聯強(2347)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　53.90
0
0%		56.20
2.3
4.27%		55.00
-1.2
-2.14%		 　54.60
-0.4
-0.73%		55.30
0.7
1.28%		55.70
0.4
0.72%		55.70
0
0%		57.00
1.3
2.33%		 　58.70
1.7
2.98%		60.20
1.5
2.56%		59.00
-1.2
-1.99%		59.30
0.3
0.51%		59.60
0.3
0.51%		 　59.70
0.1
0.17%		59.00
-0.7
-1.17%		59.00
0
0%		59.00
0
0%		58.10
-0.9
-1.53%		 　58.00
-0.1
-0.17%		60.60
2.6
4.48%		61.00
0.4
0.66%		59.90
-1.1
-1.8%		57.9
2 月60.70
0.8
1.34%		 　62.00
1.3
2.14%		62.30
0.3
0.48%		61.10
-1.2
-1.93%		 　　　　　　　　　　62.50
1.4
2.29%		61.70
-0.8
-1.28%		61.00
-0.7
-1.13%		60.00
-1
-1.64%		60.50
0.5
0.83%		60.50
0
0%		 61.30
0.8
1.32%		59.80
-1.5
-2.45%		60.00
0.2
0.33%		 60.94
3 月59.90
-0.1
-0.17%		 　59.20
-0.7
-1.17%		60.00
0.8
1.35%		58.70
-1.3
-2.17%		59.10
0.4
0.68%		59.60
0.5
0.85%		 　59.90
0.3
0.5%		59.20
-0.7
-1.17%		59.10
-0.1
-0.17%		58.90
-0.2
-0.34%		57.80
-1.1
-1.87%		 　55.40
-2.4
-4.15%		55.50
0.1
0.18%		55.50
0
0%		55.60
0.1
0.18%		55.80
0.2
0.36%		 　55.70
-0.1
-0.18%		55.50
-0.2
-0.36%		55.60
0.1
0.18%		54.00
-1.6
-2.88%		54.80
0.8
1.48%		 57.19
4 月54.50
-0.3
-0.55%		54.10
-0.4
-0.73%		53.80
-0.3
-0.55%		 　　　52.10
-1.7
-3.16%		50.00
-2.1
-4.03%		50.00
0
0%		52.00
2
4%		51.80
-0.2
-0.38%		 　50.70
-1.1
-2.12%		51.60
0.9
1.78%		50.60
-1
-1.94%		50.30
-0.3
-0.59%		50.90
0.6
1.19%		 　49.65
-1.25
-2.46%		49.00
-0.65
-1.31%		49.20
0.2
0.41%		48.50
-0.7
-1.42%		48.50
0
0%		 　49.15
0.65
1.34%		49.90
0.75
1.53%		 50.68
5 月　49.10
-0.8
-1.6%		48.50
-0.6
-1.22%		 　48.80
0.3
0.62%		48.70
-0.1
-0.2%		49.75
1.05
2.16%		50.70
0.95
1.91%		50.50
-0.2
-0.39%		 　50.00
-0.5
-0.99%		50.10
0.1
0.2%		50.10
0
0%		46.60
-3.5
-6.99%		44.20
-2.4
-5.15%		 　43.55
-0.65
-1.47%		43.40
-0.15
-0.34%		43.85
0.45
1.04%		43.85
0
0%		43.10
-0.75
-1.71%		 　41.70
-1.4
-3.25%		41.75
0.05
0.12%		42.75
1
2.4%		42.20
-0.55
-1.29%		42.05
-0.15
-0.36%		46.13
6 月 　41.75
-0.3
-0.71%		42.60
0.85
2.04%		43.90
1.3
3.05%		43.30
-0.6
-1.37%		42.65
-0.65
-1.5%		 　43.40
0.75
1.76%		43.60
0.2
0.46%		 43.25
-0.35
-0.8%		43.50
0.25
0.58%		 　43.20
-0.3
-0.69%		43.20
0
0%		41.65
-1.55
-3.59%		42.60
0.95
2.28%		41.40
-1.2
-2.82%		 　40.60
-0.8
-1.93%		38.05
-2.55
-6.28%		38.30
0.25
0.66%		38.80
0.5
1.31%		39.15
0.35
0.9%		 41.69
7 月39.55
0.4
1.02%		39.45
-0.1
-0.25%		38.20
-1.25
-3.17%		37.25
-0.95
-2.49%		38.20
0.95
2.55%		 　38.00
-0.2
-0.52%		39.05
1.05
2.76%		38.25
-0.8
-2.05%		39.10
0.85
2.22%		39.40
0.3
0.77%		 　39.95
0.55
1.4%		39.65
-0.3
-0.75%		39.85
0.2
0.5%		40.15
0.3
0.75%		39.35
-0.8
-1.99%		 　39.90
0.55
1.4%		42.00
2.1
5.26%		41.55
-0.45
-1.07%		39.05
-2.5
-6.02%		38.60
-0.45
-1.15%		 　38.80
0.2
0.52%		38.40
-0.4
-1.03%		37.70
-0.7
-1.82%		39.19
8 月37.75
0.05
0.13%		37.85
0.1
0.26%		 　40.45
2.6
6.87%		40.60
0.15
0.37%		39.30
-1.3
-3.2%		40.40
1.1
2.8%		40.45
0.05
0.12%		 　41.85
1.4
3.46%		42.10
0.25
0.6%		41.55
-0.55
-1.31%		42.20
0.65
1.56%		45.15
2.95
6.99%		 　47.00
1.85
4.1%		46.60
-0.4
-0.85%		 48.20
1.6
3.43%		47.50
-0.7
-1.45%		 　46.60
-0.9
-1.89%		46.35
-0.25
-0.54%		46.20
-0.15
-0.32%		46.15
-0.05
-0.11%		47.15
1
2.17%		 43.83
9 月　48.00
0.85
1.8%		47.25
-0.75
-1.56%		47.55
0.3
0.63%		50.40
2.85
5.99%		49.30
-1.1
-2.18%		 　48.00
-1.3
-2.64%		48.45
0.45
0.94%		48.80
0.35
0.72%		48.55
-0.25
-0.51%		49.05
0.5
1.03%		48.50
-0.55
-1.12%		 48.60
0.1
0.21%		47.70
-0.9
-1.85%		47.10
-0.6
-1.26%		 　　　46.85
-0.25
-0.53%		47.40
0.55
1.17%		46.75
-0.65
-1.37%		45.50
-1.25
-2.67%		45.60
0.1
0.22%		 　46.30
0.7
1.54%		 47.64
10 月45.55
-0.75
-1.62%		45.55
0
0%		47.55
2
4.39%		46.90
-0.65
-1.37%		 　46.95
0.05
0.11%		47.10
0.15
0.32%		46.75
-0.35
-0.74%		 46.90
0.15
0.32%		 　46.90
0
0%		47.60
0.7
1.49%		47.00
-0.6
-1.26%		46.45
-0.55
-1.17%		46.50
0.05
0.11%		 　46.60
0.1
0.22%		47.40
0.8
1.72%		47.90
0.5
1.05%		47.60
-0.3
-0.63%		47.35
-0.25
-0.53%		 　46.95
-0.4
-0.84%		47.10
0.15
0.32%		47.50
0.4
0.85%		46.95
-0.55
-1.16%		46.94
11 月46.15
-0.8
-1.7%		 　45.00
-1.15
-2.49%		45.90
0.9
2%		45.20
-0.7
-1.53%		45.50
0.3
0.66%		44.60
-0.9
-1.98%		 　44.70
0.1
0.22%		44.60
-0.1
-0.22%		44.30
-0.3
-0.67%		44.55
0.25
0.56%		44.00
-0.55
-1.23%		 　43.10
-0.9
-2.05%		43.55
0.45
1.04%		43.65
0.1
0.23%		43.00
-0.65
-1.49%		43.00
0
0%		 　43.00
0
0%		43.35
0.35
0.81%		42.65
-0.7
-1.61%		42.70
0.05
0.12%		44.45
1.75
4.1%		 44.12
12 月　44.20
-0.25
-0.56%		43.60
-0.6
-1.36%		44.60
1
2.29%		44.00
-0.6
-1.35%		44.75
0.75
1.7%		 　44.00
-0.75
-1.68%		44.60
0.6
1.36%		44.20
-0.4
-0.9%		43.70
-0.5
-1.13%		43.55
-0.15
-0.34%		 　43.10
-0.45
-1.03%		43.00
-0.1
-0.23%		43.70
0.7
1.63%		43.70
0
0%		43.55
-0.15
-0.34%		 　43.85
0.3
0.69%		44.00
0.15
0.34%		44.00
0
0%		44.20
0.2
0.45%		44.80
0.6
1.36%		 　44.95
0.15
0.33%		47.30
2.35
5.23%		44.13

說明:最高漲幅:6.99%最低跌幅:-6.99% 最高價:62.50最低價:37.25平均價:48.06,灰色底表示週末,漲141天(98.4)元,跌150天(-106.65)元,平盤19天
7%=3,6%=1,5%=2,4%=7,3%=11,2%=26,1%=55,0%=55,-0%=1,-1%=1,-2%=2,-3%=4,-4%=11,-5%=24,-6%=41,-7%=66,

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 2347 5179338 2187 278294307 53.80 53.90 53.30 53.90 0.40 0% 53.80 10 53.90 24 14.26
2013-01-03 2347 10992608 5026 607610148 54.30 56.40 54.10 56.20 2.30 4.27% 56.20 8 56.30 116 14.87
2013-01-04 2347 9684010 4497 535239350 55.80 55.80 54.80 55.00 1.20 -2.14% 55.00 62 55.10 6 14.55
2013-01-07 2347 9504401 3979 523200830 54.90 55.70 54.60 54.60 0.40 -0.73% 54.60 181 54.70 1 14.44
2013-01-08 2347 5664206 3003 310566047 54.50 55.30 54.20 55.30 0.70 1.28% 55.20 5 55.30 24 14.63
2013-01-09 2347 8473173 3901 473380012 55.50 56.30 55.30 55.70 0.40 0.72% 55.70 19 55.80 14 14.74
2013-01-10 2347 6037687 2666 338030972 55.70 56.40 55.60 55.70 0.00 0% 55.70 439 55.80 3 14.74
2013-01-11 2347 7751191 3313 440497439 56.30 57.40 56.10 57.00 1.30 2.33% 56.90 5 57.00 93 15.08
2013-01-14 2347 14590387 5372 851201788 57.00 59.20 57.00 58.70 1.70 2.98% 58.70 143 58.80 3 15.53
2013-01-15 2347 18466390 6266 1101498500 58.80 60.40 58.80 60.20 1.50 2.56% 60.00 20 60.20 119 15.93
2013-01-16 2347 7290372 2907 434071308 60.50 60.50 58.80 59.00 1.20 -1.99% 59.00 69 59.10 55 15.61
2013-01-17 2347 11747360 4287 698537360 59.50 60.20 58.10 59.30 0.30 0.51% 59.10 122 59.30 9 15.69
2013-01-18 2347 9283197 3061 554538016 60.40 60.60 58.70 59.60 0.30 0.51% 59.50 1 59.60 157 15.77
2013-01-21 2347 5834148 2025 347722825 60.00 60.10 59.10 59.70 0.10 0.17% 59.60 76 59.70 24 15.79
2013-01-22 2347 5614690 1745 331980533 60.00 60.00 58.80 59.00 0.70 -1.17% 58.90 103 59.00 52 15.61
2013-01-23 2347 3151462 1410 186646458 59.80 59.80 58.90 59.00 0.00 0% 58.90 183 59.00 474 15.61
2013-01-24 2347 1984858 1177 116891022 59.00 59.50 58.00 59.00 0.00 0% 59.00 696 59.10 37 15.61
2013-01-25 2347 4100715 2010 238843270 59.00 59.00 58.00 58.10 0.90 -1.53% 58.10 155 58.20 21 15.37
2013-01-28 2347 3444697 1208 200070051 58.30 58.70 57.90 58.00 0.10 -0.17% 57.90 52 58.00 310 15.34
2013-01-29 2347 7443446 3532 447288826 58.70 60.60 58.60 60.60 2.60 4.48% 60.50 13 60.60 57 16.03
2013-01-30 2347 5463403 2561 332414396 61.00 61.30 59.80 61.00 0.40 0.66% 61.00 250 61.10 5 16.14
2013-01-31 2347 6183805 2917 371271531 60.10 61.00 59.60 59.90 1.10 -1.8% 59.80 20 59.90 7 15.85
2013-02-01 2347 6766608 2312 399868105 60.50 61.00 59.90 60.70 0.80 1.34% 60.60 1 60.70 38 16.06
2013-02-04 2347 6799089 3401 418694718 61.30 62.00 60.50 62.00 1.30 2.14% 61.80 2 62.00 343 16.40
2013-02-05 2347 9194121 3138 570199202 61.90 62.40 61.20 62.30 0.30 0.48% 62.20 3 62.30 143 16.48
2013-02-06 2347 8130246 3508 500271319 62.50 63.10 61.00 61.10 1.20 -1.93% 61.00 91 61.10 17 16.16
2013-02-18 2347 8275705 2992 514235443 63.20 63.30 61.30 62.50 1.40 2.29% 62.40 33 62.50 302 16.53
2013-02-19 2347 6546681 2950 404094433 62.90 62.90 61.40 61.70 0.80 -1.28% 61.60 11 61.70 579 16.32
2013-02-20 2347 7439877 3456 453752710 62.00 62.40 60.30 61.00 0.70 -1.13% 60.90 8 61.00 1773 16.14
2013-02-21 2347 6221313 2331 374376580 61.00 61.30 59.90 60.00 1.00 -1.64% 60.00 201 60.10 1 15.87
2013-02-22 2347 5855630 2155 352748515 60.50 61.10 59.90 60.50 0.50 0.83% 60.30 9 60.50 32 16.01
2013-02-23 2347 1976084 840 118933469 60.70 60.70 59.90 60.50 0.00 0% 60.50 88 60.60 9 16.01
2013-02-25 2347 2260719 1057 137339359 60.50 61.30 60.00 61.30 0.80 1.32% 61.10 3 61.30 86 16.22
2013-02-26 2347 3289234 1926 197876284 60.80 60.80 59.80 59.80 1.50 -2.45% 59.80 860 60.00 6 15.82
2013-02-27 2347 4961660 1957 297454964 59.80 60.40 59.70 60.00 0.20 0.33% 59.90 87 60.00 1196 15.87
2013-03-01 2347 3440709 1810 205909889 60.00 60.30 59.70 59.90 0.10 -0.17% 59.80 103 59.90 56 15.85
2013-03-04 2347 4897448 2305 289008815 60.00 60.00 58.50 59.20 0.70 -1.17% 59.00 95 59.20 11 15.66
2013-03-05 2347 6408322 2499 380752220 59.00 60.00 58.70 60.00 0.80 1.35% 60.00 127 60.10 19 15.87
2013-03-06 2347 6120987 2137 361478229 60.00 60.20 58.70 58.70 1.30 -2.17% 58.70 54 58.80 1 15.53
2013-03-07 2347 3426153 1399 201943990 58.90 59.40 58.50 59.10 0.40 0.68% 59.10 104 59.20 61 15.63
2013-03-08 2347 2014583 1234 119654962 59.30 59.60 59.10 59.60 0.50 0.85% 59.60 306 59.70 103 15.77
2013-03-11 2347 3939043 1460 237206762 59.70 60.70 59.70 59.90 0.30 0.5% 59.90 276 60.00 583 15.85
2013-03-12 2347 1388289 742 82432551 59.90 59.90 59.20 59.20 0.70 -1.17% 59.20 69 59.30 5 15.66
2013-03-13 2347 2153210 846 127540290 59.80 59.80 59.00 59.10 0.10 -0.17% 59.00 502 59.10 35 15.63
2013-03-14 2347 4617386 2156 271282377 58.80 59.30 58.30 58.90 0.20 -0.34% 58.90 521 59.00 158 15.58
2013-03-15 2347 7015164 2620 410083052 59.10 59.20 57.80 57.80 1.10 -1.87% 57.80 110 57.90 5 15.29
2013-03-18 2347 8079206 3192 453444190 57.50 58.00 55.40 55.40 2.40 -4.15% 55.30 166 55.40 19 14.66
2013-03-19 2347 5698155 2514 317310398 56.10 56.10 55.40 55.50 0.10 0.18% 55.50 813 55.70 4 14.68
2013-03-20 2347 3481388 1776 193544428 56.00 56.00 55.40 55.50 0.00 0% 55.50 303 55.60 190 14.68
2013-03-21 2347 4360501 2176 242853148 55.60 56.00 55.50 55.60 0.10 0.18% 55.60 291 55.70 135 14.71
2013-03-22 2347 3835178 1748 214576277 56.00 56.50 55.80 55.80 0.20 0.36% 55.80 506 55.90 6 14.76
2013-03-25 2347 2426108 887 135722848 56.00 56.50 55.70 55.70 0.10 -0.18% 55.70 21 55.80 10 14.74
2013-03-26 2347 2358215 1276 131449530 55.70 56.00 55.50 55.50 0.20 -0.36% 55.50 491 55.60 15 14.68
2013-03-27 2347 3175831 1521 176546000 55.50 55.80 55.40 55.60 0.10 0.18% 55.50 561 55.60 147 14.71
2013-03-28 2347 9079220 3275 495842736 55.60 55.60 53.90 54.00 1.60 -2.88% 54.00 499 54.10 8 14.29
2013-03-29 2347 6062958 1355 328594437 54.00 54.80 53.90 54.80 0.80 1.48% 54.80 418 54.90 72 14.89
2013-04-01 2347 2451441 901 133983665 55.00 55.00 54.40 54.50 0.30 -0.55% 54.40 402 54.50 39 14.81
2013-04-02 2347 5617528 2780 303553553 54.50 54.50 53.90 54.10 0.40 -0.73% 54.00 132 54.10 101 14.70
2013-04-03 2347 4940472 2867 265389727 54.10 54.50 53.40 53.80 0.30 -0.55% 53.70 142 53.80 159 14.62
2013-04-08 2347 5868200 2670 308344693 53.50 54.00 52.10 52.10 1.70 -3.16% 52.10 9 52.20 15 14.16
2013-04-09 2347 9925338 4586 502859988 52.10 52.10 49.85 50.00 2.10 -4.03% 50.00 221 50.10 71 13.59
2013-04-10 2347 11157428 4327 552099352 50.00 50.20 49.00 50.00 0.00 0% 50.00 448 50.10 59 13.59
2013-04-11 2347 8230605 3621 424113796 50.80 52.00 50.70 52.00 2.00 4% 51.80 4 52.00 364 14.13
2013-04-12 2347 4983153 2427 257621402 52.50 52.50 51.20 51.80 0.20 -0.38% 51.70 257 51.80 25 14.08
2013-04-15 2347 3843128 1662 195554128 51.60 51.70 50.30 50.70 1.10 -2.12% 50.70 171 50.80 9 13.78
2013-04-16 2347 2464735 1273 125815370 49.70 51.60 49.70 51.60 0.90 1.78% 51.50 1 51.60 13 14.02
2013-04-17 2347 4001154 2036 203313654 52.00 52.00 50.50 50.60 1.00 -1.94% 50.60 6 50.70 2 13.75
2013-04-18 2347 4458576 2133 225352562 50.40 51.00 50.00 50.30 0.30 -0.59% 50.30 152 50.40 3 13.67
2013-04-19 2347 2321326 1263 117993782 50.40 51.20 50.30 50.90 0.60 1.19% 50.90 6 51.00 50 13.83
2013-04-22 2347 5594653 3036 279834671 51.00 51.20 49.60 49.65 1.25 -2.46% 49.65 4 49.80 2 13.49
2013-04-23 2347 6361271 3533 311861109 49.70 49.95 48.65 49.00 0.65 -1.31% 48.95 12 49.00 2 13.32
2013-04-24 2347 5912958 3124 289743169 49.10 49.35 48.80 49.20 0.20 0.41% 49.20 2 49.25 7 13.37
2013-04-25 2347 4099998 2197 200034246 49.25 49.25 48.50 48.50 0.70 -1.42% 48.50 201 48.55 7 13.18
2013-04-26 2347 3312133 2009 161584367 48.30 49.15 48.30 48.50 0.00 0% 48.50 168 48.60 1 13.18
2013-04-29 2347 3714799 2004 182458609 48.70 49.65 48.60 49.15 0.65 1.34% 49.10 3 49.15 27 13.36
2013-04-30 2347 4940267 2747 245268048 49.50 49.90 49.45 49.90 0.75 1.53% 49.85 15 49.90 23 13.56
2013-05-02 2347 7168315 4020 355976456 50.20 50.80 49.10 49.10 0.80 -1.6% 49.10 30 49.20 2 13.34
2013-05-03 2347 6610525 3401 322885125 49.40 49.55 48.45 48.50 0.60 -1.22% 48.50 162 48.55 2 13.18
2013-05-06 2347 4802978 2285 233455017 49.00 49.10 48.30 48.80 0.30 0.62% 48.70 34 48.80 58 13.30
2013-05-07 2347 3411748 1659 167081095 49.20 49.35 48.55 48.70 0.10 -0.2% 48.70 39 48.80 101 13.27
2013-05-08 2347 5398658 3051 267586087 48.80 49.75 48.80 49.75 1.05 2.16% 49.70 16 49.80 71 13.56
2013-05-09 2347 6897758 3079 349297174 50.00 51.00 50.00 50.70 0.95 1.91% 50.60 115 50.70 47 13.81
2013-05-10 2347 6505572 3177 329289880 51.00 51.20 50.00 50.50 0.20 -0.39% 50.40 53 50.50 37 13.76
2013-05-13 2347 3347166 1583 167278450 50.30 50.30 49.70 50.00 0.50 -0.99% 50.00 63 50.10 80 13.62
2013-05-14 2347 3495018 1545 175127292 50.00 50.40 49.85 50.10 0.10 0.2% 50.10 16 50.20 162 13.65
2013-05-15 2347 3625941 1725 181241044 50.20 50.50 49.65 50.10 0.00 0% 50.00 8 50.10 41 13.65
2013-05-16 2347 23292487 9171 1104093778 50.00 50.00 46.60 46.60 3.50 -6.99% 0.00 0 46.60 2732 14.75
2013-05-17 2347 29615015 13105 1315887702 46.10 46.20 43.40 44.20 2.40 -5.15% 44.20 40 44.25 112 13.99
2013-05-20 2347 13996974 9176 612645739 44.20 44.55 43.35 43.55 0.65 -1.47% 43.50 429 43.55 173 13.78
2013-05-21 2347 14210078 7974 619800184 43.60 44.25 43.00 43.40 0.15 -0.34% 43.40 69 43.45 87 13.73
2013-05-22 2347 7777401 3533 340293758 43.50 43.95 43.50 43.85 0.45 1.04% 43.80 38 43.85 107 13.88
2013-05-23 2347 9818967 4287 431025735 43.50 44.30 43.40 43.85 0.00 0% 43.85 10 43.90 45 13.88
2013-05-24 2347 7601219 3642 329254529 43.90 43.95 43.00 43.10 0.75 -1.71% 43.10 218 43.15 6 13.64
2013-05-27 2347 16382747 7084 684264263 43.00 43.00 41.25 41.70 1.40 -3.25% 41.65 150 41.70 78 13.20
2013-05-28 2347 5756734 3032 240474035 41.70 42.05 41.55 41.75 0.05 0.12% 41.75 193 41.80 254 13.21
2013-05-29 2347 15832496 6461 673037383 41.80 42.85 41.80 42.75 1.00 2.4% 42.60 31 42.75 16 13.53
2013-05-30 2347 6434281 2677 271823055 42.50 42.55 42.05 42.20 0.55 -1.29% 42.20 122 42.25 5 13.35
2013-05-31 2347 4706801 1856 198953892 42.50 42.70 42.05 42.05 0.15 -0.36% 42.05 23 42.10 1 13.31
2013-06-03 2347 4315783 2143 180782061 41.50 42.35 41.40 41.75 0.30 -0.71% 41.75 25 41.80 4 13.21
2013-06-04 2347 6451828 2848 273756439 42.30 42.65 42.00 42.60 0.85 2.04% 42.55 5 42.60 28 13.48
2013-06-05 2347 20068370 8067 874706857 42.70 44.15 42.60 43.90 1.30 3.05% 43.85 21 43.90 12 13.89
2013-06-06 2347 10446441 4460 457465987 43.95 44.50 43.30 43.30 0.60 -1.37% 43.30 133 43.40 3 13.70
2013-06-07 2347 6107757 2707 262156675 43.40 43.90 42.65 42.65 0.65 -1.5% 42.60 174 42.65 17 13.50
2013-06-10 2347 4847014 2229 210236649 42.85 43.55 42.85 43.40 0.75 1.76% 43.40 55 43.45 13 13.73
2013-06-11 2347 5674049 2672 248894828 43.40 44.30 43.30 43.60 0.20 0.46% 43.60 5 43.70 13 13.80
2013-06-13 2347 9967664 3964 434542193 43.50 44.10 43.20 43.25 0.35 -0.8% 43.25 430 43.30 2 13.69
2013-06-14 2347 8574226 3467 375146778 43.30 44.15 43.30 43.50 0.25 0.58% 43.50 36 43.55 8 13.77
2013-06-17 2347 5266395 2360 227998709 43.20 43.65 43.00 43.20 0.30 -0.69% 43.20 367 43.25 1 13.67
2013-06-18 2347 2688599 1481 116168444 43.50 43.50 42.95 43.20 0.00 0% 43.20 478 43.25 8 13.67
2013-06-19 2347 12539647 5564 527645981 43.00 43.10 41.50 41.65 1.55 -3.59% 41.65 74 41.70 47 13.18
2013-06-20 2347 15120967 6306 619375289 41.15 42.60 39.95 42.60 0.95 2.28% 42.50 118 42.60 19 13.48
2013-06-21 2347 28395515 5918 1175741863 41.75 42.55 40.60 41.40 1.20 -2.82% 41.40 47 41.55 1 13.10
2013-06-24 2347 6519867 3448 268503233 41.60 42.00 40.60 40.60 0.80 -1.93% 40.60 44 40.65 1 12.85
2013-06-25 2347 17481903 7000 682310385 40.90 40.90 38.05 38.05 2.55 -6.28% 38.05 120 38.10 1 12.04
2013-06-26 2347 10508456 4733 404722250 39.00 39.35 38.20 38.30 0.25 0.66% 38.30 89 38.35 4 12.12
2013-06-27 2347 8254547 3696 320484219 38.60 39.15 38.55 38.80 0.50 1.31% 38.80 43 38.85 317 12.28
2013-06-28 2347 7097640 2967 276045297 39.45 39.45 38.45 39.15 0.35 0.9% 39.10 32 39.15 35 12.39
2013-07-01 2347 5860374 2590 231205884 39.00 39.80 38.75 39.55 0.40 1.02% 39.50 111 39.55 28 12.52
2013-07-02 2347 5126343 1986 202701791 39.20 39.80 39.20 39.45 0.10 -0.25% 39.40 22 39.45 10 12.48
2013-07-03 2347 13344622 5451 510369658 39.00 39.40 37.60 38.20 1.25 -3.17% 38.15 86 38.20 65 12.09
2013-07-04 2347 9765775 4015 365599955 38.30 38.30 37.10 37.25 0.95 -2.49% 37.25 186 37.30 190 11.79
2013-07-05 2347 10425022 4134 397884683 37.50 38.70 37.50 38.20 0.95 2.55% 38.15 20 38.20 41 12.09
2013-07-08 2347 4041605 2036 153790061 38.40 38.45 37.70 38.00 0.20 -0.52% 38.00 336 38.05 35 12.03
2013-07-09 2347 9011436 4058 351228705 38.75 39.15 38.65 39.05 1.05 2.76% 39.05 1 39.10 35 12.36
2013-07-10 2347 6762544 2916 261632802 39.05 39.15 38.25 38.25 0.80 -2.05% 38.25 96 38.35 3 12.10
2013-07-11 2347 5237410 2751 203689279 38.75 39.15 38.65 39.10 0.85 2.22% 39.05 40 39.10 27 12.37
2013-07-12 2347 4811000 2540 189547400 39.40 39.70 39.10 39.40 0.30 0.77% 39.40 21 39.45 96 12.47
2013-07-15 2347 4750691 2435 188680640 39.40 39.95 39.40 39.95 0.55 1.4% 39.95 19 40.00 137 12.64
2013-07-16 2347 6831045 3601 273549537 40.00 40.70 39.60 39.65 0.30 -0.75% 39.65 80 39.70 14 12.55
2013-07-17 2347 4210075 2571 166707274 39.50 39.85 39.30 39.85 0.20 0.5% 39.80 3 39.85 21 12.61
2013-07-18 2347 7369993 3499 296365811 39.85 40.45 39.85 40.15 0.30 0.75% 40.15 47 40.20 240 12.71
2013-07-19 2347 6542396 2443 260023586 40.15 40.20 39.35 39.35 0.80 -1.99% 39.35 57 39.45 10 12.45
2013-07-22 2347 8092811 3109 323321692 39.80 40.00 39.55 39.90 0.55 1.4% 39.90 19 39.95 60 12.63
2013-07-23 2347 17411372 6313 712962479 40.00 42.10 39.85 42.00 2.10 5.26% 41.95 55 42.00 368 13.29
2013-07-24 2347 14449535 4351 599911265 42.00 42.00 41.00 41.55 0.45 -1.07% 41.50 183 41.55 23 13.15
2013-07-25 2347 20822104 5576 828784918 39.60 40.60 39.05 39.05 0.00 -6.02% 39.05 201 39.25 7 12.36
2013-07-26 2347 8613638 3022 335262915 39.10 39.45 38.35 38.60 0.45 -1.15% 38.60 143 38.65 108 12.22
2013-07-29 2347 5960929 2100 231278539 38.60 38.95 38.50 38.80 0.20 0.52% 38.75 66 38.80 231 12.28
2013-07-30 2347 7666491 2517 294455469 38.80 38.90 38.10 38.40 0.40 -1.03% 38.40 308 38.45 303 12.15
2013-07-31 2347 8826594 3297 335032922 38.15 38.30 37.70 37.70 0.70 -1.82% 37.70 362 37.75 28 11.93
2013-08-01 2347 7542577 2726 286431889 37.70 38.35 37.55 37.75 0.05 0.13% 37.75 202 37.90 2 11.95
2013-08-02 2347 11392808 3570 435078054 38.05 38.75 37.85 37.85 0.10 0.26% 37.85 68 37.90 5 11.98
2013-08-05 2347 24860024 8282 986114708 38.00 40.45 37.85 40.45 2.60 6.87% 40.45 776 0.00 0 12.80
2013-08-06 2347 30158292 10587 1229954250 40.45 41.40 40.40 40.60 0.15 0.37% 40.60 190 40.65 84 12.85
2013-08-07 2347 25002925 9427 985234708 39.80 40.15 38.60 39.30 1.30 -3.2% 39.25 40 39.35 27 12.44
2013-08-08 2347 29980501 9289 1205942886 39.50 40.75 39.50 40.40 1.10 2.8% 40.40 33 40.45 13 12.78
2013-08-09 2347 13862246 5622 559335303 40.40 40.65 39.85 40.45 0.05 0.12% 40.45 178 40.50 87 12.80
2013-08-12 2347 25342601 9850 1058293868 40.95 42.50 40.60 41.85 1.40 3.46% 41.80 96 41.85 23 13.24
2013-08-13 2347 23169632 7934 974846844 42.00 42.60 41.60 42.10 0.25 0.6% 42.10 142 42.15 60 13.32
2013-08-14 2347 9685513 4074 403554709 42.20 42.20 41.40 41.55 0.55 -1.31% 41.55 71 41.60 32 13.15
2013-08-15 2347 41232445 14594 1759327540 43.00 43.35 41.80 42.20 0.65 1.56% 42.15 35 42.20 140 13.35
2013-08-16 2347 46973227 16050 2071848123 42.50 45.15 42.50 45.15 2.95 6.99% 45.15 11221 0.00 0 13.44
2013-08-19 2347 48352209 17327 2147483647 46.20 47.75 45.80 47.00 1.85 4.1% 47.00 95 47.05 51 13.99
2013-08-20 2347 20390771 8645 953665559 47.10 47.30 46.35 46.60 0.40 -0.85% 46.60 1366 46.65 150 13.87
2013-08-22 2347 36485608 13765 1737313784 46.30 48.20 46.25 48.20 1.60 3.43% 48.10 5 48.20 275 14.35
2013-08-23 2347 21507386 9219 1028237539 48.30 49.00 47.30 47.50 0.70 -1.45% 47.50 20 47.55 6 14.14
2013-08-26 2347 13780871 6164 647196041 47.85 48.20 46.60 46.60 0.90 -1.89% 46.60 859 46.65 30 13.87
2013-08-27 2347 19942795 8440 938160725 46.65 47.95 46.35 46.35 0.25 -0.54% 46.35 63 46.40 2 13.79
2013-08-28 2347 16454981 6740 764430259 46.35 47.00 46.05 46.20 0.15 -0.32% 46.20 197 46.30 1 13.75
2013-08-29 2347 14727913 5788 685656769 46.90 47.20 46.10 46.15 0.05 -0.11% 46.15 119 46.20 12 13.74
2013-08-30 2347 20267287 7533 952007087 46.80 47.30 46.35 47.15 1.00 2.17% 47.10 235 47.15 72 14.03
2013-09-02 2347 16835088 6457 801477834 47.25 48.10 47.05 48.00 0.85 1.8% 47.95 26 48.00 14 14.29
2013-09-03 2347 14426490 6311 688533985 48.40 48.50 47.25 47.25 0.75 -1.56% 47.25 38 47.30 13 14.06
2013-09-04 2347 14036107 5702 672352746 47.80 48.35 47.50 47.55 0.30 0.63% 47.55 171 47.60 2 14.15
2013-09-05 2347 35921633 13140 1777654520 48.00 50.50 47.85 50.40 2.85 5.99% 50.30 42 50.40 495 15.00
2013-09-06 2347 17588816 8246 869959088 50.10 50.10 48.85 49.30 1.10 -2.18% 49.25 71 49.30 49 14.67
2013-09-09 2347 17073361 6421 817530534 49.00 49.10 47.30 48.00 1.30 -2.64% 47.95 16 48.00 731 14.29
2013-09-10 2347 14150236 5528 685162970 48.10 49.00 47.95 48.45 0.45 0.94% 48.45 32 48.50 176 14.42
2013-09-11 2347 12719064 5378 610903214 48.45 48.80 47.05 48.80 0.35 0.72% 48.80 199 48.85 55 14.52
2013-09-12 2347 10685411 4151 518552478 48.80 48.80 48.30 48.55 0.25 -0.51% 48.50 116 48.55 22 14.45
2013-09-13 2347 12259138 4841 600161611 48.90 49.45 48.40 49.05 0.50 1.03% 49.05 1 49.10 13 14.60
2013-09-14 2347 6229543 2661 305260980 49.45 49.60 48.50 48.50 0.55 -1.12% 48.50 58 48.65 6 14.43
2013-09-16 2347 7386422 3373 361034429 48.85 49.30 48.55 48.60 0.10 0.21% 48.60 77 48.65 6 14.46
2013-09-17 2347 8914492 3780 427233261 48.70 48.70 47.65 47.70 0.90 -1.85% 47.70 121 47.75 8 14.20
2013-09-18 2347 12342051 5753 583177544 47.70 48.00 47.05 47.10 0.60 -1.26% 47.05 183 47.10 5 14.02
2013-09-23 2347 12450233 5007 584476497 47.70 47.70 46.45 46.85 0.25 -0.53% 46.80 4 46.85 202 13.94
2013-09-24 2347 12647171 5017 597656349 47.00 47.65 46.90 47.40 0.55 1.17% 47.40 66 47.45 62 14.11
2013-09-25 2347 8914879 3698 418632633 47.40 47.45 46.70 46.75 0.65 -1.37% 46.75 23 46.80 9 13.91
2013-09-26 2347 15004987 6484 686088194 46.75 47.20 45.15 45.50 1.25 -2.67% 45.50 568 45.55 1 13.54
2013-09-27 2347 11789373 4817 537921014 45.60 46.00 45.30 45.60 0.10 0.22% 45.60 98 45.65 20 13.57
2013-09-30 2347 13030691 4355 596311741 45.20 46.30 44.70 46.30 0.70 1.54% 46.25 1 46.30 107 13.78
2013-10-01 2347 6601261 3109 302741948 46.25 46.30 45.55 45.55 0.75 -1.62% 45.55 191 45.60 113 13.56
2013-10-02 2347 4850265 2446 221840929 45.80 46.05 45.50 45.55 0.00 0% 45.55 247 45.60 3 13.56
2013-10-03 2347 24791520 10798 1164545989 45.60 47.90 45.60 47.55 2.00 4.39% 47.55 1 47.60 121 14.15
2013-10-04 2347 9251493 4709 433527621 47.20 47.30 46.45 46.90 0.65 -1.37% 46.90 81 46.95 47 13.96
2013-10-07 2347 6620973 3142 311237778 47.10 47.60 46.55 46.95 0.05 0.11% 46.95 99 47.00 152 13.97
2013-10-08 2347 7030485 3133 329404145 46.50 47.35 46.10 47.10 0.15 0.32% 47.10 314 47.15 107 14.02
2013-10-09 2347 7993930 3748 376849948 47.40 47.65 46.75 46.75 0.35 -0.74% 46.75 5 46.80 1 13.91
2013-10-11 2347 6965912 2749 327776364 47.25 47.55 46.80 46.90 0.15 0.32% 46.90 45 46.95 15 13.96
2013-10-14 2347 8391017 3128 392966690 47.20 47.25 46.40 46.90 0.00 0% 46.85 34 46.90 37 13.96
2013-10-15 2347 12693817 5536 607659480 47.40 48.35 47.40 47.60 0.70 1.49% 47.60 51 47.70 10 14.17
2013-10-16 2347 7071203 2973 334124457 47.70 47.90 46.80 47.00 0.60 -1.26% 47.00 253 47.05 5 13.99
2013-10-17 2347 7076158 3288 331334844 47.50 47.70 46.40 46.45 0.55 -1.17% 46.40 197 46.45 10 13.82
2013-10-18 2347 5657889 2442 262531420 46.50 46.75 46.10 46.50 0.05 0.11% 46.45 250 46.50 7 13.84
2013-10-21 2347 3815356 1477 177521885 46.60 46.75 46.30 46.60 0.10 0.22% 46.60 10 46.65 56 13.87
2013-10-22 2347 8583990 3311 405103923 46.50 47.60 46.40 47.40 0.80 1.72% 47.35 5 47.40 227 14.11
2013-10-23 2347 19101469 7885 922871149 47.80 48.95 47.70 47.90 0.50 1.05% 47.90 148 47.95 7 14.26
2013-10-24 2347 7560866 3425 360024820 47.90 48.10 47.40 47.60 0.30 -0.63% 47.55 42 47.60 26 14.17
2013-10-25 2347 5242120 2198 248469648 47.50 47.90 47.10 47.35 0.25 -0.53% 47.30 224 47.35 6 14.09
2013-10-28 2347 3949991 1854 185862470 47.35 47.40 46.90 46.95 0.40 -0.84% 46.90 171 46.95 13 13.97
2013-10-29 2347 3208150 1498 150946150 47.00 47.25 46.85 47.10 0.15 0.32% 47.10 74 47.15 6 14.02
2013-10-30 2347 3678941 1887 174252948 47.60 47.70 47.10 47.50 0.40 0.85% 47.45 2 47.50 973 14.14
2013-10-31 2347 4020252 1520 189238418 47.50 47.50 46.90 46.95 0.55 -1.16% 46.95 56 47.00 3 13.97
2013-11-01 2347 7902736 3288 365272656 47.00 47.10 45.40 46.15 0.80 -1.7% 46.10 64 46.15 3 13.74
2013-11-04 2347 7355580 4035 332833996 46.15 46.15 44.70 45.00 1.15 -2.49% 44.95 33 45.00 27 13.39
2013-11-05 2347 6722022 2764 307881651 45.00 46.40 45.00 45.90 0.90 2% 45.85 28 45.90 26 13.66
2013-11-06 2347 4477444 2232 203601852 45.90 46.30 45.20 45.20 0.70 -1.53% 45.20 305 45.30 3 13.45
2013-11-07 2347 3329077 1523 150837549 45.50 45.80 44.75 45.50 0.30 0.66% 45.45 10 45.50 627 13.54
2013-11-08 2347 6977538 2952 310405210 45.20 45.25 43.60 44.60 0.90 -1.98% 44.60 6 44.65 18 13.27
2013-11-11 2347 2380294 1408 106578367 44.80 44.95 44.45 44.70 0.10 0.22% 44.70 94 44.75 13 13.30
2013-11-12 2347 3660847 1964 162107015 44.80 44.90 43.85 44.60 0.10 -0.22% 44.55 5 44.60 49 13.27
2013-11-13 2347 5232187 2008 233168036 44.30 45.20 44.10 44.30 0.30 -0.67% 44.25 83 44.30 20 13.18
2013-11-14 2347 2812050 1413 125633471 44.45 45.00 44.30 44.55 0.25 0.56% 44.55 24 44.60 51 13.26
2013-11-15 2347 6957742 3089 308687698 44.60 45.25 43.80 44.00 0.55 -1.23% 44.00 207 44.05 3 13.10
2013-11-18 2347 10042634 4054 435626419 44.15 44.20 42.55 43.10 0.90 -2.05% 43.10 67 43.15 42 12.87
2013-11-19 2347 5411105 2089 234870874 43.20 43.70 43.15 43.55 0.45 1.04% 43.50 13 43.55 10 13.00
2013-11-20 2347 6577252 2548 287102466 43.95 43.95 43.50 43.65 0.10 0.23% 43.65 21 43.70 11 13.03
2013-11-21 2347 5933242 3237 256796573 44.00 44.00 43.00 43.00 0.65 -1.49% 43.00 45 43.10 3 12.84
2013-11-22 2347 3238910 1718 139034571 43.00 43.25 42.65 43.00 0.00 0% 42.95 10 43.00 1360 12.84
2013-11-25 2347 3846624 1565 165725132 43.30 43.50 42.85 43.00 0.00 0% 43.00 235 43.05 20 12.84
2013-11-26 2347 12558149 3831 541929762 43.20 43.55 42.40 43.35 0.35 0.81% 43.35 48 43.40 190 12.94
2013-11-27 2347 6801141 3405 292217333 43.45 43.55 42.65 42.65 0.70 -1.61% 42.65 46 42.70 20 12.73
2013-11-28 2347 6896852 2829 296038102 42.80 43.20 42.65 42.70 0.05 0.12% 42.70 72 42.75 13 12.75
2013-11-29 2347 16623218 6524 738270029 42.95 45.05 42.90 44.45 1.75 4.1% 44.45 128 44.50 20 13.27
2013-12-02 2347 6129372 2666 272613521 45.00 45.20 44.20 44.20 0.25 -0.56% 44.20 68 44.25 22 13.19
2013-12-03 2347 5181545 2428 226901802 44.05 44.20 43.55 43.60 0.60 -1.36% 43.60 82 43.70 15 13.01
2013-12-04 2347 6381785 3145 284009653 43.50 44.95 43.50 44.60 1.00 2.29% 44.60 781 44.65 37 13.31
2013-12-05 2347 5549241 2229 244302499 44.60 44.65 43.50 44.00 0.60 -1.35% 43.90 15 44.00 10 13.13
2013-12-06 2347 5401115 2438 241243221 43.90 45.20 43.90 44.75 0.75 1.7% 44.70 26 44.75 22 13.36
2013-12-09 2347 7436422 3450 331970059 45.20 45.30 44.00 44.00 0.75 -1.68% 44.00 52 44.15 2 13.13
2013-12-10 2347 5358852 2918 239868801 44.95 44.95 44.55 44.60 0.60 1.36% 44.60 405 44.65 16 13.31
2013-12-11 2347 3513947 2082 156426336 45.00 45.10 44.10 44.20 0.40 -0.9% 44.20 29 44.25 34 13.19
2013-12-12 2347 4465803 2478 195691285 44.10 44.20 43.65 43.70 0.50 -1.13% 43.70 171 43.75 10 13.04
2013-12-13 2347 4442456 2143 193555114 43.40 44.00 43.30 43.55 0.15 -0.34% 43.55 3 43.65 24 13.00
2013-12-16 2347 2811875 1687 121735595 43.50 43.80 43.10 43.10 0.45 -1.03% 43.10 120 43.15 12 12.87
2013-12-17 2347 2833439 1484 122475077 43.30 43.60 43.00 43.00 0.10 -0.23% 43.00 275 43.10 12 12.84
2013-12-18 2347 3338299 1656 145655264 43.20 43.95 43.10 43.70 0.70 1.63% 43.60 26 43.70 165 13.04
2013-12-19 2347 1996396 1094 87097327 43.55 43.90 43.45 43.70 0.00 0% 43.65 13 43.70 4 13.04
2013-12-20 2347 2812634 1112 122513025 43.90 43.90 43.35 43.55 0.15 -0.34% 43.55 19 43.60 14 13.00
2013-12-23 2347 4563048 1802 200241845 43.80 44.10 43.65 43.85 0.30 0.69% 43.85 32 43.90 1 13.09
2013-12-24 2347 1901952 983 83706591 44.10 44.20 43.90 44.00 0.15 0.34% 44.00 7 44.05 57 13.13
2013-12-25 2347 1504895 785 66201080 44.10 44.30 43.90 44.00 0.00 0% 43.95 87 44.00 967 13.13
2013-12-26 2347 2398734 1140 105532285 44.00 44.30 43.85 44.20 0.20 0.45% 44.20 27 44.25 42 13.19
2013-12-27 2347 9539434 3846 427580783 44.20 45.10 44.10 44.80 0.60 1.36% 44.80 193 44.85 72 13.37
2013-12-30 2347 4583623 2126 205499290 44.85 45.00 44.60 44.95 0.15 0.33% 44.90 20 44.95 13 13.42
2013-12-31 2347 27534186 10868 1287483562 45.30 47.80 45.30 47.30 2.35 5.23% 47.25 1277 47.30 31 14.12
2013-12-31 2347 27534186 10868 1287483562 45.30 47.80 45.30 47.30 2.35 0% 47.25 1277 47.30 31 14.12