.30 0.55 1.46% 38.30 8 38.35 75 12.39
2014-08-12 3702 7403866 2937 281359358 38.30 38.30 37.85 37.90 0.40 -1.04% 37.85 146 37.90 3 12.27
2014-08-13 3702 4403892 2426 168202113 37.75 38.35 37.75 38.20 0.30 0.79% 38.15 30 38.20 30 12.36
2014-08-14 3702 5810193 2240 221279404 38.20 38.40 37.90 38.00 0.20 -0.52% 37.95 43 38.00 381 12.30
2014-08-15 3702 5269766 1828 200264771 38.15 38.20 37.85 37.85 0.15 -0.39% 37.85 237 37.90 53 11.94
2014-08-18 3702 2992522 1287 112782716 38.00 38.05 37.45 37.45 0.40 -1.06% 37.45 27 37.50 5 11.81
2014-08-19 3702 4577166 1994 172060673 37.50 37.85 37.45 37.60 0.15 0.4% 37.55 39 37.60 285 11.86
2014-08-20 3702 4448910 1762 167490992 37.65 37.80 37.45 37.75 0.15 0.4% 37.65 1 37.75 338 11.91
2014-08-21 3702 3537793 1389 132768635 37.75 37.85 37.35 37.70 0.05 -0.13% 37.65 3 37.70 808 11.89
2014-08-22 3702 6871693 2810 262689426 37.70 38.45 37.70 38.35 0.65 1.72% 38.30 3 38.35 33 12.10
2014-08-25 3702 4069208 1563 155776239 38.55 38.60 38.15 38.20 0.15 -0.39% 38.15 137 38.20 549 12.05
2014-08-26 3702 6154828 2396 237740147 38.50 38.85 38.40 38.80 0.60 1.57% 38.70 11 38.80 62 12.24
2014-08-27 3702 7180269 3166 280718848 39.00 39.30 38.90 39.30 0.50 1.29% 39.20 23 39.30 93 12.40
2014-08-28 3702 2500973 1344 97716625 39.30 39.30 38.95 38.95 0.35 -0.89% 38.90 97 38.95 15 12.29
2014-08-29 3702 3861970 1319 150798018 38.95 39.30 38.75 38.95 0.00 0% 38.95 696 39.00 4 12.29
2014-09-01 3702 1877993 1132 73528477 39.10 39.30 39.05 39.10 0.15 0.39% 39.05 54 39.10 6 12.33
2014-09-02 3702 3980479 1735 155502872 39.30 39.30 38.90 38.95 0.15 -0.38% 38.95 31 39.00 775 12.29
2014-09-03 3702 3008290 1208 117158402 39.00 39.10 38.80 38.95 0.00 0% 38.90 14 38.95 168 12.29
2014-09-04 3702 2270903 1142 88188031 38.95 39.05 38.70 38.75 0.20 -0.51% 38.70 132 38.75 87 12.22
2014-09-05 3702 8341607 3184 316968746 38.70 38.70 37.65 37.70 1.05 -2.71% 37.70 68 37.80 207 11.89
2014-09-09 3702 5423463 1579 206686769 38.00 38.35 37.95 38.35 0.65 1.72% 38.25 5 38.35 391 12.10
2014-09-10 3702 3704781 1688 141172664 38.35 38.35 37.90 38.30 0.05 -0.13% 38.20 14 38.30 166 12.08
2014-09-11 3702 3009483 1479 114945436 38.35 38.35 38.00 38.20 0.10 -0.26% 38.20 268 38.25 8 12.05
2014-09-12 3702 3600021 1369 137064580 38.35 38.50 37.85 37.85 0.35 -0.92% 37.85 18 37.95 2 11.94
2014-09-15 3702 2386037 955 90500556 37.85 38.15 37.70 38.00 0.15 0.4% 37.95 10 38.00 1092 11.99
2014-09-16 3702 2057588 879 78014069 38.10 38.10 37.80 37.90 0.10 -0.26% 37.90 770 37.95 5 11.96
2014-09-17 3702 3607055 1992 137720090 37.80 38.65 37.75 38.10 0.20 0.53% 38.00 4 38.10 61 12.02
2014-09-18 3702 3370503 1886 128278275 38.00 38.15 37.95 38.15 0.05 0.13% 38.10 29 38.15 27 12.03
2014-09-19 3702 8184640 3271 314858231 38.35 38.85 38.25 38.40 0.25 0.66% 38.40 156 38.45 3 12.11
2014-09-22 3702 3859954 1928 146584402 38.40 38.40 37.75 38.00 0.40 -1.04% 38.00 32 38.05 8 11.99
2014-09-23 3702 2949241 1367 111101354 37.80 37.90 37.50 37.55 0.45 -1.18% 37.55 68 37.60 621 11.85
2014-09-24 3702 2494993 1190 93335976 37.55 37.75 37.25 37.30 0.25 -0.67% 37.30 275 37.45 942 11.77
2014-09-25 3702 3465125 1504 130026363 37.85 37.85 37.30 37.40 0.10 0.27% 37.35 39 37.40 13 11.80
2014-09-26 3702 2646488 1192 98039099 37.10 37.25 36.85 37.00 0.40 -1.07% 36.95 50 37.00 67 11.67
2014-09-29 3702 3197003 1433 118323761 37.10 37.10 36.85 37.00 0.00 0% 37.00 256 37.05 89 11.67
2014-09-30 3702 4279649 1605 157772838 37.00 37.20 36.55 37.20 0.20 0.54% 37.10 1 37.20 76 11.74
2014-10-01 3702 3029839 1517 111780820 36.80 37.05 36.70 36.75 0.45 -1.21% 36.75 14 36.90 194 11.59
2014-10-02 3702 1986361 1257 72996338 36.80 36.95 36.60 36.85 0.10 0.27% 36.85 5 36.90 7 11.62
2014-10-03 3702 3052408 1755 113698756 36.85 37.55 36.85 37.35 0.50 1.36% 37.30 38 37.35 4 11.78
2014-10-06 3702 2137396 1269 79558323 37.50 37.50 37.10 37.10 0.25 -0.67% 37.10 153 37.20 2 11.70
2014-10-07 3702 1996696 1080 73909412 37.00 37.20 36.75 37.10 0.00 0% 37.00 4 37.10 113 11.70
2014-10-08 3702 3002325 1157 110474083 36.90 37.10 36.65 36.65 0.45 -1.21% 36.65 101 36.85 9 11.56
2014-10-09 3702 2481628 1203 92136109 37.30 37.50 36.90 37.00 0.35 0.95% 37.00 79 37.10 14 11.67
2014-10-13 3702 5012085 2379 180250664 36.35 36.55 35.45 35.45 1.55 -4.19% 35.45 125 35.55 25 11.18
2014-10-14 3702 3663302 1641 130961205 35.00 36.10 35.00 35.80 0.35 0.99% 35.80 13 35.90 22 11.29
2014-10-15 3702 4781911 2303 168660149 35.75 35.75 35.05 35.20 0.60 -1.68% 35.20 73 35.30 3 11.10
2014-10-16 3702 5107337 2246 178054645 35.20 35.20 34.60 34.80 0.40 -1.14% 34.80 165 34.95 9 10.98
2014-10-17 3702 7076441 3098 249701457 34.80 35.55 34.80 35.25 0.45 1.29% 35.25 33 35.30 7 11.12
2014-10-20 3702 5306927 2378 188573051 35.65 35.85 35.25 35.25 0.00 0% 35.25 97 35.35 6 11.12
2014-10-21 3702 2501517 1664 88282665 35.30 35.45 35.15 35.35 0.10 0.28% 35.30 1 35.35 121 11.15
2014-10-22 3702 3259167 1745 116295492 35.70 35.80 35.50 35.65 0.30 0.85% 35.65 11 35.70 1 11.25
2014-10-23 3702 2452522 1655 86593613 35.70 35.85 35.10 35.20 0.45 -1.26% 35.20 4 35.30 10 11.10
2014-10-24 3702 3134633 1673 111055707 35.50 35.60 35.25 35.55 0.35 0.99% 35.50 104 35.55 30 11.21
2014-10-27 3702 2487225 1257 87911649 35.70 35.70 35.20 35.40 0.15 -0.42% 35.35 2 35.40 76 11.17
2014-10-28 3702 4434827 2405 160988430 35.75 36.50 35.75 36.25 0.85 2.4% 36.25 48 36.30 4 11.44
2014-10-29 3702 3477472 1695 127521414 36.60 36.80 36.40 36.75 0.50 1.38% 36.70 1469 36.75 3 11.59
2014-10-30 3702 2485552 1166 90777564 36.70 36.70 36.35 36.50 0.25 -0.68% 36.50 134 36.60 2 11.51
2014-10-31 3702 3238665 1400 118688955 36.50 37.00 36.15 37.00 0.50 1.37% 36.95 5 37.00 90 11.67
2014-11-03 3702 4448841 2590 162917030 37.00 37.00 36.40 36.40 0.60 -1.62% 36.40 3 36.50 19 11.48
2014-11-04 3702 7630432 3570 274581912 36.15 36.25 35.80 35.80 0.60 -1.65% 35.80 49 35.85 1 11.29
2014-11-05 3702 7921475 4075 279397727 35.70 35.75 35.10 35.20 0.60 -1.68% 35.20 76 35.30 89 11.10
2014-11-06 3702 7663514 3876 267332590 35.20 35.20 34.65 34.80 0.40 -1.14% 34.80 347 34.85 6 10.98
2014-11-07 3702 6142578 3148 214800980 34.65 35.35 34.55 34.90 0.10 0.29% 34.85 359 35.00 4 11.01
2014-11-10 3702 4605076 3138 163230324 34.80 35.65 34.80 35.50 0.60 1.72% 35.50 91 35.55 6 11.20
2014-11-11 3702 3227048 1836 114749600 35.50 35.80 35.35 35.80 0.30 0.85% 35.75 16 35.80 46 11.29
2014-11-12 3702 6078354 3419 213722097 35.80 35.80 34.90 35.00 0.80 -2.23% 35.00 11 35.05 39 11.04
2014-11-13 3702 4240536 3052 148235754 34.80 35.20 34.65 35.15 0.15 0.43% 35.10 5 35.15 26 11.09
2014-11-14 3702 4280991 2190 150041024 34.85 35.40 34.80 35.05 0.10 -0.28% 35.05 26 35.10 3 11.06
2014-11-17 3702 6214649 2933 216642090 35.35 35.35 34.60 34.90 0.15 -0.43% 34.90 44 34.95 19 10.58
2014-11-18 3702 8090040 2918 279398721 34.90 35.05 34.40 34.45 0.45 -1.29% 34.40 174 34.45 27 10.44
2014-11-19 3702 7737369 3059 269195116 34.50 35.00 34.50 34.95 0.50 1.45% 34.90 80 34.95 7 10.59
2014-11-20 3702 8471822 3060 299024725 35.10 35.45 34.95 35.40 0.45 1.29% 35.40 121 35.45 85 10.73
2014-11-21 3702 5868553 3299 209296739 35.40 35.95 35.25 35.60 0.20 0.56% 35.60 1041 35.65 1 10.79
2014-11-24 3702 4247220 2020 151840875 35.60 35.95 35.45 35.70 0.10 0.28% 35.70 14 35.80 56 10.82
2014-11-25 3702 6090521 1635 217581389 35.90 35.90 35.35 35.90 0.20 0.56% 35.60 6 35.90 44 10.88
2014-11-26 3702 3442329 1716 122911619 36.00 36.00 35.50 35.55 0.35 -0.97% 35.55 182 35.70 266 10.77
2014-11-27 3702 3491384 1886 125055056 35.55 35.90 35.55 35.75 0.20 0.56% 35.75 1488 35.80 8 10.83
2014-11-28 3702 3503837 1771 125105505 35.50 35.95 35.40 35.95 0.20 0.56% 35.80 9 35.95 262 10.89
2014-12-01 3702 6214738 2264 219872267 35.10 35.60 35.10 35.35 0.60 -1.67% 35.35 301 35.50 79 10.71
2014-12-02 3702 10268562 2621 359783028 35.35 35.35 34.80 34.95 0.40 -1.13% 34.90 79 34.95 123 10.59
2014-12-03 3702 5999895 2112 211511270 34.90 35.55 34.80 35.40 0.45 1.29% 35.40 67 35.45 17 10.73
2014-12-04 3702 4168307 1870 149187199 35.70 35.90 35.50 35.75 0.35 0.99% 35.75 30 35.80 72 10.83
2014-12-05 3702 2489824 1457 89460816 35.60 36.05 35.60 36.05 0.30 0.84% 36.00 115 36.05 116 10.92
2014-12-08 3702 2742702 1250 98855022 36.05 36.15 35.95 36.05 0.00 0% 36.05 3 36.10 26 10.92
2014-12-09 3702 1707532 1139 61124439 36.00 36.00 35.70 35.70 0.35 -0.97% 35.70 280 35.80 10 10.82
2014-12-10 3702 2740518 1450 96810579 35.60 35.75 35.15 35.20 0.50 -1.4% 35.15 229 35.20 2 10.67
2014-12-11 3702 1524710 939 53925067 35.20 35.55 35.10 35.25 0.05 0.14% 35.25 125 35.30 18 10.68
2014-12-12 3702 7750223 2877 302571597 39.65 39.65 38.85 35.25 0.50 0% 38.90 318 38.95 1 11.82
2014-12-15 3702 2598141 1426 91376254 35.00 35.30 35.00 35.20 0.05 -0.14% 35.20 23 35.25 11 10.67
2014-12-16 3702 2433982 1583 85617360 35.30 35.40 35.10 35.10 0.10 -0.28% 35.10 147 35.15 7 10.64
2014-12-17 3702 5204261 2700 181997896 35.05 35.30 34.85 34.85 0.25 -0.71% 34.85 96 34.95 1 10.56
2014-12-18 3702 4216448 2569 146967882 35.10 35.10 34.75 34.75 0.10 -0.29% 34.75 231 34.80 51 10.53
2014-12-19 3702 3788005 2125 132919710 35.05 35.35 34.90 34.90 0.15 0.43% 34.90 132 34.95 5 10.58
2014-12-22 3702 4113039 1869 145672269 35.20 35.60 35.15 35.60 0.70 2.01% 35.55 65 35.60 51 10.79
2014-12-23 3702 2778507 1287 98914544 35.80 35.80 35.50 35.50 0.10 -0.28% 35.50 9 35.65 9 10.76
2014-12-24 3702 2685904 1533 95864322 35.70 35.80 35.55 35.80 0.30 0.85% 35.75 30 35.80 96 10.85
2014-12-25 3702 5183018 2311 187689540 35.90 36.50 35.80 36.50 0.70 1.96% 36.45 42 36.50 94 11.06
2014-12-26 3702 3389596 1366 124104456 36.55 36.75 36.35 36.65 0.15 0.41% 36.60 742 36.65 7 11.11
2014-12-27 3702 2132058 742 78285512 36.65 36.85 36.55 36.60 0.05 -0.14% 36.55 50 36.60 444 11.09
2014-12-29 3702 3612071 1731 132113425 36.60 36.70 36.45 36.55 0.05 -0.14% 36.50 101 36.55 10 11.08
2014-12-30 3702 3793929 1737 139748636 37.00 37.10 36.60 36.60 0.05 0.14% 36.60 1610 36.70 30 11.09
2014-12-31 3702 3257476 1274 119368677 36.60 36.90 36.35 36.85 0.25 0.68% 36.80 30 36.85 24 11.17