聯發科(2454)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　325.00
0
0%		326.00
1
0.31%		305.50
-20.5
-6.29%		 　301.50
-4
-1.31%		302.50
1
0.33%		312.00
9.5
3.14%		314.00
2
0.64%		312.50
-1.5
-0.48%		 　312.00
-0.5
-0.16%		311.50
-0.5
-0.16%		309.50
-2
-0.64%		307.00
-2.5
-0.81%		309.00
2
0.65%		 　316.50
7.5
2.43%		318.50
2
0.63%		317.50
-1
-0.31%		319.00
1.5
0.47%		322.00
3
0.94%		 　325.00
3
0.93%		325.00
0
0%		325.00
0
0%		323.00
-2
-0.62%		315.17
2 月324.50
1.5
0.46%		 　325.00
0.5
0.15%		326.00
1
0.31%		325.00
-1
-0.31%		 　　　　　　　　　　325.00
0
0%		324.00
-1
-0.31%		326.00
2
0.62%		326.00
0
0%		327.00
1
0.31%		326.50
-0.5
-0.15%		 336.50
10
3.06%		330.00
-6.5
-1.93%		333.50
3.5
1.06%		 329.78
3 月338.50
5
1.5%		 　341.50
3
0.89%		347.50
6
1.76%		346.00
-1.5
-0.43%		346.00
0
0%		348.00
2
0.58%		 　350.00
2
0.57%		355.00
5
1.43%		352.50
-2.5
-0.7%		343.00
-9.5
-2.7%		341.50
-1.5
-0.44%		 　338.50
-3
-0.88%		340.00
1.5
0.44%		339.00
-1
-0.29%		332.00
-7
-2.06%		333.00
1
0.3%		 　338.50
5.5
1.65%		340.00
1.5
0.44%		342.50
2.5
0.74%		340.00
-2.5
-0.73%		342.00
2
0.59%		 342.43
4 月341.00
-1
-0.29%		348.00
7
2.05%		356.00
8
2.3%		 　　　350.00
-6
-1.69%		349.50
-0.5
-0.14%		352.50
3
0.86%		351.00
-1.5
-0.43%		345.50
-5.5
-1.57%		 　337.50
-8
-2.32%		340.50
3
0.89%		347.00
6.5
1.91%		346.00
-1
-0.29%		358.00
12
3.47%		 　363.00
5
1.4%		365.00
2
0.55%		365.00
0
0%		362.00
-3
-0.82%		355.00
-7
-1.93%		 　361.50
6.5
1.83%		360.00
-1.5
-0.41%		 353.28
5 月　366.00
6
1.67%		366.50
0.5
0.14%		 　372.50
6
1.64%		371.00
-1.5
-0.4%		376.00
5
1.35%		375.00
-1
-0.27%		369.00
-6
-1.6%		 　369.00
0
0%		367.00
-2
-0.54%		367.50
0.5
0.14%		374.00
6.5
1.77%		379.00
5
1.34%		 　378.50
-0.5
-0.13%		377.50
-1
-0.26%		382.00
4.5
1.19%		370.00
-12
-3.14%		363.00
-7
-1.89%		 　360.00
-3
-0.83%		363.00
3
0.83%		364.00
1
0.28%		361.50
-2.5
-0.69%		372.00
10.5
2.9%		370.15
6 月 　368.00
-4
-1.08%		369.00
1
0.27%		364.50
-4.5
-1.22%		366.50
2
0.55%		370.00
3.5
0.95%		 　376.00
6
1.62%		366.50
-9.5
-2.53%		 361.00
-5.5
-1.5%		352.00
-9
-2.49%		 　354.00
2
0.57%		355.50
1.5
0.42%		351.50
-4
-1.13%		342.50
-9
-2.56%		330.00
-12.5
-3.65%		 　309.00
-21
-6.36%		314.00
5
1.62%		328.00
14
4.46%		328.00
0
0%		348.50
20.5
6.25%		 350.28
7 月345.00
-3.5
-1%		341.50
-3.5
-1.01%		335.50
-6
-1.76%		330.00
-5.5
-1.64%		345.50
15.5
4.7%		 　349.00
3.5
1.01%		353.50
4.5
1.29%		351.50
-2
-0.57%		350.00
-1.5
-0.43%		360.00
10
2.86%		 　358.00
-2
-0.56%		349.50
-8.5
-2.37%		340.00
-9.5
-2.72%		331.00
-9
-2.65%		322.50
-8.5
-2.57%		 　330.50
8
2.48%		343.50
13
3.93%		346.50
3
0.87%		355.00
8.5
2.45%		358.00
3
0.85%		 　361.00
3
0.84%		355.50
-5.5
-1.52%		360.00
4.5
1.27%		347.07
8 月362.00
2
0.56%		363.00
1
0.28%		 　358.50
-4.5
-1.24%		351.00
-7.5
-2.09%		350.00
-1
-0.28%		354.00
4
1.14%		351.00
-3
-0.85%		 　352.50
1.5
0.43%		366.00
13.5
3.83%		363.00
-3
-0.82%		360.00
-3
-0.83%		360.00
0
0%		 　375.00
15
4.17%		370.00
-5
-1.33%		 368.00
-2
-0.54%		367.00
-1
-0.27%		 　367.50
0.5
0.14%		367.50
0
0%		366.00
-1.5
-0.41%		363.50
-2.5
-0.68%		367.00
3.5
0.96%		 362.3
9 月　358.00
-9
-2.45%		363.50
5.5
1.54%		365.00
1.5
0.41%		367.50
2.5
0.68%		369.50
2
0.54%		 　370.00
0.5
0.14%		369.00
-1
-0.27%		370.00
1
0.27%		374.00
4
1.08%		370.50
-3.5
-0.94%		366.00
-4.5
-1.21%		 370.00
4
1.09%		372.00
2
0.54%		370.00
-2
-0.54%		 　　　371.00
1
0.27%		369.50
-1.5
-0.4%		371.50
2
0.54%		372.00
0.5
0.13%		370.50
-1.5
-0.4%		 　365.50
-5
-1.35%		 368.68
10 月365.50
0
0%		368.00
2.5
0.68%		376.00
8
2.17%		379.50
3.5
0.93%		 　373.00
-6.5
-1.71%		378.50
5.5
1.47%		382.00
3.5
0.92%		 384.50
2.5
0.65%		 　384.50
0
0%		394.00
9.5
2.47%		389.50
-4.5
-1.14%		394.00
4.5
1.16%		395.00
1
0.25%		 　391.50
-3.5
-0.89%		391.50
0
0%		396.00
4.5
1.15%		394.00
-2
-0.51%		388.50
-5.5
-1.4%		 　391.00
2.5
0.64%		395.00
4
1.02%		395.00
0
0%		402.00
7
1.77%		386.41
11 月404.50
2.5
0.62%		 　432.50
28
6.92%		430.00
-2.5
-0.58%		432.00
2
0.47%		429.50
-2.5
-0.58%		428.00
-1.5
-0.35%		 　426.00
-2
-0.47%		415.00
-11
-2.58%		412.50
-2.5
-0.6%		410.50
-2
-0.48%		410.50
0
0%		 　414.00
3.5
0.85%		431.50
17.5
4.23%		419.00
-12.5
-2.9%		415.00
-4
-0.95%		424.00
9
2.17%		 　428.00
4
0.94%		431.50
3.5
0.82%		428.50
-3
-0.7%		435.00
6.5
1.52%		436.00
1
0.23%		 424.22
12 月　430.00
-6
-1.38%		434.50
4.5
1.05%		435.00
0.5
0.12%		430.50
-4.5
-1.03%		430.00
-0.5
-0.12%		 　428.00
-2
-0.47%		429.50
1.5
0.35%		430.00
0.5
0.12%		421.00
-9
-2.09%		417.00
-4
-0.95%		 　417.00
0
0%		423.50
6.5
1.56%		418.00
-5.5
-1.3%		429.00
11
2.63%		432.50
3.5
0.82%		 　431.50
-1
-0.23%		427.50
-4
-0.93%		430.00
2.5
0.58%		428.50
-1.5
-0.35%		436.00
7.5
1.75%		 　444.50
8.5
1.95%		443.50
-1
-0.22%		429.54

說明:最高漲幅:6.92%最低跌幅:-6.36% 最高價:444.50最低價:301.50平均價:365.72,灰色底表示週末,漲154天(741.5)元,跌134天(-571.5)元,平盤22天
7%=2,6%=1,5%=1,4%=6,3%=7,2%=36,1%=67,0%=56,-0%=1,-1%=3,-2%=9,-3%=23,-4%=41,-5%=57,

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
2013-01-02 2454 7946566 4339 2147483647 324.50 325.00 322.00 325.00 1.50 0% 324.50 31 325.00 105 31.99
2013-01-03 2454 10653300 6370 2147483647 327.00 329.00 325.50 326.00 1.00 0.31% 326.00 30 326.50 69 32.09
2013-01-04 2454 25593700 15766 2147483647 308.00 314.00 304.50 305.50 20.50 -6.29% 305.50 66 306.00 10 30.07
2013-01-07 2454 16313409 10118 2147483647 301.50 302.50 295.00 301.50 4.00 -1.31% 301.00 93 301.50 30 29.68
2013-01-08 2454 11383104 6754 2147483647 300.00 303.00 299.00 302.50 1.00 0.33% 302.00 125 302.50 12 29.77
2013-01-09 2454 12477395 7546 2147483647 303.50 312.00 302.50 312.00 9.50 3.14% 311.50 10 312.00 209 30.71
2013-01-10 2454 13070557 7926 2147483647 317.00 317.00 310.00 314.00 2.00 0.64% 313.50 12 314.00 7 30.91
2013-01-11 2454 4438615 3573 1384173659 315.50 315.50 310.00 312.50 1.50 -0.48% 312.00 55 312.50 16 30.76
2013-01-14 2454 4955501 3152 1532966312 312.00 312.00 306.50 312.00 0.50 -0.16% 311.50 3 312.00 42 30.71
2013-01-15 2454 4612502 3107 1441305857 314.00 314.00 311.00 311.50 0.50 -0.16% 311.50 6 312.00 13 30.66
2013-01-16 2454 10431893 6837 2147483647 314.00 314.00 301.00 309.50 2.00 -0.64% 309.00 16 309.50 3 30.46
2013-01-17 2454 7357801 4434 2147483647 306.00 310.50 306.00 307.00 2.50 -0.81% 307.00 19 307.50 11 30.22
2013-01-18 2454 5509089 3559 1690606501 308.50 310.00 304.00 309.00 2.00 0.65% 308.50 14 309.00 206 30.41
2013-01-21 2454 7687518 5345 2147483647 312.00 318.50 310.00 316.50 7.50 2.43% 316.00 16 316.50 18 31.15
2013-01-22 2454 6284813 4208 2002192420 319.00 320.00 315.50 318.50 2.00 0.63% 318.00 182 318.50 15 31.35
2013-01-23 2454 6536829 3244 2069256357 318.50 318.50 316.00 317.50 1.00 -0.31% 317.50 48 318.00 10 31.25
2013-01-24 2454 6480816 3033 2036290804 316.00 319.50 313.50 319.00 1.50 0.47% 319.00 43 319.50 83 31.40
2013-01-25 2454 6979833 4376 2147483647 320.00 324.00 317.50 322.00 3.00 0.94% 321.50 19 322.00 220 31.69
2013-01-28 2454 6492020 4047 2105710000 325.00 326.00 322.50 325.00 3.00 0.93% 324.50 80 325.00 701 31.99
2013-01-29 2454 5592434 3780 1819203050 328.00 328.00 323.50 325.00 0.00 0% 325.00 168 325.50 50 31.99
2013-01-30 2454 7977629 4267 2147483647 326.00 327.00 323.50 325.00 0.00 0% 325.00 288 325.50 14 31.99
2013-01-31 2454 9912193 5445 2147483647 325.00 325.00 318.00 323.00 2.00 -0.62% 322.00 3 323.00 142 31.79
2013-02-01 2454 6221876 3684 2010668824 322.50 325.00 321.50 324.50 1.50 0.46% 324.00 63 324.50 80 31.94
2013-02-04 2454 7647890 4692 2147483647 324.50 326.00 320.50 325.00 0.50 0.15% 325.00 385 325.50 42 31.99
2013-02-05 2454 9698480 5528 2147483647 324.50 326.50 323.00 326.00 1.00 0.31% 325.50 37 326.00 119 32.09
2013-02-06 2454 6117153 4028 1997132225 327.00 327.50 324.00 325.00 1.00 -0.31% 325.00 1061 325.50 9 31.99
2013-02-18 2454 6357721 3381 2073325225 328.00 329.00 324.00 325.00 0.00 0% 325.00 566 325.50 22 31.99
2013-02-19 2454 4446117 2514 1441008946 325.00 326.00 322.00 324.00 1.00 -0.31% 324.00 26 324.50 4 31.89
2013-02-20 2454 5699934 3327 1859502984 327.00 328.00 325.00 326.00 2.00 0.62% 326.00 30 326.50 23 32.09
2013-02-21 2454 4828703 2424 1574624678 326.00 327.00 325.00 326.00 0.00 0% 326.00 44 326.50 16 32.09
2013-02-22 2454 3946411 2484 1287494897 326.00 327.00 324.50 327.00 1.00 0.31% 326.50 19 327.00 539 32.19
2013-02-23 2454 1852908 1413 605343942 328.00 328.00 325.50 326.50 0.50 -0.15% 326.50 48 327.00 21 32.14
2013-02-25 2454 12241871 7894 2147483647 328.00 339.50 325.50 336.50 10.00 3.06% 336.50 59 337.00 13 33.12
2013-02-26 2454 6896278 4970 2147483647 335.50 336.50 330.00 330.00 6.50 -1.93% 330.00 190 330.50 67 32.48
2013-02-27 2454 6726067 4099 2147483647 332.00 335.50 331.50 333.50 3.50 1.06% 333.50 108 334.00 61 32.82
2013-03-01 2454 8561292 5435 2147483647 338.00 340.00 336.50 338.50 5.00 1.5% 338.00 731 338.50 55 33.32
2013-03-04 2454 11990457 7097 2147483647 340.50 342.50 339.00 341.50 3.00 0.89% 341.00 468 341.50 106 33.61
2013-03-05 2454 16536453 10161 2147483647 344.00 352.00 342.00 347.50 6.00 1.76% 347.50 314 348.00 22 34.20
2013-03-06 2454 9988019 6064 2147483647 350.50 353.00 346.00 346.00 1.50 -0.43% 346.00 12 346.50 2 34.06
2013-03-07 2454 6026974 3716 2086224030 346.00 348.50 344.00 346.00 0.00 0% 346.00 193 346.50 45 34.06
2013-03-08 2454 6846449 4930 2147483647 346.50 353.50 346.50 348.00 2.00 0.58% 348.00 208 348.50 36 34.25
2013-03-11 2454 9114978 4152 2147483647 352.00 352.00 349.00 350.00 2.00 0.57% 350.00 621 350.50 294 34.45
2013-03-12 2454 13193909 8137 2147483647 350.00 360.00 349.00 355.00 5.00 1.43% 354.50 49 355.00 236 34.94
2013-03-13 2454 5934817 4134 2107189143 358.00 359.50 352.00 352.50 2.50 -0.7% 352.50 145 353.00 24 34.69
2013-03-14 2454 7283887 5060 2147483647 352.50 354.00 343.00 343.00 9.50 -2.7% 343.00 105 343.50 9 33.76
2013-03-15 2454 6294961 3667 2147483647 348.00 348.00 341.50 341.50 1.50 -0.44% 341.50 11 342.00 59 33.61
2013-03-18 2454 6437628 4044 2147483647 341.00 341.50 338.50 338.50 3.00 -0.88% 338.50 60 339.00 7 33.32
2013-03-19 2454 8213189 4256 2147483647 343.50 344.50 339.00 340.00 1.50 0.44% 339.50 24 340.00 568 33.46
2013-03-20 2454 7973552 5238 2147483647 340.00 347.00 338.00 339.00 1.00 -0.29% 339.00 10 339.50 4 33.37
2013-03-21 2454 12323223 6224 2147483647 342.00 342.00 332.00 332.00 7.00 -2.06% 332.00 57 332.50 2 32.68
2013-03-22 2454 6251858 3910 2089101072 334.00 337.00 333.00 333.00 1.00 0.3% 333.00 145 334.00 4 32.78
2013-03-25 2454 5218130 3837 1755329484 335.50 339.00 332.00 338.50 5.50 1.65% 338.00 226 338.50 7 33.32
2013-03-26 2454 5177706 3396 1760956040 340.00 342.00 338.00 340.00 1.50 0.44% 340.00 21 340.50 14 33.46
2013-03-27 2454 5691520 3446 1948012076 341.50 343.50 341.00 342.50 2.50 0.74% 342.00 55 342.50 68 33.71
2013-03-28 2454 5684643 2860 1937869620 345.00 345.00 339.00 340.00 2.50 -0.73% 339.50 50 340.00 1823 33.46
2013-03-29 2454 3586235 2070 1227200370 344.50 344.50 340.50 342.00 2.00 0.59% 341.50 80 342.00 526 33.66
2013-04-01 2454 3358859 1950 1148637419 342.00 344.00 340.50 341.00 1.00 -0.29% 341.00 154 341.50 5 33.56
2013-04-02 2454 8457567 5405 2147483647 342.50 351.00 341.50 348.00 7.00 2.05% 348.00 402 348.50 76 29.92
2013-04-03 2454 13460599 7837 2147483647 350.00 358.50 349.00 356.00 8.00 2.3% 355.50 23 356.00 20 30.61
2013-04-08 2454 11193508 6334 2147483647 351.00 352.00 346.00 350.00 6.00 -1.69% 349.50 22 350.00 38 30.09
2013-04-09 2454 7963908 4477 2147483647 351.00 353.50 349.00 349.50 0.50 -0.14% 349.50 48 350.00 13 30.05
2013-04-10 2454 7627614 4547 2147483647 353.00 353.50 349.00 352.50 3.00 0.86% 352.00 19 352.50 36 30.31
2013-04-11 2454 5157799 3454 1813576949 354.00 354.50 349.50 351.00 1.50 -0.43% 351.00 36 351.50 4 30.18
2013-04-12 2454 4339706 2984 1507594901 351.00 351.00 345.50 345.50 5.50 -1.57% 345.50 28 346.00 49 29.71
2013-04-15 2454 6110010 3781 2089086880 345.00 349.00 337.00 337.50 8.00 -2.32% 337.50 96 338.00 8 29.02
2013-04-16 2454 4908841 2478 1661244843 336.00 342.00 335.50 340.50 3.00 0.89% 340.00 13 340.50 181 29.28
2013-04-17 2454 4701807 2968 1611559579 341.00 348.00 338.50 347.00 6.50 1.91% 346.50 2 347.00 83 29.84
2013-04-18 2454 3740845 1938 1296629770 346.00 350.00 343.50 346.00 1.00 -0.29% 346.00 14 346.50 5 29.75
2013-04-19 2454 16260277 9358 2147483647 349.00 358.00 349.00 358.00 12.00 3.47% 357.50 49 358.00 425 30.78
2013-04-22 2454 14606930 8987 2147483647 361.00 367.00 361.00 363.00 5.00 1.4% 362.50 23 363.00 48 31.21
2013-04-23 2454 7105382 4080 2147483647 365.00 365.00 358.00 365.00 2.00 0.55% 364.50 10 365.00 773 31.38
2013-04-24 2454 6698628 3965 2147483647 368.00 368.00 363.00 365.00 0.00 0% 364.50 2 365.00 189 31.38
2013-04-25 2454 4839160 3062 1753917760 364.00 364.00 360.50 362.00 3.00 -0.82% 362.00 102 362.50 89 31.13
2013-04-26 2454 6550074 4731 2147483647 361.00 362.00 355.00 355.00 7.00 -1.93% 355.00 170 355.50 37 30.52
2013-04-29 2454 4393230 3278 1580743800 357.00 361.50 355.50 361.50 6.50 1.83% 361.50 10 362.00 207 31.08
2013-04-30 2454 5468774 3714 1984294726 363.00 365.50 360.00 360.00 1.50 -0.41% 360.00 50 360.50 5 30.95
2013-05-02 2454 7772148 5628 2147483647 362.00 366.00 354.00 366.00 6.00 1.67% 365.50 13 366.00 10 31.47
2013-05-03 2454 5951839 4311 2147483647 367.50 368.00 363.50 366.50 0.50 0.14% 366.00 24 366.50 360 31.51
2013-05-06 2454 7969214 5472 2147483647 369.00 373.50 369.00 372.50 6.00 1.64% 372.00 38 372.50 94 32.03
2013-05-07 2454 16184016 8255 2147483647 375.50 380.00 368.50 371.00 1.50 -0.4% 371.00 82 371.50 1 31.74
2013-05-08 2454 12405469 6474 2147483647 373.50 379.50 373.50 376.00 5.00 1.35% 375.50 13 376.00 82 32.16
2013-05-09 2454 6407307 3679 2147483647 380.00 380.00 374.00 375.00 1.00 -0.27% 375.00 76 375.50 25 32.08
2013-05-10 2454 7354717 4660 2147483647 375.00 375.00 367.50 369.00 6.00 -1.6% 369.00 10 369.50 42 31.57
2013-05-13 2454 4305082 2879 1584146258 366.50 370.00 366.50 369.00 0.00 0% 368.50 5 369.00 71 31.57
2013-05-14 2454 2896603 2305 1067998301 370.50 372.00 367.00 367.00 2.00 -0.54% 366.50 152 367.00 155 31.39
2013-05-15 2454 4414714 2591 1626186552 367.00 370.50 366.00 367.50 0.50 0.14% 367.50 111 368.50 1 31.44
2013-05-16 2454 7973585 5432 2147483647 370.00 378.00 370.00 374.00 6.50 1.77% 374.00 15 374.50 2 29.64
2013-05-17 2454 9466982 6155 2147483647 377.00 382.00 377.00 379.00 5.00 1.34% 378.50 26 379.50 29 30.03
2013-05-20 2454 4811488 3344 1834181178 380.00 383.50 378.50 378.50 0.50 -0.13% 378.50 7 379.00 7 29.99
2013-05-21 2454 4797849 3583 1820536468 380.00 382.50 376.00 377.50 1.00 -0.26% 377.50 71 378.00 104 29.91
2013-05-22 2454 7879771 4192 2147483647 382.50 385.00 380.00 382.00 4.50 1.19% 381.50 193 382.00 362 30.27
2013-05-23 2454 10698605 6754 2147483647 377.00 379.00 370.00 370.00 12.00 -3.14% 370.00 51 370.50 138 29.32
2013-05-24 2454 9881413 6819 2147483647 370.00 372.00 359.00 363.00 7.00 -1.89% 362.50 38 363.00 233 28.76
2013-05-27 2454 5149656 3321 1853355816 362.50 362.50 358.00 360.00 3.00 -0.83% 359.50 44 360.00 147 28.53
2013-05-28 2454 4479434 3177 1625890542 360.00 365.00 360.00 363.00 3.00 0.83% 363.00 62 363.50 168 28.76
2013-05-29 2454 4213972 2629 1533207308 365.50 365.50 362.50 364.00 1.00 0.28% 363.50 45 364.00 130 28.84
2013-05-30 2454 4850047 3285 1754298469 364.00 364.50 359.00 361.50 2.50 -0.69% 360.50 5 361.50 190 28.65
2013-05-31 2454 9909940 5151 2147483647 366.00 372.00 363.00 372.00 10.50 2.9% 371.00 3 372.00 29 29.48
2013-06-03 2454 4485004 3327 1648743472 368.00 369.50 365.00 368.00 4.00 -1.08% 368.00 30 369.00 27 29.16
2013-06-04 2454 4983659 3429 1849940671 370.50 373.00 369.00 369.00 1.00 0.27% 369.00 124 370.00 46 29.24
2013-06-05 2454 4866218 3412 1799081288 371.00 373.00 364.50 364.50 4.50 -1.22% 364.50 146 365.00 5 28.88
2013-06-06 2454 4818819 3166 1760461151 364.50 368.50 363.50 366.50 2.00 0.55% 366.00 36 366.50 6 29.04
2013-06-07 2454 7109557 4579 2147483647 372.00 372.50 366.50 370.00 3.50 0.95% 369.50 22 370.00 34 29.32
2013-06-10 2454 6242903 3971 2147483647 375.00 377.00 372.00 376.00 6.00 1.62% 375.50 2 376.00 111 29.79
2013-06-11 2454 8429647 5117 2147483647 373.50 373.50 366.00 366.50 9.50 -2.53% 366.50 71 367.00 5 29.04
2013-06-13 2454 5995001 4215 2147483647 362.50 364.50 360.00 361.00 5.50 -1.5% 361.00 467 361.50 8 28.61
2013-06-14 2454 6838985 4708 2147483647 364.00 364.50 351.00 352.00 9.00 -2.49% 352.00 157 352.50 3 27.89
2013-06-17 2454 6047533 4071 2131292471 353.00 356.50 350.00 354.00 2.00 0.57% 354.00 30 354.50 124 28.05
2013-06-18 2454 4709518 2797 1665766151 354.00 356.50 351.00 355.50 1.50 0.42% 355.50 54 356.00 72 28.17
2013-06-19 2454 5597092 3904 1981856912 357.50 358.00 351.50 351.50 4.00 -1.13% 351.50 71 352.50 2 27.85
2013-06-20 2454 8113920 5312 2147483647 346.00 348.00 341.50 342.50 9.00 -2.56% 342.50 189 343.00 13 27.14
2013-06-21 2454 16411948 9145 2147483647 333.00 336.50 320.50 330.00 12.50 -3.65% 330.00 129 330.50 11 26.15
2013-06-24 2454 13302613 9208 2147483647 325.00 325.00 308.50 309.00 21.00 -6.36% 309.00 2 309.50 1 24.48
2013-06-25 2454 15433235 9585 2147483647 309.00 320.00 302.00 314.00 5.00 1.62% 313.50 61 314.00 196 24.88
2013-06-26 2454 14040927 8088 2147483647 323.00 331.00 321.00 328.00 14.00 4.46% 328.00 25 328.50 8 25.99
2013-06-27 2454 12056134 6912 2147483647 330.00 332.00 324.00 328.00 0.00 0% 328.00 371 328.50 19 25.99
2013-06-28 2454 13824145 7016 2147483647 329.00 348.50 329.00 348.50 20.50 6.25% 345.50 31 348.50 31 27.61
2013-07-01 2454 8137034 4940 2147483647 342.00 346.50 339.50 345.00 3.50 -1% 344.50 15 345.00 34 27.34
2013-07-02 2454 6110307 3811 2096469323 348.00 348.00 338.50 341.50 3.50 -1.01% 341.50 22 342.00 14 27.06
2013-07-03 2454 8268357 4922 2147483647 348.50 349.00 335.50 335.50 6.00 -1.76% 335.50 52 336.00 87 26.58
2013-07-04 2454 6300101 4014 2112281431 335.50 339.50 330.00 330.00 5.50 -1.64% 330.00 212 330.50 33 26.15
2013-07-05 2454 9720904 5854 2147483647 336.00 347.00 334.00 345.50 15.50 4.7% 345.00 60 345.50 2 27.38
2013-07-08 2454 9490496 6260 2147483647 349.00 350.00 343.50 349.00 3.50 1.01% 348.00 10 349.00 61 27.65
2013-07-09 2454 5188960 3923 1830961380 352.00 354.50 350.00 353.50 4.50 1.29% 353.50 6 354.00 43 28.01
2013-07-10 2454 5664841 3791 1992807258 355.00 355.00 349.00 351.50 2.00 -0.57% 351.00 15 351.50 94 27.85
2013-07-11 2454 7136187 4094 2147483647 354.50 356.00 350.00 350.00 1.50 -0.43% 350.00 26 351.00 10 27.73
2013-07-12 2454 11396000 5559 2147483647 351.00 360.00 349.50 360.00 10.00 2.86% 359.50 34 360.00 596 28.53
2013-07-15 2454 7310100 4049 2147483647 360.00 361.00 356.50 358.00 2.00 -0.56% 358.00 244 358.50 5 28.37
2013-07-16 2454 7305936 4827 2147483647 352.00 355.00 349.50 349.50 0.00 -2.37% 349.50 11 350.00 57 27.69
2013-07-17 2454 7659232 5332 2147483647 344.00 347.00 340.00 340.00 9.50 -2.72% 340.00 680 340.50 6 26.94
2013-07-18 2454 7754372 5336 2147483647 337.00 337.50 328.00 331.00 9.00 -2.65% 331.00 71 332.00 3 26.23
2013-07-19 2454 11151439 7006 2147483647 323.00 328.50 315.00 322.50 8.50 -2.57% 322.50 117 323.00 14 25.55
2013-07-22 2454 5432958 4049 1786545093 329.00 333.00 324.50 330.50 8.00 2.48% 330.50 4 331.00 61 26.19
2013-07-23 2454 8809496 5829 2147483647 334.00 348.50 334.00 343.50 13.00 3.93% 343.50 9 344.00 52 27.22
2013-07-24 2454 5555201 3780 1924832631 348.00 348.00 344.00 346.50 3.00 0.87% 346.50 6 347.00 11 27.46
2013-07-25 2454 8454672 5873 2147483647 346.50 356.00 343.50 355.00 8.50 2.45% 355.00 16 355.50 75 28.13
2013-07-26 2454 7593819 5250 2147483647 358.00 363.50 354.50 358.00 3.00 0.85% 357.50 219 358.00 48 28.37
2013-07-29 2454 6296638 3991 2147483647 361.50 364.00 358.50 361.00 3.00 0.84% 360.50 11 361.00 939 28.61
2013-07-30 2454 5965418 4016 2122840584 361.00 361.00 352.00 355.50 5.50 -1.52% 355.50 41 356.00 12 28.17
2013-07-31 2454 6559595 4565 2147483647 357.00 361.00 354.00 360.00 4.50 1.27% 359.50 41 360.00 14 28.53
2013-08-01 2454 6854138 4466 2147483647 363.50 366.00 355.50 362.00 2.00 0.56% 362.00 115 362.50 39 28.68
2013-08-02 2454 6303828 4370 2147483647 366.00 366.00 360.00 363.00 1.00 0.28% 362.50 12 363.00 540 28.76
2013-08-05 2454 5003212 3419 1802064820 365.00 365.00 357.00 358.50 4.50 -1.24% 358.50 5 359.00 18 28.41
2013-08-06 2454 5556996 4215 1948778075 355.00 355.00 348.00 351.00 7.50 -2.09% 351.00 41 351.50 64 27.81
2013-08-07 2454 6005273 4258 2117032550 352.00 357.50 349.00 350.00 1.00 -0.28% 350.00 72 350.50 11 27.73
2013-08-08 2454 5024929 3644 1787045866 357.00 358.00 353.00 354.00 4.00 1.14% 354.00 21 354.50 2 28.05
2013-08-09 2454 3989080 3001 1400978080 353.50 353.50 348.50 351.00 3.00 -0.85% 351.00 61 351.50 1 27.81
2013-08-12 2454 2941324 1871 1029896694 355.00 355.00 351.00 352.50 1.50 0.43% 352.50 248 353.00 24 27.93
2013-08-13 2454 10245843 6342 2147483647 358.00 366.00 356.00 366.00 13.50 3.83% 365.50 36 366.00 86 29.00
2013-08-14 2454 5141831 3656 1864296653 366.00 366.00 361.00 363.00 3.00 -0.82% 362.50 15 363.00 439 28.76
2013-08-15 2454 5633115 4188 2045598900 360.00 366.00 358.00 360.00 3.00 -0.83% 360.00 140 361.00 6 23.79
2013-08-16 2454 3874985 2983 1400330600 360.00 364.00 359.00 360.00 0.00 0% 360.00 22 360.50 42 23.79
2013-08-19 2454 11115099 7808 2147483647 365.00 379.00 364.00 375.00 15.00 4.17% 374.50 15 375.00 396 24.79
2013-08-20 2454 9022064 6187 2147483647 375.00 382.00 368.50 370.00 5.00 -1.33% 370.00 5 370.50 3 24.45
2013-08-22 2454 6409491 4453 2147483647 372.50 372.50 367.00 368.00 2.00 -0.54% 367.50 58 368.00 68 24.32
2013-08-23 2454 4187540 2998 1547090887 373.00 374.00 367.00 367.00 1.00 -0.27% 367.00 96 367.50 4 24.26
2013-08-26 2454 5747236 4117 2127732218 375.00 376.50 367.50 367.50 0.50 0.14% 367.50 23 368.00 1 24.29
2013-08-27 2454 7258340 4896 2147483647 370.50 375.50 367.50 367.50 0.00 0% 367.50 138 368.50 5 24.29
2013-08-28 2454 7460841 4982 2147483647 366.00 373.00 366.00 366.00 1.50 -0.41% 366.00 22 366.50 5 24.19
2013-08-29 2454 10344792 6326 2147483647 368.00 368.50 359.00 363.50 2.50 -0.68% 363.00 52 363.50 231 24.03
2013-08-30 2454 6779067 3869 2147483647 365.00 367.00 360.00 367.00 3.50 0.96% 366.00 5 367.00 296 24.26
2013-09-02 2454 6021673 4392 2147483647 366.00 366.00 358.00 358.00 9.00 -2.45% 358.00 252 358.50 27 23.66
2013-09-03 2454 6198418 4000 2147483647 362.00 364.50 360.50 363.50 5.50 1.54% 363.50 26 364.00 115 24.03
2013-09-04 2454 4055047 2719 1475168155 362.50 366.00 362.00 365.00 1.50 0.41% 365.00 13 365.50 50 24.12
2013-09-05 2454 5009631 3375 1832457364 363.50 367.50 362.00 367.50 2.50 0.68% 367.00 8 367.50 19 24.29
2013-09-06 2454 7157802 4277 2147483647 366.00 372.00 365.50 369.50 2.00 0.54% 369.50 45 370.00 415 24.42
2013-09-09 2454 5894969 3727 2147483647 372.00 372.00 366.00 370.00 0.50 0.14% 369.50 1 370.00 559 24.45
2013-09-10 2454 5606519 3501 2062130973 372.00 372.50 365.00 369.00 1.00 -0.27% 368.50 1 369.00 101 24.39
2013-09-11 2454 5108948 3018 1877206812 369.00 370.00 364.50 370.00 1.00 0.27% 369.50 33 370.00 470 24.45
2013-09-12 2454 6305203 3985 2147483647 372.00 375.00 369.00 374.00 4.00 1.08% 373.50 23 374.00 100 24.72
2013-09-13 2454 4337749 3017 1617328630 374.50 375.50 370.50 370.50 3.50 -0.94% 370.50 1 371.00 68 24.49
2013-09-14 2454 1842486 1526 676604376 369.50 370.00 366.00 366.00 4.50 -1.21% 366.00 59 366.50 7 24.19
2013-09-16 2454 5223136 3032 1925679121 369.00 370.00 365.50 370.00 4.00 1.09% 369.50 1 370.00 278 24.45
2013-09-17 2454 4521102 2795 1677919240 370.00 372.50 368.00 372.00 2.00 0.54% 371.50 43 372.00 527 24.59
2013-09-18 2454 3859657 2172 1431693090 372.00 372.00 370.00 370.00 2.00 -0.54% 370.00 97 370.50 1 24.45
2013-09-23 2454 4633049 2819 1719350596 372.00 373.50 368.50 371.00 1.00 0.27% 371.00 68 371.50 71 24.52
2013-09-24 2454 4480241 3116 1662216929 374.00 374.00 368.50 369.50 1.50 -0.4% 369.50 6 370.00 8 24.42
2013-09-25 2454 3787508 2506 1396434190 367.00 371.50 365.50 371.50 2.00 0.54% 371.00 1 371.50 94 24.55
2013-09-26 2454 6821554 3924 2147483647 367.00 372.00 367.00 372.00 0.50 0.13% 371.50 3 372.00 133 24.59
2013-09-27 2454 7478306 4131 2147483647 372.00 373.50 370.50 370.50 1.50 -0.4% 370.50 24 371.00 1 24.49
2013-09-30 2454 6644042 3417 2147483647 368.50 369.00 361.00 365.50 5.00 -1.35% 365.50 62 366.50 2 24.16
2013-10-01 2454 4869086 3053 1786363740 365.50 368.50 365.00 365.50 0.00 0% 365.50 112 366.00 2 24.16
2013-10-02 2454 5643635 3446 2086026560 369.00 371.50 368.00 368.00 2.50 0.68% 368.00 984 369.00 9 24.32
2013-10-03 2454 13867697 7832 2147483647 370.50 378.00 369.50 376.00 8.00 2.17% 375.50 27 376.00 541 24.85
2013-10-04 2454 9201700 5044 2147483647 377.00 379.50 376.50 379.50 3.50 0.93% 379.00 21 379.50 328 25.08
2013-10-07 2454 6525277 4449 2147483647 380.00 382.00 373.00 373.00 6.50 -1.71% 373.00 37 374.00 1 24.65
2013-10-08 2454 7733045 5053 2147483647 374.50 381.00 374.00 378.50 5.50 1.47% 378.50 65 379.00 6 25.02
2013-10-09 2454 8450230 5058 2147483647 381.00 382.00 376.50 382.00 3.50 0.92% 381.50 112 382.00 443 25.25
2013-10-11 2454 8524086 4891 2147483647 386.50 387.50 383.50 384.50 2.50 0.65% 384.00 41 384.50 2 25.41
2013-10-14 2454 6062202 3476 2147483647 387.00 387.00 380.00 384.50 0.00 0% 384.00 23 384.50 99 25.41
2013-10-15 2454 11044214 6606 2147483647 388.00 394.00 385.50 394.00 9.50 2.47% 393.50 21 394.00 172 26.04
2013-10-16 2454 8601439 5139 2147483647 395.00 397.50 388.50 389.50 4.50 -1.14% 389.00 21 389.50 1 25.74
2013-10-17 2454 6226259 3726 2147483647 394.00 396.00 390.00 394.00 4.50 1.16% 393.00 53 394.00 493 26.04
2013-10-18 2454 3542514 2406 1396832226 396.50 396.50 393.00 395.00 1.00 0.25% 394.50 7 395.00 348 26.11
2013-10-21 2454 4880915 3283 1911630265 397.00 397.00 389.50 391.50 3.50 -0.89% 391.50 7 392.00 7 25.88
2013-10-22 2454 6000460 3751 2147483647 388.00 391.50 385.00 391.50 0.00 0% 391.00 3 391.50 75 25.88
2013-10-23 2454 6235720 3642 2147483647 393.00 397.00 391.50 396.00 4.50 1.15% 395.00 36 396.00 40 26.17
2013-10-24 2454 4775450 3004 1874753350 395.00 395.00 391.50 394.00 2.00 -0.51% 393.50 5 394.00 139 26.04
2013-10-25 2454 3203284 2285 1249194075 391.00 394.00 388.00 388.50 5.50 -1.4% 388.50 7 389.00 6 25.68
2013-10-28 2454 2991238 2145 1169824558 388.50 393.50 387.50 391.00 2.50 0.64% 391.00 615 391.50 4 25.84
2013-10-29 2454 4249150 2755 1673836600 391.50 396.00 390.00 395.00 4.00 1.02% 394.50 1 395.00 114 26.11
2013-10-30 2454 4108433 2967 1623245299 397.00 398.50 392.50 395.00 0.00 0% 394.00 22 395.00 74 26.11
2013-10-31 2454 8137190 5337 2147483647 396.50 402.00 394.00 402.00 7.00 1.77% 402.00 10 402.50 69 26.57
2013-11-01 2454 6804586 4866 2147483647 405.00 412.50 403.50 404.50 2.50 0.62% 404.50 8 405.00 11 26.73
2013-11-04 2454 21791864 13023 2147483647 414.00 432.50 413.50 432.50 28.00 6.92% 432.50 999 0.00 0 28.59
2013-11-05 2454 15019458 9084 2147483647 437.00 448.50 430.00 430.00 2.50 -0.58% 430.00 86 431.00 4 28.42
2013-11-06 2454 6352124 4363 2147483647 433.00 437.00 425.50 432.00 2.00 0.47% 432.00 152 432.50 2 28.55
2013-11-07 2454 3920076 2980 1694695104 436.50 437.00 428.50 429.50 2.50 -0.58% 429.50 1 430.00 13 28.39
2013-11-08 2454 3807539 2724 1636686192 429.50 435.00 427.00 428.00 1.50 -0.35% 428.00 14 428.50 69 28.29
2013-11-11 2454 4090876 2774 1752040676 426.00 434.00 426.00 426.00 2.00 -0.47% 426.00 33 426.50 3 28.16
2013-11-12 2454 6656154 4933 2147483647 426.00 428.00 410.00 415.00 11.00 -2.58% 415.00 32 415.50 3 27.43
2013-11-13 2454 7268376 4358 2147483647 416.00 422.00 412.50 412.50 2.50 -0.6% 412.50 68 413.00 4 27.26
2013-11-14 2454 7220058 4715 2147483647 410.00 418.00 410.00 410.50 2.00 -0.48% 410.50 55 411.50 6 27.13
2013-11-15 2454 6145335 4064 2147483647 412.00 417.00 410.50 410.50 0.00 0% 410.50 3 411.00 140 23.15
2013-11-18 2454 6527298 3047 2147483647 410.00 414.50 410.00 414.00 3.50 0.85% 414.00 516 414.50 23 23.35
2013-11-19 2454 9589826 5846 2147483647 418.00 432.00 416.00 431.50 17.50 4.23% 431.00 43 431.50 50 24.34
2013-11-20 2454 9779940 5792 2147483647 432.00 432.00 418.50 419.00 12.50 -2.9% 419.00 8 420.50 1 23.63
2013-11-21 2454 7589272 4797 2147483647 424.00 424.00 412.50 415.00 4.00 -0.95% 415.00 99 415.50 15 23.41
2013-11-22 2454 5919089 4229 2147483647 416.50 425.50 416.50 424.00 9.00 2.17% 423.50 2 424.00 64 23.91
2013-11-25 2454 5767045 4061 2147483647 430.00 432.00 426.50 428.00 4.00 0.94% 428.00 3 428.50 5 24.14
2013-11-26 2454 5999091 3729 2147483647 429.50 434.00 424.00 431.50 3.50 0.82% 431.00 13 431.50 2 24.34
2013-11-27 2454 3053200 2170 1318073355 435.00 435.00 428.50 428.50 3.00 -0.7% 428.50 15 429.00 20 24.17
2013-11-28 2454 5065539 3589 2147483647 425.50 436.50 425.50 435.00 6.50 1.52% 434.00 5 435.00 470 24.53
2013-11-29 2454 5937964 3477 2147483647 438.00 438.00 433.50 436.00 1.00 0.23% 435.50 1 436.00 46 24.59
2013-12-02 2454 4388055 2972 1897673150 437.00 437.00 428.50 430.00 6.00 -1.38% 430.00 11 431.00 7 24.25
2013-12-03 2454 3458168 2209 1498889193 431.00 435.00 429.50 434.50 4.50 1.05% 434.50 1 435.00 746 24.51
2013-12-04 2454 3396571 2552 1469366885 434.00 435.00 429.50 435.00 0.50 0.12% 434.00 1 435.00 272 24.53
2013-12-05 2454 2540959 1877 1099640826 435.00 435.00 430.50 430.50 4.50 -1.03% 430.50 98 431.50 1 24.28
2013-12-06 2454 3934976 2561 1694177680 430.00 433.50 428.00 430.00 0.50 -0.12% 430.00 51 431.00 58 24.25
2013-12-09 2454 3773970 2650 1624767660 435.00 435.00 428.00 428.00 2.00 -0.47% 428.00 140 428.50 10 24.14
2013-12-10 2454 3011378 2149 1289822284 431.50 431.50 426.00 429.50 1.50 0.35% 429.00 5 429.50 14 24.22
2013-12-11 2454 3693174 2468 1585068716 429.50 432.00 427.00 430.00 0.50 0.12% 429.50 1 430.00 272 24.25
2013-12-12 2454 6696377 4525 2147483647 426.00 428.00 412.00 421.00 9.00 -2.09% 421.00 21 421.50 12 23.75
2013-12-13 2454 5601986 3799 2147483647 421.00 421.00 412.00 417.00 4.00 -0.95% 417.00 76 417.50 17 23.52
2013-12-16 2454 4935310 3105 2053392270 420.00 420.00 412.00 417.00 0.00 0% 417.00 10 417.50 81 23.52
2013-12-17 2454 5356678 3643 2147483647 420.00 425.00 419.00 423.50 6.50 1.56% 423.00 14 423.50 12 23.89
2013-12-18 2454 4966362 3294 2092506678 426.50 427.00 418.00 418.00 5.50 -1.3% 418.00 25 418.50 8 23.58
2013-12-19 2454 4762307 3217 2028420089 425.00 429.00 423.00 429.00 11.00 2.63% 429.00 38 429.50 52 24.20
2013-12-20 2454 6417840 3758 2147483647 430.00 434.00 428.00 432.50 3.50 0.82% 432.00 21 432.50 45 24.39
2013-12-23 2454 4303231 2737 1869182061 435.00 436.50 431.50 431.50 1.00 -0.23% 431.00 11 431.50 1 24.34
2013-12-24 2454 2789269 2065 1197097973 434.00 434.00 427.50 427.50 4.00 -0.93% 427.50 13 428.00 26 24.11
2013-12-25 2454 1879470 1235 808804100 431.00 431.50 428.00 430.00 2.50 0.58% 430.00 300 430.50 32 24.25
2013-12-26 2454 1397423 957 599432245 429.50 430.50 428.00 428.50 1.50 -0.35% 428.50 28 429.00 13 24.17
2013-12-27 2454 5920070 3603 2147483647 433.00 437.00 430.00 436.00 7.50 1.75% 435.50 43 436.00 43 24.59
2013-12-30 2454 7165114 4668 2147483647 438.00 446.00 436.50 444.50 8.50 1.95% 444.50 3 445.00 173 25.07
2013-12-31 2454 4213965 2771 1871981951 446.00 447.00 441.00 443.50 1.00 -0.22% 443.00 2 443.50 114 25.01
2013-12-31 2454 4213965 2771 1871981951 446.00 447.00 441.00 443.50 1.00 0% 443.00 2 443.50 114 25.01