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　48.15
0
0%		47.75
-0.4
-0.83%		 　48.50
0.75
1.57%		48.70
0.2
0.41%		49.20
0.5
1.03%		48.45
-0.75
-1.52%		47.60
-0.85
-1.75%		 　48.35
0.75
1.58%		51.70
3.35
6.93%		51.80
0.1
0.19%		52.10
0.3
0.58%		53.10
1
1.92%		 　53.70
0.6
1.13%		54.30
0.6
1.12%		54.60
0.3
0.55%		53.00
-1.6
-2.93%		53.90
0.9
1.7%		 　51.40
-2.5
-4.64%		 50.79
2 月　　　　50.60
-0.8
-1.56%		50.50
-0.1
-0.2%		52.60
2.1
4.16%		 　52.10
-0.5
-0.95%		51.00
-1.1
-2.11%		51.80
0.8
1.57%		51.00
-0.8
-1.54%		51.50
0.5
0.98%		 　52.60
1.1
2.14%		52.00
-0.6
-1.14%		51.20
-0.8
-1.54%		50.80
-0.4
-0.78%		51.40
0.6
1.18%		 　50.90
-0.5
-0.97%		51.00
0.1
0.2%		50.10
-0.9
-1.76%		51.80
1.7
3.39%		 51.39
3 月　　51.20
-0.6
-1.16%		50.30
-0.9
-1.76%		50.90
0.6
1.19%		53.00
2.1
4.13%		51.60
-1.4
-2.64%		 　50.60
-1
-1.94%		50.80
0.2
0.4%		50.80
0
0%		50.80
0
0%		50.20
-0.6
-1.18%		 　49.60
-0.6
-1.2%		50.00
0.4
0.81%		49.35
-0.65
-1.3%		47.80
-1.55
-3.14%		48.95
1.15
2.41%		 　47.90
-1.05
-2.15%		48.25
0.35
0.73%		48.00
-0.25
-0.52%		47.45
-0.55
-1.15%		48.10
0.65
1.37%		 49.00
0.9
1.87%		49.64
4 月48.30
-0.7
-1.43%		47.15
-1.15
-2.38%		46.20
-0.95
-2.01%		 　　46.65
0.45
0.97%		46.90
0.25
0.54%		47.30
0.4
0.85%		47.05
-0.25
-0.53%		47.20
0.15
0.32%		 　47.00
-0.2
-0.42%		47.20
0.2
0.43%		47.20
0
0%		46.85
-0.35
-0.74%		47.05
0.2
0.43%		 　46.55
-0.5
-1.06%		47.25
0.7
1.5%		48.25
1
2.12%		48.35
0.1
0.21%		46.70
-1.65
-3.41%		 　47.35
0.65
1.39%		47.50
0.15
0.32%		46.95
-0.55
-1.16%		 47.13
5 月　46.95
0
0%		 　47.65
0.7
1.49%		47.85
0.2
0.42%		47.90
0.05
0.1%		48.15
0.25
0.52%		47.95
-0.2
-0.42%		 　47.40
-0.55
-1.15%		47.10
-0.3
-0.63%		47.25
0.15
0.32%		47.20
-0.05
-0.11%		47.80
0.6
1.27%		 　47.90
0.1
0.21%		47.30
-0.6
-1.25%		47.10
-0.2
-0.42%		47.35
0.25
0.53%		47.20
-0.15
-0.32%		 　47.95
0.75
1.59%		49.70
1.75
3.65%		49.60
-0.1
-0.2%		49.10
-0.5
-1.01%		48.55
-0.55
-1.12%		 47.87
6 月　　48.85
0.3
0.62%		48.45
-0.4
-0.82%		48.80
0.35
0.72%		49.20
0.4
0.82%		 　49.00
-0.2
-0.41%		48.75
-0.25
-0.51%		49.00
0.25
0.51%		49.20
0.2
0.41%		50.80
1.6
3.25%		 　50.50
-0.3
-0.59%		49.80
-0.7
-1.39%		50.20
0.4
0.8%		50.10
-0.1
-0.2%		50.30
0.2
0.4%		 　48.80
-1.5
-2.98%		49.20
0.4
0.82%		49.15
-0.05
-0.1%		49.50
0.35
0.71%		49.85
0.35
0.71%		 　50.30
0.45
0.9%		 49.54
7 月50.20
-0.1
-0.2%		50.20
0
0%		50.10
-0.1
-0.2%		50.70
0.6
1.2%		 　51.50
0.8
1.58%		51.10
-0.4
-0.78%		50.70
-0.4
-0.78%		48.10
-2.6
-5.13%		46.80
-1.3
-2.7%		 　46.65
-0.15
-0.32%		46.50
-0.15
-0.32%		46.50
0
0%		47.35
0.85
1.83%		47.65
0.3
0.63%		 　47.40
-0.25
-0.52%		47.40
0
0%		 48.10
0.7
1.48%		48.35
0.25
0.52%		 　47.90
-0.45
-0.93%		47.80
-0.1
-0.21%		47.60
-0.2
-0.42%		47.20
-0.4
-0.84%		48.42
8 月46.75
-0.45
-0.95%		 　47.10
0.35
0.75%		46.70
-0.4
-0.85%		45.55
-1.15
-2.46%		45.90
0.35
0.77%		45.65
-0.25
-0.54%		 　45.65
0
0%		45.20
-0.45
-0.99%		45.00
-0.2
-0.44%		43.10
-1.9
-4.22%		44.35
1.25
2.9%		 　43.85
-0.5
-1.13%		44.25
0.4
0.91%		44.05
-0.2
-0.45%		44.05
0
0%		44.35
0.3
0.68%		 　45.15
0.8
1.8%		45.05
-0.1
-0.22%		45.50
0.45
1%		45.70
0.2
0.44%		45.60
-0.1
-0.22%		 45.25
9 月45.75
0.15
0.33%		44.95
-0.8
-1.75%		46.10
1.15
2.56%		45.60
-0.5
-1.08%		45.35
-0.25
-0.55%		 　　46.00
0.65
1.43%		45.60
-0.4
-0.87%		44.90
-0.7
-1.54%		44.30
-0.6
-1.34%		 　44.10
-0.2
-0.45%		44.00
-0.1
-0.23%		43.70
-0.3
-0.68%		43.70
0
0%		43.60
-0.1
-0.23%		 　43.40
-0.2
-0.46%		43.10
-0.3
-0.69%		43.80
0.7
1.62%		43.15
-0.65
-1.48%		42.80
-0.35
-0.81%		 　42.50
-0.3
-0.7%		42.00
-0.5
-1.18%		 44.09
10 月41.85
-0.15
-0.36%		41.20
-0.65
-1.55%		41.75
0.55
1.33%		 　41.50
-0.25
-0.6%		41.20
-0.3
-0.72%		42.15
0.95
2.31%		42.60
0.45
1.07%		 　　41.30
-1.3
-3.05%		42.00
0.7
1.69%		41.70
-0.3
-0.71%		42.50
0.8
1.92%		41.30
-1.2
-2.82%		 　41.80
0.5
1.21%		42.40
0.6
1.44%		42.50
0.1
0.24%		42.05
-0.45
-1.06%		42.15
0.1
0.24%		 　42.00
-0.15
-0.36%		42.15
0.15
0.36%		42.40
0.25
0.59%		42.25
-0.15
-0.35%		42.65
0.4
0.95%		41.92
11 月 　43.40
0.75
1.76%		43.00
-0.4
-0.92%		42.85
-0.15
-0.35%		43.05
0.2
0.47%		43.50
0.45
1.05%		 　44.05
0.55
1.26%		42.85
-1.2
-2.72%		42.40
-0.45
-1.05%		41.85
-0.55
-1.3%		43.30
1.45
3.46%		 　43.40
0.1
0.23%		43.40
0
0%		43.80
0.4
0.92%		44.70
0.9
2.05%		44.90
0.2
0.45%		 　45.05
0.15
0.33%		45.05
0
0%		44.60
-0.45
-1%		45.00
0.4
0.9%		45.00
0
0%		 43.95
12 月45.20
0.2
0.44%		44.95
-0.25
-0.55%		46.20
1.25
2.78%		46.35
0.15
0.32%		46.80
0.45
0.97%		 　47.05
0.25
0.53%		46.80
-0.25
-0.53%		46.55
-0.25
-0.53%		44.70
-1.85
-3.97%		44.60
-0.1
-0.22%		 　44.25
-0.35
-0.78%		44.95
0.7
1.58%		43.65
-1.3
-2.89%		44.05
0.4
0.92%		44.65
0.6
1.36%		 　44.30
-0.35
-0.78%		45.05
0.75
1.69%		45.00
-0.05
-0.11%		44.80
-0.2
-0.44%		44.80
0
0%		44.80
0
0%		 45.10
0.3
0.67%		45.50
0.4
0.89%		46.10
0.6
1.32%		45.25

說明:最高漲幅:6.93%最低跌幅:-5.13% 最高價:54.60最低價:41.20平均價:47.05,灰色底表示週末,漲143天(79.5)元,跌153天(-86.05)元,平盤18天
7%=1,4%=3,3%=6,2%=31,1%=68,0%=52,-0%=2,-1%=3,-2%=12,-3%=22,-4%=39,-5%=75,

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 2347 20652787 8215 992917520 47.90 48.80 47.25 48.15 0.85 0% 48.15 50 48.20 188 14.37
2014-01-03 2347 9160993 3801 436455251 47.80 48.10 47.20 47.75 0.40 -0.83% 47.75 1 47.80 11 14.25
2014-01-06 2347 11790882 4858 570244867 48.00 48.70 47.85 48.50 0.75 1.57% 48.45 30 48.50 3 14.48
2014-01-07 2347 17010117 6710 838298690 49.00 49.70 48.70 48.70 0.20 0.41% 48.70 183 48.75 1 14.54
2014-01-08 2347 12971025 4469 640905816 49.00 49.90 48.85 49.20 0.50 1.03% 49.15 25 49.20 76 14.69
2014-01-09 2347 9507124 3817 463877880 49.20 49.30 48.20 48.45 0.75 -1.52% 48.40 45 48.45 21 14.46
2014-01-10 2347 8181496 3452 395635648 49.00 49.40 47.60 47.60 0.85 -1.75% 47.60 20 47.65 2 14.21
2014-01-13 2347 4033861 2166 194657336 48.00 48.65 47.90 48.35 0.75 1.58% 48.30 40 48.35 37 14.43
2014-01-14 2347 35500616 12162 1791228970 48.50 51.70 48.40 51.70 3.35 6.93% 51.70 13895 0.00 0 15.43
2014-01-15 2347 39938763 14470 2103911597 52.50 53.30 51.80 51.80 0.10 0.19% 51.80 318 51.90 73 15.46
2014-01-16 2347 14853187 5992 780612218 52.80 53.20 52.10 52.10 0.30 0.58% 52.10 145 52.20 36 15.55
2014-01-17 2347 13561627 4736 713879171 52.10 53.30 51.90 53.10 1.00 1.92% 53.00 16 53.10 25 15.85
2014-01-20 2347 15277001 5735 814979734 53.10 53.90 52.50 53.70 0.60 1.13% 53.60 18 53.70 3 16.03
2014-01-21 2347 21399060 7988 1167000254 54.00 56.20 53.40 54.30 0.60 1.12% 54.30 190 54.40 47 16.21
2014-01-22 2347 13479866 5343 730975697 54.60 55.00 53.50 54.60 0.30 0.55% 54.50 11 54.60 8 16.30
2014-01-23 2347 12744182 5842 685512274 54.50 55.20 52.50 53.00 1.60 -2.93% 53.00 423 53.10 50 15.82
2014-01-24 2347 11358196 4965 606483550 53.00 54.00 52.70 53.90 0.90 1.7% 53.80 3 53.90 428 16.09
2014-01-27 2347 10470601 4826 546178956 53.00 53.30 51.30 51.40 2.50 -4.64% 51.40 159 51.50 12 15.34
2014-02-05 2347 13220833 6290 666069983 49.00 51.10 49.00 50.60 0.80 -1.56% 50.60 97 50.70 9 15.10
2014-02-06 2347 6037084 3168 306398135 50.60 51.20 50.40 50.50 0.10 -0.2% 50.50 28 50.60 4 15.07
2014-02-07 2347 8390245 4593 440098178 51.80 53.20 51.00 52.60 2.10 4.16% 52.50 71 52.60 1 15.70
2014-02-10 2347 6223711 2875 327952224 53.50 53.50 52.10 52.10 0.50 -0.95% 52.10 56 52.40 10 15.55
2014-02-11 2347 7218830 3106 371810130 51.80 52.40 51.00 51.00 1.10 -2.11% 51.00 332 51.20 31 15.22
2014-02-12 2347 6804803 3376 352518283 51.20 52.20 51.20 51.80 0.80 1.57% 51.70 67 51.80 280 15.46
2014-02-13 2347 6022446 2816 307061073 51.40 51.60 50.60 51.00 0.80 -1.54% 51.00 126 51.10 10 15.22
2014-02-14 2347 5219652 2705 270288474 51.50 52.30 51.30 51.50 0.50 0.98% 51.40 20 51.50 79 15.37
2014-02-17 2347 6308698 2830 330239703 51.80 53.00 51.50 52.60 1.10 2.14% 52.50 62 52.60 288 15.70
2014-02-18 2347 4772667 2493 247849311 52.60 52.70 51.50 52.00 0.60 -1.14% 52.00 5 52.10 14 15.52
2014-02-19 2347 5670285 3075 290723053 52.10 52.10 50.70 51.20 0.80 -1.54% 51.10 23 51.20 36 15.28
2014-02-20 2347 4547892 2566 232755708 51.30 51.70 50.70 50.80 0.40 -0.78% 50.70 212 50.80 96 15.16
2014-02-21 2347 3871184 1663 198955852 51.10 51.70 51.00 51.40 0.60 1.18% 51.30 13 51.40 17 15.34
2014-02-24 2347 2582127 1386 131645461 51.10 51.50 50.60 50.90 0.50 -0.97% 50.80 31 50.90 84 15.19
2014-02-25 2347 4677531 2138 239020021 51.00 51.40 50.90 51.00 0.10 0.2% 51.00 21 51.10 71 15.22
2014-02-26 2347 6814624 3177 343076518 50.70 51.00 50.10 50.10 0.90 -1.76% 50.10 157 50.20 30 14.96
2014-02-27 2347 9035738 3749 464420015 50.50 51.80 50.50 51.80 1.70 3.39% 51.50 24 51.80 223 15.46
2014-03-03 2347 5233504 2481 267452750 51.50 51.50 50.70 51.20 0.60 -1.16% 51.10 174 51.20 7 15.28
2014-03-04 2347 4986883 2379 251907688 51.10 51.10 50.20 50.30 0.90 -1.76% 50.30 137 50.40 10 15.01
2014-03-05 2347 6087284 2269 310107591 51.00 51.50 50.60 50.90 0.60 1.19% 50.90 144 51.00 410 15.19
2014-03-06 2347 13312382 5689 702282046 51.30 53.50 51.10 53.00 2.10 4.13% 52.90 25 53.00 148 15.82
2014-03-07 2347 7848421 3128 409277818 53.00 53.00 51.30 51.60 1.40 -2.64% 51.50 13 51.60 46 15.40
2014-03-10 2347 6580591 2463 334848897 51.50 51.60 50.60 50.60 1.00 -1.94% 50.50 630 50.60 126 15.10
2014-03-11 2347 5439453 2665 278563407 51.30 52.20 50.70 50.80 0.20 0.4% 50.80 217 50.90 1 15.16
2014-03-12 2347 3994389 1700 202356858 50.80 51.00 50.40 50.80 0.00 0% 50.70 43 50.80 102 15.16
2014-03-13 2347 3827951 1777 194826806 50.80 51.60 50.60 50.80 0.00 0% 50.80 4 50.90 12 15.16
2014-03-14 2347 7918823 3040 398558887 50.80 50.80 50.00 50.20 0.60 -1.18% 50.20 97 50.30 12 14.99
2014-03-17 2347 7979610 3427 396974553 50.20 50.40 49.25 49.60 0.60 -1.2% 49.55 12 49.60 61 14.81
2014-03-18 2347 7673626 3046 383453655 49.80 50.40 49.65 50.00 0.40 0.81% 49.95 32 50.00 856 14.93
2014-03-19 2347 6214193 2880 308270559 50.20 50.40 48.90 49.35 0.65 -1.3% 49.35 32 49.40 5 14.73
2014-03-20 2347 10315322 5100 495129365 49.00 49.00 47.60 47.80 1.55 -3.14% 47.80 57 47.90 101 14.27
2014-03-21 2347 9471639 3807 457906442 48.00 48.95 48.00 48.95 1.15 2.41% 48.75 11 48.95 300 14.61
2014-03-24 2347 6453559 3046 310438818 48.50 48.95 47.65 47.90 1.05 -2.15% 47.90 2 48.00 73 14.30
2014-03-25 2347 6772835 3147 325258964 47.90 48.30 47.80 48.25 0.35 0.73% 48.20 32 48.25 1 14.40
2014-03-26 2347 5700010 3131 273699129 48.50 48.65 47.70 48.00 0.25 -0.52% 48.00 174 48.10 13 14.33
2014-03-27 2347 6701336 3642 319017923 47.90 48.20 47.35 47.45 0.55 -1.15% 47.45 5 47.50 9 14.16
2014-03-28 2347 5245012 3041 251451419 47.50 48.45 47.50 48.10 0.65 1.37% 48.00 1 48.10 143 14.36
2014-03-31 2347 6165692 3003 300444358 48.60 49.00 48.20 49.00 0.90 1.87% 48.95 6 49.00 65 14.63
2014-04-01 2347 9668071 4111 467387564 49.40 49.40 48.05 48.30 0.70 -1.43% 48.25 22 48.30 4 14.42
2014-04-02 2347 16587160 7094 787051326 48.00 48.20 47.15 47.15 1.15 -2.38% 47.15 171 47.20 4 14.20
2014-04-03 2347 13625982 7176 630508045 47.10 47.10 45.80 46.20 0.95 -2.01% 46.20 66 46.25 12 13.92
2014-04-07 2347 7214670 3712 333832440 46.00 46.65 45.80 46.65 0.45 0.97% 46.60 5 46.65 46 14.05
2014-04-08 2347 4155500 2208 194403665 46.65 47.05 46.45 46.90 0.25 0.54% 46.90 145 46.95 9 14.13
2014-04-09 2347 4108164 2018 193917197 47.00 47.30 47.00 47.30 0.40 0.85% 47.30 20 47.35 24 14.25
2014-04-10 2347 4451021 2333 209986628 47.50 47.55 46.90 47.05 0.25 -0.53% 47.05 34 47.10 16 14.17
2014-04-11 2347 3229389 1825 152014676 46.85 47.30 46.75 47.20 0.15 0.32% 47.15 14 47.20 13 14.22
2014-04-14 2347 4185671 1990 197237387 47.20 47.60 46.60 47.00 0.20 -0.42% 47.00 436 47.10 17 14.16
2014-04-15 2347 2927077 1449 137911120 47.40 47.40 46.85 47.20 0.20 0.43% 47.20 27 47.25 24 14.22
2014-04-16 2347 2819998 1710 133509802 47.20 47.60 47.15 47.20 0.00 0% 47.20 175 47.25 1 14.22
2014-04-17 2347 5387810 2340 253475027 47.20 47.55 46.85 46.85 0.35 -0.74% 46.85 130 47.00 8 14.11
2014-04-18 2347 2534992 1233 119011915 46.85 47.15 46.70 47.05 0.20 0.43% 47.00 23 47.05 16 14.17
2014-04-21 2347 2924897 1767 136747733 47.20 47.20 46.55 46.55 0.50 -1.06% 46.55 85 46.60 2 14.02
2014-04-22 2347 4230038 2054 199864238 46.55 47.45 46.55 47.25 0.70 1.5% 47.25 162 47.30 2 14.23
2014-04-23 2347 7532528 3561 359781505 47.30 48.40 47.25 48.25 1.00 2.12% 48.20 46 48.25 17 14.53
2014-04-24 2347 10441335 3989 506631184 48.25 48.85 48.10 48.35 0.10 0.21% 48.35 99 48.40 31 14.56
2014-04-25 2347 7795503 3315 366079532 48.35 48.60 46.00 46.70 1.65 -3.41% 46.70 182 46.75 8 14.07
2014-04-28 2347 3285697 1686 154275307 46.40 47.35 46.30 47.35 0.65 1.39% 47.15 27 47.35 199 14.26
2014-04-29 2347 3638902 1861 173178936 47.60 47.95 47.20 47.50 0.15 0.32% 47.45 3 47.50 11 14.31
2014-04-30 2347 6396533 2167 300533664 47.55 47.60 46.60 46.95 0.55 -1.16% 46.95 59 47.00 5 14.14
2014-05-02 2347 3630123 1769 171472081 47.60 47.75 46.95 46.95 0.00 0% 46.95 176 47.00 1 14.14
2014-05-05 2347 3489550 1374 165735109 47.50 47.85 47.00 47.65 0.70 1.49% 47.60 47 47.65 30 14.35
2014-05-06 2347 7094214 3017 341945698 48.10 48.70 47.85 47.85 0.20 0.42% 47.85 33 47.90 204 14.41
2014-05-07 2347 3050547 1516 145843765 47.85 48.00 47.50 47.90 0.05 0.1% 47.90 22 47.95 7 14.43
2014-05-08 2347 3649173 1651 174753512 48.20 48.20 47.55 48.15 0.25 0.52% 48.10 25 48.15 19 14.50
2014-05-09 2347 11042273 4879 534379979 48.20 48.85 47.95 47.95 0.20 -0.42% 47.95 15 48.00 13 14.44
2014-05-12 2347 3520439 1664 167531950 48.00 48.00 47.40 47.40 0.55 -1.15% 47.40 63 47.45 22 14.28
2014-05-13 2347 3284622 1636 155125755 47.80 47.90 47.05 47.10 0.30 -0.63% 47.10 40 47.15 21 14.19
2014-05-14 2347 4310963 2013 202015847 47.15 47.45 46.55 47.25 0.15 0.32% 47.20 6 47.25 48 14.23
2014-05-15 2347 3521058 1364 165912352 47.10 47.50 47.00 47.20 0.05 -0.11% 47.20 1 47.25 2 14.22
2014-05-16 2347 8695558 4405 416255962 47.50 48.35 47.50 47.80 0.60 1.27% 47.80 45 47.85 2 14.40
2014-05-19 2347 4016650 1644 191569014 47.70 48.00 47.45 47.90 0.10 0.21% 47.80 89 47.90 4 14.43
2014-05-20 2347 3414974 2090 162609964 47.90 48.00 47.30 47.30 0.60 -1.25% 47.30 31 47.40 2 14.25
2014-05-21 2347 2929892 1552 138269358 47.30 47.65 47.00 47.10 0.20 -0.42% 47.05 277 47.10 181 14.19
2014-05-22 2347 2395739 1322 113260436 47.50 47.50 47.15 47.35 0.25 0.53% 47.30 8 47.35 3 14.26
2014-05-23 2347 2797011 1475 132141767 47.30 47.60 47.05 47.20 0.15 -0.32% 47.20 5 47.25 11 14.22
2014-05-26 2347 4053603 1874 193757706 47.50 48.10 47.30 47.95 0.75 1.59% 47.90 8 47.95 11 14.44
2014-05-27 2347 20341705 8283 999632106 48.00 49.75 48.00 49.70 1.75 3.65% 49.65 352 49.70 37 14.97
2014-05-28 2347 17085672 7463 857033718 50.10 50.90 49.60 49.60 0.10 -0.2% 49.60 6 49.70 3 14.94
2014-05-29 2347 7633973 3669 374751877 49.60 49.60 48.90 49.10 0.50 -1.01% 49.10 60 49.20 9 14.79
2014-05-30 2347 7098824 3359 346039530 49.10 49.20 48.55 48.55 0.55 -1.12% 48.55 1 48.60 18 14.62
2014-06-03 2347 5765226 2832 280628227 48.65 49.05 48.35 48.85 0.30 0.62% 48.85 37 48.90 45 14.71
2014-06-04 2347 3171115 1761 154308662 48.90 49.10 48.35 48.45 0.40 -0.82% 48.45 58 48.50 12 14.59
2014-06-05 2347 4837575 2592 234452498 48.45 48.95 48.10 48.80 0.35 0.72% 48.80 126 48.85 31 14.70
2014-06-06 2347 5512464 2753 270113686 48.90 49.25 48.50 49.20 0.40 0.82% 49.10 5 49.20 188 14.82
2014-06-09 2347 4217651 1767 205919008 48.50 49.20 48.40 49.00 0.20 -0.41% 49.00 19 49.10 15 14.76
2014-06-10 2347 3936375 1756 192112971 49.00 49.20 48.60 48.75 0.25 -0.51% 48.75 10 48.80 104 14.68
2014-06-11 2347 10378903 4494 510660518 49.20 49.60 48.75 49.00 0.25 0.51% 49.00 17 49.10 29 14.76
2014-06-12 2347 6383513 3289 314276981 49.20 49.50 49.05 49.20 0.20 0.41% 49.20 144 49.25 16 14.82
2014-06-13 2347 20240480 8662 1020417562 49.30 51.30 49.10 50.80 1.60 3.25% 50.70 109 50.80 249 15.30
2014-06-16 2347 10868190 4824 551951030 51.40 51.40 50.30 50.50 0.30 -0.59% 50.50 22 50.60 5 15.21
2014-06-17 2347 5875505 2785 293730938 50.80 50.80 49.70 49.80 0.70 -1.39% 49.75 139 49.80 5 15.00
2014-06-18 2347 6085700 3071 305500822 50.20 50.70 49.80 50.20 0.40 0.8% 50.10 92 50.20 138 15.12
2014-06-19 2347 3350168 1477 168090856 50.50 50.80 49.85 50.10 0.10 -0.2% 50.10 247 50.20 59 15.09
2014-06-20 2347 4583589 1754 230517763 50.40 50.80 50.00 50.30 0.20 0.4% 50.20 2 50.30 225 15.15
2014-06-23 2347 6589356 3100 323979862 50.20 50.30 48.05 48.80 1.50 -2.98% 48.80 25 48.90 7 14.70
2014-06-24 2347 3117997 1380 152764799 48.60 49.20 48.60 49.20 0.40 0.82% 49.15 1 49.20 43 14.82
2014-06-25 2347 2040535 1155 100265431 49.20 49.40 48.90 49.15 0.05 -0.1% 49.15 17 49.20 18 14.80
2014-06-26 2347 4040111 2103 199304603 49.20 49.55 48.90 49.50 0.35 0.71% 49.50 21 49.55 92 14.91
2014-06-27 2347 2643950 1157 131655460 49.50 49.95 49.50 49.85 0.35 0.71% 49.85 30 49.90 79 15.02
2014-06-30 2347 5241118 1922 263612368 50.00 50.60 49.95 50.30 0.45 0.9% 50.30 33 50.40 267 15.15
2014-07-01 2347 4501196 2676 225202282 50.50 50.50 49.70 50.20 0.10 -0.2% 50.10 455 50.20 113 15.12
2014-07-02 2347 6602038 2600 330846588 50.50 50.80 49.60 50.20 0.00 0% 50.10 1 50.20 6 15.12
2014-07-03 2347 3228547 1419 161767900 50.40 50.50 49.95 50.10 0.10 -0.2% 50.10 15 50.20 290 15.09
2014-07-04 2347 9418210 3528 479175636 50.20 51.40 50.20 50.70 0.60 1.2% 50.70 224 50.80 20 15.27
2014-07-07 2347 9522183 3112 486746173 51.00 51.80 50.70 51.50 0.80 1.58% 51.40 34 51.50 69 15.51
2014-07-08 2347 10274938 2713 529281738 51.90 51.90 51.00 51.10 0.40 -0.78% 51.10 99 51.20 45 15.39
2014-07-09 2347 15138103 3129 770690296 50.80 51.30 50.40 50.70 0.40 -0.78% 50.70 80 50.80 39 15.27
2014-07-10 2347 10581970 3232 510393995 48.50 48.55 47.85 48.10 0.00 -5.13% 48.10 65 48.15 6 14.49
2014-07-11 2347 6646917 2860 313731097 47.85 47.90 46.80 46.80 1.30 -2.7% 46.80 83 46.85 23 14.10
2014-07-14 2347 3981955 1954 185811594 46.80 47.00 46.50 46.65 0.15 -0.32% 46.65 22 46.70 116 14.05
2014-07-15 2347 4638616 1931 215921576 47.00 47.10 46.30 46.50 0.15 -0.32% 46.45 3 46.50 126 14.01
2014-07-16 2347 2890179 1386 134303935 46.50 46.75 46.40 46.50 0.00 0% 46.45 54 46.50 157 14.01
2014-07-17 2347 4897873 2262 230762700 46.75 47.50 46.75 47.35 0.85 1.83% 47.30 9 47.35 91 14.26
2014-07-18 2347 7157177 3152 339576378 47.30 47.65 46.85 47.65 0.30 0.63% 47.60 5 47.65 67 14.35
2014-07-21 2347 2924483 1415 138857611 47.80 47.80 47.20 47.40 0.25 -0.52% 47.35 50 47.40 48 14.28
2014-07-22 2347 2311069 1248 109255367 47.75 47.75 47.15 47.40 0.00 0% 47.40 22 47.45 28 14.28
2014-07-24 2347 6221643 2288 297151088 47.70 48.10 47.45 48.10 0.70 1.48% 48.05 24 48.10 109 14.49
2014-07-25 2347 7568779 3200 363661778 48.15 48.40 47.70 48.35 0.25 0.52% 48.30 20 48.35 108 14.56
2014-07-28 2347 5271939 2577 253045555 48.20 48.55 47.60 47.90 0.45 -0.93% 47.85 34 47.90 40 14.43
2014-07-29 2347 8544706 3847 413502737 48.20 49.05 47.80 47.80 0.10 -0.21% 47.80 304 47.85 2 14.40
2014-07-30 2347 4080382 2145 194735868 47.80 48.20 47.55 47.60 0.20 -0.42% 47.60 79 47.70 29 14.34
2014-07-31 2347 3819619 1679 181301549 47.90 48.00 47.20 47.20 0.40 -0.84% 47.20 179 47.35 15 14.22
2014-08-01 2347 3635436 1702 170069299 46.75 47.00 46.70 46.75 0.45 -0.95% 46.75 39 46.80 240 14.08
2014-08-04 2347 4670167 1627 218467811 46.80 47.10 46.65 47.10 0.35 0.75% 46.90 8 47.10 103 14.19
2014-08-05 2347 5226161 2019 243909811 47.10 47.10 46.50 46.70 0.40 -0.85% 46.70 163 46.75 87 14.07
2014-08-06 2347 4865193 2014 222458530 46.70 46.90 44.85 45.55 1.15 -2.46% 45.50 69 45.55 12 13.72
2014-08-07 2347 1534073 977 70161393 46.10 46.10 45.55 45.90 0.35 0.77% 45.80 2 45.90 15 13.83
2014-08-08 2347 2680451 1444 122123396 45.85 45.85 45.30 45.65 0.25 -0.54% 45.60 9 45.65 40 13.75
2014-08-11 2347 2528828 1566 115538469 45.80 46.00 45.60 45.65 0.00 0% 45.65 120 45.70 35 13.75
2014-08-12 2347 2888817 1639 130672422 45.65 45.65 45.05 45.20 0.45 -0.99% 45.15 95 45.20 14 13.61
2014-08-13 2347 4417175 2304 198752925 45.00 45.15 44.90 45.00 0.20 -0.44% 44.95 176 45.00 418 14.66
2014-08-14 2347 12025247 6005 525290261 45.10 45.30 42.30 43.10 1.90 -4.22% 43.10 9 43.15 9 14.04
2014-08-15 2347 6726710 3585 295935578 43.10 44.50 43.10 44.35 1.25 2.9% 44.30 3 44.35 309 14.45
2014-08-18 2347 3426948 1469 149909352 44.40 44.40 43.55 43.85 0.50 -1.13% 43.85 3 43.90 29 14.28
2014-08-19 2347 2920175 1956 128612587 44.20 44.25 43.60 44.25 0.40 0.91% 44.10 4 44.25 187 14.41
2014-08-20 2347 4134071 2035 181280253 44.30 44.40 43.55 44.05 0.20 -0.45% 43.95 2 44.05 29 14.35
2014-08-21 2347 2389719 1350 104438563 44.05 44.05 43.60 44.05 0.00 0% 43.90 7 44.05 40 14.35
2014-08-22 2347 3774117 2316 167177431 43.90 44.55 43.80 44.35 0.30 0.68% 44.35 88 44.40 9 14.45
2014-08-25 2347 3506402 2025 157272795 44.15 45.40 44.10 45.15 0.80 1.8% 45.15 4 45.20 32 14.71
2014-08-26 2347 2660224 1390 119779108 45.15 45.35 44.80 45.05 0.10 -0.22% 45.00 14 45.05 13 14.67
2014-08-27 2347 3009214 1826 136777082 45.05 45.75 45.05 45.50 0.45 1% 45.45 8 45.50 36 14.82
2014-08-28 2347 2795807 1558 127804473 45.80 46.00 45.40 45.70 0.20 0.44% 45.60 13 45.70 428 14.89
2014-08-29 2347 4198356 1293 191640655 45.55 45.90 45.45 45.60 0.10 -0.22% 45.60 106 45.65 1 14.85
2014-09-01 2347 2225048 1109 101842138 45.90 46.10 45.60 45.75 0.15 0.33% 45.75 53 45.80 142 14.90
2014-09-02 2347 2178958 1127 98824655 45.60 45.90 44.95 44.95 0.80 -1.75% 44.95 62 45.00 1 14.64
2014-09-03 2347 4936215 2278 226917322 45.45 46.40 45.00 46.10 1.15 2.56% 46.05 1 46.10 7 15.02
2014-09-04 2347 2159479 1428 98977839 46.10 46.25 45.60 45.60 0.50 -1.08% 45.60 45 45.80 2 14.85
2014-09-05 2347 1982594 1265 90357816 46.20 46.20 45.35 45.35 0.25 -0.55% 45.35 88 45.40 50 14.77
2014-09-09 2347 2753615 1346 126492998 46.00 46.05 45.75 46.00 0.65 1.43% 45.90 19 46.00 228 14.98
2014-09-10 2347 2434559 1330 110562934 45.65 46.00 45.10 45.60 0.40 -0.87% 45.50 40 45.60 18 14.85
2014-09-11 2347 2491360 1306 112203506 45.30 45.60 44.90 44.90 0.70 -1.54% 44.90 117 44.95 59 14.63
2014-09-12 2347 1792634 992 80017585 44.95 45.25 44.25 44.30 0.60 -1.34% 44.25 132 44.35 12 14.43
2014-09-15 2347 1484662 792 65573022 44.25 44.50 44.00 44.10 0.20 -0.45% 44.10 4 44.15 13 14.36
2014-09-16 2347 1497137 697 66086213 44.10 44.45 44.00 44.00 0.10 -0.23% 44.00 232 44.10 14 14.33
2014-09-17 2347 3965944 2257 173969642 44.20 44.50 43.50 43.70 0.30 -0.68% 43.65 9 43.70 169 14.23
2014-09-18 2347 3047380 1376 133156298 44.00 44.00 43.45 43.70 0.00 0% 43.65 10 43.70 51 14.23
2014-09-19 2347 4012277 1635 175502920 43.95 44.05 43.60 43.60 0.10 -0.23% 43.60 211 43.70 50 14.20
2014-09-22 2347 3251311 1579 140370444 43.60 43.60 42.90 43.40 0.20 -0.46% 43.35 8 43.40 31 14.14
2014-09-23 2347 1889033 994 81698084 43.40 43.65 43.05 43.10 0.30 -0.69% 43.05 164 43.20 39 14.04
2014-09-24 2347 1593650 877 69342250 43.10 43.80 43.10 43.80 0.70 1.62% 43.75 7 43.80 57 14.27
2014-09-25 2347 3075173 1643 133349703 44.00 44.05 43.00 43.15 0.65 -1.48% 43.15 4 43.20 5 14.06
2014-09-26 2347 2212292 1134 94686356 42.75 43.00 42.65 42.80 0.35 -0.81% 42.75 8 42.80 22 13.94
2014-09-29 2347 3206762 1743 136784972 43.40 43.40 42.50 42.50 0.30 -0.7% 42.50 231 42.60 17 13.84
2014-09-30 2347 6437458 2887 268231019 42.50 42.55 41.20 42.00 0.50 -1.18% 41.95 3 42.00 42 13.68
2014-10-01 2347 2211197 1392 92769061 42.00 42.20 41.55 41.85 0.15 -0.36% 41.85 34 41.90 11 13.63
2014-10-02 2347 3121608 1877 128985126 41.30 41.60 41.15 41.20 0.65 -1.55% 41.20 153 41.25 15 13.42
2014-10-03 2347 2910391 1885 121368488 41.50 41.90 41.35 41.75 0.55 1.33% 41.70 93 41.75 28 13.60
2014-10-06 2347 3149901 1863 130910377 42.10 42.10 41.40 41.50 0.25 -0.6% 41.45 118 41.50 30 13.52
2014-10-07 2347 4373052 2108 180252389 41.50 41.50 41.10 41.20 0.30 -0.72% 41.20 28 41.25 10 13.42
2014-10-08 2347 6438324 3275 272365195 41.60 42.70 41.60 42.15 0.95 2.31% 42.15 19 42.20 2 13.73
2014-10-09 2347 3347211 1769 142235977 42.80 42.80 42.20 42.60 0.45 1.07% 42.50 17 42.60 25 13.88
2014-10-13 2347 3367003 1703 140240169 41.75 42.20 41.15 41.30 1.30 -3.05% 41.25 1 41.30 32 13.45
2014-10-14 2347 2774480 1352 115146960 41.30 42.00 41.10 42.00 0.70 1.69% 41.80 17 42.00 157 13.68
2014-10-15 2347 3970014 2315 165691627 42.10 42.20 41.40 41.70 0.30 -0.71% 41.70 82 41.75 8 13.58
2014-10-16 2347 3608942 2245 152169382 41.70 42.75 41.30 42.50 0.80 1.92% 42.50 146 42.60 13 13.84
2014-10-17 2347 7360315 3103 307538270 42.50 42.75 41.15 41.30 1.20 -2.82% 41.30 718 41.40 1 13.45
2014-10-20 2347 2178145 1337 91918757 42.70 42.70 41.80 41.80 0.50 1.21% 41.80 76 41.85 4 13.62
2014-10-21 2347 1370124 964 57848020 42.40 42.40 41.90 42.40 0.60 1.44% 42.35 2 42.40 23 13.81
2014-10-22 2347 2922625 1072 124621374 42.90 42.90 42.40 42.50 0.10 0.24% 42.45 57 42.50 2 13.84
2014-10-23 2347 1785492 971 75029460 42.40 42.40 41.90 42.05 0.45 -1.06% 42.00 36 42.05 101 13.70
2014-10-24 2347 1579941 1094 66636706 42.45 42.45 41.95 42.15 0.10 0.24% 42.15 31 42.20 2 13.73
2014-10-27 2347 1663640 1146 70233432 42.70 42.70 41.85 42.00 0.15 -0.36% 41.95 23 42.00 2 13.68
2014-10-28 2347 2872300 1686 121891249 42.40 42.75 42.15 42.15 0.15 0.36% 42.15 137 42.25 10 13.73
2014-10-29 2347 5042722 2562 212950681 42.35 42.60 42.00 42.40 0.25 0.59% 42.35 13 42.40 8 13.81
2014-10-30 2347 4657169 2304 196025259 42.50 42.50 41.95 42.25 0.15 -0.35% 42.25 32 42.30 2 13.76
2014-10-31 2347 3075059 1694 130541410 42.40 42.65 42.25 42.65 0.40 0.95% 42.50 6 42.65 194 13.89
2014-11-03 2347 4954655 2668 213693740 42.70 43.60 42.50 43.40 0.75 1.76% 43.30 7 43.40 31 14.14
2014-11-04 2347 1956681 1243 84367183 43.40 43.40 43.00 43.00 0.40 -0.92% 43.00 453 43.05 17 14.01
2014-11-05 2347 2906010 1505 124401173 43.30 43.30 42.60 42.85 0.15 -0.35% 42.80 11 42.85 65 13.96
2014-11-06 2347 2101392 1316 90466570 43.00 43.30 42.85 43.05 0.20 0.47% 43.00 1 43.05 13 14.02
2014-11-07 2347 2318723 1187 100362086 43.25 43.55 42.90 43.50 0.45 1.05% 43.45 4 43.50 61 14.17
2014-11-10 2347 3180051 1773 139669676 43.60 44.45 43.50 44.05 0.55 1.26% 44.00 177 44.05 39 14.35
2014-11-11 2347 4204928 2158 179628412 43.50 43.50 42.35 42.85 1.20 -2.72% 42.80 15 42.85 10 13.96
2014-11-12 2347 2536492 1611 107601758 42.45 42.80 42.20 42.40 0.45 -1.05% 42.40 4 42.45 5 13.81
2014-11-13 2347 2194850 1504 92086717 42.20 42.40 41.70 41.85 0.55 -1.3% 41.85 48 41.90 12 13.63
2014-11-14 2347 5830334 3166 249996869 42.00 43.35 42.00 43.30 1.45 3.46% 43.25 22 43.30 69 13.79
2014-11-17 2347 3795112 2008 163811286 43.50 43.60 42.80 43.40 0.10 0.23% 43.35 1 43.40 44 13.82
2014-11-18 2347 3758152 2117 163105819 43.60 43.75 43.10 43.40 0.00 0% 43.35 1 43.40 1 13.82
2014-11-19 2347 6019081 2979 264478051 43.60 44.35 43.60 43.80 0.40 0.92% 43.80 7 43.85 1 13.95
2014-11-20 2347 7031081 3521 314108610 44.00 44.95 44.00 44.70 0.90 2.05% 44.70 4 44.75 4 14.24
2014-11-21 2347 4031802 1961 180447643 44.70 44.95 44.60 44.90 0.20 0.45% 44.90 12 44.95 76 14.30
2014-11-24 2347 3063352 1464 137614361 44.50 45.15 44.50 45.05 0.15 0.33% 45.00 5 45.05 7 14.35
2014-11-25 2347 8210482 1967 369943040 44.50 45.40 44.50 45.05 0.00 0% 45.00 162 45.05 119 14.35
2014-11-26 2347 2183852 1181 98045490 45.05 45.20 44.60 44.60 0.45 -1% 44.60 255 44.75 1 14.20
2014-11-27 2347 2346347 1316 105270692 44.60 45.00 44.60 45.00 0.40 0.9% 44.95 1 45.00 38 14.33
2014-11-28 2347 1841269 991 82828417 44.85 45.15 44.85 45.00 0.00 0% 44.90 3 45.00 149 14.33
2014-12-01 2347 2872000 1541 129005250 44.00 45.65 43.95 45.20 0.20 0.44% 45.15 16 45.20 5 14.39
2014-12-02 2347 2337441 1287 104774518 44.70 45.00 44.60 44.95 0.25 -0.55% 44.90 14 44.95 3 14.32
2014-12-03 2347 4642958 2316 212904618 45.30 46.35 44.95 46.20 1.25 2.78% 46.20 12 46.25 29 14.71
2014-12-04 2347 4516294 2058 209668781 46.50 46.70 46.00 46.35 0.15 0.32% 46.30 2 46.35 16 14.76
2014-12-05 2347 3967616 2065 185512188 46.60 47.00 46.35 46.80 0.45 0.97% 46.80 197 46.85 13 14.90
2014-12-08 2347 4723910 2090 223827870 47.00 47.95 46.55 47.05 0.25 0.53% 47.00 16 47.05 15 14.98
2014-12-09 2347 2720666 1395 128049479 47.20 47.45 46.80 46.80 0.25 -0.53% 46.80 6 46.90 4 14.90
2014-12-10 2347 3678807 1622 171452609 46.80 47.00 46.20 46.55 0.25 -0.53% 46.55 68 46.60 5 14.82
2014-12-11 2347 6414890 3102 289236937 45.70 45.80 44.70 44.70 1.85 -3.97% 44.70 45 44.80 1 14.24
2014-12-12 2347 1979919 1260 80337062 40.50 40.70 40.30 44.60 0.20 -0.22% 40.60 1 40.70 98 11.97
2014-12-15 2347 3379093 2051 148989185 44.30 44.60 43.75 44.25 0.35 -0.78% 44.25 73 44.30 1 14.09
2014-12-16 2347 3985855 2347 178650176 44.25 45.20 44.25 44.95 0.70 1.58% 44.95 16 45.00 26 14.32
2014-12-17 2347 5024804 2927 222167444 44.80 45.20 43.65 43.65 1.30 -2.89% 43.65 51 44.00 149 13.90
2014-12-18 2347 3796991 1936 166718697 44.30 44.40 43.65 44.05 0.40 0.92% 43.85 13 44.05 14 14.03
2014-12-19 2347 2772475 1403 123255201 44.50 44.65 44.10 44.65 0.60 1.36% 44.40 36 44.65 117 14.22
2014-12-22 2347 2274415 978 101405945 44.80 44.90 44.30 44.30 0.35 -0.78% 44.30 363 44.60 1 14.11
2014-12-23 2347 3261706 1586 146913857 44.80 45.40 44.60 45.05 0.75 1.69% 45.05 189 45.10 1 14.35
2014-12-24 2347 1854492 1197 83286881 44.85 45.20 44.75 45.00 0.05 -0.11% 44.95 12 45.00 86 14.33
2014-12-25 2347 955072 493 42825918 44.90 45.00 44.75 44.80 0.20 -0.44% 44.75 62 44.80 93 14.27
2014-12-26 2347 755956 542 33882572 45.00 45.10 44.65 44.80 0.00 0% 44.75 17 44.80 283 14.27
2014-12-27 2347 416602 227 18662958 45.00 45.00 44.70 44.80 0.00 0% 44.75 63 44.80 485 14.27
2014-12-29 2347 2637787 1441 119255040 45.10 45.45 44.80 45.10 0.30 0.67% 45.05 34 45.10 38 14.36
2014-12-30 2347 4314122 1518 196126066 45.10 45.60 45.10 45.50 0.40 0.89% 45.50 89 45.55 33 14.49
2014-12-31 2347 2819216 1299 129533390 45.75 46.15 45.60 46.10 0.60 1.32% 46.05 1 46.10 4 14.68