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　11.80
0
0%		12.35
0.55
4.66%		12.40
0.05
0.4%		 　12.20
-0.2
-1.61%		12.10
-0.1
-0.82%		11.85
-0.25
-2.07%		11.80
-0.05
-0.42%		11.85
0.05
0.42%		 　11.80
-0.05
-0.42%		11.65
-0.15
-1.27%		11.50
-0.15
-1.29%		11.20
-0.3
-2.61%		11.50
0.3
2.68%		 　11.45
-0.05
-0.43%		11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.40
-0.05
-0.44%		11.25
-0.15
-1.32%		 　11.35
0.1
0.89%		11.55
0.2
1.76%		11.65
0.1
0.87%		11.50
-0.15
-1.29%		11.69
2 月11.60
0.1
0.87%		 　11.65
0.05
0.43%		11.40
-0.25
-2.15%		11.35
-0.05
-0.44%		 　　　　　　　　　　11.15
-0.2
-1.76%		11.35
0.2
1.79%		11.25
-0.1
-0.88%		11.15
-0.1
-0.89%		11.20
0.05
0.45%		11.20
0
0%		 11.25
0.05
0.45%		11.10
-0.15
-1.33%		11.10
0
0%		 11.25
3 月11.05
-0.05
-0.45%		 　10.90
-0.15
-1.36%		11.10
0.2
1.83%		11.20
0.1
0.9%		11.10
-0.1
-0.89%		11.05
-0.05
-0.45%		 　11.10
0.05
0.45%		11.20
0.1
0.9%		11.10
-0.1
-0.89%		11.60
0.5
4.5%		11.60
0
0%		 　11.20
-0.4
-3.45%		11.20
0
0%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.10
0
0%		 　11.15
0.05
0.45%		11.25
0.1
0.9%		11.15
-0.1
-0.89%		11.10
-0.05
-0.45%		11.20
0.1
0.9%		 11.16
4 月11.15
-0.05
-0.45%		11.25
0.1
0.9%		11.30
0.05
0.44%		 　　　11.05
-0.25
-2.21%		11.10
0.05
0.45%		11.00
-0.1
-0.9%		11.20
0.2
1.82%		11.05
-0.15
-1.34%		 　11.05
0
0%		11.25
0.2
1.81%		11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		11.35
0.25
2.25%		 　11.20
-0.15
-1.32%		11.20
0
0%		11.40
0.2
1.79%		11.30
-0.1
-0.88%		11.20
-0.1
-0.88%		 　11.10
-0.1
-0.89%		11.25
0.15
1.35%		 11.17
5 月　11.20
-0.05
-0.44%		11.40
0.2
1.79%		 　11.80
0.4
3.51%		11.60
-0.2
-1.69%		12.10
0.5
4.31%		11.90
-0.2
-1.65%		12.60
0.7
5.88%		 　13.05
0.45
3.57%		12.95
-0.1
-0.77%		13.00
0.05
0.39%		13.35
0.35
2.69%		13.15
-0.2
-1.5%		 　13.45
0.3
2.28%		14.10
0.65
4.83%		13.90
-0.2
-1.42%		13.40
-0.5
-3.6%		13.25
-0.15
-1.12%		 　13.85
0.6
4.53%		13.60
-0.25
-1.81%		13.65
0.05
0.37%		13.50
-0.15
-1.1%		13.20
-0.3
-2.22%		12.93
6 月 　13.40
0.2
1.52%		13.90
0.5
3.73%		13.70
-0.2
-1.44%		13.45
-0.25
-1.82%		13.30
-0.15
-1.12%		 　13.65
0.35
2.63%		13.50
-0.15
-1.1%		 13.10
-0.4
-2.96%		13.10
0
0%		 　13.30
0.2
1.53%		13.55
0.25
1.88%		13.35
-0.2
-1.48%		13.00
-0.35
-2.62%		12.55
-0.45
-3.46%		 　12.80
0.25
1.99%		12.70
-0.1
-0.78%		13.55
0.85
6.69%		14.45
0.9
6.64%		14.50
0.05
0.35%		 13.56
7 月15.05
0.55
3.79%		14.70
-0.35
-2.33%		14.55
-0.15
-1.02%		14.65
0.1
0.69%		14.80
0.15
1.02%		 　14.10
-0.7
-4.73%		14.25
0.15
1.06%		13.90
-0.35
-2.46%		14.50
0.6
4.32%		14.25
-0.25
-1.72%		 　14.40
0.15
1.05%		13.95
-0.45
-3.13%		13.35
-0.6
-4.3%		13.35
0
0%		12.75
-0.6
-4.49%		 　13.00
0.25
1.96%		13.50
0.5
3.85%		13.50
0
0%		13.40
-0.1
-0.74%		13.70
0.3
2.24%		 　13.25
-0.45
-3.28%		13.50
0.25
1.89%		13.35
-0.15
-1.11%		13.87
8 月13.30
-0.05
-0.37%		13.15
-0.15
-1.13%		 　13.35
0.2
1.52%		13.05
-0.3
-2.25%		12.75
-0.3
-2.3%		12.45
-0.3
-2.35%		12.30
-0.15
-1.2%		 　12.35
0.05
0.41%		12.50
0.15
1.21%		12.30
-0.2
-1.6%		12.05
-0.25
-2.03%		11.95
-0.1
-0.83%		 　11.85
-0.1
-0.84%		11.80
-0.05
-0.42%		 11.75
-0.05
-0.42%		12.25
0.5
4.26%		 　12.30
0.05
0.41%		12.20
-0.1
-0.81%		12.05
-0.15
-1.23%		12.00
-0.05
-0.41%		12.30
0.3
2.5%		 12.36
9 月　12.25
-0.05
-0.41%		12.10
-0.15
-1.22%		12.15
0.05
0.41%		12.30
0.15
1.23%		12.20
-0.1
-0.81%		 　12.15
-0.05
-0.41%		12.50
0.35
2.88%		12.45
-0.05
-0.4%		12.30
-0.15
-1.2%		12.10
-0.2
-1.63%		12.10
0
0%		 12.25
0.15
1.24%		12.10
-0.15
-1.22%		12.10
0
0%		 　　　12.60
0.5
4.13%		13.05
0.45
3.57%		12.95
-0.1
-0.77%		12.65
-0.3
-2.32%		12.70
0.05
0.4%		 　12.65
-0.05
-0.39%		 12.4
10 月12.60
-0.05
-0.4%		12.45
-0.15
-1.19%		13.05
0.6
4.82%		12.85
-0.2
-1.53%		 　12.75
-0.1
-0.78%		13.10
0.35
2.75%		12.80
-0.3
-2.29%		 12.60
-0.2
-1.56%		 　12.30
-0.3
-2.38%		12.75
0.45
3.66%		12.45
-0.3
-2.35%		12.65
0.2
1.61%		12.95
0.3
2.37%		 　13.00
0.05
0.39%		12.90
-0.1
-0.77%		12.80
-0.1
-0.78%		12.75
-0.05
-0.39%		12.55
-0.2
-1.57%		 　12.65
0.1
0.8%		12.65
0
0%		13.10
0.45
3.56%		12.45
-0.65
-4.96%		12.72
11 月12.45
0
0%		 　12.35
-0.1
-0.8%		12.35
0
0%		12.30
-0.05
-0.4%		12.45
0.15
1.22%		12.35
-0.1
-0.8%		 　12.15
-0.2
-1.62%		12.10
-0.05
-0.41%		12.00
-0.1
-0.83%		12.00
0
0%		12.05
0.05
0.42%		 　12.05
0
0%		12.05
0
0%		12.00
-0.05
-0.41%		11.90
-0.1
-0.83%		11.95
0.05
0.42%		 　12.00
0.05
0.42%		12.05
0.05
0.42%		12.15
0.1
0.83%		12.40
0.25
2.06%		12.30
-0.1
-0.81%		 12.17
12 月　12.30
0
0%		12.20
-0.1
-0.81%		12.15
-0.05
-0.41%		12.10
-0.05
-0.41%		12.10
0
0%		 　12.20
0.1
0.83%		12.25
0.05
0.41%		12.25
0
0%		12.15
-0.1
-0.82%		12.20
0.05
0.41%		 　12.05
-0.15
-1.23%		12.05
0
0%		12.05
0
0%		12.10
0.05
0.41%		12.25
0.15
1.24%		 　12.35
0.1
0.82%		12.25
-0.1
-0.81%		12.20
-0.05
-0.41%		12.20
0
0%		12.30
0.1
0.82%		 　12.40
0.1
0.81%		12.35
-0.05
-0.4%		12.21

說明:最高漲幅:6.69%最低跌幅:-4.96% 最高價:15.05最低價:10.90平均價:12.32,灰色底表示週末,漲124天(28.45)元,跌157天(-26.2)元,平盤29天
7%=2,6%=1,5%=6,4%=18,3%=7,2%=26,1%=31,0%=62,-0%=3,-1%=3,-2%=10,-3%=34,-4%=45,-5%=62,

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 2303 44320016 6754 522929712 11.80 11.90 11.65 11.80 0.10 0% 11.80 1698 11.85 3180 19.67
2013-01-03 2303 171773020 23412 2110046612 11.95 12.55 11.95 12.35 0.55 4.66% 12.35 452 12.40 2024 20.58
2013-01-04 2303 106856008 17103 1319974455 12.35 12.55 12.20 12.40 0.05 0.4% 12.40 533 12.45 1951 20.67
2013-01-07 2303 55917332 9195 684808915 12.40 12.40 12.10 12.20 0.20 -1.61% 12.20 836 12.25 1021 20.33
2013-01-08 2303 55647575 8814 674918445 12.20 12.35 12.00 12.10 0.10 -0.82% 12.05 3411 12.10 418 20.17
2013-01-09 2303 70863789 12392 846292676 12.00 12.05 11.85 11.85 0.25 -2.07% 11.85 2206 11.90 1075 19.75
2013-01-10 2303 54746300 7692 650899909 12.00 12.00 11.80 11.80 0.05 -0.42% 11.80 4454 11.85 58 19.67
2013-01-11 2303 31247653 5038 370372244 11.90 11.95 11.80 11.85 0.05 0.42% 11.85 925 11.90 2221 19.75
2013-01-14 2303 37858051 5342 445761985 11.85 11.85 11.70 11.80 0.05 -0.42% 11.80 639 11.85 1980 19.67
2013-01-15 2303 47248100 7395 552047422 11.85 11.85 11.60 11.65 0.15 -1.27% 11.60 1788 11.65 287 19.42
2013-01-16 2303 42384484 7860 491397529 11.65 11.70 11.50 11.50 0.15 -1.29% 11.50 1769 11.55 836 19.17
2013-01-17 2303 52357386 9202 595733767 11.60 11.60 11.20 11.20 0.30 -2.61% 11.20 3568 11.25 197 18.67
2013-01-18 2303 48558324 6007 553750551 11.30 11.55 11.30 11.50 0.30 2.68% 11.45 4981 11.50 1221 19.17
2013-01-21 2303 19466956 3189 222140195 11.40 11.45 11.35 11.45 0.05 -0.43% 11.40 310 11.45 613 19.08
2013-01-22 2303 14579465 2514 166913717 11.45 11.50 11.35 11.50 0.05 0.44% 11.45 1318 11.50 1192 19.17
2013-01-23 2303 31268625 4548 358238774 11.40 11.60 11.40 11.45 0.05 -0.43% 11.45 869 11.50 904 19.08
2013-01-24 2303 35589934 4732 408495289 11.40 11.60 11.35 11.40 0.05 -0.44% 11.40 2208 11.45 80 19.00
2013-01-25 2303 30430010 5587 344237710 11.40 11.50 11.25 11.25 0.15 -1.32% 11.25 1271 11.30 1056 18.75
2013-01-28 2303 15135766 3105 171845943 11.30 11.45 11.30 11.35 0.10 0.89% 11.35 1573 11.40 1626 18.92
2013-01-29 2303 40765900 5178 469038400 11.45 11.60 11.40 11.55 0.20 1.76% 11.55 1090 11.60 4126 19.25
2013-01-30 2303 40018292 5465 463300568 11.65 11.65 11.50 11.65 0.10 0.87% 11.60 119 11.65 3236 19.42
2013-01-31 2303 33537904 4830 386535632 11.65 11.65 11.45 11.50 0.15 -1.29% 11.45 2831 11.50 764 19.17
2013-02-01 2303 26031567 4934 301574408 11.50 11.65 11.50 11.60 0.10 0.87% 11.55 953 11.60 976 19.33
2013-02-04 2303 25603175 4602 298043498 11.65 11.70 11.55 11.65 0.05 0.43% 11.60 1085 11.65 1134 19.42
2013-02-05 2303 28816886 4985 329836397 11.60 11.60 11.40 11.40 0.25 -2.15% 11.40 1587 11.45 1049 19.00
2013-02-06 2303 26463556 4942 301099639 11.35 11.45 11.35 11.35 0.05 -0.44% 11.35 841 11.40 1758 18.92
2013-02-18 2303 81393644 13455 909502513 11.35 11.35 11.05 11.15 0.20 -1.76% 11.15 638 11.20 2820 18.58
2013-02-19 2303 48857085 7263 551161105 11.15 11.40 11.10 11.35 0.20 1.79% 11.30 516 11.35 2159 18.92
2013-02-20 2303 43724555 6123 492532976 11.40 11.40 11.20 11.25 0.10 -0.88% 11.25 2277 11.30 1794 18.75
2013-02-21 2303 27672141 3938 309141679 11.20 11.25 11.15 11.15 0.10 -0.89% 11.10 4987 11.15 160 18.58
2013-02-22 2303 35230683 5526 394881430 11.15 11.30 11.15 11.20 0.05 0.45% 11.20 594 11.25 2544 18.67
2013-02-23 2303 15674165 2817 176169014 11.30 11.30 11.20 11.20 0.00 0% 11.20 1467 11.25 742 18.67
2013-02-25 2303 25701254 3470 289268086 11.25 11.35 11.20 11.25 0.05 0.45% 11.25 441 11.30 3826 18.75
2013-02-26 2303 34061135 4800 379078828 11.15 11.20 11.10 11.10 0.15 -1.33% 11.10 706 11.15 1538 18.50
2013-02-27 2303 28619156 4693 317421751 11.05 11.15 11.00 11.10 0.00 0% 11.10 408 11.15 1606 18.50
2013-03-01 2303 27581805 4591 306328402 11.15 11.20 11.05 11.05 0.05 -0.45% 11.05 5117 11.10 1772 18.42
2013-03-04 2303 49657718 8305 544096024 11.05 11.10 10.90 10.90 0.15 -1.36% 10.90 2593 10.95 1622 18.17
2013-03-05 2303 45539941 7344 504943906 10.95 11.15 10.95 11.10 0.20 1.83% 11.10 275 11.15 2312 18.50
2013-03-06 2303 31266819 5333 348206045 11.20 11.25 11.05 11.20 0.10 0.9% 11.15 549 11.20 3524 18.67
2013-03-07 2303 26062875 4678 289867732 11.20 11.20 11.05 11.10 0.10 -0.89% 11.05 3126 11.10 55 18.50
2013-03-08 2303 37292464 5176 413773404 11.10 11.20 11.05 11.05 0.05 -0.45% 11.05 3289 11.10 226 18.42
2013-03-11 2303 29688817 4746 330286551 11.10 11.20 11.05 11.10 0.05 0.45% 11.10 1680 11.15 389 18.50
2013-03-12 2303 56259834 8800 631977353 11.10 11.35 11.05 11.20 0.10 0.9% 11.20 609 11.25 2700 18.67
2013-03-13 2303 35908364 5184 399198152 11.25 11.25 11.05 11.10 0.10 -0.89% 11.05 4028 11.10 5405 18.50
2013-03-14 2303 165141533 24531 1932973793 11.80 11.80 11.60 11.60 0.50 4.5% 11.60 5478 11.65 664 19.33
2013-03-15 2303 83582644 11329 969188299 11.70 11.70 11.50 11.60 0.00 0% 11.55 2237 11.60 350 19.33
2013-03-18 2303 54681507 8462 618512579 11.45 11.45 11.20 11.20 0.40 -3.45% 11.20 1596 11.25 362 18.67
2013-03-19 2303 42265719 6514 475646493 11.25 11.35 11.20 11.20 0.00 0% 11.20 2779 11.25 179 18.67
2013-03-20 2303 34494393 6673 385040983 11.15 11.25 11.10 11.15 0.05 -0.45% 11.10 6281 11.15 505 18.58
2013-03-21 2303 28500764 4873 318214706 11.10 11.25 11.10 11.10 0.05 -0.45% 11.10 3211 11.15 82 18.50
2013-03-22 2303 26058852 5368 290050555 11.10 11.20 11.10 11.10 0.00 0% 11.10 1619 11.15 2916 18.50
2013-03-25 2303 23981712 4524 267484625 11.15 11.20 11.10 11.15 0.05 0.45% 11.15 86 11.20 2990 18.58
2013-03-26 2303 38920341 4803 436490032 11.20 11.30 11.15 11.25 0.10 0.9% 11.20 2787 11.25 1106 18.75
2013-03-27 2303 27280481 5346 305621531 11.25 11.30 11.15 11.15 0.10 -0.89% 11.15 1504 11.20 1093 18.58
2013-03-28 2303 25189979 3481 280845340 11.25 11.25 11.10 11.10 0.05 -0.45% 11.10 5811 11.15 1035 18.50
2013-03-29 2303 19801633 3748 221361198 11.15 11.25 11.10 11.20 0.10 0.9% 11.15 3306 11.20 495 18.67
2013-04-01 2303 14979544 2829 167313020 11.20 11.25 11.10 11.15 0.05 -0.45% 11.15 202 11.20 1930 18.58
2013-04-02 2303 31864287 4955 358071983 11.15 11.30 11.15 11.25 0.10 0.9% 11.20 1731 11.25 855 18.75
2013-04-03 2303 31841897 4916 359004539 11.30 11.35 11.20 11.30 0.05 0.44% 11.25 1734 11.30 386 18.83
2013-04-08 2303 50278043 8267 555038123 11.10 11.15 10.95 11.05 0.25 -2.21% 11.05 1299 11.10 250 18.42
2013-04-09 2303 32469260 5046 359742553 11.10 11.15 11.00 11.10 0.05 0.45% 11.05 2649 11.10 230 18.50
2013-04-10 2303 40712526 6676 449500936 11.00 11.10 11.00 11.00 0.10 -0.9% 10.95 5585 11.00 484 18.33
2013-04-11 2303 45541851 7921 509012454 11.10 11.30 11.05 11.20 0.20 1.82% 11.15 776 11.20 837 18.67
2013-04-12 2303 32646095 3436 364079139 11.25 11.25 11.05 11.05 0.15 -1.34% 11.05 6637 11.10 192 18.42
2013-04-15 2303 25573043 4533 284319673 11.05 11.20 11.05 11.05 0.00 0% 11.05 2476 11.10 683 18.42
2013-04-16 2303 34539952 3978 385029467 11.00 11.25 11.00 11.25 0.20 1.81% 11.20 302 11.25 2847 18.75
2013-04-17 2303 34777274 4931 390593395 11.25 11.30 11.15 11.20 0.05 -0.44% 11.20 397 11.25 2552 18.67
2013-04-18 2303 31814388 3870 353997637 11.15 11.20 11.05 11.10 0.10 -0.89% 11.05 5766 11.10 317 18.50
2013-04-19 2303 78392178 11829 888830632 11.20 11.45 11.15 11.35 0.25 2.25% 11.30 4049 11.35 192 18.92
2013-04-22 2303 25456885 4499 286562243 11.35 11.35 11.20 11.20 0.15 -1.32% 11.20 1406 11.25 6723 18.67
2013-04-23 2303 22744844 3011 255152152 11.25 11.30 11.15 11.20 0.00 0% 11.15 2191 11.20 2171 18.67
2013-04-24 2303 30072007 5543 340388243 11.30 11.40 11.20 11.40 0.20 1.79% 11.35 488 11.40 3865 19.00
2013-04-25 2303 31985467 4934 361352870 11.35 11.40 11.25 11.30 0.10 -0.88% 11.25 875 11.30 2698 18.83
2013-04-26 2303 29071734 4326 327592105 11.30 11.35 11.20 11.20 0.10 -0.88% 11.20 913 11.25 1400 18.67
2013-04-29 2303 30661656 6134 342659695 11.20 11.25 11.10 11.10 0.10 -0.89% 11.10 3645 11.15 1335 18.50
2013-04-30 2303 42405288 5881 476938632 11.20 11.30 11.20 11.25 0.15 1.35% 11.20 2332 11.25 1024 18.75
2013-05-02 2303 23375248 4387 262621319 11.20 11.30 11.15 11.20 0.05 -0.44% 11.20 1869 11.25 819 18.67
2013-05-03 2303 45896056 7141 521814464 11.20 11.50 11.20 11.40 0.20 1.79% 11.35 1303 11.40 584 19.00
2013-05-06 2303 109090364 15593 1271292184 11.50 11.80 11.45 11.80 0.40 3.51% 11.75 966 11.80 7070 19.67
2013-05-07 2303 61595341 7543 717633998 11.70 11.75 11.55 11.60 0.20 -1.69% 11.60 6087 11.65 404 18.71
2013-05-08 2303 172431157 22597 2057195612 11.65 12.10 11.65 12.10 0.50 4.31% 12.05 2042 12.10 4912 19.52
2013-05-09 2303 189203612 22549 2147483647 12.30 12.30 11.90 11.90 0.20 -1.65% 11.90 2185 11.95 2228 19.19
2013-05-10 2303 232058433 25101 2147483647 12.00 12.65 11.90 12.60 0.70 5.88% 12.55 1107 12.60 12660 20.32
2013-05-13 2303 309283611 31631 2147483647 12.80 13.10 12.80 13.05 0.45 3.57% 13.00 1822 13.05 1295 21.05
2013-05-14 2303 118893871 15591 1543987881 13.15 13.15 12.80 12.95 0.10 -0.77% 12.95 1516 13.00 760 20.89
2013-05-15 2303 109217312 14357 1407853864 12.95 13.05 12.70 13.00 0.05 0.39% 12.95 1563 13.00 979 12.50
2013-05-16 2303 169994575 21685 2147483647 13.10 13.60 12.90 13.35 0.35 2.69% 13.30 2402 13.35 389 12.84
2013-05-17 2303 74653699 11090 993778094 13.35 13.50 13.10 13.15 0.20 -1.5% 13.15 3607 13.20 152 12.64
2013-05-20 2303 76722558 9580 1024825303 13.25 13.45 13.15 13.45 0.30 2.28% 13.45 297 13.50 5678 12.93
2013-05-21 2303 170738619 22292 2147483647 13.50 14.10 13.50 14.10 0.65 4.83% 14.05 605 14.10 9 13.56
2013-05-22 2303 158934359 18105 2147483647 14.20 14.20 13.90 13.90 0.20 -1.42% 13.90 3247 13.95 895 13.37
2013-05-23 2303 135206783 20513 1834821300 13.85 13.90 13.35 13.40 0.50 -3.6% 13.35 1940 13.40 1236 12.88
2013-05-24 2303 78792981 11246 1051890580 13.45 13.60 13.15 13.25 0.15 -1.12% 13.20 1843 13.25 1791 12.74
2013-05-27 2303 106876927 15617 1452901315 13.30 13.85 13.20 13.85 0.60 4.53% 13.80 744 13.85 819 13.32
2013-05-28 2303 65083947 9217 890836277 13.80 13.80 13.60 13.60 0.25 -1.81% 13.60 2680 13.65 169 13.08
2013-05-29 2303 71219366 9924 982446121 13.85 13.95 13.65 13.65 0.05 0.37% 13.65 619 13.70 2376 13.13
2013-05-30 2303 68641871 10404 922471814 13.50 13.60 13.30 13.50 0.15 -1.1% 13.45 372 13.50 1639 12.98
2013-05-31 2303 61123148 8739 820216624 13.65 13.70 13.20 13.20 0.30 -2.22% 13.20 8338 13.30 168 12.69
2013-06-03 2303 56647065 9219 750226235 13.05 13.45 13.00 13.40 0.20 1.52% 13.40 2196 13.45 2650 12.88
2013-06-04 2303 131356559 16204 1799814890 13.50 13.90 13.40 13.90 0.50 3.73% 13.85 210 13.90 3337 13.37
2013-06-05 2303 61111242 8253 842800784 13.90 13.90 13.70 13.70 0.20 -1.44% 13.70 1334 13.75 169 13.17
2013-06-06 2303 68990220 10483 929142155 13.50 13.65 13.35 13.45 0.25 -1.82% 13.45 291 13.50 1964 12.93
2013-06-07 2303 51354197 7153 687211158 13.45 13.60 13.25 13.30 0.15 -1.12% 13.30 3 13.35 684 12.79
2013-06-10 2303 68025279 8341 927605202 13.55 13.75 13.45 13.65 0.35 2.63% 13.65 282 13.70 3657 13.13
2013-06-11 2303 49679548 7608 675985506 13.65 13.70 13.50 13.50 0.15 -1.1% 13.50 2377 13.55 53 12.98
2013-06-13 2303 82082405 10872 1085575215 13.30 13.45 13.10 13.10 0.40 -2.96% 13.10 2748 13.15 239 12.60
2013-06-14 2303 57363680 7831 757133168 13.20 13.30 13.10 13.10 0.00 0% 13.10 716 13.15 102 12.60
2013-06-17 2303 33274471 5122 438274925 13.10 13.30 13.05 13.30 0.20 1.53% 13.25 408 13.30 2625 12.79
2013-06-18 2303 66045211 7555 885833812 13.40 13.55 13.25 13.55 0.25 1.88% 13.50 392 13.55 2644 13.03
2013-06-19 2303 43184729 6269 583357422 13.60 13.70 13.35 13.35 0.20 -1.48% 13.35 242 13.40 31 12.84
2013-06-20 2303 72739412 11297 953597034 13.20 13.30 12.95 13.00 0.35 -2.62% 13.00 687 13.05 813 12.50
2013-06-21 2303 130534545 14656 1630483698 12.55 12.70 12.30 12.55 0.45 -3.46% 12.55 735 12.60 2009 12.07
2013-06-24 2303 88151587 11535 1125357909 12.55 13.00 12.50 12.80 0.25 1.99% 12.80 1555 12.85 201 12.31
2013-06-25 2303 76493390 9200 977834573 12.80 12.95 12.50 12.70 0.10 -0.78% 12.70 1732 12.75 110 12.21
2013-06-26 2303 143036877 15254 1924328832 13.15 13.55 13.15 13.55 0.85 6.69% 13.55 25141 0.00 0 13.03
2013-06-27 2303 267360304 31193 2147483647 14.00 14.45 14.00 14.45 0.90 6.64% 14.45 73055 0.00 0 13.89
2013-06-28 2303 180666473 24688 2147483647 14.55 14.55 14.30 14.50 0.05 0.35% 14.45 188 14.50 3292 13.94
2013-07-01 2303 157630239 20899 2147483647 14.50 15.40 14.50 15.05 0.55 3.79% 15.05 1679 15.10 268 14.47
2013-07-02 2303 136519527 16865 2025594066 15.10 15.20 14.60 14.70 0.35 -2.33% 14.65 780 14.70 1328 14.13
2013-07-03 2303 115676367 13793 1694458940 14.55 14.85 14.50 14.55 0.15 -1.02% 14.55 523 14.60 309 13.99
2013-07-04 2303 108114214 11296 1599087977 14.70 15.05 14.60 14.65 0.10 0.69% 14.60 2339 14.65 1049 14.09
2013-07-05 2303 143241018 13046 2122288392 14.90 14.95 14.70 14.80 0.15 1.02% 14.80 2263 14.85 716 14.23
2013-07-08 2303 124477438 13115 1798928493 14.60 14.90 14.05 14.10 0.00 -4.73% 14.10 1923 14.15 89 13.56
2013-07-09 2303 75287512 9201 1065553274 14.10 14.30 13.95 14.25 0.15 1.06% 14.20 237 14.25 754 13.70
2013-07-10 2303 80300744 10304 1132337237 14.10 14.30 13.85 13.90 0.35 -2.46% 13.90 600 13.95 588 13.37
2013-07-11 2303 119774151 14529 1699437787 14.10 14.50 13.95 14.50 0.60 4.32% 14.45 450 14.50 3954 13.94
2013-07-12 2303 81327000 10205 1156994620 14.35 14.35 14.10 14.25 0.25 -1.72% 14.20 782 14.25 11 13.70
2013-07-15 2303 74064134 11529 1057489213 14.30 14.40 14.15 14.40 0.15 1.05% 14.35 814 14.40 1121 13.85
2013-07-16 2303 97557462 14090 1374650155 14.35 14.35 13.90 13.95 0.45 -3.13% 13.95 757 14.00 522 13.41
2013-07-17 2303 172202293 24252 2147483647 13.80 13.80 13.35 13.35 0.60 -4.3% 13.35 4126 13.40 274 12.84
2013-07-18 2303 104349891 15183 1392956873 13.30 13.50 13.20 13.35 0.00 0% 13.35 1902 13.40 137 12.84
2013-07-19 2303 171041937 20018 2147483647 13.05 13.15 12.55 12.75 0.60 -4.49% 12.75 92 12.80 1523 12.26
2013-07-22 2303 75375299 11099 966986181 12.65 13.05 12.65 13.00 0.25 1.96% 12.95 963 13.00 136 12.50
2013-07-23 2303 121041720 16794 1623670440 13.15 13.60 13.15 13.50 0.50 3.85% 13.45 1378 13.50 442 12.98
2013-07-24 2303 69303189 8954 939865376 13.60 13.65 13.50 13.50 0.00 0% 13.50 2513 13.55 306 12.98
2013-07-25 2303 51028173 7986 691224936 13.60 13.70 13.40 13.40 0.10 -0.74% 13.40 451 13.45 429 12.88
2013-07-26 2303 58113179 8628 789208912 13.60 13.70 13.40 13.70 0.30 2.24% 13.65 389 13.70 490 13.17
2013-07-29 2303 58111331 10055 782553091 13.70 13.70 13.25 13.25 0.45 -3.28% 13.25 3067 13.30 26 12.74
2013-07-30 2303 55868541 7700 752672832 13.30 13.60 13.30 13.50 0.25 1.89% 13.45 1294 13.50 526 12.98
2013-07-31 2303 32300759 4584 433562268 13.50 13.55 13.35 13.35 0.15 -1.11% 13.35 182 13.40 397 12.84
2013-08-01 2303 28628920 4512 383140719 13.50 13.50 13.30 13.30 0.05 -0.37% 13.30 1370 13.35 97 12.79
2013-08-02 2303 53153696 7514 702866850 13.40 13.45 13.10 13.15 0.15 -1.13% 13.15 980 13.20 1020 12.64
2013-08-05 2303 29363900 5817 390071021 13.15 13.35 13.15 13.35 0.20 1.52% 13.30 797 13.35 1785 12.84
2013-08-06 2303 65067518 8811 854105384 13.40 13.40 13.00 13.05 0.30 -2.25% 13.05 1376 13.10 438 12.55
2013-08-07 2303 81782536 10912 1049425134 12.90 12.95 12.75 12.75 0.30 -2.3% 12.75 941 12.80 1184 12.26
2013-08-08 2303 131301520 17972 1636444859 12.55 12.75 12.30 12.45 0.30 -2.35% 12.45 547 12.50 1690 11.97
2013-08-09 2303 64990735 9265 804302535 12.45 12.55 12.30 12.30 0.15 -1.2% 12.30 4865 12.35 83 12.81
2013-08-12 2303 47086389 5753 583698872 12.40 12.50 12.35 12.35 0.05 0.41% 12.35 656 12.40 735 12.86
2013-08-13 2303 42670869 6259 531573711 12.40 12.55 12.40 12.50 0.15 1.21% 12.50 114 12.55 4333 13.02
2013-08-14 2303 41691767 7703 514422566 12.50 12.50 12.25 12.30 0.20 -1.6% 12.30 872 12.35 334 12.81
2013-08-15 2303 77439173 13001 936004051 12.15 12.15 12.00 12.05 0.25 -2.03% 12.05 601 12.10 3034 12.55
2013-08-16 2303 78156549 10656 934037915 11.85 12.05 11.85 11.95 0.10 -0.83% 11.95 3780 12.00 835 12.45
2013-08-19 2303 33581913 7167 399268584 11.95 11.95 11.85 11.85 0.10 -0.84% 11.85 2156 11.90 88 12.34
2013-08-20 2303 49094720 8582 584640900 11.85 12.05 11.80 11.80 0.05 -0.42% 11.80 6704 11.85 292 12.29
2013-08-22 2303 108612179 17030 1259389642 11.70 11.80 11.45 11.75 0.05 -0.42% 11.70 1010 11.75 461 12.24
2013-08-23 2303 134114075 18280 1629246835 12.00 12.30 11.95 12.25 0.50 4.26% 12.20 1534 12.25 662 12.76
2013-08-26 2303 64755589 11959 792675640 12.30 12.35 12.10 12.30 0.05 0.41% 12.25 1497 12.30 566 12.81
2013-08-27 2303 51067964 8295 622376706 12.25 12.25 12.10 12.20 0.10 -0.81% 12.15 462 12.20 696 12.71
2013-08-28 2303 36410197 6140 437950264 12.00 12.10 11.95 12.05 0.15 -1.23% 12.05 213 12.10 571 12.55
2013-08-29 2303 37840932 6839 455999761 12.05 12.15 12.00 12.00 0.05 -0.41% 12.00 3413 12.05 885 12.50
2013-08-30 2303 52420820 6551 639777278 12.10 12.30 12.05 12.30 0.30 2.5% 12.25 419 12.30 6006 12.81
2013-09-02 2303 31464948 4650 384367747 12.30 12.30 12.15 12.25 0.05 -0.41% 12.20 530 12.25 48 12.76
2013-09-03 2303 33949034 5347 413299512 12.30 12.35 12.10 12.10 0.15 -1.22% 12.10 3095 12.15 202 12.60
2013-09-04 2303 29259943 5855 354309539 12.10 12.20 12.00 12.15 0.05 0.41% 12.15 156 12.20 1880 12.66
2013-09-05 2303 41516274 6819 508932678 12.25 12.30 12.20 12.30 0.15 1.23% 12.25 694 12.30 4454 12.81
2013-09-06 2303 29777429 5098 365544269 12.30 12.35 12.20 12.20 0.10 -0.81% 12.20 1529 12.25 493 12.71
2013-09-09 2303 34446008 5649 418303618 12.20 12.25 12.05 12.15 0.05 -0.41% 12.10 2321 12.15 211 12.66
2013-09-10 2303 82979572 12174 1025957032 12.25 12.50 12.20 12.50 0.35 2.88% 12.45 1098 12.50 4560 13.02
2013-09-11 2303 64675539 8885 802160184 12.50 12.60 12.20 12.45 0.05 -0.4% 12.40 1381 12.45 2146 12.97
2013-09-12 2303 49602751 8680 608192289 12.30 12.40 12.15 12.30 0.15 -1.2% 12.25 524 12.30 1925 12.81
2013-09-13 2303 34487567 5695 420057107 12.30 12.30 12.10 12.10 0.20 -1.63% 12.10 2799 12.15 592 12.60
2013-09-14 2303 16345672 3215 197968890 12.10 12.20 12.10 12.10 0.00 0% 12.10 552 12.15 786 12.60
2013-09-16 2303 40432521 6116 494154510 12.20 12.30 12.15 12.25 0.15 1.24% 12.20 2576 12.25 300 12.76
2013-09-17 2303 26773474 5229 324317140 12.20 12.20 12.05 12.10 0.15 -1.22% 12.10 1348 12.15 2243 12.60
2013-09-18 2303 24348396 3402 295433421 12.10 12.20 12.10 12.10 0.00 0% 12.10 3025 12.15 240 12.60
2013-09-23 2303 123327096 17649 1537679682 12.10 12.65 12.10 12.60 0.50 4.13% 12.60 2196 12.65 5843 13.13
2013-09-24 2303 196425003 26263 2147483647 12.70 13.35 12.70 13.05 0.45 3.57% 13.00 5324 13.05 68 13.59
2013-09-25 2303 87116225 12827 1129861048 13.05 13.15 12.85 12.95 0.10 -0.77% 12.90 554 12.95 3370 13.49
2013-09-26 2303 90255788 12428 1147378046 12.95 12.95 12.60 12.65 0.30 -2.32% 12.65 2321 12.70 231 13.18
2013-09-27 2303 62925715 8771 801255276 12.70 12.85 12.60 12.70 0.05 0.4% 12.70 3707 12.75 13 13.23
2013-09-30 2303 48468284 7030 613028851 12.60 12.80 12.50 12.65 0.05 -0.39% 12.65 4693 12.70 132 13.18
2013-10-01 2303 30237449 5588 382555110 12.60 12.75 12.60 12.60 0.05 -0.4% 12.55 2994 12.60 373 13.13
2013-10-02 2303 42546314 7687 533153525 12.60 12.70 12.45 12.45 0.15 -1.19% 12.45 4256 12.50 431 12.97
2013-10-03 2303 121429748 18931 1568035619 12.55 13.05 12.55 13.05 0.60 4.82% 13.00 363 13.05 91 13.59
2013-10-04 2303 45065117 7547 581606324 13.00 13.05 12.80 12.85 0.20 -1.53% 12.85 2707 12.90 1194 13.39
2013-10-07 2303 29175086 4998 372366857 12.80 12.85 12.70 12.75 0.10 -0.78% 12.70 3732 12.75 601 13.28
2013-10-08 2303 51280942 6661 662462646 12.75 13.10 12.70 13.10 0.35 2.75% 13.05 379 13.10 2048 13.65
2013-10-09 2303 40568105 6526 523158860 13.00 13.00 12.80 12.80 0.30 -2.29% 12.80 2437 12.85 192 13.33
2013-10-11 2303 73614425 9697 941231281 12.95 13.00 12.60 12.60 0.20 -1.56% 12.60 111 12.65 126 13.13
2013-10-14 2303 55427515 7759 688132060 12.60 12.65 12.25 12.30 0.30 -2.38% 12.30 2844 12.35 950 12.81
2013-10-15 2303 58857333 8197 744332106 12.40 12.80 12.40 12.75 0.45 3.66% 12.75 464 12.80 3226 13.28
2013-10-16 2303 37300790 5753 468929299 12.60 12.75 12.45 12.45 0.30 -2.35% 12.45 2870 12.50 724 12.97
2013-10-17 2303 37690068 5520 477229318 12.60 12.80 12.55 12.65 0.20 1.61% 12.65 1747 12.70 729 13.18
2013-10-18 2303 70023628 11041 903318494 12.80 12.95 12.75 12.95 0.30 2.37% 12.90 755 12.95 5961 13.49
2013-10-21 2303 49323374 7057 639699031 13.00 13.05 12.85 13.00 0.05 0.39% 12.95 2468 13.00 2703 13.54
2013-10-22 2303 45441736 7937 588992091 12.90 13.05 12.80 12.90 0.10 -0.77% 12.90 681 12.95 236 13.44
2013-10-23 2303 31831614 5493 410096443 12.95 13.00 12.80 12.80 0.10 -0.78% 12.80 3431 12.85 29 13.33
2013-10-24 2303 30077133 5136 382563875 12.70 12.80 12.65 12.75 0.05 -0.39% 12.70 736 12.75 1086 13.28
2013-10-25 2303 51715448 7436 650780992 12.70 12.75 12.45 12.55 0.20 -1.57% 12.55 433 12.60 397 13.07
2013-10-28 2303 33907589 4826 428883279 12.55 12.75 12.50 12.65 0.10 0.8% 12.60 2234 12.65 127 13.18
2013-10-29 2303 34588137 4468 438444617 12.65 12.80 12.60 12.65 0.00 0% 12.65 164 12.70 1924 13.18
2013-10-30 2303 94599321 14815 1226899204 12.75 13.10 12.70 13.10 0.45 3.56% 13.05 1678 13.10 7995 13.65
2013-10-31 2303 144295882 22257 1819565882 12.90 12.90 12.45 12.45 0.65 -4.96% 12.40 6277 12.45 87 12.97
2013-11-01 2303 38868954 9942 483479821 12.50 12.50 12.40 12.45 0.00 0% 12.45 215 12.50 1103 12.97
2013-11-04 2303 52763960 6778 650782729 12.40 12.40 12.25 12.35 0.10 -0.8% 12.35 69 12.40 1842 11.88
2013-11-05 2303 33532848 5634 415420709 12.30 12.50 12.30 12.35 0.00 0% 12.35 91 12.40 340 11.88
2013-11-06 2303 34671816 5941 427205609 12.35 12.40 12.25 12.30 0.05 -0.4% 12.30 478 12.35 386 11.83
2013-11-07 2303 27328133 4605 337499461 12.30 12.45 12.25 12.45 0.15 1.22% 12.40 152 12.45 1444 11.97
2013-11-08 2303 13344715 2422 164806188 12.35 12.40 12.30 12.35 0.10 -0.8% 12.30 2959 12.35 528 11.88
2013-11-11 2303 27477212 4798 335714146 12.30 12.35 12.15 12.15 0.20 -1.62% 12.15 5132 12.20 756 11.68
2013-11-12 2303 37813617 5980 457867906 12.15 12.25 12.00 12.10 0.05 -0.41% 12.05 2032 12.10 154 11.63
2013-11-13 2303 52608444 6919 632670079 12.05 12.10 11.95 12.00 0.10 -0.83% 11.95 7269 12.00 141 11.54
2013-11-14 2303 36345610 6569 437478270 12.00 12.10 12.00 12.00 0.00 0% 12.00 11454 12.05 1753 11.54
2013-11-15 2303 21781517 4172 263082204 12.10 12.15 12.00 12.05 0.05 0.42% 12.00 10049 12.05 1243 11.59
2013-11-18 2303 17199250 3080 207395450 12.10 12.15 12.00 12.05 0.00 0% 12.00 6573 12.05 1332 11.59
2013-11-19 2303 31939361 5184 384287332 12.10 12.10 12.00 12.05 0.00 0% 12.00 5109 12.05 898 11.59
2013-11-20 2303 24019785 3391 288939070 12.05 12.10 12.00 12.00 0.05 -0.41% 12.00 4893 12.05 277 11.54
2013-11-21 2303 28070985 4975 334099166 12.00 12.00 11.85 11.90 0.10 -0.83% 11.85 8150 11.90 376 11.44
2013-11-22 2303 13140239 3632 157172935 11.90 12.00 11.90 11.95 0.05 0.42% 11.95 248 12.00 1382 11.49
2013-11-25 2303 17847429 3765 214251042 12.05 12.10 11.95 12.00 0.05 0.42% 12.00 96 12.05 1714 11.54
2013-11-26 2303 28498167 4127 343830715 11.95 12.20 11.95 12.05 0.05 0.42% 12.05 2647 12.10 38 11.59
2013-11-27 2303 25451885 3656 308764177 12.05 12.20 12.05 12.15 0.10 0.83% 12.10 2585 12.15 1553 11.68
2013-11-28 2303 68521630 11542 847793920 12.20 12.45 12.20 12.40 0.25 2.06% 12.35 867 12.40 1586 11.92
2013-11-29 2303 39172303 5876 484126584 12.45 12.50 12.30 12.30 0.10 -0.81% 12.30 15 12.35 1279 11.83
2013-12-02 2303 25838599 5144 318904423 12.30 12.45 12.25 12.30 0.00 0% 12.30 1210 12.35 1335 11.83
2013-12-03 2303 25986948 4549 318041638 12.20 12.35 12.20 12.20 0.10 -0.81% 12.20 4572 12.25 21 11.73
2013-12-04 2303 29087440 5262 354171499 12.15 12.25 12.10 12.15 0.05 -0.41% 12.15 2112 12.20 796 11.68
2013-12-05 2303 17467782 3745 212344245 12.20 12.25 12.10 12.10 0.05 -0.41% 12.10 4643 12.15 92 11.63
2013-12-06 2303 24061765 3243 291540229 12.10 12.20 12.05 12.10 0.00 0% 12.10 414 12.15 344 11.63
2013-12-09 2303 33981614 5810 416561263 12.20 12.30 12.15 12.20 0.10 0.83% 12.20 1216 12.25 652 11.73
2013-12-10 2303 15839770 3830 194421664 12.25 12.30 12.20 12.25 0.05 0.41% 12.25 618 12.30 1483 11.78
2013-12-11 2303 18713181 4658 229229991 12.25 12.35 12.15 12.25 0.00 0% 12.20 651 12.25 1416 11.78
2013-12-12 2303 12011306 3427 146195933 12.20 12.25 12.15 12.15 0.10 -0.82% 12.15 212 12.20 91 11.68
2013-12-13 2303 13438961 2404 163954249 12.20 12.25 12.15 12.20 0.05 0.41% 12.20 725 12.25 2043 11.73
2013-12-16 2303 19614254 3884 237453986 12.15 12.20 12.05 12.05 0.15 -1.23% 12.05 1658 12.10 514 11.59
2013-12-17 2303 17641734 2932 213323105 12.15 12.15 12.05 12.05 0.00 0% 12.05 4020 12.10 579 11.59
2013-12-18 2303 20230360 3781 244060555 12.10 12.15 12.00 12.05 0.00 0% 12.00 6139 12.05 179 11.59
2013-12-19 2303 20174979 3777 244539870 12.15 12.20 12.05 12.10 0.05 0.41% 12.10 304 12.15 2308 11.63
2013-12-20 2303 40239981 5401 491667242 12.10 12.30 12.05 12.25 0.15 1.24% 12.20 530 12.25 664 11.78
2013-12-23 2303 44291070 5145 546805201 12.30 12.40 12.25 12.35 0.10 0.82% 12.30 4342 12.35 1120 11.88
2013-12-24 2303 21986182 3802 271459897 12.45 12.45 12.25 12.25 0.10 -0.81% 12.25 1851 12.30 4 11.78
2013-12-25 2303 22041232 3528 269698797 12.25 12.30 12.20 12.20 0.05 -0.41% 12.20 2176 12.25 118 11.73
2013-12-26 2303 16455557 2238 200813086 12.20 12.25 12.15 12.20 0.00 0% 12.20 1556 12.25 1476 11.73
2013-12-27 2303 33686450 4330 413619035 12.20 12.35 12.15 12.30 0.10 0.82% 12.30 1182 12.35 2517 11.83
2013-12-30 2303 26798170 4293 331459539 12.35 12.40 12.30 12.40 0.10 0.81% 12.35 2756 12.40 7125 11.92
2013-12-31 2303 29313031 4225 362498848 12.40 12.45 12.30 12.35 0.05 -0.4% 12.35 574 12.40 3689 11.88
2013-12-31 2303 29313031 4225 362498848 12.40 12.45 12.30 12.35 0.05 0% 12.35 574 12.40 3689 11.88