光寶科(2301)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　39.80
0
0%		40.00
0.2
0.5%		39.60
-0.4
-1%		 　39.00
-0.6
-1.52%		39.50
0.5
1.28%		39.50
0
0%		38.50
-1
-2.53%		39.00
0.5
1.3%		 　39.50
0.5
1.28%		39.80
0.3
0.76%		39.50
-0.3
-0.75%		39.45
-0.05
-0.13%		39.45
0
0%		 　39.85
0.4
1.01%		40.00
0.15
0.38%		40.10
0.1
0.25%		40.25
0.15
0.37%		40.20
-0.05
-0.12%		 　40.35
0.15
0.37%		40.50
0.15
0.37%		40.45
-0.05
-0.12%		42.50
2.05
5.07%		39.83
2 月42.75
0.25
0.59%		 　43.05
0.3
0.7%		43.00
-0.05
-0.12%		42.50
-0.5
-1.16%		 　　　　　　　　　　42.50
0
0%		42.50
0
0%		43.95
1.45
3.41%		44.35
0.4
0.91%		44.40
0.05
0.11%		43.60
-0.8
-1.8%		 43.50
-0.1
-0.23%		43.45
-0.05
-0.11%		45.75
2.3
5.29%		 43.83
3 月45.55
-0.2
-0.44%		 　45.75
0.2
0.44%		46.25
0.5
1.09%		47.50
1.25
2.7%		46.80
-0.7
-1.47%		47.00
0.2
0.43%		 　46.30
-0.7
-1.49%		46.00
-0.3
-0.65%		45.80
-0.2
-0.43%		46.40
0.6
1.31%		46.55
0.15
0.32%		 　46.70
0.15
0.32%		46.75
0.05
0.11%		47.80
1.05
2.25%		48.40
0.6
1.26%		47.90
-0.5
-1.03%		 　48.20
0.3
0.63%		47.95
-0.25
-0.52%		48.60
0.65
1.36%		48.50
-0.1
-0.21%		48.20
-0.3
-0.62%		 47.09
4 月47.80
-0.4
-0.83%		49.35
1.55
3.24%		51.00
1.65
3.34%		 　　　50.10
-0.9
-1.76%		50.00
-0.1
-0.2%		50.30
0.3
0.6%		51.40
1.1
2.19%		51.30
-0.1
-0.19%		 　51.10
-0.2
-0.39%		49.90
-1.2
-2.35%		50.70
0.8
1.6%		50.10
-0.6
-1.18%		50.40
0.3
0.6%		 　51.10
0.7
1.39%		51.40
0.3
0.59%		51.40
0
0%		52.20
0.8
1.56%		53.00
0.8
1.53%		 　52.60
-0.4
-0.75%		53.10
0.5
0.95%		 51.01
5 月　52.10
-1
-1.88%		53.20
1.1
2.11%		 　54.00
0.8
1.5%		52.70
-1.3
-2.41%		52.50
-0.2
-0.38%		52.40
-0.1
-0.19%		51.30
-1.1
-2.1%		 　51.60
0.3
0.58%		48.00
-3.6
-6.98%		46.80
-1.2
-2.5%		48.85
2.05
4.38%		49.40
0.55
1.13%		 　49.10
-0.3
-0.61%		49.30
0.2
0.41%		50.10
0.8
1.62%		48.40
-1.7
-3.39%		48.75
0.35
0.72%		 　48.60
-0.15
-0.31%		47.90
-0.7
-1.44%		47.90
0
0%		47.65
-0.25
-0.52%		47.85
0.2
0.42%		50.07
6 月 　49.40
1.55
3.24%		49.20
-0.2
-0.4%		49.00
-0.2
-0.41%		49.00
0
0%		50.40
1.4
2.86%		 　51.00
0.6
1.19%		50.10
-0.9
-1.76%		 50.20
0.1
0.2%		48.50
-1.7
-3.39%		 　49.10
0.6
1.24%		49.20
0.1
0.2%		49.00
-0.2
-0.41%		48.85
-0.15
-0.31%		49.45
0.6
1.23%		 　49.45
0
0%		49.10
-0.35
-0.71%		49.15
0.05
0.1%		51.40
2.25
4.58%		52.60
1.2
2.33%		 50.05
7 月52.70
0.1
0.19%		52.00
-0.7
-1.33%		52.20
0.2
0.38%		52.50
0.3
0.57%		53.00
0.5
0.95%		 　51.70
-1.3
-2.45%		51.60
-0.1
-0.19%		50.60
-1
-1.94%		52.30
1.7
3.36%		52.00
-0.3
-0.57%		 　52.00
0
0%		51.90
-0.1
-0.19%		53.00
1.1
2.12%		52.00
-1
-1.89%		51.20
-0.8
-1.54%		 　51.10
-0.1
-0.2%		51.00
-0.1
-0.2%		50.50
-0.5
-0.98%		51.60
1.1
2.18%		51.20
-0.4
-0.78%		 　51.80
0.6
1.17%		51.20
-0.6
-1.16%		51.00
-0.2
-0.39%		51.73
8 月51.30
0.3
0.59%		51.30
0
0%		 　51.30
0
0%		50.60
-0.7
-1.36%		47.70
-2.9
-5.73%		47.15
-0.55
-1.15%		46.15
-1
-2.12%		 　46.25
0.1
0.22%		48.85
2.6
5.62%		48.50
-0.35
-0.72%		48.20
-0.3
-0.62%		47.70
-0.5
-1.04%		 　48.20
0.5
1.05%		48.05
-0.15
-0.31%		 47.70
-0.35
-0.73%		48.05
0.35
0.73%		 　48.00
-0.05
-0.1%		48.30
0.3
0.63%		48.25
-0.05
-0.1%		48.85
0.6
1.24%		50.70
1.85
3.79%		 48.61
9 月　50.00
-0.7
-1.38%		49.75
-0.25
-0.5%		49.20
-0.55
-1.11%		50.90
1.7
3.46%		50.30
-0.6
-1.18%		 　52.00
1.7
3.38%		51.90
-0.1
-0.19%		51.90
0
0%		51.90
0
0%		51.90
0
0%		51.70
-0.2
-0.39%		 51.50
-0.2
-0.39%		51.10
-0.4
-0.78%		50.20
-0.9
-1.76%		 　　　52.20
2
3.98%		51.70
-0.5
-0.96%		51.00
-0.7
-1.35%		50.20
-0.8
-1.57%		50.30
0.1
0.2%		 　50.40
0.1
0.2%		 51.04
10 月49.90
-0.5
-0.99%		49.45
-0.45
-0.9%		50.90
1.45
2.93%		50.30
-0.6
-1.18%		 　51.00
0.7
1.39%		49.45
-1.55
-3.04%		50.00
0.55
1.11%		 51.40
1.4
2.8%		 　50.60
-0.8
-1.56%		51.50
0.9
1.78%		51.50
0
0%		51.70
0.2
0.39%		51.60
-0.1
-0.19%		 　51.90
0.3
0.58%		51.30
-0.6
-1.16%		51.00
-0.3
-0.58%		51.60
0.6
1.18%		50.50
-1.1
-2.13%		 　50.30
-0.2
-0.4%		49.80
-0.5
-0.99%		51.40
1.6
3.21%		51.40
0
0%		50.88
11 月52.00
0.6
1.17%		 　51.50
-0.5
-0.96%		50.70
-0.8
-1.55%		50.90
0.2
0.39%		50.70
-0.2
-0.39%		51.60
0.9
1.78%		 　49.45
-2.15
-4.17%		51.40
1.95
3.94%		48.40
-3
-5.84%		48.20
-0.2
-0.41%		48.20
0
0%		 　47.85
-0.35
-0.73%		47.70
-0.15
-0.31%		47.00
-0.7
-1.47%		46.40
-0.6
-1.28%		46.70
0.3
0.65%		 　46.60
-0.1
-0.21%		47.30
0.7
1.5%		47.90
0.6
1.27%		48.35
0.45
0.94%		48.05
-0.3
-0.62%		 48.86
12 月　48.40
0.35
0.73%		47.50
-0.9
-1.86%		47.00
-0.5
-1.05%		47.00
0
0%		47.00
0
0%		 　47.85
0.85
1.81%		47.50
-0.35
-0.73%		47.55
0.05
0.11%		46.55
-1
-2.1%		45.45
-1.1
-2.36%		 　43.60
-1.85
-4.07%		45.45
1.85
4.24%		45.45
0
0%		46.10
0.65
1.43%		45.95
-0.15
-0.33%		 　46.05
0.1
0.22%		46.85
0.8
1.74%		46.90
0.05
0.11%		47.00
0.1
0.21%		47.20
0.2
0.43%		 　47.90
0.7
1.48%		47.80
-0.1
-0.21%		46.67

說明:最高漲幅:5.62%最低跌幅:-6.98% 最高價:54.00最低價:38.50平均價:48.4,灰色底表示週末,漲140天(92.8)元,跌145天(-83.2)元,平盤25天
6%=1,5%=3,4%=6,3%=15,2%=18,1%=59,0%=63,-0%=1,-1%=2,-2%=4,-3%=5,-4%=26,-5%=50,-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
2013-01-02 2301 5038111 2248 198903199 39.00 39.80 38.80 39.80 1.25 0% 39.70 8 39.80 37 13.58
2013-01-03 2301 6303571 2471 251900842 40.00 40.10 39.70 40.00 0.20 0.5% 39.85 11 40.00 1342 13.65
2013-01-04 2301 4531229 1877 177604652 40.00 40.00 38.95 39.60 0.40 -1% 39.40 3 39.60 286 13.52
2013-01-07 2301 2386433 1048 93055297 39.05 39.10 38.75 39.00 0.60 -1.52% 39.00 574 39.05 11 13.31
2013-01-08 2301 2685199 1477 105271253 39.00 39.50 38.80 39.50 0.50 1.28% 39.25 1 39.50 162 13.48
2013-01-09 2301 2980057 1187 117891022 39.50 39.75 39.35 39.50 0.00 0% 39.50 308 39.55 30 13.48
2013-01-10 2301 11426549 3905 442042870 39.80 40.00 38.00 38.50 1.00 -2.53% 38.45 2 38.50 107 13.14
2013-01-11 2301 4361096 1958 169430160 38.75 39.00 38.60 39.00 0.50 1.3% 38.85 29 39.00 112 13.31
2013-01-14 2301 2590477 1393 101486038 39.00 39.50 38.50 39.50 0.50 1.28% 39.45 1 39.50 679 13.48
2013-01-15 2301 4753429 2205 188416466 39.60 39.80 39.40 39.80 0.30 0.76% 39.70 1 39.80 93 13.58
2013-01-16 2301 2652389 1585 104782614 39.70 39.70 39.30 39.50 0.30 -0.75% 39.50 282 39.55 132 13.48
2013-01-17 2301 3121940 1917 123129823 39.90 39.90 39.20 39.45 0.05 -0.13% 39.35 3 39.45 102 13.46
2013-01-18 2301 3275766 1416 129142085 39.80 39.80 39.20 39.45 0.00 0% 39.30 1 39.45 181 13.46
2013-01-21 2301 3230929 1670 128144360 39.50 39.85 39.15 39.85 0.40 1.01% 39.70 286 39.85 62 13.60
2013-01-22 2301 3903363 1702 155756771 39.85 40.00 39.60 40.00 0.15 0.38% 39.95 67 40.00 2177 13.65
2013-01-23 2301 9039979 3366 362643224 40.00 40.40 39.90 40.10 0.10 0.25% 40.00 462 40.10 32 13.69
2013-01-24 2301 8201621 2916 331531411 40.00 40.60 40.00 40.25 0.15 0.37% 40.25 162 40.30 12 13.74
2013-01-25 2301 5983325 2224 242389350 40.25 40.80 40.10 40.20 0.05 -0.12% 40.15 57 40.20 20 13.72
2013-01-28 2301 4200358 1535 169031238 40.20 40.50 40.00 40.35 0.15 0.37% 40.30 3 40.35 706 13.77
2013-01-29 2301 3840887 1705 155342513 40.60 40.70 40.05 40.50 0.15 0.37% 40.40 1 40.50 816 13.82
2013-01-30 2301 3290671 1365 132649349 40.25 40.50 40.00 40.45 0.05 -0.12% 40.35 35 40.45 99 13.81
2013-01-31 2301 20540319 5745 877377743 41.00 43.25 41.00 42.50 2.05 5.07% 42.50 311 42.60 26 14.51
2013-02-01 2301 10835182 4499 465660770 42.80 43.25 42.50 42.75 0.25 0.59% 42.65 2 42.75 4 14.59
2013-02-04 2301 7662801 3571 329758087 43.00 43.20 42.60 43.05 0.30 0.7% 43.00 85 43.05 203 14.69
2013-02-05 2301 6776645 2647 290761430 43.05 43.15 42.50 43.00 0.05 -0.12% 42.95 2 43.00 508 14.68
2013-02-06 2301 8193148 3376 350487163 43.00 43.05 42.45 42.50 0.50 -1.16% 42.50 19 42.55 1 14.51
2013-02-18 2301 6907293 2532 293409565 43.30 43.30 42.00 42.50 0.00 0% 42.35 38 42.50 35 14.51
2013-02-19 2301 3894448 1987 165852211 42.95 42.95 42.20 42.50 0.00 0% 42.45 1 42.50 160 14.51
2013-02-20 2301 8780196 3304 383063426 43.00 44.10 42.85 43.95 1.45 3.41% 43.90 6 43.95 19 15.00
2013-02-21 2301 9296032 3964 414275416 44.30 44.90 44.05 44.35 0.40 0.91% 44.35 179 44.45 5 15.14
2013-02-22 2301 7120084 2949 315434863 44.50 44.50 43.65 44.40 0.05 0.11% 44.30 2 44.45 27 15.15
2013-02-23 2301 1964588 897 86164694 44.40 44.40 43.60 43.60 0.80 -1.8% 43.60 137 43.65 7 14.88
2013-02-25 2301 3819837 1579 165902579 43.35 43.85 43.25 43.50 0.10 -0.23% 43.45 1 43.50 71 14.85
2013-02-26 2301 6713382 3093 292376925 43.50 44.05 43.00 43.45 0.05 -0.11% 43.20 2 43.45 23 14.83
2013-02-27 2301 9931467 4197 447338873 43.80 45.75 43.60 45.75 2.30 5.29% 45.55 2 45.75 51 15.61
2013-03-01 2301 9140447 4041 416615740 46.00 46.00 45.25 45.55 0.20 -0.44% 45.45 1 45.55 77 15.55
2013-03-04 2301 6041340 3569 274711893 45.55 45.80 44.80 45.75 0.20 0.44% 45.60 3 45.75 80 15.61
2013-03-05 2301 6353435 2962 292519560 45.95 46.50 45.20 46.25 0.50 1.09% 46.00 3 46.25 41 15.78
2013-03-06 2301 8402738 3588 399911087 46.60 48.10 46.60 47.50 1.25 2.7% 47.20 1 47.50 159 16.21
2013-03-07 2301 5602903 2672 263150752 47.50 47.50 46.70 46.80 0.70 -1.47% 46.75 13 46.80 573 15.97
2013-03-08 2301 3921428 1440 184021106 46.90 47.10 46.70 47.00 0.20 0.43% 46.80 15 47.00 15 16.04
2013-03-11 2301 4176524 1962 194110954 47.00 47.00 46.30 46.30 0.70 -1.49% 46.30 38 46.45 1 15.80
2013-03-12 2301 3927721 1823 180580373 46.30 46.70 45.60 46.00 0.30 -0.65% 45.95 2 46.00 1045 15.70
2013-03-13 2301 5659729 2084 259571312 46.30 47.00 45.15 45.80 0.20 -0.43% 45.60 2 45.80 38 15.63
2013-03-14 2301 9354463 3333 428162410 45.10 46.40 45.10 46.40 0.60 1.31% 46.20 2 46.40 93 15.84
2013-03-15 2301 7315377 1913 340647865 46.80 46.90 46.15 46.55 0.15 0.32% 46.55 777 46.60 80 15.89
2013-03-18 2301 7606046 2371 355087662 47.00 47.50 45.95 46.70 0.15 0.32% 46.70 676 46.75 99 15.94
2013-03-19 2301 7318676 1931 342297680 47.00 47.10 46.30 46.75 0.05 0.11% 46.75 17 46.95 2 15.96
2013-03-20 2301 9107619 3853 429827775 47.20 47.80 46.35 47.80 1.05 2.25% 47.25 3 47.80 124 16.31
2013-03-21 2301 8497970 3366 408535063 47.30 48.60 47.15 48.40 0.60 1.26% 48.30 76 48.40 28 16.52
2013-03-22 2301 6752352 2614 324447977 48.40 48.40 47.90 47.90 0.50 -1.03% 47.85 6 48.00 37 16.35
2013-03-25 2301 5907863 2272 286257274 48.70 48.80 48.00 48.20 0.30 0.63% 48.20 76 48.25 34 16.45
2013-03-26 2301 8239080 2792 398136045 48.50 48.70 47.95 47.95 0.25 -0.52% 47.95 56 48.10 2 16.37
2013-03-27 2301 8215545 1707 396734650 48.10 48.60 47.85 48.60 0.65 1.36% 48.50 8 48.65 74 16.59
2013-03-28 2301 7004362 2320 341468278 48.80 49.20 48.20 48.50 0.10 -0.21% 48.50 25 48.55 1 16.55
2013-03-29 2301 2841010 1161 137970736 49.00 49.25 48.20 48.20 0.30 -0.62% 48.20 420 48.40 3 16.45
2013-04-01 2301 4128259 1450 198152161 48.20 48.80 47.35 47.80 0.40 -0.83% 47.80 11 48.00 11 16.31
2013-04-02 2301 9279909 3958 455413878 48.30 49.40 48.15 49.35 1.55 3.24% 49.30 2 49.35 22 15.05
2013-04-03 2301 12855541 4558 650906366 49.40 51.40 49.40 51.00 1.65 3.34% 51.00 182 51.10 42 15.55
2013-04-08 2301 7754952 3651 387966412 49.30 50.60 49.30 50.10 0.90 -1.76% 50.10 46 50.20 7 15.27
2013-04-09 2301 5947408 2213 296458497 50.10 50.20 49.50 50.00 0.10 -0.2% 50.00 64 50.10 76 15.24
2013-04-10 2301 9932498 3727 512769050 50.30 52.50 49.95 50.30 0.30 0.6% 50.20 14 50.30 35 15.34
2013-04-11 2301 4290004 2553 218132429 50.30 52.00 50.00 51.40 1.10 2.19% 51.30 5 51.40 126 15.67
2013-04-12 2301 3015981 1382 153449131 50.50 51.30 50.50 51.30 0.10 -0.19% 51.10 1 51.30 34 15.64
2013-04-15 2301 4528018 1973 232802918 51.30 52.00 50.70 51.10 0.20 -0.39% 51.10 207 51.40 152 15.58
2013-04-16 2301 5599240 2267 281252542 50.30 51.20 49.50 49.90 1.20 -2.35% 49.80 2 49.90 35 15.21
2013-04-17 2301 5052294 2232 253812679 50.40 51.20 49.65 50.70 0.80 1.6% 50.70 91 50.80 25 15.46
2013-04-18 2301 4339175 2469 218016282 50.00 50.80 49.90 50.10 0.60 -1.18% 50.10 85 50.20 15 15.27
2013-04-19 2301 5470817 2477 278119158 50.40 51.40 50.30 50.40 0.30 0.6% 50.40 14 50.50 302 15.37
2013-04-22 2301 4741568 2989 242099525 50.80 51.50 50.50 51.10 0.70 1.39% 51.00 9 51.10 582 15.58
2013-04-23 2301 3835004 1989 197136956 51.20 51.70 51.00 51.40 0.30 0.59% 51.40 3 51.50 2 15.67
2013-04-24 2301 6105620 3113 316676915 51.80 52.00 51.40 51.40 0.00 0% 51.40 6 51.50 8 15.67
2013-04-25 2301 6487998 2542 338378596 51.80 52.50 51.60 52.20 0.80 1.56% 52.10 51 52.20 885 15.91
2013-04-26 2301 7467913 3208 396863232 52.30 53.70 52.20 53.00 0.80 1.53% 53.00 337 53.10 226 16.16
2013-04-29 2301 3691694 1699 193882749 53.00 53.20 52.00 52.60 0.40 -0.75% 52.50 3 52.70 82 16.04
2013-04-30 2301 4498460 1915 239398932 52.90 53.60 52.90 53.10 0.50 0.95% 53.10 13 53.30 1 16.19
2013-05-02 2301 5264537 2035 277118624 53.00 53.20 52.10 52.10 1.00 -1.88% 52.10 168 52.30 1 15.88
2013-05-03 2301 6329891 2711 336799143 53.50 53.90 52.70 53.20 1.10 2.11% 53.10 13 53.20 14 16.22
2013-05-06 2301 3981616 1892 214362010 53.80 54.10 53.50 54.00 0.80 1.5% 53.90 20 54.00 102 16.46
2013-05-07 2301 4149761 2068 220242027 54.10 54.10 52.50 52.70 1.30 -2.41% 52.70 65 52.80 2 15.87
2013-05-08 2301 6531400 3293 342339485 53.30 53.50 51.60 52.50 0.20 -0.38% 52.20 101 52.50 416 15.81
2013-05-09 2301 5874024 2288 310012888 52.40 53.50 52.20 52.40 0.10 -0.19% 52.40 112 52.50 102 15.78
2013-05-10 2301 4258991 2072 220149841 52.30 52.40 51.20 51.30 1.10 -2.1% 51.30 48 51.40 6 15.45
2013-05-13 2301 4111394 2019 212276718 51.00 52.00 51.00 51.60 0.30 0.58% 51.50 54 51.60 82 15.54
2013-05-14 2301 19071222 6150 925881856 51.10 51.10 48.00 48.00 3.60 -6.98% 0.00 0 48.00 168 14.46
2013-05-15 2301 11763439 4783 553653040 47.60 47.65 46.70 46.80 1.20 -2.5% 46.80 18 47.00 216 14.10
2013-05-16 2301 13879734 5326 673700098 47.40 49.20 47.00 48.85 2.05 4.38% 48.85 120 48.90 15 14.33
2013-05-17 2301 9375577 4438 462888330 48.55 49.75 48.55 49.40 0.55 1.13% 49.35 11 49.40 45 14.49
2013-05-20 2301 7220496 2944 354339004 49.00 49.50 48.70 49.10 0.30 -0.61% 49.10 83 49.15 5 14.40
2013-05-21 2301 6022513 2180 295383283 49.00 49.30 48.85 49.30 0.20 0.41% 49.15 1 49.30 59 14.46
2013-05-22 2301 5391253 3283 268564332 49.00 50.30 49.00 50.10 0.80 1.62% 50.10 62 50.20 95 14.69
2013-05-23 2301 7636506 3460 375471512 50.10 50.30 48.05 48.40 1.70 -3.39% 48.40 48 48.45 79 14.19
2013-05-24 2301 8588172 3309 417599643 48.50 48.95 48.35 48.75 0.35 0.72% 48.75 7 48.80 2 14.30
2013-05-27 2301 7730332 2186 378419762 48.75 49.60 48.45 48.60 0.15 -0.31% 48.60 83 48.70 973 14.25
2013-05-28 2301 7366054 3090 355121853 48.70 48.95 47.60 47.90 0.70 -1.44% 47.90 138 47.95 5 14.05
2013-05-29 2301 9648208 3414 462897012 47.90 48.45 47.80 47.90 0.00 0% 47.85 22 47.90 356 14.05
2013-05-30 2301 7326519 2982 348072385 47.15 47.75 47.15 47.65 0.25 -0.52% 47.60 48 47.65 1 13.97
2013-05-31 2301 10154987 2666 486418446 47.70 48.45 47.50 47.85 0.20 0.42% 47.85 33 48.00 9 14.03
2013-06-03 2301 8299420 3546 406495170 47.70 49.90 47.35 49.40 1.55 3.24% 49.40 4 49.45 13 14.49
2013-06-04 2301 8860193 3366 436006107 49.40 49.40 49.00 49.20 0.20 -0.4% 49.10 225 49.20 15 14.43
2013-06-05 2301 6868626 2370 337602134 49.20 49.60 48.80 49.00 0.20 -0.41% 48.90 1 49.00 1419 14.37
2013-06-06 2301 7500799 2570 368109224 48.70 49.80 48.70 49.00 0.00 0% 48.95 4 49.00 1225 14.37
2013-06-07 2301 11460983 4385 576680751 50.00 51.00 49.60 50.40 1.40 2.86% 50.30 1 50.40 25 14.78
2013-06-10 2301 9850921 3664 503372951 50.80 51.90 50.50 51.00 0.60 1.19% 50.70 5 51.00 113 14.96
2013-06-11 2301 6905206 2465 348328600 51.30 51.50 50.00 50.10 0.90 -1.76% 50.10 24 50.30 1 14.69
2013-06-13 2301 7451336 3453 375163100 50.00 50.90 49.90 50.20 0.10 0.2% 50.20 8 50.30 31 14.72
2013-06-14 2301 5496555 2881 268565688 49.70 50.00 48.25 48.50 1.70 -3.39% 48.50 499 48.55 15 14.22
2013-06-17 2301 2934546 1886 143325403 49.30 49.30 48.60 49.10 0.60 1.24% 49.10 4 49.15 3 14.40
2013-06-18 2301 4842889 2573 237413476 48.80 49.80 48.30 49.20 0.10 0.2% 49.20 51 49.25 60 14.43
2013-06-19 2301 2463026 1339 120825774 49.80 49.80 48.60 49.00 0.20 -0.41% 49.00 152 49.10 3 14.37
2013-06-20 2301 6165379 2397 302409750 48.50 49.45 48.50 48.85 0.15 -0.31% 48.85 34 48.95 6 14.33
2013-06-21 2301 5703188 1922 278361176 48.30 49.45 48.10 49.45 0.60 1.23% 49.45 88 49.50 38 14.50
2013-06-24 2301 5299342 2247 262038743 49.45 50.20 48.50 49.45 0.00 0% 49.45 1580 49.50 7 14.50
2013-06-25 2301 7860780 2702 389663527 50.00 50.00 49.10 49.10 0.35 -0.71% 49.10 16 49.30 3 14.40
2013-06-26 2301 5275248 2207 258707714 49.30 49.40 48.70 49.15 0.05 0.1% 49.15 176 49.20 6 14.41
2013-06-27 2301 10490685 3826 534166218 49.40 52.50 49.30 51.40 2.25 4.58% 51.30 114 51.40 15 15.07
2013-06-28 2301 8071126 3274 421525152 51.90 52.60 51.60 52.60 1.20 2.33% 52.10 1 52.60 85 15.43
2013-07-01 2301 5247001 2560 277341824 52.80 53.60 51.80 52.70 0.10 0.19% 52.70 10 52.80 1 15.45
2013-07-02 2301 6990359 2834 363539533 53.00 53.00 51.50 52.00 0.70 -1.33% 52.00 292 52.10 1 15.25
2013-07-03 2301 6824223 3097 356761396 52.60 53.00 51.60 52.20 0.20 0.38% 52.00 20 52.20 411 15.31
2013-07-04 2301 3477070 1339 181758229 51.50 52.70 51.50 52.50 0.30 0.57% 52.50 704 52.60 18 15.40
2013-07-05 2301 4092766 1663 216590020 52.80 53.30 52.00 53.00 0.50 0.95% 52.90 50 53.00 89 15.54
2013-07-08 2301 3348664 1548 173947315 51.90 52.80 51.70 51.70 1.30 -2.45% 51.70 25 51.80 106 15.16
2013-07-09 2301 5473102 2375 284906339 51.70 52.70 51.60 51.60 0.10 -0.19% 51.60 38 51.70 1 15.13
2013-07-10 2301 9638298 3901 497778396 52.10 53.20 49.80 50.60 1.00 -1.94% 50.50 7 50.60 104 14.84
2013-07-11 2301 7626975 2789 394707500 50.60 52.50 50.60 52.30 1.70 3.36% 52.10 58 52.30 21 15.34
2013-07-12 2301 4312000 2054 223586200 51.50 52.50 51.30 52.00 0.30 -0.57% 51.90 3 52.00 753 15.25
2013-07-15 2301 6214709 2681 319208021 51.00 52.00 50.50 52.00 0.00 0% 51.90 5 52.00 30 15.25
2013-07-16 2301 6331000 2453 327845483 51.30 52.20 51.20 51.90 0.10 -0.19% 51.90 18 52.00 286 15.22
2013-07-17 2301 5714615 2491 300131256 52.00 53.00 51.20 53.00 1.10 2.12% 52.80 63 53.00 440 15.54
2013-07-18 2301 5744946 2834 300606584 53.00 53.20 51.60 52.00 1.00 -1.89% 51.90 60 52.00 237 15.25
2013-07-19 2301 6825453 2428 351607343 51.70 52.80 50.70 51.20 0.80 -1.54% 51.20 94 51.40 8 15.01
2013-07-22 2301 3752649 2010 192970999 52.70 52.80 50.90 51.10 0.10 -0.2% 51.10 4 51.20 301 14.99
2013-07-23 2301 6624433 2539 338186226 51.20 51.80 50.60 51.00 0.10 -0.2% 50.90 13 51.00 157 14.96
2013-07-24 2301 4022839 1655 204803148 51.00 51.40 50.50 50.50 0.50 -0.98% 50.50 511 50.80 1 14.81
2013-07-25 2301 6216649 1844 317906834 50.50 51.60 50.00 51.60 1.10 2.18% 51.50 141 51.60 49 15.13
2013-07-26 2301 5859525 2138 303096197 52.00 52.00 51.00 51.20 0.40 -0.78% 51.20 98 51.60 2 15.01
2013-07-29 2301 5760264 2448 298018623 51.90 52.30 51.00 51.80 0.60 1.17% 51.80 43 52.00 24 15.19
2013-07-30 2301 5200586 2202 268322585 51.90 52.10 51.10 51.20 0.60 -1.16% 51.20 12 51.40 2 15.01
2013-07-31 2301 7697770 2656 391752214 51.60 51.60 50.40 51.00 0.20 -0.39% 50.80 1 51.00 117 14.96
2013-08-01 2301 1841032 986 93435532 50.90 51.30 50.40 51.30 0.30 0.59% 51.00 21 51.30 225 15.04
2013-08-02 2301 4820992 1557 246096412 51.00 51.50 50.70 51.30 0.00 0% 51.30 14 51.40 81 15.04
2013-08-05 2301 4137959 1650 211942901 51.30 51.50 51.10 51.30 0.00 0% 51.20 403 51.30 50 15.04
2013-08-06 2301 4738931 2283 241522691 51.50 51.60 50.60 50.60 0.70 -1.36% 50.50 151 50.60 233 14.84
2013-08-07 2301 5566225 1833 265455364 48.20 48.20 47.40 47.70 0.00 -5.73% 47.50 3 47.70 56 13.99
2013-08-08 2301 6792353 3014 318968244 47.45 47.45 46.60 47.15 0.55 -1.15% 47.05 112 47.15 111 13.83
2013-08-09 2301 5033336 2494 233567775 46.95 46.95 46.15 46.15 1.00 -2.12% 46.15 22 46.30 2 13.53
2013-08-12 2301 4977988 1733 229085980 46.00 46.35 45.80 46.25 0.10 0.22% 46.20 5 46.25 9 13.56
2013-08-13 2301 6169245 3274 294318301 47.10 48.85 46.90 48.85 2.60 5.62% 48.60 1 48.85 47 14.33
2013-08-14 2301 4562242 2161 221504021 49.00 49.00 48.10 48.50 0.35 -0.72% 48.50 132 48.55 30 14.22
2013-08-15 2301 3652556 2164 175205135 48.10 48.40 47.45 48.20 0.30 -0.62% 48.20 2 48.25 30 13.54
2013-08-16 2301 5896301 2528 283034263 48.00 48.50 47.65 47.70 0.50 -1.04% 47.70 101 47.95 2 13.40
2013-08-19 2301 3817386 1948 183394311 47.30 48.50 47.30 48.20 0.50 1.05% 48.20 40 48.25 20 13.54
2013-08-20 2301 6001721 3091 291269774 48.90 49.10 48.00 48.05 0.15 -0.31% 48.05 178 48.30 41 13.50
2013-08-22 2301 5476367 2695 261670868 48.50 48.50 47.60 47.70 0.35 -0.73% 47.70 5 47.80 32 13.40
2013-08-23 2301 3455591 1929 165980378 47.80 48.30 47.65 48.05 0.35 0.73% 48.05 3 48.10 2 13.50
2013-08-26 2301 1494909 1061 71964382 48.50 48.50 48.00 48.00 0.05 -0.1% 48.00 133 48.05 9 13.48
2013-08-27 2301 2135017 1000 101556423 47.50 48.35 47.50 48.30 0.30 0.62% 48.25 4 48.30 97 13.57
2013-08-28 2301 2875221 1417 138921842 48.00 48.60 47.80 48.25 0.05 -0.1% 48.25 69 48.40 1 13.55
2013-08-29 2301 3244767 1562 158021293 48.25 48.95 48.25 48.85 0.60 1.24% 48.85 138 48.90 24 13.72
2013-08-30 2301 7203993 2773 358864635 49.00 50.70 48.80 50.70 1.85 3.79% 50.70 24 50.80 123 14.24
2013-09-02 2301 3143158 1482 157460265 50.50 50.50 49.60 50.00 0.70 -1.38% 50.00 370 50.10 2 14.04
2013-09-03 2301 3528748 1754 175560573 50.40 50.40 49.35 49.75 0.25 -0.5% 49.75 27 49.80 11 13.97
2013-09-04 2301 4442610 2634 218318867 49.35 49.70 48.85 49.20 0.55 -1.11% 49.10 58 49.20 83 13.82
2013-09-05 2301 5626280 2807 280238487 49.50 50.90 49.05 50.90 1.70 3.46% 50.80 1 50.90 159 14.30
2013-09-06 2301 3010295 1632 151943950 51.00 51.00 50.00 50.30 0.60 -1.18% 50.30 8 50.40 197 14.13
2013-09-09 2301 5536039 2953 284466766 50.60 52.00 50.40 52.00 1.70 3.38% 51.90 12 52.00 145 14.61
2013-09-10 2301 6105739 2397 315308998 52.00 52.20 51.20 51.90 0.10 -0.19% 51.60 2 51.90 39 14.58
2013-09-11 2301 4468876 1713 231725085 51.90 52.00 51.40 51.90 0.00 0% 51.80 109 51.90 807 14.58
2013-09-12 2301 6703838 2596 349795590 51.90 52.60 51.70 51.90 0.00 0% 51.80 24 51.90 25 14.58
2013-09-13 2301 3169272 1456 164390618 51.10 52.10 51.10 51.90 0.00 0% 51.80 16 51.90 42 14.58
2013-09-14 2301 635324 443 32948234 51.90 51.90 51.70 51.70 0.20 -0.39% 51.60 42 51.70 3 14.52
2013-09-16 2301 2689725 1466 140008861 52.00 52.30 51.50 51.50 0.20 -0.39% 51.50 130 51.70 1 14.47
2013-09-17 2301 3315822 2029 168922634 51.30 51.80 50.30 51.10 0.40 -0.78% 51.00 12 51.10 10 14.35
2013-09-18 2301 3163881 1555 160718114 51.30 51.50 50.20 50.20 0.90 -1.76% 50.20 221 50.70 2 14.10
2013-09-23 2301 7284710 3180 376996220 50.50 52.40 50.50 52.20 2.00 3.98% 52.00 63 52.20 148 14.66
2013-09-24 2301 4732045 2518 244682188 52.40 52.40 51.30 51.70 0.50 -0.96% 51.60 29 51.70 18 14.52
2013-09-25 2301 6938368 2696 353722712 51.10 51.60 50.50 51.00 0.70 -1.35% 50.90 4 51.00 19 14.33
2013-09-26 2301 3148671 1422 158618541 50.60 50.90 50.20 50.20 0.80 -1.57% 50.20 80 50.30 1 14.10
2013-09-27 2301 5230978 2445 261970750 50.80 50.80 49.80 50.30 0.10 0.2% 50.20 6 50.30 5 14.13
2013-09-30 2301 4627890 1756 231785209 49.85 50.40 49.60 50.40 0.10 0.2% 50.30 4 50.40 17 14.16
2013-10-01 2301 2804333 1274 140081157 50.00 50.30 49.70 49.90 0.50 -0.99% 49.90 42 50.00 39 14.02
2013-10-02 2301 5591539 2876 275786545 49.40 49.85 49.05 49.45 0.45 -0.9% 49.40 2 49.45 17 13.89
2013-10-03 2301 4252990 2508 213959545 49.45 50.90 49.45 50.90 1.45 2.93% 50.90 43 51.00 111 14.30
2013-10-04 2301 3064364 2086 154585686 50.50 51.10 50.10 50.30 0.60 -1.18% 50.30 7 50.40 150 14.13
2013-10-07 2301 2462118 1665 124461036 50.20 51.00 49.80 51.00 0.70 1.39% 50.70 6 51.00 337 14.33
2013-10-08 2301 4358978 2470 217501807 50.40 50.70 49.40 49.45 1.55 -3.04% 49.45 68 49.50 26 13.89
2013-10-09 2301 3407710 2078 171136876 49.50 50.70 49.50 50.00 0.55 1.11% 50.00 331 50.10 1 14.04
2013-10-11 2301 5779852 3279 295103139 50.00 51.80 50.00 51.40 1.40 2.8% 51.30 9 51.40 13 14.44
2013-10-14 2301 2274412 1181 115903584 51.30 51.40 50.60 50.60 0.80 -1.56% 50.60 108 50.80 6 14.21
2013-10-15 2301 2469546 1468 126519814 50.50 51.50 50.50 51.50 0.90 1.78% 51.40 3 51.50 135 14.47
2013-10-16 2301 3093607 1660 158943940 51.20 51.70 50.60 51.50 0.00 0% 51.50 1 51.60 26 14.47
2013-10-17 2301 3570591 1916 184411742 52.00 52.00 51.30 51.70 0.20 0.39% 51.70 74 51.80 100 14.52
2013-10-18 2301 2858597 1598 146847033 51.80 51.80 51.00 51.60 0.10 -0.19% 51.50 52 51.60 95 14.49
2013-10-21 2301 1764123 931 91153010 51.50 51.90 51.30 51.90 0.30 0.58% 51.60 346 51.90 134 14.58
2013-10-22 2301 2188644 1274 112805044 51.60 51.80 51.10 51.30 0.60 -1.16% 51.30 23 51.50 6 14.41
2013-10-23 2301 3475203 1751 176426868 50.80 51.30 50.40 51.00 0.30 -0.58% 50.80 2 51.00 92 14.33
2013-10-24 2301 5380780 1822 273602165 50.50 51.60 50.40 51.60 0.60 1.18% 51.30 1 51.60 156 14.49
2013-10-25 2301 3780448 2136 191048755 51.30 51.30 50.20 50.50 1.10 -2.13% 50.50 111 50.60 6 14.19
2013-10-28 2301 3691246 1819 185506900 50.80 50.80 50.00 50.30 0.20 -0.4% 50.20 7 50.30 72 14.13
2013-10-29 2301 4246864 2169 213033951 50.60 50.90 49.80 49.80 0.50 -0.99% 49.80 71 50.00 42 13.99
2013-10-30 2301 4503347 2465 228225677 50.00 51.40 50.00 51.40 1.60 3.21% 51.10 1 51.40 59 14.44
2013-10-31 2301 6102887 1909 314773290 51.40 52.00 51.00 51.40 0.00 0% 51.30 157 51.40 7 14.44
2013-11-01 2301 5277632 2620 273387919 51.40 52.00 50.90 52.00 0.60 1.17% 51.80 2 52.00 616 14.61
2013-11-04 2301 2425959 1480 125237980 51.60 52.00 51.00 51.50 0.50 -0.96% 51.50 33 51.60 93 14.47
2013-11-05 2301 3518158 1884 179083940 51.40 51.40 50.50 50.70 0.80 -1.55% 50.70 11 50.80 21 14.24
2013-11-06 2301 3384148 1585 171506168 50.70 51.10 50.30 50.90 0.20 0.39% 50.70 11 50.90 25 14.30
2013-11-07 2301 2051213 1126 103760241 50.90 51.00 50.20 50.70 0.20 -0.39% 50.50 16 50.70 51 14.24
2013-11-08 2301 4762258 1725 244154804 50.20 51.70 50.20 51.60 0.90 1.78% 51.50 99 51.60 34 14.49
2013-11-11 2301 6035866 2232 303200281 51.60 51.70 49.45 49.45 2.15 -4.17% 49.45 220 49.50 1 13.89
2013-11-12 2301 5096909 2610 258746759 50.20 51.40 49.90 51.40 1.95 3.94% 51.30 3 51.40 90 14.44
2013-11-13 2301 11512440 4807 566553523 51.60 51.80 48.20 48.40 3.00 -5.84% 48.40 65 48.45 1 13.60
2013-11-14 2301 9179365 4140 441018406 48.40 48.80 47.00 48.20 0.20 -0.41% 48.15 54 48.20 7 13.54
2013-11-15 2301 7593675 2835 365836060 48.10 48.75 47.60 48.20 0.00 0% 48.20 28 48.25 88 12.96
2013-11-18 2301 5300842 2471 254237961 47.90 48.50 47.75 47.85 0.35 -0.73% 47.85 14 47.90 362 12.86
2013-11-19 2301 6178165 2302 295258133 47.85 48.25 47.50 47.70 0.15 -0.31% 47.70 24 47.75 57 12.82
2013-11-20 2301 8529993 3001 407244993 47.70 48.20 47.00 47.00 0.70 -1.47% 47.00 458 47.05 6 12.63
2013-11-21 2301 5948065 2541 276526598 47.00 47.30 46.00 46.40 0.60 -1.28% 46.30 36 46.40 31 12.47
2013-11-22 2301 3882852 1832 180937913 46.05 47.00 46.05 46.70 0.30 0.65% 46.70 237 46.75 1 12.55
2013-11-25 2301 3576749 1926 167828964 47.30 47.30 46.55 46.60 0.10 -0.21% 46.60 189 46.65 4 12.53
2013-11-26 2301 5212306 1852 246125885 46.50 47.80 46.50 47.30 0.70 1.5% 47.30 272 47.40 1 12.72
2013-11-27 2301 2425090 1345 115399921 47.00 47.90 47.00 47.90 0.60 1.27% 47.85 62 47.90 41 12.88
2013-11-28 2301 3577253 1606 172727229 48.10 48.55 48.00 48.35 0.45 0.94% 48.35 2 48.40 100 13.00
2013-11-29 2301 2021833 1200 97371833 48.35 48.50 48.00 48.05 0.30 -0.62% 48.05 71 48.10 1 12.92
2013-12-02 2301 2103503 1309 101432174 48.25 48.40 48.00 48.40 0.35 0.73% 48.25 1 48.40 69 13.01
2013-12-03 2301 4286703 1965 204730127 48.25 48.25 47.50 47.50 0.90 -1.86% 47.50 56 47.55 1 12.77
2013-12-04 2301 6405762 2562 302165714 47.30 47.65 46.75 47.00 0.50 -1.05% 47.00 20 47.05 164 12.63
2013-12-05 2301 4897811 2036 230684798 47.00 47.55 46.85 47.00 0.00 0% 47.00 690 47.10 198 12.63
2013-12-06 2301 3759222 1571 177062836 47.20 47.50 47.00 47.00 0.00 0% 47.00 24 47.10 7 12.63
2013-12-09 2301 4651751 2238 221186150 47.10 48.00 47.00 47.85 0.85 1.81% 47.80 2 47.85 68 12.86
2013-12-10 2301 4903987 2307 232405967 47.85 47.85 47.10 47.50 0.35 -0.73% 47.40 3 47.50 23 12.77
2013-12-11 2301 5740172 2748 271189166 47.00 47.70 46.75 47.55 0.05 0.11% 47.45 4 47.55 10 12.78
2013-12-12 2301 6543921 2936 305902287 47.05 47.40 46.50 46.55 1.00 -2.1% 46.55 59 46.60 3 12.51
2013-12-13 2301 11555654 5286 526356837 46.55 46.55 45.15 45.45 1.10 -2.36% 45.40 72 45.45 9 12.22
2013-12-16 2301 9432566 4473 413135560 45.05 45.05 43.30 43.60 1.85 -4.07% 43.60 227 43.65 1 11.72
2013-12-17 2301 7516784 3913 340684100 44.00 45.90 43.95 45.45 1.85 4.24% 45.45 40 45.55 15 12.22
2013-12-18 2301 6404151 2562 292815816 46.10 46.40 45.10 45.45 0.00 0% 45.40 17 45.45 139 12.22
2013-12-19 2301 4596729 2096 211252634 45.90 46.30 45.55 46.10 0.65 1.43% 46.00 18 46.10 15 12.39
2013-12-20 2301 5617728 1504 259055091 45.80 46.50 45.45 45.95 0.15 -0.33% 45.95 54 46.00 1 12.35
2013-12-23 2301 3982824 1585 184572352 46.00 46.80 45.80 46.05 0.10 0.22% 46.05 104 46.10 1 12.38
2013-12-24 2301 3494908 1524 163512378 46.10 47.00 46.10 46.85 0.80 1.74% 46.85 13 46.90 4 12.59
2013-12-25 2301 2181326 992 102079001 46.85 47.00 46.30 46.90 0.05 0.11% 46.90 250 46.95 8 12.61
2013-12-26 2301 2758913 1151 129841561 46.80 47.50 46.40 47.00 0.10 0.21% 47.00 2420 47.05 6 12.63
2013-12-27 2301 3705718 1098 174598846 47.10 47.30 47.00 47.20 0.20 0.43% 47.20 527 47.25 9 12.69
2013-12-30 2301 3548937 1653 168836560 47.25 47.90 47.20 47.90 0.70 1.48% 47.70 77 47.90 57 12.88
2013-12-31 2301 2472788 993 117630791 47.95 48.00 47.25 47.80 0.10 -0.21% 47.75 1 47.80 57 12.85
2013-12-31 2301 2472788 993 117630791 47.95 48.00 47.25 47.80 0.10 0% 47.75 1 47.80 57 12.85