聯發科(2454)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　441.00
0
0%		435.50
-5.5
-1.25%		 　431.50
-4
-0.92%		418.50
-13
-3.01%		407.00
-11.5
-2.75%		412.00
5
1.23%		417.00
5
1.21%		 　415.50
-1.5
-0.36%		415.50
0
0%		419.00
3.5
0.84%		418.00
-1
-0.24%		415.00
-3
-0.72%		 　410.00
-5
-1.2%		388.00
-22
-5.37%		399.00
11
2.84%		402.00
3
0.75%		407.50
5.5
1.37%		 　400.50
-7
-1.72%		 412.08
2 月　　　　401.00
0.5
0.12%		407.50
6.5
1.62%		409.50
2
0.49%		 　410.00
0.5
0.12%		419.00
9
2.2%		434.00
15
3.58%		429.00
-5
-1.15%		431.50
2.5
0.58%		 　429.00
-2.5
-0.58%		433.50
4.5
1.05%		435.00
1.5
0.35%		435.00
0
0%		436.00
1
0.23%		 　436.00
0
0%		445.50
9.5
2.18%		445.50
0
0%		445.00
-0.5
-0.11%		 431.54
3 月　　450.00
5
1.12%		445.00
-5
-1.11%		450.50
5.5
1.24%		465.00
14.5
3.22%		473.00
8
1.72%		 　472.00
-1
-0.21%		474.50
2.5
0.53%		456.00
-18.5
-3.9%		452.00
-4
-0.88%		460.00
8
1.77%		 　453.00
-7
-1.52%		453.00
0
0%		440.00
-13
-2.87%		443.50
3.5
0.8%		442.50
-1
-0.23%		 　444.00
1.5
0.34%		451.00
7
1.58%		457.50
6.5
1.44%		452.00
-5.5
-1.2%		445.00
-7
-1.55%		 449.50
4.5
1.01%		453.73
4 月463.50
14
3.11%		467.00
3.5
0.76%		458.00
-9
-1.93%		 　　461.00
3
0.66%		460.00
-1
-0.22%		461.50
1.5
0.33%		469.50
8
1.73%		465.00
-4.5
-0.96%		 　460.00
-5
-1.08%		456.50
-3.5
-0.76%		452.00
-4.5
-0.99%		461.50
9.5
2.1%		457.00
-4.5
-0.98%		 　469.00
12
2.63%		470.00
1
0.21%		472.50
2.5
0.53%		477.00
4.5
0.95%		469.00
-8
-1.68%		 　485.50
16.5
3.52%		483.50
-2
-0.41%		472.00
-11.5
-2.38%		 468.13
5 月　505.00
33
6.99%		 　513.00
8
1.58%		509.00
-4
-0.78%		518.00
9
1.77%		512.00
-6
-1.16%		506.00
-6
-1.17%		 　493.50
-12.5
-2.47%		491.50
-2
-0.41%		504.00
12.5
2.54%		500.00
-4
-0.79%		502.00
2
0.4%		 　492.00
-10
-1.99%		492.00
0
0%		488.50
-3.5
-0.71%		505.00
16.5
3.38%		498.50
-6.5
-1.29%		 　494.50
-4
-0.8%		509.00
14.5
2.93%		508.00
-1
-0.2%		498.00
-10
-1.97%		487.00
-11
-2.21%		 500.44
6 月　　492.00
5
1.03%		490.50
-1.5
-0.3%		507.00
16.5
3.36%		500.00
-7
-1.38%		 　509.00
9
1.8%		510.00
1
0.2%		506.00
-4
-0.78%		500.00
-6
-1.19%		500.00
0
0%		 　496.50
-3.5
-0.7%		510.00
13.5
2.72%		513.00
3
0.59%		518.00
5
0.97%		509.00
-9
-1.74%		 　511.00
2
0.39%		505.00
-6
-1.17%		505.00
0
0%		515.00
10
1.98%		501.00
-14
-2.72%		 　505.00
4
0.8%		 505.3
7 月508.00
3
0.59%		518.00
10
1.97%		535.00
17
3.28%		526.00
-9
-1.68%		 　531.00
5
0.95%		522.00
-9
-1.69%		519.00
-3
-0.57%		515.00
-4
-0.77%		501.00
-14
-2.72%		 　503.00
2
0.4%		496.00
-7
-1.39%		497.00
1
0.2%		495.00
-2
-0.4%		504.00
9
1.82%		 　507.00
3
0.6%		517.00
10
1.97%		 513.00
-4
-0.77%		507.00
-6
-1.17%		 　503.00
-4
-0.79%		498.00
-5
-0.99%		502.00
4
0.8%		469.00
-33
-6.57%		509
8 月496.50
27.5
5.86%		 　492.00
-4.5
-0.91%		487.00
-5
-1.02%		503.00
16
3.29%		492.00
-11
-2.19%		490.50
-1.5
-0.3%		 　495.00
4.5
0.92%		489.50
-5.5
-1.11%		498.50
9
1.84%		500.00
1.5
0.3%		500.00
0
0%		 　500.00
0
0%		510.00
10
2%		512.00
2
0.39%		513.00
1
0.2%		509.00
-4
-0.78%		 　501.00
-8
-1.57%		495.00
-6
-1.2%		501.00
6
1.21%		496.50
-4.5
-0.9%		499.50
3
0.6%		 499.96
9 月515.00
15.5
3.1%		515.00
0
0%		514.00
-1
-0.19%		515.00
1
0.19%		513.00
-2
-0.39%		 　　520.00
7
1.36%		513.00
-7
-1.35%		510.00
-3
-0.58%		506.00
-4
-0.78%		 　501.00
-5
-0.99%		497.00
-4
-0.8%		497.50
0.5
0.1%		500.00
2.5
0.5%		497.00
-3
-0.6%		 　494.00
-3
-0.6%		473.00
-21
-4.25%		448.00
-25
-5.29%		450.50
2.5
0.56%		455.00
4.5
1%		 　445.00
-10
-2.2%		450.50
5.5
1.24%		 490.27
10 月457.50
7
1.55%		456.00
-1.5
-0.33%		455.00
-1
-0.22%		 　466.00
11
2.42%		455.50
-10.5
-2.25%		443.00
-12.5
-2.74%		420.00
-23
-5.19%		 　　403.00
-17
-4.05%		418.50
15.5
3.85%		427.00
8.5
2.03%		422.00
-5
-1.17%		420.00
-2
-0.47%		 　418.00
-2
-0.48%		420.00
2
0.48%		425.50
5.5
1.31%		420.00
-5.5
-1.29%		419.00
-1
-0.24%		 　418.00
-1
-0.24%		425.00
7
1.67%		435.50
10.5
2.47%		428.50
-7
-1.61%		433.00
4.5
1.05%		430.42
11 月 　437.50
4.5
1.04%		434.00
-3.5
-0.8%		426.50
-7.5
-1.73%		413.00
-13.5
-3.17%		427.00
14
3.39%		 　452.00
25
5.85%		445.50
-6.5
-1.44%		448.00
2.5
0.56%		454.00
6
1.34%		455.50
1.5
0.33%		 　448.00
-7.5
-1.65%		437.50
-10.5
-2.34%		440.00
2.5
0.57%		440.00
0
0%		445.00
5
1.14%		 　450.00
5
1.12%		450.00
0
0%		457.00
7
1.56%		465.00
8
1.75%		465.00
0
0%		 446.93
12 月463.00
-2
-0.43%		453.00
-10
-2.16%		462.00
9
1.99%		467.00
5
1.08%		458.00
-9
-1.93%		 　436.00
-22
-4.8%		438.00
2
0.46%		430.00
-8
-1.83%		434.00
4
0.93%		440.50
6.5
1.5%		 　439.50
-1
-0.23%		438.00
-1.5
-0.34%		440.00
2
0.46%		445.50
5.5
1.25%		457.00
11.5
2.58%		 　455.00
-2
-0.44%		458.00
3
0.66%		464.50
6.5
1.42%		461.50
-3
-0.65%		464.00
2.5
0.54%		464.50
0.5
0.11%		 467.50
3
0.65%		462.00
-5.5
-1.18%		462.00
0
0%		452.09

說明:最高漲幅:6.99%最低跌幅:-6.57% 最高價:535.00最低價:388.00平均價:466.84,灰色底表示週末,漲152天(1026)元,跌144天(-928.5)元,平盤18天
7%=2,6%=3,4%=4,3%=17,2%=30,1%=65,0%=49,-0%=1,-1%=4,-2%=5,-3%=7,-4%=31,-5%=33,-6%=63,

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 2454 4014071 2040 1783155811 445.00 447.50 441.00 441.00 2.50 0% 441.00 82 442.00 18 24.87
2014-01-03 2454 3797092 2559 1661725541 443.00 443.00 433.00 435.50 5.50 -1.25% 435.50 4 436.00 2 24.56
2014-01-06 2454 3262604 2444 1418148110 435.50 438.00 431.50 431.50 4.00 -0.92% 431.50 55 432.00 26 24.34
2014-01-07 2454 12243610 8024 2147483647 430.00 430.50 418.50 418.50 13.00 -3.01% 418.50 12 419.00 34 23.60
2014-01-08 2454 15951664 10869 2147483647 418.50 418.50 402.00 407.00 11.50 -2.75% 407.00 25 407.50 15 22.96
2014-01-09 2454 9036190 6003 2147483647 409.00 415.00 407.50 412.00 5.00 1.23% 412.00 34 412.50 35 23.24
2014-01-10 2454 7448302 4833 2147483647 415.00 419.00 413.00 417.00 5.00 1.21% 416.50 17 417.00 16 23.52
2014-01-13 2454 5248329 3846 2147483647 420.00 422.00 415.50 415.50 1.50 -0.36% 415.50 106 417.00 4 23.43
2014-01-14 2454 5670059 3749 2147483647 415.00 417.00 413.00 415.50 0.00 0% 415.50 49 416.00 9 23.43
2014-01-15 2454 11038985 5392 2147483647 415.00 420.00 412.50 419.00 3.50 0.84% 418.00 71 419.00 63 23.63
2014-01-16 2454 5644200 3583 2147483647 420.00 423.00 417.00 418.00 1.00 -0.24% 417.50 8 418.00 4 23.58
2014-01-17 2454 2522483 1819 1051125928 418.00 420.00 415.00 415.00 3.00 -0.72% 415.00 583 416.50 69 23.41
2014-01-20 2454 5288382 3949 2147483647 415.00 417.00 407.00 410.00 5.00 -1.2% 410.00 189 411.00 4 23.12
2014-01-21 2454 17348374 11575 2147483647 402.00 402.00 386.00 388.00 22.00 -5.37% 387.50 32 388.00 49 21.88
2014-01-22 2454 10353972 7326 2147483647 385.00 401.00 384.00 399.00 11.00 2.84% 399.00 10 399.50 283 22.50
2014-01-23 2454 5732393 4021 2147483647 400.00 405.50 400.00 402.00 3.00 0.75% 402.00 35 402.50 16 22.67
2014-01-24 2454 4129329 2689 1672823903 404.00 407.50 401.00 407.50 5.50 1.37% 406.50 3 407.50 45 22.98
2014-01-27 2454 8016724 5327 2147483647 403.50 406.50 396.50 400.50 7.00 -1.72% 400.00 222 400.50 20 22.59
2014-02-05 2454 12222784 7441 2147483647 390.00 405.00 389.50 401.00 0.50 0.12% 401.00 16 401.50 18 22.62
2014-02-06 2454 7345000 4775 2147483647 409.00 410.00 403.50 407.50 6.50 1.62% 407.00 13 408.00 98 22.98
2014-02-07 2454 6018758 3961 2147483647 412.50 412.50 405.00 409.50 2.00 0.49% 409.00 3 409.50 38 23.10
2014-02-10 2454 3027638 2311 1244118580 414.00 414.50 407.50 410.00 0.50 0.12% 409.50 8 410.00 16 23.12
2014-02-11 2454 5594363 3927 2147483647 410.00 420.00 408.00 419.00 9.00 2.2% 418.50 20 419.00 14 23.63
2014-02-12 2454 13301526 8700 2147483647 425.00 436.50 425.00 434.00 15.00 3.58% 434.00 4 434.50 34 24.48
2014-02-13 2454 5271322 3105 2147483647 434.00 434.00 428.00 429.00 5.00 -1.15% 428.50 22 429.00 38 24.20
2014-02-14 2454 5381065 3750 2147483647 434.00 437.50 428.50 431.50 2.50 0.58% 431.00 1 431.50 5 24.34
2014-02-17 2454 3518644 2274 1514591276 434.50 434.50 428.50 429.00 2.50 -0.58% 429.00 31 430.00 2 24.20
2014-02-18 2454 2707491 2105 1169683612 434.00 434.00 429.50 433.50 4.50 1.05% 433.00 8 433.50 13 24.45
2014-02-19 2454 2713820 2171 1176887080 435.00 435.00 431.00 435.00 1.50 0.35% 434.50 1 435.00 140 24.53
2014-02-20 2454 3934465 2670 1711906052 435.00 437.00 432.50 435.00 0.00 0% 435.00 253 435.50 49 24.53
2014-02-21 2454 4000073 2845 1742874555 437.00 437.00 433.50 436.00 1.00 0.23% 435.50 4 436.00 123 24.59
2014-02-24 2454 2895348 2308 1262524032 436.00 437.50 435.00 436.00 0.00 0% 436.00 2 436.50 93 24.59
2014-02-25 2454 9786532 6655 2147483647 438.00 447.00 438.00 445.50 9.50 2.18% 445.50 15 446.00 298 25.13
2014-02-26 2454 8402834 4772 2147483647 445.00 449.00 444.00 445.50 0.00 0% 445.50 150 446.00 3 25.13
2014-02-27 2454 10050540 5744 2147483647 448.00 455.00 443.00 445.00 0.50 -0.11% 445.00 143 445.50 11 25.10
2014-03-03 2454 8076859 4819 2147483647 453.00 453.00 443.00 450.00 5.00 1.12% 449.00 8 450.00 29 25.38
2014-03-04 2454 4769784 3358 2142427819 452.00 454.00 445.00 445.00 5.00 -1.11% 445.00 304 445.50 2 25.10
2014-03-05 2454 5316006 3536 2147483647 450.00 453.00 447.50 450.50 5.50 1.24% 450.00 262 450.50 4 25.41
2014-03-06 2454 11099874 7401 2147483647 451.50 465.00 451.00 465.00 14.50 3.22% 464.00 1 465.00 400 26.23
2014-03-07 2454 14164461 9830 2147483647 471.00 481.50 465.50 473.00 8.00 1.72% 473.00 17 473.50 20 26.68
2014-03-10 2454 4786789 3087 2147483647 477.00 479.00 470.50 472.00 1.00 -0.21% 472.00 16 472.50 5 26.62
2014-03-11 2454 3799949 2786 1807294368 474.00 478.50 472.50 474.50 2.50 0.53% 474.50 49 475.00 21 26.76
2014-03-12 2454 7895630 5949 2147483647 460.00 468.50 456.00 456.00 18.50 -3.9% 456.00 148 456.50 1 25.72
2014-03-13 2454 9227515 5825 2147483647 456.00 461.50 451.00 452.00 4.00 -0.88% 452.00 36 452.50 4 25.49
2014-03-14 2454 5903416 3923 2147483647 450.00 461.50 448.00 460.00 8.00 1.77% 459.00 25 460.00 64 25.94
2014-03-17 2454 4501068 3449 2034970737 456.00 458.00 449.00 453.00 7.00 -1.52% 453.00 14 453.50 49 25.55
2014-03-18 2454 4588444 3417 2074827132 455.00 457.50 449.00 453.00 0.00 0% 452.50 4 453.00 310 25.55
2014-03-19 2454 9295787 6359 2147483647 448.00 448.00 438.50 440.00 13.00 -2.87% 440.00 367 441.00 4 24.82
2014-03-20 2454 6125448 4625 2147483647 439.00 447.00 438.50 443.50 3.50 0.8% 443.50 10 445.00 21 25.01
2014-03-21 2454 4546068 2627 2022930192 449.00 449.00 442.50 442.50 1.00 -0.23% 442.50 36 443.00 2 24.96
2014-03-24 2454 5649658 3501 2147483647 442.00 444.50 433.00 444.00 1.50 0.34% 443.00 9 444.00 29 25.04
2014-03-25 2454 4020171 2905 1790787821 438.00 451.00 437.00 451.00 7.00 1.58% 450.00 1 451.00 18 25.44
2014-03-26 2454 5518212 3732 2147483647 456.00 459.50 454.00 457.50 6.50 1.44% 457.00 82 457.50 6 25.80
2014-03-27 2454 3877462 2286 1756303824 453.00 457.50 451.50 452.00 5.50 -1.2% 451.50 60 452.00 175 25.49
2014-03-28 2454 4791038 3567 2145701410 450.00 456.00 443.00 445.00 7.00 -1.55% 444.50 2 445.00 10 25.10
2014-03-31 2454 4290947 2348 1923329658 445.00 451.50 444.50 449.50 4.50 1.01% 449.00 1 449.50 34 25.35
2014-04-01 2454 5721567 4372 2147483647 449.00 463.50 448.50 463.50 14.00 3.11% 463.00 3 463.50 16 22.61
2014-04-02 2454 6530461 4769 2147483647 466.00 473.00 464.50 467.00 3.50 0.76% 466.50 1 467.00 29 22.78
2014-04-03 2454 5644738 3656 2147483647 470.00 472.00 456.50 458.00 9.00 -1.93% 458.00 32 458.50 8 22.34
2014-04-07 2454 9122025 4743 2147483647 454.00 462.50 452.00 461.00 3.00 0.66% 460.50 1 461.00 746 22.49
2014-04-08 2454 12329783 5044 2147483647 465.00 467.00 456.00 460.00 1.00 -0.22% 460.00 154 461.00 716 22.44
2014-04-09 2454 5284033 3233 2147483647 461.00 464.00 460.00 461.50 1.50 0.33% 461.00 90 461.50 1740 22.51
2014-04-10 2454 5355799 3404 2147483647 463.50 469.50 462.50 469.50 8.00 1.73% 467.50 4 469.50 102 22.90
2014-04-11 2454 3868494 2405 1794719210 465.00 465.50 463.00 465.00 4.50 -0.96% 464.00 113 465.00 17 22.68
2014-04-14 2454 5035921 3182 2147483647 463.00 465.00 457.00 460.00 5.00 -1.08% 460.00 30 460.50 24 22.44
2014-04-15 2454 4722975 3132 2147483647 460.00 462.00 453.00 456.50 3.50 -0.76% 456.00 2 456.50 43 22.27
2014-04-16 2454 4370312 3312 1985440086 458.50 459.50 452.00 452.00 4.50 -0.99% 452.00 13 452.50 1 22.05
2014-04-17 2454 6852577 4256 2147483647 457.00 468.00 455.00 461.50 9.50 2.1% 461.00 14 461.50 81 22.51
2014-04-18 2454 2398620 1580 1104663460 466.00 466.00 457.00 457.00 4.50 -0.98% 457.00 47 457.50 1 22.29
2014-04-21 2454 3869593 2869 1801948024 459.00 472.00 458.00 469.00 12.00 2.63% 469.00 37 469.50 12 22.88
2014-04-22 2454 5560648 3404 2147483647 471.00 475.00 470.00 470.00 1.00 0.21% 470.00 20 470.50 2 22.93
2014-04-23 2454 4831472 3229 2147483647 474.00 476.00 468.00 472.50 2.50 0.53% 472.00 30 472.50 33 23.05
2014-04-24 2454 5504090 3500 2147483647 473.00 477.00 466.00 477.00 4.50 0.95% 476.50 6 477.00 92 23.27
2014-04-25 2454 11599208 7673 2147483647 480.00 487.50 468.00 469.00 8.00 -1.68% 469.00 109 469.50 17 22.88
2014-04-28 2454 11070454 7312 2147483647 469.00 490.00 468.00 485.50 16.50 3.52% 485.50 53 486.00 9 23.68
2014-04-29 2454 7526958 5057 2147483647 488.00 490.50 481.00 483.50 2.00 -0.41% 483.50 24 484.00 87 23.59
2014-04-30 2454 7546786 5024 2147483647 487.00 487.00 472.00 472.00 11.50 -2.38% 472.00 19 472.50 10 23.02
2014-05-02 2454 21041752 7850 2147483647 505.00 505.00 500.00 505.00 33.00 6.99% 505.00 3401 0.00 0 24.63
2014-05-05 2454 15516697 9375 2147483647 518.00 530.00 511.00 513.00 8.00 1.58% 513.00 63 514.00 18 25.02
2014-05-06 2454 8127715 5667 2147483647 514.00 519.00 506.00 509.00 4.00 -0.78% 509.00 18 510.00 47 24.83
2014-05-07 2454 7499058 4997 2147483647 507.00 518.00 506.00 518.00 9.00 1.77% 518.00 8 519.00 128 25.27
2014-05-08 2454 8746241 5807 2147483647 525.00 529.00 511.00 512.00 6.00 -1.16% 511.00 210 512.00 5 24.98
2014-05-09 2454 4105011 3376 2094991166 512.00 517.00 506.00 506.00 6.00 -1.17% 506.00 150 507.00 17 24.68
2014-05-12 2454 8723317 5634 2147483647 506.00 506.00 493.00 493.50 12.50 -2.47% 493.50 2 494.00 10 24.07
2014-05-13 2454 10176441 6026 2147483647 496.00 502.00 488.00 491.50 2.00 -0.41% 491.50 33 492.00 2 23.98
2014-05-14 2454 6616484 3613 2147483647 498.00 504.00 494.00 504.00 12.50 2.54% 503.00 2 504.00 84 24.59
2014-05-15 2454 3865930 2623 1946846930 505.00 509.00 499.50 500.00 4.00 -0.79% 500.00 21 501.00 65 24.39
2014-05-16 2454 7924441 4953 2147483647 494.50 502.00 486.50 502.00 2.00 0.4% 501.00 40 502.00 23 23.13
2014-05-19 2454 6489246 4303 2147483647 503.00 508.00 492.00 492.00 10.00 -1.99% 492.00 100 492.50 4 22.67
2014-05-20 2454 5200149 3360 2147483647 494.50 499.00 491.00 492.00 0.00 0% 492.00 80 492.50 5 22.67
2014-05-21 2454 5122998 3310 2147483647 493.50 496.00 488.00 488.50 3.50 -0.71% 488.50 9 489.00 5 22.51
2014-05-22 2454 7362226 5350 2147483647 495.00 505.00 492.00 505.00 16.50 3.38% 504.00 33 505.00 208 23.27
2014-05-23 2454 5071885 3461 2147483647 503.00 505.00 497.00 498.50 6.50 -1.29% 498.50 1 499.00 4 22.97
2014-05-26 2454 4740526 3393 2147483647 500.00 502.00 494.50 494.50 4.00 -0.8% 494.50 41 495.00 5 22.79
2014-05-27 2454 9055146 5619 2147483647 500.00 512.00 498.00 509.00 14.50 2.93% 508.00 28 509.00 76 23.46
2014-05-28 2454 5003805 3821 2147483647 509.00 509.00 502.00 508.00 1.00 -0.2% 507.00 3 508.00 13 23.41
2014-05-29 2454 7193186 4586 2147483647 503.00 503.00 496.00 498.00 10.00 -1.97% 497.50 71 498.00 79 22.95
2014-05-30 2454 11109169 7229 2147483647 500.00 502.00 487.00 487.00 11.00 -2.21% 487.00 35 488.50 4 22.44
2014-06-03 2454 6775583 4548 2147483647 496.50 497.50 489.50 492.00 5.00 1.03% 491.50 8 492.00 119 22.67
2014-06-04 2454 4739654 3394 2147483647 495.00 497.00 490.50 490.50 1.50 -0.3% 490.50 29 491.00 8 22.60
2014-06-05 2454 10514416 7155 2147483647 491.00 509.00 489.50 507.00 16.50 3.36% 506.00 21 507.00 54 23.36
2014-06-06 2454 4648519 3182 2147483647 507.00 507.00 499.50 500.00 7.00 -1.38% 500.00 147 501.00 1 23.04
2014-06-09 2454 5964230 4334 2147483647 510.00 514.00 507.00 509.00 9.00 1.8% 509.00 14 510.00 71 23.46
2014-06-10 2454 4728243 3328 2147483647 514.00 514.00 507.00 510.00 1.00 0.2% 509.00 45 510.00 50 23.50
2014-06-11 2454 3833843 2877 1936268558 503.00 508.00 502.00 506.00 4.00 -0.78% 506.00 2 507.00 33 23.32
2014-06-12 2454 5883175 4079 2147483647 500.00 503.00 497.00 500.00 6.00 -1.19% 500.00 23 501.00 4 23.04
2014-06-13 2454 4156194 2638 2081882500 500.00 505.00 498.50 500.00 0.00 0% 500.00 198 501.00 2 23.04
2014-06-16 2454 5442308 3784 2147483647 497.00 499.00 493.00 496.50 3.50 -0.7% 496.50 57 497.00 7 22.88
2014-06-17 2454 8229592 5152 2147483647 501.00 510.00 499.50 510.00 13.50 2.72% 509.00 6 510.00 462 23.50
2014-06-18 2454 8153742 5304 2147483647 514.00 515.00 507.00 513.00 3.00 0.59% 512.00 1 513.00 37 23.64
2014-06-19 2454 6064359 3686 2147483647 515.00 519.00 513.00 518.00 5.00 0.97% 517.00 30 518.00 53 23.87
2014-06-20 2454 4351818 2896 2147483647 516.00 518.00 509.00 509.00 9.00 -1.74% 509.00 131 510.00 3 23.46
2014-06-23 2454 4426191 2822 2147483647 514.00 514.00 509.00 511.00 2.00 0.39% 511.00 95 512.00 3 23.55
2014-06-24 2454 2946256 2248 1500071280 510.00 513.00 505.00 505.00 6.00 -1.17% 505.00 112 506.00 4 23.27
2014-06-25 2454 6184032 3676 2147483647 505.00 507.00 499.50 505.00 0.00 0% 504.00 26 505.00 36 23.27
2014-06-26 2454 4849053 3541 2147483647 510.00 517.00 509.00 515.00 10.00 1.98% 514.00 1 515.00 173 23.73
2014-06-27 2454 10901313 6471 2147483647 505.00 507.00 498.00 501.00 14.00 -2.72% 501.00 105 502.00 87 23.09
2014-06-30 2454 3623597 2228 1823804694 505.00 505.00 501.00 505.00 4.00 0.8% 504.00 1 505.00 92 23.27
2014-07-01 2454 5480417 3235 2147483647 500.00 510.00 496.50 508.00 3.00 0.59% 508.00 842 509.00 54 23.41
2014-07-02 2454 11873010 7691 2147483647 515.00 520.00 510.00 518.00 10.00 1.97% 518.00 5 519.00 75 23.87
2014-07-03 2454 18648783 11377 2147483647 519.00 545.00 514.00 535.00 17.00 3.28% 535.00 163 536.00 15 24.65
2014-07-04 2454 9984282 6000 2147483647 527.00 533.00 523.00 526.00 0.00 -1.68% 525.00 33 526.00 18 24.24
2014-07-07 2454 8199695 5241 2147483647 522.00 531.00 517.00 531.00 5.00 0.95% 530.00 5 531.00 186 24.47
2014-07-08 2454 3831606 2886 2009135332 527.00 528.00 522.00 522.00 9.00 -1.69% 521.00 164 522.00 19 24.06
2014-07-09 2454 3997788 2425 2080159972 521.00 525.00 518.00 519.00 3.00 -0.57% 519.00 54 520.00 11 23.92
2014-07-10 2454 6498289 4853 2147483647 522.00 523.00 512.00 515.00 4.00 -0.77% 514.00 107 515.00 2 23.73
2014-07-11 2454 7065631 5005 2147483647 508.00 513.00 501.00 501.00 14.00 -2.72% 501.00 65 502.00 22 23.09
2014-07-14 2454 8968375 5699 2147483647 499.50 504.00 491.00 503.00 2.00 0.4% 502.00 42 503.00 3 23.18
2014-07-15 2454 6909667 4426 2147483647 503.00 504.00 496.00 496.00 7.00 -1.39% 496.00 167 496.50 3 22.86
2014-07-16 2454 8846686 5465 2147483647 500.00 508.00 496.50 497.00 1.00 0.2% 497.00 13 497.50 5 22.90
2014-07-17 2454 5725893 3457 2147483647 496.00 502.00 493.00 495.00 2.00 -0.4% 495.00 210 495.50 1 22.81
2014-07-18 2454 4156804 3145 2087537912 494.00 506.00 492.50 504.00 9.00 1.82% 503.00 7 504.00 21 23.23
2014-07-21 2454 6008920 4159 2147483647 509.00 519.00 507.00 507.00 3.00 0.6% 507.00 27 508.00 21 23.36
2014-07-22 2454 4099417 3066 2106402755 516.00 517.00 511.00 517.00 10.00 1.97% 515.00 29 517.00 232 23.82
2014-07-24 2454 4225416 2924 2147483647 520.00 522.00 513.00 513.00 4.00 -0.77% 513.00 3 514.00 10 23.64
2014-07-25 2454 5451703 4011 2147483647 521.00 521.00 504.00 507.00 6.00 -1.17% 506.00 60 507.00 67 23.36
2014-07-28 2454 4007063 3062 2028251689 510.00 512.00 501.00 503.00 4.00 -0.79% 503.00 19 504.00 4 23.18
2014-07-29 2454 6036837 4225 2147483647 510.00 510.00 495.50 498.00 5.00 -0.99% 497.50 31 498.00 208 22.95
2014-07-30 2454 4686941 3000 2147483647 501.00 505.00 498.00 502.00 4.00 0.8% 502.00 35 503.00 10 23.13
2014-07-31 2454 21353631 13367 2147483647 491.00 491.00 467.50 469.00 33.00 -6.57% 469.00 4 469.50 6 21.61
2014-08-01 2454 17828187 10870 2147483647 488.00 500.00 484.00 496.50 27.50 5.86% 496.50 8 497.00 1 22.88
2014-08-04 2454 6512705 3944 2147483647 498.50 501.00 492.00 492.00 4.50 -0.91% 492.00 64 492.50 1 22.67
2014-08-05 2454 6941214 4633 2147483647 490.00 495.00 487.00 487.00 5.00 -1.02% 487.00 71 488.00 39 22.44
2014-08-06 2454 8217382 5650 2147483647 493.50 505.00 489.00 503.00 16.00 3.29% 503.00 2 504.00 44 23.18
2014-08-07 2454 6186186 4313 2147483647 505.00 509.00 492.00 492.00 11.00 -2.19% 492.00 146 493.00 1 22.67
2014-08-08 2454 5048358 3698 2147483647 498.00 498.00 488.50 490.50 1.50 -0.3% 490.50 63 491.00 2 22.60
2014-08-11 2454 2959349 2475 1468918755 490.50 500.00 490.50 495.00 4.50 0.92% 495.00 122 497.00 17 22.81
2014-08-12 2454 3798908 2789 1868884236 496.00 496.00 489.50 489.50 5.50 -1.11% 489.50 25 490.00 3 22.56
2014-08-13 2454 2779422 2250 1380471849 490.00 499.00 490.00 498.50 9.00 1.84% 498.00 73 498.50 2 22.97
2014-08-14 2454 3031411 2031 1520843000 505.00 505.00 499.00 500.00 1.50 0.3% 500.00 56 501.00 27 23.04
2014-08-15 2454 1390307 1053 695361500 504.00 504.00 498.00 500.00 0.00 0% 499.50 43 500.00 12 19.66
2014-08-18 2454 2032453 1172 1016668360 502.00 503.00 498.50 500.00 0.00 0% 500.00 36 501.00 26 19.66
2014-08-19 2454 7092728 5185 2147483647 504.00 515.00 503.00 510.00 10.00 2% 510.00 75 511.00 6 20.06
2014-08-20 2454 3786519 2605 1934410690 511.00 515.00 508.00 512.00 2.00 0.39% 511.00 2 512.00 24 20.13
2014-08-21 2454 4232781 2836 2147483647 516.00 516.00 507.00 513.00 1.00 0.2% 512.00 1 513.00 19 20.17
2014-08-22 2454 5942331 4135 2147483647 515.00 515.00 505.00 509.00 4.00 -0.78% 508.00 14 509.00 62 20.02
2014-08-25 2454 3148557 2417 1586555614 511.00 511.00 501.00 501.00 8.00 -1.57% 501.00 15 502.00 1 19.70
2014-08-26 2454 6208609 4005 2147483647 500.00 505.00 494.50 495.00 6.00 -1.2% 495.00 183 496.50 2 19.47
2014-08-27 2454 6765016 3613 2147483647 499.00 503.00 495.00 501.00 6.00 1.21% 501.00 4 502.00 68 19.70
2014-08-28 2454 2457105 1912 1222626828 503.00 503.00 495.00 496.50 4.50 -0.9% 496.50 43 497.00 4 19.52
2014-08-29 2454 3058790 1564 1527607089 499.50 500.00 496.50 499.50 3.00 0.6% 499.50 161 500.00 454 19.64
2014-09-01 2454 10256760 6433 2147483647 502.00 517.00 500.00 515.00 15.50 3.1% 515.00 226 516.00 323 20.25
2014-09-02 2454 7454808 4406 2147483647 511.00 516.00 508.00 515.00 0.00 0% 514.00 155 515.00 72 20.25
2014-09-03 2454 7162585 4013 2147483647 518.00 522.00 511.00 514.00 1.00 -0.19% 514.00 488 515.00 374 20.21
2014-09-04 2454 3464471 2316 1777062565 514.00 515.00 509.00 515.00 1.00 0.19% 514.00 9 515.00 264 20.25
2014-09-05 2454 5730646 2589 2147483647 520.00 520.00 512.00 513.00 2.00 -0.39% 513.00 119 514.00 51 20.17
2014-09-09 2454 11277829 5285 2147483647 519.00 527.00 516.00 520.00 7.00 1.36% 520.00 636 521.00 64 20.45
2014-09-10 2454 4519733 2714 2147483647 515.00 518.00 512.00 513.00 7.00 -1.35% 513.00 604 514.00 31 20.17
2014-09-11 2454 2909255 1901 1485080050 513.00 515.00 509.00 510.00 3.00 -0.58% 510.00 625 511.00 53 20.06
2014-09-12 2454 6591211 3912 2147483647 508.00 509.00 500.00 506.00 4.00 -0.78% 505.00 65 506.00 12 19.90
2014-09-15 2454 3443025 2091 1729595550 505.00 507.00 500.00 501.00 5.00 -0.99% 501.00 23 502.00 51 19.70
2014-09-16 2454 3744110 2651 1866176280 501.00 503.00 497.00 497.00 4.00 -0.8% 497.00 115 497.50 1 19.54
2014-09-17 2454 5584661 3467 2147483647 498.50 505.00 497.50 497.50 0.50 0.1% 497.50 42 498.00 4 19.56
2014-09-18 2454 2913859 2038 1460381000 498.50 504.00 498.50 500.00 2.50 0.5% 500.00 870 501.00 2 19.66
2014-09-19 2454 4008066 2516 2000641368 501.00 503.00 497.00 497.00 3.00 -0.6% 497.00 137 498.00 1 19.54
2014-09-22 2454 6559239 4535 2147483647 499.50 502.00 492.00 494.00 3.00 -0.6% 494.00 51 494.50 2 19.43
2014-09-23 2454 11505198 8157 2147483647 490.00 490.00 473.00 473.00 21.00 -4.25% 473.00 60 473.50 12 18.60
2014-09-24 2454 24932174 15893 2147483647 463.00 463.00 441.00 448.00 25.00 -5.29% 447.50 73 448.00 102 17.62
2014-09-25 2454 12658479 7819 2147483647 451.00 460.50 450.00 450.50 2.50 0.56% 450.50 49 451.00 6 17.72
2014-09-26 2454 13396204 6397 2147483647 450.00 457.50 441.50 455.00 4.50 1% 454.50 21 455.00 148 17.89
2014-09-29 2454 12773221 8192 2147483647 455.00 455.00 442.50 445.00 10.00 -2.2% 445.00 242 445.50 18 17.50
2014-09-30 2454 11243691 6793 2147483647 441.00 453.00 441.00 450.50 5.50 1.24% 450.00 1008 450.50 10 17.72
2014-10-01 2454 7589711 4779 2147483647 451.00 458.00 448.00 457.50 7.00 1.55% 456.50 20 457.50 72 17.99
2014-10-02 2454 4989154 3207 2147483647 453.50 457.00 450.00 456.00 1.50 -0.33% 456.00 185 456.50 20 17.93
2014-10-03 2454 3814501 2632 1737939956 453.50 457.00 453.00 455.00 1.00 -0.22% 455.00 27 456.00 43 17.89
2014-10-06 2454 6245113 4658 2147483647 455.00 469.50 455.00 466.00 11.00 2.42% 466.00 11 466.50 14 18.32
2014-10-07 2454 7305393 5356 2147483647 455.00 461.00 450.50 455.50 10.50 -2.25% 455.50 78 456.00 19 17.91
2014-10-08 2454 11160012 7208 2147483647 443.50 448.00 442.00 443.00 12.50 -2.74% 443.00 11 443.50 4 17.42
2014-10-09 2454 14277162 9849 2147483647 443.00 446.50 419.00 420.00 23.00 -5.19% 420.00 43 420.50 1 16.52
2014-10-13 2454 17191744 9745 2147483647 401.00 410.00 396.50 403.00 17.00 -4.05% 403.00 932 403.50 25 15.85
2014-10-14 2454 7989296 5306 2147483647 402.00 418.50 401.50 418.50 15.50 3.85% 417.50 2 418.50 14 16.46
2014-10-15 2454 13208575 7911 2147483647 428.50 440.00 422.00 427.00 8.50 2.03% 426.50 11 427.00 110 16.79
2014-10-16 2454 9699751 5725 2147483647 418.00 425.50 418.00 422.00 5.00 -1.17% 422.00 57 422.50 50 16.59
2014-10-17 2454 8596651 5431 2147483647 425.00 429.50 411.50 420.00 2.00 -0.47% 420.00 170 420.50 58 16.52
2014-10-20 2454 4493136 2867 1899786148 426.00 428.50 418.00 418.00 2.00 -0.48% 418.00 23 418.50 5 16.44
2014-10-21 2454 3999435 2793 1694837700 425.00 428.00 420.00 420.00 2.00 0.48% 420.00 209 420.50 8 16.52
2014-10-22 2454 2952339 2213 1254702728 429.00 429.00 422.50 425.50 5.50 1.31% 425.00 20 425.50 1 16.73
2014-10-23 2454 2463169 1891 1038096249 425.00 425.00 420.00 420.00 5.50 -1.29% 420.00 178 420.50 4 16.52
2014-10-24 2454 2559259 1930 1075669136 424.50 424.50 418.00 419.00 1.00 -0.24% 419.00 6 419.50 2 16.48
2014-10-27 2454 5050194 2821 2090580392 422.50 422.50 405.50 418.00 1.00 -0.24% 416.50 1 418.00 38 16.44
2014-10-28 2454 3947304 2851 1672020700 422.00 428.00 418.50 425.00 7.00 1.67% 425.00 92 425.50 4 16.71
2014-10-29 2454 6070057 4503 2147483647 429.50 438.00 426.00 435.50 10.50 2.47% 435.50 24 436.00 14 17.13
2014-10-30 2454 3748425 2642 1608410629 435.00 435.00 425.00 428.50 7.00 -1.61% 428.00 1 428.50 83 16.85
2014-10-31 2454 4113254 2472 1769004844 432.50 433.00 426.50 433.00 4.50 1.05% 432.50 3 433.00 64 17.03
2014-11-03 2454 5493488 3501 2147483647 436.00 442.00 435.50 437.50 4.50 1.04% 436.50 3 437.50 9 17.20
2014-11-04 2454 3911611 3034 1703419674 439.50 439.50 431.00 434.00 3.50 -0.8% 434.00 55 435.00 5 17.07
2014-11-05 2454 3768257 2927 1615502357 432.00 434.00 426.50 426.50 7.50 -1.73% 426.50 200 427.00 4 16.77
2014-11-06 2454 6340420 4498 2147483647 428.00 428.00 412.00 413.00 13.50 -3.17% 412.50 33 413.00 7 16.24
2014-11-07 2454 9668585 6348 2147483647 414.00 433.00 414.00 427.00 14.00 3.39% 427.00 461 427.50 53 16.79
2014-11-10 2454 12316339 8426 2147483647 434.50 452.50 432.50 452.00 25.00 5.85% 451.00 3 452.00 33 17.77
2014-11-11 2454 8055076 4288 2147483647 455.00 456.00 445.50 445.50 6.50 -1.44% 445.50 14 446.00 137 17.52
2014-11-12 2454 5266191 3172 2147483647 455.00 455.00 445.00 448.00 2.50 0.56% 447.50 3 448.00 693 17.62
2014-11-13 2454 5130704 2806 2147483647 455.00 455.00 448.50 454.00 6.00 1.34% 453.50 2 454.00 32 17.85
2014-11-14 2454 4952175 3259 2147483647 459.00 459.00 453.00 455.50 1.50 0.33% 455.00 20 455.50 55 17.91
2014-11-17 2454 4414871 3233 1987330208 458.00 458.00 446.00 448.00 7.50 -1.65% 447.50 22 448.00 11 15.70
2014-11-18 2454 5287065 4113 2147483647 450.00 450.00 436.00 437.50 10.50 -2.34% 437.50 18 438.00 219 15.33
2014-11-19 2454 8544476 3894 2147483647 437.00 444.00 436.50 440.00 2.50 0.57% 440.00 2 440.50 55 15.42
2014-11-20 2454 5925685 2908 2147483647 439.00 445.50 439.00 440.00 0.00 0% 440.00 502 440.50 1 15.42
2014-11-21 2454 4314022 2706 1919357246 446.00 447.50 439.50 445.00 5.00 1.14% 445.00 163 445.50 7 15.59
2014-11-24 2454 2393851 1830 1079213950 454.00 454.00 448.00 450.00 5.00 1.12% 449.50 1 450.00 8 15.77
2014-11-25 2454 4691696 2408 2109857700 450.00 453.00 445.00 450.00 0.00 0% 450.00 142 451.00 3 15.77
2014-11-26 2454 4384748 3138 1996242336 454.00 458.00 451.50 457.00 7.00 1.56% 456.50 23 457.00 111 16.01
2014-11-27 2454 9151338 5726 2147483647 460.00 472.50 460.00 465.00 8.00 1.75% 465.00 7 465.50 1 16.29
2014-11-28 2454 5281552 3117 2147483647 471.00 472.00 464.00 465.00 0.00 0% 464.50 18 465.00 675 16.29
2014-12-01 2454 4950589 2974 2147483647 460.00 465.00 456.00 463.00 2.00 -0.43% 462.50 1 463.00 107 16.22
2014-12-02 2454 4555175 2961 2074721300 456.50 458.50 453.00 453.00 10.00 -2.16% 453.00 165 455.00 3 15.87
2014-12-03 2454 4612477 3108 2114726874 456.00 464.00 453.00 462.00 9.00 1.99% 462.00 35 462.50 10 16.19
2014-12-04 2454 6170911 3814 2147483647 465.00 471.50 463.50 467.00 5.00 1.08% 467.00 200 467.50 8 16.36
2014-12-05 2454 8162482 4655 2147483647 465.00 465.50 454.00 458.00 9.00 -1.93% 457.50 7 458.00 1 16.05
2014-12-08 2454 9103165 7266 2147483647 450.00 451.50 436.00 436.00 22.00 -4.8% 436.00 155 437.00 6 15.28
2014-12-09 2454 6728181 4985 2147483647 438.00 442.50 434.50 438.00 2.00 0.46% 438.00 257 438.50 2 15.35
2014-12-10 2454 4681220 3524 2034292640 438.00 441.00 430.00 430.00 8.00 -1.83% 430.00 77 430.50 4 15.07
2014-12-11 2454 4280041 2861 1850127794 429.50 435.00 429.00 434.00 4.00 0.93% 433.50 21 434.00 18 15.21
2014-12-12 2454 5170946 3828 1476082358 285.00 289.00 280.00 440.50 2.50 1.5% 287.00 22 287.50 1 23.55
2014-12-15 2454 3556222 2501 1561871846 440.00 442.00 435.00 439.50 1.00 -0.23% 439.50 13 440.00 1 15.40
2014-12-16 2454 3765165 2301 1647988270 437.00 439.00 435.50 438.00 1.50 -0.34% 438.00 92 438.50 15 15.35
2014-12-17 2454 7096758 4166 2147483647 438.00 443.00 438.00 440.00 2.00 0.46% 440.00 486 440.50 50 15.42
2014-12-18 2454 5569196 3932 2147483647 444.50 446.00 442.00 445.50 5.50 1.25% 445.00 112 445.50 38 15.61
2014-12-19 2454 7688418 4840 2147483647 450.00 457.50 448.50 457.00 11.50 2.58% 456.50 1 457.00 83 16.01
2014-12-22 2454 3857673 2459 1753361215 460.00 460.00 450.50 455.00 2.00 -0.44% 455.00 1163 455.50 6 15.94
2014-12-23 2454 2619502 1820 1195086653 460.00 460.00 453.00 458.00 3.00 0.66% 457.00 1 458.00 19 16.05
2014-12-24 2454 3697135 2806 1716898640 460.00 468.00 460.00 464.50 6.50 1.42% 464.00 6 464.50 46 16.28
2014-12-25 2454 1217133 985 562737813 465.00 465.50 460.50 461.50 3.00 -0.65% 461.00 11 461.50 9 16.17
2014-12-26 2454 1163446 796 538236706 462.00 465.00 461.00 464.00 2.50 0.54% 463.50 2 464.00 66 16.26
2014-12-27 2454 544425 444 252754775 465.00 465.50 463.00 464.50 0.50 0.11% 464.00 324 464.50 96 16.28
2014-12-29 2454 2897956 2240 1354533452 466.00 469.00 463.00 467.50 3.00 0.65% 467.00 22 467.50 3 16.38
2014-12-30 2454 2331214 1888 1084801368 467.50 470.50 462.00 462.00 5.50 -1.18% 462.00 27 463.00 4 16.19
2014-12-31 2454 1688533 1071 779853474 463.00 464.00 460.00 462.00 0.00 0% 461.50 18 462.00 40 16.19