聯電(2303)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　12.30
0
0%		12.25
-0.05
-0.41%		 　12.40
0.15
1.22%		12.60
0.2
1.61%		12.95
0.35
2.78%		12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		 　12.65
-0.15
-1.17%		12.60
-0.05
-0.4%		12.70
0.1
0.79%		12.70
0
0%		12.75
0.05
0.39%		 　12.80
0.05
0.39%		12.80
0
0%		12.75
-0.05
-0.39%		12.85
0.1
0.78%		12.85
0
0%		 　12.35
-0.5
-3.89%		 12.54
2 月　　　　12.00
-0.35
-2.83%		12.05
0.05
0.42%		12.10
0.05
0.41%		 　12.10
0
0%		12.10
0
0%		12.20
0.1
0.83%		12.20
0
0%		12.30
0.1
0.82%		 　12.20
-0.1
-0.81%		12.20
0
0%		12.25
0.05
0.41%		12.20
-0.05
-0.41%		12.30
0.1
0.82%		 　12.25
-0.05
-0.41%		12.25
0
0%		12.35
0.1
0.82%		12.30
-0.05
-0.4%		 12.25
3 月　　12.50
0.2
1.63%		12.40
-0.1
-0.8%		12.45
0.05
0.4%		12.70
0.25
2.01%		12.65
-0.05
-0.39%		 　12.50
-0.15
-1.19%		12.75
0.25
2%		12.90
0.15
1.18%		13.05
0.15
1.16%		12.90
-0.15
-1.15%		 　12.95
0.05
0.39%		13.05
0.1
0.77%		12.85
-0.2
-1.53%		12.65
-0.2
-1.56%		12.50
-0.15
-1.19%		 　12.65
0.15
1.2%		12.70
0.05
0.4%		12.90
0.2
1.57%		12.90
0
0%		12.90
0
0%		 12.85
-0.05
-0.39%		12.75
4 月13.00
0.15
1.17%		12.90
-0.1
-0.77%		13.05
0.15
1.16%		 　　12.95
-0.1
-0.77%		13.05
0.1
0.77%		13.10
0.05
0.38%		13.20
0.1
0.76%		13.10
-0.1
-0.76%		 　12.95
-0.15
-1.15%		12.95
0
0%		12.85
-0.1
-0.77%		12.85
0
0%		12.95
0.1
0.78%		 　12.90
-0.05
-0.39%		12.85
-0.05
-0.39%		13.20
0.35
2.72%		13.15
-0.05
-0.38%		12.80
-0.35
-2.66%		 　12.80
0
0%		13.05
0.25
1.95%		13.05
0
0%		 12.98
5 月　13.15
0.1
0.77%		 　12.95
-0.2
-1.52%		13.05
0.1
0.77%		13.00
-0.05
-0.38%		13.40
0.4
3.08%		13.25
-0.15
-1.12%		 　13.10
-0.15
-1.13%		13.10
0
0%		13.35
0.25
1.91%		13.25
-0.1
-0.75%		13.25
0
0%		 　13.30
0.05
0.38%		13.30
0
0%		13.20
-0.1
-0.75%		13.35
0.15
1.14%		13.35
0
0%		 　13.40
0.05
0.37%		13.65
0.25
1.87%		14.15
0.5
3.66%		13.80
-0.35
-2.47%		14.05
0.25
1.81%		 13.36
6 月　　14.15
0.1
0.71%		14.30
0.15
1.06%		14.25
-0.05
-0.35%		14.60
0.35
2.46%		 　14.45
-0.15
-1.03%		14.35
-0.1
-0.69%		14.50
0.15
1.05%		15.05
0.55
3.79%		14.90
-0.15
-1%		 　14.70
-0.2
-1.34%		14.70
0
0%		14.50
-0.2
-1.36%		14.90
0.4
2.76%		14.55
-0.35
-2.35%		 　14.50
-0.05
-0.34%		14.55
0.05
0.34%		14.60
0.05
0.34%		15.10
0.5
3.42%		14.85
-0.25
-1.66%		 　14.95
0.1
0.67%		 14.65
7 月15.25
0.3
2.01%		15.30
0.05
0.33%		15.65
0.35
2.29%		16.50
0.85
5.43%		 　15.95
-0.55
-3.33%		15.60
-0.35
-2.19%		15.50
-0.1
-0.64%		15.70
0.2
1.29%		15.30
-0.4
-2.55%		 　15.85
0.55
3.59%		15.70
-0.15
-0.95%		15.45
-0.25
-1.59%		15.10
-0.35
-2.27%		15.25
0.15
0.99%		 　15.55
0.3
1.97%		15.70
0.15
0.96%		 15.65
-0.05
-0.32%		15.25
-0.4
-2.56%		 　14.85
-0.4
-2.62%		14.65
-0.2
-1.35%		14.90
0.25
1.71%		14.05
-0.85
-5.7%		15.43
8 月13.55
-0.5
-3.56%		 　13.60
0.05
0.37%		13.20
-0.4
-2.94%		13.35
0.15
1.14%		13.30
-0.05
-0.37%		13.10
-0.2
-1.5%		 　13.25
0.15
1.15%		13.05
-0.2
-1.51%		13.15
0.1
0.77%		13.30
0.15
1.14%		13.20
-0.1
-0.75%		 　13.10
-0.1
-0.76%		13.20
0.1
0.76%		13.25
0.05
0.38%		13.20
-0.05
-0.38%		13.50
0.3
2.27%		 　13.45
-0.05
-0.37%		13.55
0.1
0.74%		13.60
0.05
0.37%		13.65
0.05
0.37%		13.65
0
0%		 13.37
9 月13.75
0.1
0.73%		13.40
-0.35
-2.55%		13.45
0.05
0.37%		13.40
-0.05
-0.37%		13.30
-0.1
-0.75%		 　　13.35
0.05
0.38%		13.25
-0.1
-0.75%		13.20
-0.05
-0.38%		12.95
-0.25
-1.89%		 　12.90
-0.05
-0.39%		12.60
-0.3
-2.33%		12.90
0.3
2.38%		12.85
-0.05
-0.39%		12.95
0.1
0.78%		 　12.75
-0.2
-1.54%		12.75
0
0%		12.80
0.05
0.39%		12.70
-0.1
-0.78%		12.65
-0.05
-0.39%		 　12.60
-0.05
-0.4%		12.60
0
0%		 12.97
10 月12.55
-0.05
-0.4%		12.70
0.15
1.2%		12.90
0.2
1.57%		 　12.90
0
0%		12.80
-0.1
-0.78%		12.90
0.1
0.78%		12.90
0
0%		 　　12.30
-0.6
-4.65%		12.55
0.25
2.03%		12.40
-0.15
-1.2%		12.30
-0.1
-0.81%		12.05
-0.25
-2.03%		 　12.35
0.3
2.49%		12.30
-0.05
-0.4%		12.45
0.15
1.22%		12.50
0.05
0.4%		12.35
-0.15
-1.2%		 　12.35
0
0%		12.45
0.1
0.81%		12.65
0.2
1.61%		13.20
0.55
4.35%		13.40
0.2
1.52%		12.58
11 月 　13.35
-0.05
-0.37%		13.35
0
0%		13.40
0.05
0.37%		13.30
-0.1
-0.75%		13.25
-0.05
-0.38%		 　13.60
0.35
2.64%		13.60
0
0%		13.45
-0.15
-1.1%		13.50
0.05
0.37%		13.65
0.15
1.11%		 　13.35
-0.3
-2.2%		13.20
-0.15
-1.12%		13.45
0.25
1.89%		14.05
0.6
4.46%		14.05
0
0%		 　13.90
-0.15
-1.07%		14.00
0.1
0.72%		13.85
-0.15
-1.07%		13.95
0.1
0.72%		13.75
-0.2
-1.43%		 13.6
12 月13.65
-0.1
-0.73%		13.55
-0.1
-0.73%		13.90
0.35
2.58%		14.40
0.5
3.6%		14.25
-0.15
-1.04%		 　14.25
0
0%		14.25
0
0%		13.85
-0.4
-2.81%		13.85
0
0%		13.80
-0.05
-0.36%		 　14.35
0.55
3.99%		13.95
-0.4
-2.79%		13.60
-0.35
-2.51%		13.95
0.35
2.57%		14.25
0.3
2.15%		 　14.45
0.2
1.4%		14.75
0.3
2.08%		14.85
0.1
0.68%		14.70
-0.15
-1.01%		14.80
0.1
0.68%		14.75
-0.05
-0.34%		 14.70
-0.05
-0.34%		14.50
-0.2
-1.36%		14.75
0.25
1.72%		14.28

說明:最高漲幅:5.43%最低跌幅:-5.7% 最高價:16.50最低價:12.00平均價:13.41,灰色底表示週末,漲134天(25.45)元,跌143天(-24.85)元,平盤37天
5%=1,4%=9,3%=9,2%=32,1%=53,0%=67,-0%=1,-1%=2,-2%=3,-3%=17,-4%=19,-5%=44,-6%=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
2014-01-02 2303 31331990 5051 387120743 12.35 12.45 12.30 12.30 0.05 0% 12.30 1088 12.35 1207 11.83
2014-01-03 2303 27627688 4131 338597868 12.25 12.30 12.20 12.25 0.05 -0.41% 12.25 2299 12.30 1242 11.78
2014-01-06 2303 106089684 11550 1326549303 12.35 12.65 12.35 12.40 0.15 1.22% 12.40 1239 12.45 304 11.92
2014-01-07 2303 78471178 9909 987276472 12.55 12.65 12.45 12.60 0.20 1.61% 12.60 1214 12.65 1435 12.12
2014-01-08 2303 142462119 19035 1835146558 12.70 13.05 12.70 12.95 0.35 2.78% 12.95 833 13.00 2740 12.45
2014-01-09 2303 88394969 12917 1144778987 13.00 13.05 12.85 12.85 0.10 -0.77% 12.85 2194 12.90 1435 12.36
2014-01-10 2303 40796790 5132 522403351 12.85 12.90 12.75 12.80 0.05 -0.39% 12.75 4014 12.80 445 12.31
2014-01-13 2303 51964856 6764 660513594 12.90 12.90 12.60 12.65 0.15 -1.17% 12.65 193 12.70 1663 12.16
2014-01-14 2303 41737086 6551 523355089 12.65 12.65 12.50 12.60 0.05 -0.4% 12.55 754 12.60 1414 12.12
2014-01-15 2303 79150989 8204 1008696922 12.70 12.85 12.65 12.70 0.10 0.79% 12.70 3764 12.75 218 12.21
2014-01-16 2303 54256786 7310 695368744 12.85 12.95 12.70 12.70 0.00 0% 12.70 3058 12.75 887 12.21
2014-01-17 2303 32492807 3286 414283626 12.80 12.80 12.70 12.75 0.05 0.39% 12.75 130 12.80 4135 12.26
2014-01-20 2303 23652502 4561 301842630 12.75 12.80 12.70 12.80 0.05 0.39% 12.75 1009 12.80 2142 12.31
2014-01-21 2303 23052751 4406 294201268 12.80 12.85 12.70 12.80 0.00 0% 12.75 167 12.80 2535 12.31
2014-01-22 2303 19489884 3205 248397014 12.75 12.80 12.70 12.75 0.05 -0.39% 12.70 2387 12.75 266 12.26
2014-01-23 2303 68167665 8858 879433296 12.75 13.00 12.75 12.85 0.10 0.78% 12.85 361 12.90 798 12.36
2014-01-24 2303 45855543 7064 587909342 12.90 13.00 12.75 12.85 0.00 0% 12.85 265 12.90 7055 12.36
2014-01-27 2303 99403217 13433 1231172774 12.60 12.60 12.30 12.35 0.50 -3.89% 12.35 9325 12.40 175 11.88
2014-02-05 2303 99678711 15634 1197762682 12.05 12.10 11.90 12.00 0.35 -2.83% 12.00 886 12.05 1414 11.54
2014-02-06 2303 43445935 8178 524677358 12.00 12.15 12.00 12.05 0.05 0.42% 12.05 2582 12.10 237 11.59
2014-02-07 2303 41897964 6657 504062804 12.10 12.20 12.10 12.10 0.05 0.41% 12.10 1480 12.15 2108 11.63
2014-02-10 2303 17707210 3172 212749936 12.10 12.20 12.10 12.10 0.00 0% 12.10 3461 12.15 1487 11.63
2014-02-11 2303 24572358 4411 298359409 12.20 12.20 12.10 12.10 0.00 0% 12.10 6258 12.15 121 11.63
2014-02-12 2303 34945974 5470 425323786 12.20 12.25 12.10 12.20 0.10 0.83% 12.15 1931 12.20 57 11.73
2014-02-13 2303 12234546 2212 148907383 12.20 12.25 12.15 12.20 0.00 0% 12.15 890 12.20 6997 11.73
2014-02-14 2303 41646392 7432 511601519 12.20 12.35 12.20 12.30 0.10 0.82% 12.25 575 12.30 4183 11.83
2014-02-17 2303 17866638 2924 219374580 12.35 12.40 12.20 12.20 0.10 -0.81% 12.20 2119 12.25 1051 11.73
2014-02-18 2303 26808284 3815 326176971 12.20 12.25 12.10 12.20 0.00 0% 12.15 1799 12.20 3652 11.73
2014-02-19 2303 12993054 2849 158741048 12.20 12.25 12.15 12.25 0.05 0.41% 12.20 852 12.25 1150 11.78
2014-02-20 2303 18913440 3188 230548015 12.25 12.25 12.15 12.20 0.05 -0.41% 12.15 2246 12.20 1190 11.73
2014-02-21 2303 23784945 5031 291908948 12.25 12.30 12.20 12.30 0.10 0.82% 12.25 890 12.30 1492 11.83
2014-02-24 2303 20860146 3538 255686308 12.30 12.35 12.20 12.25 0.05 -0.41% 12.20 264 12.25 1027 11.78
2014-02-25 2303 20152678 3312 247063951 12.25 12.30 12.20 12.25 0.00 0% 12.25 467 12.30 3683 11.78
2014-02-26 2303 62660228 8350 778463839 12.30 12.55 12.25 12.35 0.10 0.82% 12.35 3463 12.40 103 11.88
2014-02-27 2303 28507927 3608 353015601 12.45 12.50 12.30 12.30 0.05 -0.4% 12.30 5530 12.35 43 11.83
2014-03-03 2303 100105924 13531 1252311728 12.35 12.65 12.35 12.50 0.20 1.63% 12.50 1596 12.55 562 12.02
2014-03-04 2303 39180563 5805 488467873 12.50 12.60 12.35 12.40 0.10 -0.8% 12.40 1531 12.45 862 11.92
2014-03-05 2303 33560694 4606 419697026 12.50 12.60 12.45 12.45 0.05 0.4% 12.45 1076 12.50 2448 11.97
2014-03-06 2303 73696532 9760 933610824 12.50 12.80 12.50 12.70 0.25 2.01% 12.70 105 12.75 5520 12.21
2014-03-07 2303 73753276 8977 938610277 12.80 12.85 12.60 12.65 0.05 -0.39% 12.60 2062 12.65 190 12.16
2014-03-10 2303 45844478 6990 574997983 12.70 12.70 12.45 12.50 0.15 -1.19% 12.50 1560 12.55 452 12.02
2014-03-11 2303 58521801 7901 740795759 12.60 12.80 12.50 12.75 0.25 2% 12.75 910 12.80 6403 12.26
2014-03-12 2303 63535793 9621 812034081 12.70 12.90 12.65 12.90 0.15 1.18% 12.85 251 12.90 6930 12.40
2014-03-13 2303 184285988 23134 2147483647 12.95 13.20 12.95 13.05 0.15 1.16% 13.05 2118 13.10 791 12.55
2014-03-14 2303 66056236 8820 851457154 12.95 13.00 12.80 12.90 0.15 -1.15% 12.90 6144 12.95 1066 12.40
2014-03-17 2303 44783604 6419 580507806 12.95 13.05 12.90 12.95 0.05 0.39% 12.90 5800 12.95 736 12.45
2014-03-18 2303 57102152 10145 745619376 13.05 13.10 12.95 13.05 0.10 0.77% 13.00 5154 13.05 161 12.92
2014-03-19 2303 50755584 5729 657371816 13.05 13.05 12.85 12.85 0.20 -1.53% 12.85 4664 12.90 199 12.72
2014-03-20 2303 50532966 7540 641305025 12.75 12.75 12.65 12.65 0.20 -1.56% 12.65 1579 12.70 978 12.52
2014-03-21 2303 49795383 6537 625894009 12.70 12.75 12.50 12.50 0.15 -1.19% 12.50 2729 12.55 2114 12.38
2014-03-24 2303 26421143 4710 331984993 12.50 12.65 12.45 12.65 0.15 1.2% 12.60 2286 12.65 645 12.52
2014-03-25 2303 23039400 4411 292084345 12.60 12.75 12.55 12.70 0.05 0.4% 12.70 808 12.75 3555 12.57
2014-03-26 2303 50793882 7911 654309796 12.80 12.95 12.75 12.90 0.20 1.57% 12.85 787 12.90 1423 12.77
2014-03-27 2303 38463778 4748 496696734 12.95 13.00 12.85 12.90 0.00 0% 12.90 782 12.95 3352 12.77
2014-03-28 2303 56426996 8249 733784220 12.90 13.10 12.85 12.90 0.00 0% 12.90 103 12.95 1582 12.77
2014-03-31 2303 41750550 4252 537361656 12.95 13.00 12.80 12.85 0.05 -0.39% 12.85 270 12.90 599 12.72
2014-04-01 2303 34763372 5271 449596237 12.85 13.00 12.80 13.00 0.15 1.17% 12.95 273 13.00 8530 12.87
2014-04-02 2303 49091676 6873 635933812 13.00 13.05 12.90 12.90 0.10 -0.77% 12.90 2136 12.95 398 12.77
2014-04-03 2303 42502216 9703 551801657 12.90 13.05 12.90 13.05 0.15 1.16% 13.00 1152 13.05 2522 12.92
2014-04-07 2303 41666130 5873 539932490 12.95 13.05 12.90 12.95 0.10 -0.77% 12.95 2909 13.00 530 12.82
2014-04-08 2303 34321065 5890 446662595 12.90 13.10 12.90 13.05 0.10 0.77% 13.00 2854 13.05 1923 12.92
2014-04-09 2303 47439529 7422 619886127 13.10 13.10 12.95 13.10 0.05 0.38% 13.05 1322 13.10 1577 12.97
2014-04-10 2303 80959619 10660 1071943661 13.20 13.40 13.10 13.20 0.10 0.76% 13.15 566 13.20 4811 13.07
2014-04-11 2303 32694558 4792 427024754 13.10 13.15 13.00 13.10 0.10 -0.76% 13.05 523 13.10 3534 12.97
2014-04-14 2303 20823105 3345 270218541 13.05 13.05 12.90 12.95 0.15 -1.15% 12.90 4335 12.95 105 12.82
2014-04-15 2303 28929598 6236 374249180 13.00 13.00 12.85 12.95 0.00 0% 12.95 824 13.00 5121 12.82
2014-04-16 2303 35521920 5895 457822088 13.00 13.00 12.85 12.85 0.10 -0.77% 12.85 4163 12.90 37 12.72
2014-04-17 2303 27898752 5870 359441454 12.95 12.95 12.85 12.85 0.00 0% 12.80 7130 12.85 540 12.72
2014-04-18 2303 18180517 3879 234790986 12.95 13.00 12.85 12.95 0.10 0.78% 12.90 583 12.95 1171 12.82
2014-04-21 2303 15966091 3023 206350071 12.95 13.00 12.85 12.90 0.05 -0.39% 12.90 776 12.95 1035 12.77
2014-04-22 2303 31960132 5863 413079754 12.95 13.00 12.85 12.85 0.05 -0.39% 12.85 6184 12.90 22 12.72
2014-04-23 2303 91134289 13361 1199119600 13.00 13.30 12.95 13.20 0.35 2.72% 13.15 1960 13.20 4366 13.07
2014-04-24 2303 33473283 5862 440126520 13.20 13.20 13.10 13.15 0.05 -0.38% 13.10 1047 13.15 678 13.02
2014-04-25 2303 62624784 9812 803620597 13.05 13.15 12.60 12.80 0.35 -2.66% 12.80 102 12.85 1033 12.67
2014-04-28 2303 42190362 6073 540954002 12.65 12.95 12.65 12.80 0.00 0% 12.80 2240 12.85 34 12.67
2014-04-29 2303 64121529 9469 837917977 12.95 13.20 12.85 13.05 0.25 1.95% 13.00 1179 13.05 113 12.92
2014-04-30 2303 59851519 8058 782774697 13.10 13.20 12.95 13.05 0.00 0% 13.05 2244 13.10 832 12.92
2014-05-02 2303 93604048 13572 1228956832 13.10 13.20 13.00 13.15 0.10 0.77% 13.10 3770 13.15 3458 13.02
2014-05-05 2303 48848284 7569 636620122 13.15 13.20 12.95 12.95 0.20 -1.52% 12.95 1965 13.00 4927 12.82
2014-05-06 2303 42988267 4874 558827871 13.00 13.05 12.90 13.05 0.10 0.77% 13.00 1594 13.05 3341 22.50
2014-05-07 2303 47395888 7051 620045444 13.05 13.15 13.00 13.00 0.05 -0.38% 13.00 5475 13.05 5 22.41
2014-05-08 2303 98618954 12121 1307157590 13.15 13.40 13.10 13.40 0.40 3.08% 13.35 421 13.40 5095 23.10
2014-05-09 2303 40629328 5606 540522959 13.40 13.45 13.20 13.25 0.15 -1.12% 13.20 2697 13.25 18 22.84
2014-05-12 2303 35341836 3900 464802016 13.30 13.30 13.05 13.10 0.15 -1.13% 13.10 25 13.15 1204 22.59
2014-05-13 2303 21175682 3708 278172041 13.20 13.20 13.10 13.10 0.00 0% 13.10 4515 13.15 74 22.59
2014-05-14 2303 44769019 7619 594503340 13.15 13.35 13.15 13.35 0.25 1.91% 13.30 569 13.35 1285 23.02
2014-05-15 2303 14713282 2919 194670880 13.30 13.35 13.15 13.25 0.10 -0.75% 13.25 695 13.30 2397 22.84
2014-05-16 2303 20742359 3192 273380958 13.15 13.25 13.10 13.25 0.00 0% 13.20 205 13.25 455 22.84
2014-05-19 2303 19454073 2325 258362842 13.30 13.35 13.20 13.30 0.05 0.38% 13.25 69 13.30 904 22.93
2014-05-20 2303 23306558 3763 309199912 13.30 13.35 13.20 13.30 0.00 0% 13.25 227 13.30 3644 22.93
2014-05-21 2303 17514438 3590 230884638 13.25 13.30 13.15 13.20 0.10 -0.75% 13.15 2299 13.20 190 22.76
2014-05-22 2303 39045187 9330 521004663 13.30 13.40 13.25 13.35 0.15 1.14% 13.30 1603 13.35 176 23.02
2014-05-23 2303 24953822 3254 332587839 13.40 13.45 13.25 13.35 0.00 0% 13.30 703 13.35 5938 23.02
2014-05-26 2303 27229278 4207 363917435 13.40 13.40 13.30 13.40 0.05 0.37% 13.35 865 13.40 2861 23.10
2014-05-27 2303 72414163 9078 978454927 13.40 13.70 13.35 13.65 0.25 1.87% 13.60 2826 13.65 1130 23.53
2014-05-28 2303 124227401 17609 1735006931 13.70 14.20 13.70 14.15 0.50 3.66% 14.10 490 14.15 2166 24.40
2014-05-29 2303 116657080 15158 1642335052 14.20 14.35 13.80 13.80 0.35 -2.47% 13.80 3378 13.85 1605 23.79
2014-05-30 2303 96912898 11642 1360891722 13.90 14.20 13.75 14.05 0.25 1.81% 14.05 2575 14.10 305 24.22
2014-06-03 2303 52613082 6693 740200851 14.15 14.15 13.95 14.15 0.10 0.71% 14.10 1642 14.15 1298 24.40
2014-06-04 2303 57059856 7883 812951620 14.25 14.30 14.15 14.30 0.15 1.06% 14.25 144 14.30 2294 24.66
2014-06-05 2303 83329859 10581 1203283991 14.30 14.60 14.25 14.25 0.05 -0.35% 14.25 734 14.30 356 24.57
2014-06-06 2303 53610876 9298 774920998 14.50 14.60 14.30 14.60 0.35 2.46% 14.55 241 14.60 5015 25.17
2014-06-09 2303 27993182 5118 404339487 14.60 14.60 14.30 14.45 0.15 -1.03% 14.40 287 14.45 1189 24.91
2014-06-10 2303 40810508 6007 586806893 14.55 14.60 14.25 14.35 0.10 -0.69% 14.30 475 14.35 696 24.74
2014-06-11 2303 34535019 5336 497265033 14.40 14.50 14.30 14.50 0.15 1.05% 14.45 344 14.50 2366 25.00
2014-06-12 2303 152133387 19579 2147483647 14.60 15.10 14.60 15.05 0.55 3.79% 15.05 419 15.10 5993 25.95
2014-06-13 2303 108989433 15702 1631616073 15.05 15.10 14.90 14.90 0.15 -1% 14.90 1458 14.95 1062 25.69
2014-06-16 2303 68409114 8743 1012937980 14.90 15.00 14.70 14.70 0.20 -1.34% 14.70 3401 14.75 1375 25.34
2014-06-17 2303 95645297 12403 1416253476 14.90 14.95 14.70 14.70 0.00 0% 14.70 992 14.75 54 25.34
2014-06-18 2303 91699113 13228 1336392257 14.80 14.80 14.40 14.50 0.20 -1.36% 14.45 1161 14.50 1047 25.00
2014-06-19 2303 72268598 11195 1060798377 14.50 14.90 14.45 14.90 0.40 2.76% 14.85 456 14.90 2845 25.69
2014-06-20 2303 44268045 7775 651342094 15.00 15.00 14.55 14.55 0.35 -2.35% 14.55 2042 14.60 165 25.09
2014-06-23 2303 45047663 6704 657396743 14.65 14.70 14.50 14.50 0.05 -0.34% 14.50 2102 14.55 815 25.00
2014-06-24 2303 32699247 5209 475874565 14.55 14.70 14.45 14.55 0.05 0.34% 14.50 1214 14.55 7292 25.09
2014-06-25 2303 38509084 5290 560678878 14.65 14.65 14.45 14.60 0.05 0.34% 14.55 7072 14.60 153 25.17
2014-06-26 2303 139187603 18546 2095025818 14.70 15.35 14.65 15.10 0.50 3.42% 15.10 951 15.15 1944 26.03
2014-06-27 2303 57188984 8484 854092621 15.00 15.10 14.85 14.85 0.25 -1.66% 14.85 2971 14.90 3998 25.60
2014-06-30 2303 72897440 7708 1090019474 14.85 15.05 14.85 14.95 0.10 0.67% 14.90 2317 14.95 277 25.78
2014-07-01 2303 126868261 15522 1925675991 15.00 15.40 14.85 15.25 0.30 2.01% 15.20 4082 15.25 121 26.29
2014-07-02 2303 167509509 18049 2147483647 15.40 15.80 15.25 15.30 0.05 0.33% 15.30 453 15.35 570 26.38
2014-07-03 2303 128150809 14646 1998163761 15.40 15.70 15.40 15.65 0.35 2.29% 15.60 499 15.65 1180 26.98
2014-07-04 2303 204232276 26562 2147483647 15.80 16.70 15.80 16.50 0.85 5.43% 16.45 3348 16.50 1054 28.45
2014-07-07 2303 128126238 14752 2048847778 16.10 16.20 15.80 15.95 0.00 -3.33% 15.90 1812 15.95 425 27.50
2014-07-08 2303 82485945 11608 1302346220 16.00 16.10 15.55 15.60 0.35 -2.19% 15.60 1269 15.65 1234 26.90
2014-07-09 2303 61545088 8405 954892285 15.60 15.70 15.40 15.50 0.10 -0.64% 15.50 67 15.55 543 26.72
2014-07-10 2303 84806046 10854 1332982817 15.85 15.90 15.55 15.70 0.20 1.29% 15.65 289 15.70 2265 27.07
2014-07-11 2303 82346699 13134 1263674675 15.60 15.60 15.10 15.30 0.40 -2.55% 15.25 552 15.30 1377 26.38
2014-07-14 2303 99067909 14558 1570968767 15.50 16.30 15.45 15.85 0.55 3.59% 15.85 873 15.90 263 27.33
2014-07-15 2303 48673013 8204 768723073 15.90 16.00 15.65 15.70 0.15 -0.95% 15.65 2450 15.70 475 27.07
2014-07-16 2303 41895164 7899 650266834 15.65 15.70 15.40 15.45 0.25 -1.59% 15.45 379 15.50 518 26.64
2014-07-17 2303 88537774 14207 1341069054 15.30 15.30 15.05 15.10 0.35 -2.27% 15.05 4079 15.10 126 26.03
2014-07-18 2303 55755726 11146 839717818 14.90 15.25 14.80 15.25 0.15 0.99% 15.20 80 15.25 2013 26.29
2014-07-21 2303 117265270 16555 1849578803 15.70 16.00 15.55 15.55 0.30 1.97% 15.55 117 15.60 214 26.81
2014-07-22 2303 57911253 9476 907963792 15.60 15.80 15.50 15.70 0.15 0.96% 15.70 2127 15.75 1396 27.07
2014-07-24 2303 42941147 8059 670756206 15.65 15.75 15.55 15.65 0.05 -0.32% 15.60 479 15.65 210 26.98
2014-07-25 2303 53287288 9862 817115832 15.60 15.60 15.20 15.25 0.40 -2.56% 15.20 3934 15.25 151 26.29
2014-07-28 2303 78038501 13998 1169015078 15.10 15.15 14.85 14.85 0.40 -2.62% 14.85 2176 14.90 923 25.60
2014-07-29 2303 67935039 11435 1003924234 14.85 15.00 14.60 14.65 0.20 -1.35% 14.65 1896 14.70 214 25.26
2014-07-30 2303 53713532 8278 796251701 14.70 14.95 14.70 14.90 0.25 1.71% 14.90 623 14.95 3161 25.69
2014-07-31 2303 184181378 25446 2147483647 14.50 14.50 13.90 14.05 0.85 -5.7% 14.00 828 14.05 503 24.22
2014-08-01 2303 145074742 18088 1966587858 13.55 13.65 13.50 13.55 0.50 -3.56% 13.55 685 13.60 6095 19.08
2014-08-04 2303 112176955 13656 1514437836 13.40 13.60 13.35 13.60 0.05 0.37% 13.55 1957 13.60 2809 19.15
2014-08-05 2303 109286887 17667 1453801634 13.45 13.50 13.20 13.20 0.40 -2.94% 13.20 281 13.25 900 18.59
2014-08-06 2303 67487365 11510 897045916 13.20 13.45 13.15 13.35 0.15 1.14% 13.30 1599 13.35 440 18.80
2014-08-07 2303 63973367 10319 860713387 13.45 13.60 13.30 13.30 0.05 -0.37% 13.30 4050 13.35 581 18.73
2014-08-08 2303 88420533 12034 1159536395 13.20 13.30 13.00 13.10 0.20 -1.5% 13.05 5063 13.10 1466 18.45
2014-08-11 2303 54649571 7299 719798676 13.00 13.30 13.00 13.25 0.15 1.15% 13.25 724 13.30 3406 18.66
2014-08-12 2303 39401371 6768 516825630 13.25 13.25 13.05 13.05 0.20 -1.51% 13.05 667 13.10 1521 18.38
2014-08-13 2303 25800147 5623 339115259 13.10 13.20 13.05 13.15 0.10 0.77% 13.15 928 13.20 1970 18.52
2014-08-14 2303 59872634 9337 801094806 13.20 13.50 13.20 13.30 0.15 1.14% 13.30 1725 13.35 178 18.73
2014-08-15 2303 23249374 4729 307962645 13.30 13.35 13.20 13.20 0.10 -0.75% 13.20 5062 13.25 64 18.59
2014-08-18 2303 24188391 4821 318024723 13.20 13.30 13.10 13.10 0.10 -0.76% 13.10 344 13.15 403 18.45
2014-08-19 2303 23182572 5044 306644957 13.25 13.30 13.10 13.20 0.10 0.76% 13.20 987 13.25 948 18.59
2014-08-20 2303 39321434 7330 524278984 13.30 13.40 13.25 13.25 0.05 0.38% 13.25 2315 13.30 996 18.66
2014-08-21 2303 22989585 4116 304363787 13.30 13.35 13.20 13.20 0.05 -0.38% 13.20 460 13.25 130 18.59
2014-08-22 2303 91030434 13077 1228815952 13.20 13.70 13.20 13.50 0.30 2.27% 13.45 1408 13.50 680 19.01
2014-08-25 2303 25947807 5361 349054716 13.50 13.50 13.40 13.45 0.05 -0.37% 13.40 3370 13.45 749 18.94
2014-08-26 2303 50653393 7737 687077470 13.45 13.65 13.40 13.55 0.10 0.74% 13.55 1234 13.60 737 19.08
2014-08-27 2303 67851116 10416 929307536 13.60 13.80 13.60 13.60 0.05 0.37% 13.60 1356 13.65 140 19.15
2014-08-28 2303 48200672 6784 655623572 13.60 13.70 13.50 13.65 0.05 0.37% 13.60 1433 13.65 1072 19.23
2014-08-29 2303 44254685 6786 606450184 13.60 13.85 13.55 13.65 0.00 0% 13.65 3440 13.70 206 19.23
2014-09-01 2303 43327707 6616 597192760 13.75 13.85 13.70 13.75 0.10 0.73% 13.75 552 13.80 994 19.37
2014-09-02 2303 50331823 7141 680390480 13.75 13.75 13.40 13.40 0.35 -2.55% 13.40 5368 13.45 520 18.87
2014-09-03 2303 48315580 5670 649163325 13.50 13.50 13.35 13.45 0.05 0.37% 13.45 83 13.50 2415 18.94
2014-09-04 2303 21636102 3792 290378913 13.50 13.50 13.35 13.40 0.05 -0.37% 13.40 413 13.45 197 18.87
2014-09-05 2303 32946711 4338 440221007 13.50 13.50 13.30 13.30 0.10 -0.75% 13.30 6818 13.35 11 18.73
2014-09-09 2303 21272771 4381 285061601 13.40 13.45 13.35 13.35 0.05 0.38% 13.35 437 13.40 270 18.80
2014-09-10 2303 29141468 5596 386056536 13.30 13.35 13.20 13.25 0.10 -0.75% 13.25 1355 13.30 823 18.66
2014-09-11 2303 19685905 3668 260066400 13.25 13.30 13.15 13.20 0.05 -0.38% 13.15 3401 13.20 405 18.59
2014-09-12 2303 55536253 8284 723134158 13.20 13.25 12.90 12.95 0.25 -1.89% 12.95 728 13.00 2069 18.24
2014-09-15 2303 35156334 5766 451624294 12.90 12.95 12.75 12.90 0.05 -0.39% 12.85 1616 12.90 555 18.17
2014-09-16 2303 38861755 6383 494001070 12.90 12.90 12.60 12.60 0.30 -2.33% 12.60 7242 12.65 178 17.75
2014-09-17 2303 46923347 8962 606008412 12.80 13.05 12.70 12.90 0.30 2.38% 12.90 1262 12.95 1186 18.17
2014-09-18 2303 17026847 3838 219221617 13.00 13.00 12.80 12.85 0.05 -0.39% 12.85 467 12.90 3386 18.10
2014-09-19 2303 32242268 4875 417694493 12.95 13.05 12.90 12.95 0.10 0.78% 12.95 1975 13.00 1629 18.24
2014-09-22 2303 30448433 6415 389083778 12.95 12.95 12.70 12.75 0.20 -1.54% 12.75 1269 12.80 987 17.96
2014-09-23 2303 23256524 3898 296784965 12.75 12.85 12.70 12.75 0.00 0% 12.75 18 12.80 38 17.96
2014-09-24 2303 23181639 3937 296583146 12.75 12.85 12.75 12.80 0.05 0.39% 12.80 562 12.85 2367 18.03
2014-09-25 2303 43694576 6582 556171283 12.85 12.90 12.60 12.70 0.10 -0.78% 12.70 1942 12.75 788 17.89
2014-09-26 2303 27513197 4305 348176702 12.60 12.80 12.50 12.65 0.05 -0.39% 12.65 1156 12.70 653 17.82
2014-09-29 2303 32428760 4129 410099988 12.70 12.75 12.60 12.60 0.05 -0.4% 12.60 4658 12.65 239 17.75
2014-09-30 2303 56844718 7337 712379847 12.65 12.70 12.35 12.60 0.00 0% 12.60 563 12.65 955 17.75
2014-10-01 2303 30059213 4913 378773476 12.55 12.70 12.50 12.55 0.05 -0.4% 12.55 3335 12.60 57 17.68
2014-10-02 2303 26981567 5093 339718626 12.50 12.70 12.45 12.70 0.15 1.2% 12.65 657 12.70 1233 17.89
2014-10-03 2303 51080066 7513 657546450 12.65 13.00 12.65 12.90 0.20 1.57% 12.90 2594 12.95 653 18.17
2014-10-06 2303 27737655 4657 358210617 12.90 13.00 12.80 12.90 0.00 0% 12.90 4224 12.95 828 18.17
2014-10-07 2303 24595526 4454 314904870 12.80 12.90 12.70 12.80 0.10 -0.78% 12.80 64 12.85 1476 18.03
2014-10-08 2303 38846385 5388 501781141 12.70 13.05 12.65 12.90 0.10 0.78% 12.90 1636 12.95 1520 18.17
2014-10-09 2303 55119455 7577 715991215 13.00 13.10 12.90 12.90 0.00 0% 12.90 3543 12.95 280 18.17
2014-10-13 2303 66429841 9421 822190198 12.50 12.50 12.25 12.30 0.60 -4.65% 12.30 5334 12.35 1024 17.32
2014-10-14 2303 52565394 7085 658405250 12.40 12.65 12.35 12.55 0.25 2.03% 12.50 121 12.55 1604 17.68
2014-10-15 2303 57239576 9443 707616907 12.50 12.55 12.30 12.40 0.15 -1.2% 12.35 1353 12.40 584 17.46
2014-10-16 2303 45654887 6991 560711722 12.30 12.45 12.15 12.30 0.10 -0.81% 12.30 5266 12.35 85 17.32
2014-10-17 2303 55922881 8708 682856521 12.45 12.45 12.05 12.05 0.25 -2.03% 12.05 1295 12.10 255 16.97
2014-10-20 2303 40040534 5916 492544627 12.25 12.40 12.20 12.35 0.30 2.49% 12.35 451 12.40 4299 17.39
2014-10-21 2303 13021714 3139 160203642 12.35 12.40 12.25 12.30 0.05 -0.4% 12.30 162 12.35 2590 17.32
2014-10-22 2303 43141110 6569 538130508 12.40 12.55 12.40 12.45 0.15 1.22% 12.45 759 12.50 1274 17.54
2014-10-23 2303 22487381 4012 280435599 12.40 12.55 12.35 12.50 0.05 0.4% 12.45 1368 12.50 328 17.61
2014-10-24 2303 19761737 3529 245096674 12.50 12.55 12.35 12.35 0.15 -1.2% 12.35 1769 12.40 285 17.39
2014-10-27 2303 16606835 3327 206114520 12.50 12.50 12.35 12.35 0.00 0% 12.35 2825 12.40 302 17.39
2014-10-28 2303 21241813 5223 264564740 12.45 12.50 12.40 12.45 0.10 0.81% 12.45 592 12.50 2777 17.54
2014-10-29 2303 47324125 6438 598377739 12.55 12.75 12.50 12.65 0.20 1.61% 12.60 402 12.65 1104 17.82
2014-10-30 2303 123729319 18600 1616723068 13.00 13.20 12.90 13.20 0.55 4.35% 13.15 616 13.20 3805 18.59
2014-10-31 2303 53404914 9325 709260585 13.30 13.40 13.10 13.40 0.20 1.52% 13.35 299 13.40 3199 18.87
2014-11-03 2303 49839751 9129 667615338 13.50 13.50 13.25 13.35 0.05 -0.37% 13.35 18 13.40 3765 19.93
2014-11-04 2303 35369739 8508 470970000 13.35 13.45 13.20 13.35 0.00 0% 13.30 332 13.35 1301 19.93
2014-11-05 2303 31673224 6247 421206506 13.40 13.40 13.20 13.40 0.05 0.37% 13.35 534 13.40 4245 20.00
2014-11-06 2303 31203497 5980 414824102 13.35 13.40 13.20 13.30 0.10 -0.75% 13.25 267 13.30 2062 19.85
2014-11-07 2303 17439428 3160 231603330 13.20 13.35 13.20 13.25 0.05 -0.38% 13.25 2344 13.30 304 19.78
2014-11-10 2303 99611841 15123 1356104804 13.35 13.80 13.30 13.60 0.35 2.64% 13.60 697 13.65 665 20.30
2014-11-11 2303 50161732 8358 681140894 13.65 13.70 13.45 13.60 0.00 0% 13.60 392 13.65 2145 20.30
2014-11-12 2303 31673024 5756 428025536 13.50 13.65 13.45 13.45 0.15 -1.1% 13.45 42 13.50 729 20.07
2014-11-13 2303 22072075 4095 297253407 13.50 13.55 13.40 13.50 0.05 0.37% 13.45 634 13.50 2033 20.15
2014-11-14 2303 49080590 8352 666658769 13.50 13.70 13.45 13.65 0.15 1.11% 13.60 2501 13.65 1341 20.37
2014-11-17 2303 36202670 5851 487834467 13.70 13.70 13.30 13.35 0.30 -2.2% 13.35 2398 13.40 92 19.93
2014-11-18 2303 39791763 6439 525167876 13.40 13.45 13.05 13.20 0.15 -1.12% 13.15 354 13.20 16 19.70
2014-11-19 2303 48416478 7119 647343090 13.20 13.45 13.15 13.45 0.25 1.89% 13.40 206 13.45 4279 20.07
2014-11-20 2303 179661984 25307 2147483647 13.50 14.10 13.45 14.05 0.60 4.46% 14.00 1210 14.05 348 20.97
2014-11-21 2303 77321098 12173 1083749545 14.10 14.15 13.90 14.05 0.00 0% 14.00 580 14.05 878 20.97
2014-11-24 2303 39376768 5824 550900031 14.10 14.15 13.90 13.90 0.15 -1.07% 13.90 2716 13.95 1046 20.75
2014-11-25 2303 28460073 4782 397416385 14.00 14.00 13.85 14.00 0.10 0.72% 13.95 142 14.00 5564 20.90
2014-11-26 2303 28077407 5247 390730496 13.95 14.00 13.85 13.85 0.15 -1.07% 13.85 1964 13.90 1784 20.67
2014-11-27 2303 85677810 11719 1204782427 14.00 14.25 13.90 13.95 0.10 0.72% 13.95 1138 14.00 749 20.82
2014-11-28 2303 55378495 8368 767336977 14.00 14.00 13.75 13.75 0.20 -1.43% 13.75 599 13.80 864 20.52
2014-12-01 2303 51390483 7423 700794448 13.45 13.85 13.40 13.65 0.10 -0.73% 13.65 241 13.70 1393 20.37
2014-12-02 2303 43585702 6929 590198554 13.65 13.70 13.45 13.55 0.10 -0.73% 13.55 23 13.60 2511 20.22
2014-12-03 2303 35896520 6127 496128382 13.70 13.90 13.60 13.90 0.35 2.58% 13.85 685 13.90 2046 20.75
2014-12-04 2303 168260015 23482 2147483647 14.00 14.65 14.00 14.40 0.50 3.6% 14.35 1262 14.40 959 21.49
2014-12-05 2303 64758684 9864 930227630 14.35 14.50 14.25 14.25 0.15 -1.04% 14.25 3559 14.30 215 21.27
2014-12-08 2303 78218761 17698 1130484735 14.40 14.65 14.25 14.25 0.00 0% 14.25 3590 14.30 132 21.27
2014-12-09 2303 40160747 5977 572092151 14.15 14.35 14.15 14.25 0.00 0% 14.25 66 14.30 699 21.27
2014-12-10 2303 52186656 9182 729989178 14.15 14.20 13.85 13.85 0.40 -2.81% 13.85 1326 13.90 1221 20.67
2014-12-11 2303 36991292 6205 512555598 13.80 14.00 13.65 13.85 0.00 0% 13.85 275 13.90 249 20.67
2014-12-12 2303 27103191 4862 395710832 14.75 14.80 14.50 13.80 0.15 -0.36% 14.50 1467 14.55 107 17.06
2014-12-15 2303 67756135 10878 958813448 13.80 14.45 13.80 14.35 0.55 3.99% 14.35 14 14.40 776 21.42
2014-12-16 2303 86968849 13871 1230474494 14.30 14.35 13.95 13.95 0.40 -2.79% 13.95 42 14.00 2149 20.82
2014-12-17 2303 79596233 12286 1093723785 13.85 13.95 13.60 13.60 0.35 -2.51% 13.60 3927 13.65 58 20.30
2014-12-18 2303 60520289 10348 844529608 13.85 14.05 13.80 13.95 0.35 2.57% 13.95 10 14.00 629 20.82
2014-12-19 2303 104127759 15102 1489242263 14.10 14.40 14.05 14.25 0.30 2.15% 14.25 2 14.30 3715 21.27
2014-12-22 2303 73811454 9974 1068407919 14.40 14.60 14.30 14.45 0.20 1.4% 14.45 762 14.50 461 21.57
2014-12-23 2303 102307748 14149 1502880008 14.55 14.80 14.55 14.75 0.30 2.08% 14.70 502 14.75 140 22.01
2014-12-24 2303 71379466 11490 1062676440 14.80 15.00 14.75 14.85 0.10 0.68% 14.80 1546 14.85 105 22.16
2014-12-25 2303 27262042 4843 402073908 14.90 15.00 14.65 14.70 0.15 -1.01% 14.70 514 14.75 445 21.94
2014-12-26 2303 28045543 4711 412023633 14.70 14.80 14.55 14.80 0.10 0.68% 14.75 315 14.80 10940 22.09
2014-12-27 2303 23231982 2887 342413386 14.80 14.85 14.65 14.75 0.05 -0.34% 14.75 404 14.80 16676 22.01
2014-12-29 2303 64416629 9805 955986208 14.80 15.00 14.70 14.70 0.05 -0.34% 14.70 251 14.75 540 21.94
2014-12-30 2303 60751891 8679 887511879 14.85 14.95 14.35 14.50 0.20 -1.36% 14.50 481 14.55 1770 21.64
2014-12-31 2303 46383825 6404 680820906 14.55 14.80 14.50 14.75 0.25 1.72% 14.75 782 14.80 7878 22.01