日月光(2311)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　26.15
0
0%		26.80
0.65
2.49%		26.20
-0.6
-2.24%		 　25.70
-0.5
-1.91%		25.25
-0.45
-1.75%		24.70
-0.55
-2.18%		25.70
1
4.05%		25.35
-0.35
-1.36%		 　25.50
0.15
0.59%		24.80
-0.7
-2.75%		24.75
-0.05
-0.2%		24.30
-0.45
-1.82%		24.80
0.5
2.06%		 　24.30
-0.5
-2.02%		24.30
0
0%		24.10
-0.2
-0.82%		24.20
0.1
0.41%		24.10
-0.1
-0.41%		 　24.70
0.6
2.49%		24.90
0.2
0.81%		24.60
-0.3
-1.2%		23.90
-0.7
-2.85%		24.97
2 月23.95
0.05
0.21%		 　24.30
0.35
1.46%		23.75
-0.55
-2.26%		24.00
0.25
1.05%		 　　　　　　　　　　23.60
-0.4
-1.67%		23.80
0.2
0.85%		25.15
1.35
5.67%		24.80
-0.35
-1.39%		24.95
0.15
0.6%		24.95
0
0%		 24.65
-0.3
-1.2%		24.30
-0.35
-1.42%		24.60
0.3
1.23%		 24.5
3 月25.15
0.55
2.24%		 　25.10
-0.05
-0.2%		25.30
0.2
0.8%		25.50
0.2
0.79%		25.40
-0.1
-0.39%		25.65
0.25
0.98%		 　25.50
-0.15
-0.58%		24.90
-0.6
-2.35%		24.80
-0.1
-0.4%		24.60
-0.2
-0.81%		24.50
-0.1
-0.41%		 　24.25
-0.25
-1.02%		24.20
-0.05
-0.21%		24.00
-0.2
-0.83%		24.05
0.05
0.21%		24.05
0
0%		 　24.20
0.15
0.62%		24.20
0
0%		24.20
0
0%		24.20
0
0%		24.50
0.3
1.24%		 24.66
4 月24.25
-0.25
-1.02%		24.50
0.25
1.03%		24.55
0.05
0.2%		 　　　24.10
-0.45
-1.83%		24.05
-0.05
-0.21%		24.05
0
0%		24.25
0.2
0.83%		24.30
0.05
0.21%		 　25.00
0.7
2.88%		25.05
0.05
0.2%		25.35
0.3
1.2%		25.10
-0.25
-0.99%		25.95
0.85
3.39%		 　26.00
0.05
0.19%		25.70
-0.3
-1.15%		26.15
0.45
1.75%		26.15
0
0%		25.85
-0.3
-1.15%		 　25.40
-0.45
-1.74%		25.45
0.05
0.2%		 25.1
5 月　25.70
0.25
0.98%		25.95
0.25
0.97%		 　26.05
0.1
0.39%		25.85
-0.2
-0.77%		25.85
0
0%		25.90
0.05
0.19%		25.90
0
0%		 　25.50
-0.4
-1.54%		25.25
-0.25
-0.98%		25.80
0.55
2.18%		25.70
-0.1
-0.39%		26.00
0.3
1.17%		 　25.90
-0.1
-0.38%		26.05
0.15
0.58%		26.10
0.05
0.19%		25.85
-0.25
-0.96%		25.90
0.05
0.19%		 　25.65
-0.25
-0.97%		25.70
0.05
0.19%		25.85
0.15
0.58%		25.55
-0.3
-1.16%		25.80
0.25
0.98%		25.8
6 月 　25.60
-0.2
-0.78%		25.35
-0.25
-0.98%		25.15
-0.2
-0.79%		24.30
-0.85
-3.38%		24.50
0.2
0.82%		 　24.95
0.45
1.84%		25.25
0.3
1.2%		 24.45
-0.8
-3.17%		24.35
-0.1
-0.41%		 　24.90
0.55
2.26%		25.30
0.4
1.61%		25.20
-0.1
-0.4%		24.80
-0.4
-1.59%		24.45
-0.35
-1.41%		 　24.60
0.15
0.61%		24.30
-0.3
-1.22%		24.60
0.3
1.23%		25.00
0.4
1.63%		25.15
0.15
0.6%		 24.92
7 月25.40
0.25
0.99%		25.50
0.1
0.39%		25.50
0
0%		25.50
0
0%		25.50
0
0%		 　24.80
-0.7
-2.75%		25.35
0.55
2.22%		25.25
-0.1
-0.39%		25.60
0.35
1.39%		25.60
0
0%		 　25.50
-0.1
-0.39%		25.35
-0.15
-0.59%		25.30
-0.05
-0.2%		25.00
-0.3
-1.19%		24.50
-0.5
-2%		 　25.10
0.6
2.45%		25.15
0.05
0.2%		25.25
0.1
0.4%		24.85
-0.4
-1.58%		25.10
0.25
1.01%		 　25.05
-0.05
-0.2%		24.35
-0.7
-2.79%		24.60
0.25
1.03%		25.17
8 月24.60
0
0%		24.85
0.25
1.02%		 　25.00
0.15
0.6%		24.65
-0.35
-1.4%		24.40
-0.25
-1.01%		24.40
0
0%		24.35
-0.05
-0.2%		 　24.25
-0.1
-0.41%		24.80
0.55
2.27%		24.85
0.05
0.2%		24.80
-0.05
-0.2%		24.90
0.1
0.4%		 　24.80
-0.1
-0.4%		24.75
-0.05
-0.2%		 24.90
0.15
0.61%		24.80
-0.1
-0.4%		 　24.80
0
0%		25.00
0.2
0.81%		25.20
0.2
0.8%		25.45
0.25
0.99%		26.45
1
3.93%		 24.91
9 月　26.80
0.35
1.32%		26.80
0
0%		26.85
0.05
0.19%		27.85
1
3.72%		27.85
0
0%		 　28.00
0.15
0.54%		28.50
0.5
1.79%		28.40
-0.1
-0.35%		27.80
-0.6
-2.11%		27.30
-0.5
-1.8%		27.20
-0.1
-0.37%		 27.40
0.2
0.74%		27.55
0.15
0.55%		27.00
-0.55
-2%		 　　　27.10
0.1
0.37%		27.95
0.85
3.14%		28.20
0.25
0.89%		28.00
-0.2
-0.71%		28.10
0.1
0.36%		 　28.50
0.4
1.42%		 27.69
10 月28.10
-0.4
-1.4%		28.35
0.25
0.89%		29.15
0.8
2.82%		29.20
0.05
0.17%		 　28.50
-0.7
-2.4%		28.90
0.4
1.4%		29.00
0.1
0.35%		 29.60
0.6
2.07%		 　29.05
-0.55
-1.86%		29.45
0.4
1.38%		29.20
-0.25
-0.85%		29.45
0.25
0.86%		29.30
-0.15
-0.51%		 　29.35
0.05
0.17%		29.00
-0.35
-1.19%		28.60
-0.4
-1.38%		28.80
0.2
0.7%		29.35
0.55
1.91%		 　29.05
-0.3
-1.02%		29.20
0.15
0.52%		29.50
0.3
1.03%		28.85
-0.65
-2.2%		29.06
11 月28.45
-0.4
-1.39%		 　28.35
-0.1
-0.35%		28.25
-0.1
-0.35%		28.55
0.3
1.06%		28.70
0.15
0.53%		29.10
0.4
1.39%		 　29.20
0.1
0.34%		29.50
0.3
1.03%		29.50
0
0%		29.10
-0.4
-1.36%		30.10
1
3.44%		 　30.65
0.55
1.83%		30.50
-0.15
-0.49%		29.65
-0.85
-2.79%		28.70
-0.95
-3.2%		28.60
-0.1
-0.35%		 　28.85
0.25
0.87%		28.70
-0.15
-0.52%		29.20
0.5
1.74%		29.75
0.55
1.88%		29.40
-0.35
-1.18%		 29.23
12 月　29.70
0.3
1.02%		29.60
-0.1
-0.34%		29.25
-0.35
-1.18%		29.25
0
0%		29.05
-0.2
-0.68%		 　29.75
0.7
2.41%		29.10
-0.65
-2.18%		28.05
-1.05
-3.61%		27.60
-0.45
-1.6%		27.65
0.05
0.18%		 　25.75
-1.9
-6.87%		27.55
1.8
6.99%		26.90
-0.65
-2.36%		27.25
0.35
1.3%		27.25
0
0%		 　27.90
0.65
2.39%		27.40
-0.5
-1.79%		27.15
-0.25
-0.91%		27.50
0.35
1.29%		27.55
0.05
0.18%		 　27.60
0.05
0.18%		27.70
0.1
0.36%		27.98

說明:最高漲幅:6.99%最低跌幅:-6.87% 最高價:30.65最低價:23.60平均價:26.2,灰色底表示週末,漲153天(49.85)元,跌133天(-46.5)元,平盤24天
7%=1,6%=1,4%=3,3%=6,2%=33,1%=74,0%=59,-0%=1,-1%=2,-2%=10,-3%=33,-4%=36,-5%=51,

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 2311 44292601 11236 1145895776 25.50 26.35 25.30 26.15 0.95 0% 26.10 730 26.15 380 17.55
2013-01-03 2311 39696899 10101 1060860581 26.50 27.00 26.50 26.80 0.65 2.49% 26.75 516 26.80 391 17.99
2013-01-04 2311 25726609 6853 677456536 26.80 26.80 26.05 26.20 0.60 -2.24% 26.15 231 26.20 423 17.58
2013-01-07 2311 21273714 5729 550100463 26.20 26.40 25.65 25.70 0.50 -1.91% 25.65 446 25.70 83 17.25
2013-01-08 2311 34027203 7099 859200007 25.50 25.55 25.10 25.25 0.45 -1.75% 25.20 324 25.25 676 16.95
2013-01-09 2311 42028439 10634 1041052983 25.00 25.05 24.55 24.70 0.55 -2.18% 24.65 883 24.70 70 16.58
2013-01-10 2311 41298642 9681 1039253073 25.15 25.70 24.75 25.70 1.00 4.05% 25.65 26 25.70 654 17.25
2013-01-11 2311 18916643 4727 482337516 25.90 25.90 25.30 25.35 0.35 -1.36% 25.35 206 25.40 58 17.01
2013-01-14 2311 15492616 3615 389117567 25.10 25.50 24.85 25.50 0.15 0.59% 25.45 54 25.50 132 17.11
2013-01-15 2311 17550385 5069 438302000 25.35 25.35 24.80 24.80 0.70 -2.75% 24.80 1383 24.85 2 16.64
2013-01-16 2311 13267557 4235 328208940 24.75 25.10 24.45 24.75 0.05 -0.2% 24.75 4 24.80 433 16.61
2013-01-17 2311 16944177 4418 417148948 24.85 25.15 24.30 24.30 0.45 -1.82% 24.30 1172 24.35 20 16.31
2013-01-18 2311 14138412 3047 349501012 24.80 24.90 24.55 24.80 0.50 2.06% 24.80 67 24.85 460 16.64
2013-01-21 2311 15334154 3854 373706961 24.45 24.60 24.25 24.30 0.50 -2.02% 24.30 274 24.35 10 16.31
2013-01-22 2311 15207286 4063 370326095 24.40 24.50 24.25 24.30 0.00 0% 24.25 512 24.30 237 16.31
2013-01-23 2311 12531777 3958 304646528 24.50 24.55 24.10 24.10 0.20 -0.82% 24.10 538 24.15 3 16.17
2013-01-24 2311 12037655 3427 292903542 24.20 24.50 24.10 24.20 0.10 0.41% 24.20 203 24.25 69 16.24
2013-01-25 2311 14009959 3962 340281634 24.50 24.50 24.10 24.10 0.10 -0.41% 24.10 184 24.15 19 16.17
2013-01-28 2311 18733921 5011 460706378 24.25 24.80 24.25 24.70 0.60 2.49% 24.65 155 24.70 622 16.58
2013-01-29 2311 23384900 4506 581981825 24.75 25.05 24.65 24.90 0.20 0.81% 24.85 150 24.90 308 16.71
2013-01-30 2311 18579261 4244 460423172 24.95 25.00 24.60 24.60 0.30 -1.2% 24.60 672 24.70 588 16.51
2013-01-31 2311 50495478 10695 1213336292 24.50 24.50 23.80 23.90 0.70 -2.85% 23.90 2157 23.95 95 16.04
2013-02-01 2311 23600460 5714 565749061 23.90 24.20 23.80 23.95 0.05 0.21% 23.95 1185 24.00 3596 16.07
2013-02-04 2311 27400505 5820 662014160 24.05 24.30 24.00 24.30 0.35 1.46% 24.20 71 24.30 560 16.31
2013-02-05 2311 21540198 6171 513828970 24.00 24.10 23.70 23.75 0.55 -2.26% 23.75 848 23.80 166 15.94
2013-02-06 2311 19359617 5219 464581375 23.80 24.20 23.80 24.00 0.25 1.05% 24.00 1091 24.05 504 16.11
2013-02-18 2311 23139496 6531 547460063 24.00 24.00 23.50 23.60 0.40 -1.67% 23.60 974 23.65 1 15.84
2013-02-19 2311 14082269 3535 334815669 23.60 23.95 23.60 23.80 0.20 0.85% 23.75 541 23.80 15 15.97
2013-02-20 2311 53457954 12995 1324458763 24.00 25.20 23.90 25.15 1.35 5.67% 25.10 78 25.15 175 16.88
2013-02-21 2311 24971321 5941 620416004 25.05 25.10 24.60 24.80 0.35 -1.39% 24.80 87 24.85 1 16.64
2013-02-22 2311 24086030 6024 597282625 24.70 25.10 24.50 24.95 0.15 0.6% 24.90 300 24.95 4 16.74
2013-02-23 2311 23778278 4896 596522627 25.20 25.25 24.95 24.95 0.00 0% 24.95 176 25.00 144 16.74
2013-02-25 2311 23929431 6536 595286717 24.95 25.10 24.65 24.65 0.30 -1.2% 24.65 1061 24.70 13 16.54
2013-02-26 2311 16878461 4219 412879360 24.50 24.65 24.30 24.30 0.35 -1.42% 24.30 477 24.35 291 16.31
2013-02-27 2311 19222139 4587 472403127 24.50 24.70 24.30 24.60 0.30 1.23% 24.60 1635 24.65 262 16.51
2013-03-01 2311 22537092 5561 560605050 24.60 25.15 24.55 25.15 0.55 2.24% 25.10 37 25.15 492 16.88
2013-03-04 2311 25360337 7350 634992675 25.15 25.25 24.80 25.10 0.05 -0.2% 25.05 35 25.10 230 16.85
2013-03-05 2311 28918976 7438 733231938 25.10 25.55 25.10 25.30 0.20 0.8% 25.30 476 25.35 171 16.98
2013-03-06 2311 27358985 6283 698769630 25.40 25.75 25.30 25.50 0.20 0.79% 25.50 224 25.55 164 17.11
2013-03-07 2311 15410677 3585 393407743 25.50 25.65 25.40 25.40 0.10 -0.39% 25.40 11 25.45 53 17.05
2013-03-08 2311 31240944 7574 803120552 25.60 25.80 25.55 25.65 0.25 0.98% 25.65 23 25.70 890 17.21
2013-03-11 2311 14549639 3813 371453580 25.65 25.70 25.40 25.50 0.15 -0.58% 25.50 475 25.55 80 17.11
2013-03-12 2311 25514815 4044 640407353 25.40 25.50 24.90 24.90 0.60 -2.35% 24.85 146 24.90 4992 16.71
2013-03-13 2311 16177187 3549 402671124 25.00 25.30 24.70 24.80 0.10 -0.4% 24.80 300 24.85 6 16.64
2013-03-14 2311 17083488 4252 424455955 25.15 25.15 24.60 24.60 0.20 -0.81% 24.60 195 24.70 4 16.51
2013-03-15 2311 24110684 4971 595182568 24.80 25.10 24.50 24.50 0.10 -0.41% 24.50 928 24.55 358 16.44
2013-03-18 2311 13414152 3603 325551552 24.20 24.40 24.20 24.25 0.25 -1.02% 24.20 2209 24.25 210 16.28
2013-03-19 2311 9519066 3068 231596563 24.40 24.50 24.20 24.20 0.05 -0.21% 24.20 169 24.25 1 16.24
2013-03-20 2311 20418674 5091 490218256 24.20 24.20 23.90 24.00 0.20 -0.83% 24.00 288 24.05 638 16.11
2013-03-21 2311 14398931 4101 347365952 24.00 24.25 23.95 24.05 0.05 0.21% 24.05 122 24.10 21 16.14
2013-03-22 2311 14455043 3751 348401932 24.00 24.25 24.00 24.05 0.00 0% 24.05 265 24.10 96 16.14
2013-03-25 2311 15473133 3959 374858612 24.15 24.35 24.10 24.20 0.15 0.62% 24.20 6 24.25 200 16.24
2013-03-26 2311 15353824 3624 371164804 24.20 24.25 24.05 24.20 0.00 0% 24.15 249 24.20 22 16.24
2013-03-27 2311 11555566 3485 278617006 24.10 24.35 24.10 24.20 0.00 0% 24.20 166 24.25 549 16.24
2013-03-28 2311 13196418 3172 321535952 24.70 24.70 24.20 24.20 0.00 0% 24.15 201 24.20 1697 14.07
2013-03-29 2311 8412975 3766 205979456 24.65 24.65 24.35 24.50 0.30 1.24% 24.50 57 24.55 587 14.24
2013-04-01 2311 5040614 2105 122557053 24.60 24.60 24.15 24.25 0.25 -1.02% 24.20 290 24.25 102 14.10
2013-04-02 2311 7495523 2719 183400403 24.30 24.60 24.20 24.50 0.25 1.03% 24.50 1526 24.55 545 14.24
2013-04-03 2311 6154521 2294 150706619 24.50 24.55 24.40 24.55 0.05 0.2% 24.50 62 24.55 101 14.27
2013-04-08 2311 18307310 5911 439803190 23.90 24.40 23.75 24.10 0.45 -1.83% 24.05 98 24.10 38 14.01
2013-04-09 2311 14482256 4030 348445414 23.85 24.25 23.80 24.05 0.05 -0.21% 24.05 31 24.10 142 13.98
2013-04-10 2311 13932913 3180 335641102 24.20 24.20 24.00 24.05 0.00 0% 24.05 79 24.10 3 13.98
2013-04-11 2311 10924830 3197 264714977 24.15 24.45 24.05 24.25 0.20 0.83% 24.20 35 24.25 13 14.10
2013-04-12 2311 11215691 2884 272962095 24.30 24.45 24.20 24.30 0.05 0.21% 24.25 63 24.30 95 14.13
2013-04-15 2311 36125178 8270 903810686 24.50 25.40 24.50 25.00 0.70 2.88% 25.00 3067 25.05 166 14.53
2013-04-16 2311 36910112 8195 927343231 25.00 25.30 24.85 25.05 0.05 0.2% 25.05 345 25.10 82 14.56
2013-04-17 2311 35414752 8701 895855780 25.05 25.50 24.90 25.35 0.30 1.2% 25.30 27 25.35 345 14.74
2013-04-18 2311 18289455 4445 460194915 25.20 25.30 24.95 25.10 0.25 -0.99% 25.10 621 25.15 119 14.59
2013-04-19 2311 50589097 12502 1311767252 25.50 26.15 25.50 25.95 0.85 3.39% 25.90 32 25.95 523 15.09
2013-04-22 2311 28899938 9187 753743117 26.10 26.40 25.95 26.00 0.05 0.19% 26.00 29 26.05 15 15.12
2013-04-23 2311 26679010 6968 691971776 26.15 26.40 25.60 25.70 0.30 -1.15% 25.70 17 25.75 1 14.94
2013-04-24 2311 27077405 8651 703970330 26.00 26.30 25.75 26.15 0.45 1.75% 26.10 521 26.15 179 15.20
2013-04-25 2311 16452081 4962 428733956 26.15 26.20 25.85 26.15 0.00 0% 26.15 25 26.20 841 15.20
2013-04-26 2311 25613052 5867 668572718 26.20 26.35 25.85 25.85 0.30 -1.15% 25.85 54 25.90 14 15.03
2013-04-29 2311 50390065 9793 1272637483 25.55 25.55 24.95 25.40 0.45 -1.74% 25.35 605 25.40 83 14.77
2013-04-30 2311 22536338 5757 575209650 25.55 25.70 25.35 25.45 0.05 0.2% 25.40 274 25.45 66 14.80
2013-05-02 2311 17551109 5200 447417524 25.60 25.70 25.30 25.70 0.25 0.98% 25.65 105 25.70 401 14.94
2013-05-03 2311 21554831 5157 559860047 25.85 26.10 25.80 25.95 0.25 0.97% 25.90 265 25.95 140 15.09
2013-05-06 2311 13132292 4439 341788298 26.10 26.15 25.90 26.05 0.10 0.39% 26.05 72 26.10 490 15.15
2013-05-07 2311 12098313 3374 313663443 26.10 26.10 25.80 25.85 0.20 -0.77% 25.85 239 25.90 14 14.69
2013-05-08 2311 17708075 5259 460023462 25.90 26.20 25.85 25.85 0.00 0% 25.80 742 25.85 20 14.69
2013-05-09 2311 13927541 4746 361850417 26.00 26.10 25.85 25.90 0.05 0.19% 25.90 49 25.95 30 14.72
2013-05-10 2311 10746325 4028 278490719 25.90 26.05 25.80 25.90 0.00 0% 25.90 180 25.95 52 14.72
2013-05-13 2311 10291656 3097 264160372 25.90 25.90 25.50 25.50 0.40 -1.54% 25.50 425 25.55 83 14.49
2013-05-14 2311 18458948 5468 465626603 25.50 25.60 25.00 25.25 0.25 -0.98% 25.20 467 25.25 514 14.35
2013-05-15 2311 15230817 4142 390052081 25.25 25.95 25.20 25.80 0.55 2.18% 25.80 416 25.85 207 14.49
2013-05-16 2311 20909281 4626 539924815 25.60 26.05 25.60 25.70 0.10 -0.39% 25.70 151 25.75 1 14.44
2013-05-17 2311 18467735 4062 480190778 25.70 26.15 25.70 26.00 0.30 1.17% 25.95 24 26.00 601 14.61
2013-05-20 2311 13440563 3185 347365381 25.55 26.00 25.55 25.90 0.10 -0.38% 25.90 53 25.95 267 14.55
2013-05-21 2311 14045060 3437 365648849 25.85 26.20 25.85 26.05 0.15 0.58% 26.00 149 26.05 1445 14.63
2013-05-22 2311 15233698 3832 396812011 26.20 26.25 25.95 26.10 0.05 0.19% 26.05 165 26.10 637 14.66
2013-05-23 2311 16848016 4038 436989718 26.10 26.15 25.80 25.85 0.25 -0.96% 25.80 127 25.85 100 14.52
2013-05-24 2311 16432364 4994 422373132 25.90 25.90 25.40 25.90 0.05 0.19% 25.85 1 25.90 262 14.55
2013-05-27 2311 8510742 2530 218169347 25.55 25.75 25.50 25.65 0.25 -0.97% 25.65 50 25.70 65 14.41
2013-05-28 2311 10811269 2470 278628692 25.70 25.95 25.65 25.70 0.05 0.19% 25.65 729 25.70 21 14.44
2013-05-29 2311 8380526 3710 216697017 25.70 26.00 25.70 25.85 0.15 0.58% 25.85 70 25.90 183 14.52
2013-05-30 2311 12443255 3544 318710143 25.90 25.90 25.40 25.55 0.30 -1.16% 25.55 355 25.60 7 14.35
2013-05-31 2311 13837123 2546 356673611 25.80 25.90 25.70 25.80 0.25 0.98% 25.80 57 25.85 498 14.49
2013-06-03 2311 12420413 2805 317374759 25.55 25.65 25.40 25.60 0.20 -0.78% 25.55 363 25.60 504 14.38
2013-06-04 2311 19872038 5010 503210725 25.60 25.65 25.15 25.35 0.25 -0.98% 25.30 5 25.35 251 14.24
2013-06-05 2311 14545233 4261 366095857 25.30 25.30 25.10 25.15 0.20 -0.79% 25.10 49 25.15 79 14.13
2013-06-06 2311 29830614 8348 732650371 24.70 24.90 24.30 24.30 0.85 -3.38% 24.30 995 24.35 4 13.65
2013-06-07 2311 17361544 4333 423707344 24.30 24.50 24.25 24.50 0.20 0.82% 24.50 38 24.55 550 13.76
2013-06-10 2311 15641324 3459 387496878 24.80 24.95 24.60 24.95 0.45 1.84% 24.90 42 24.95 421 14.02
2013-06-11 2311 13401434 3790 337361267 25.00 25.35 24.80 25.25 0.30 1.2% 25.20 284 25.25 90 14.19
2013-06-13 2311 16946137 4965 417020416 24.75 25.10 24.45 24.45 0.80 -3.17% 24.45 64 24.50 707 13.74
2013-06-14 2311 11201612 3234 273779565 24.50 24.60 24.30 24.35 0.10 -0.41% 24.35 276 24.40 412 13.68
2013-06-17 2311 9550889 3185 237927539 24.55 25.10 24.55 24.90 0.55 2.26% 24.90 29 24.95 11 13.99
2013-06-18 2311 12276070 4067 307830024 24.70 25.35 24.70 25.30 0.40 1.61% 25.30 44 25.35 379 14.21
2013-06-19 2311 14401051 3473 365048474 25.30 25.50 25.20 25.20 0.10 -0.4% 25.20 114 25.25 230 14.16
2013-06-20 2311 10883618 3454 271021053 25.00 25.10 24.80 24.80 0.40 -1.59% 24.80 213 24.85 10 13.93
2013-06-21 2311 14164139 3764 345493672 24.50 24.60 24.10 24.45 0.35 -1.41% 24.45 52 24.50 10 13.74
2013-06-24 2311 11669291 3591 286490529 24.10 24.90 24.10 24.60 0.15 0.61% 24.60 574 24.65 1 13.82
2013-06-25 2311 10101374 3170 246467364 24.30 24.65 24.30 24.30 0.30 -1.22% 24.30 566 24.35 6 13.65
2013-06-26 2311 13714790 3270 337515711 24.80 24.80 24.45 24.60 0.30 1.23% 24.60 829 24.65 13 13.82
2013-06-27 2311 69070493 4739 1711539661 25.00 25.40 24.90 25.00 0.40 1.63% 24.95 128 25.00 303 14.04
2013-06-28 2311 23114965 4524 580522082 25.40 25.40 25.00 25.15 0.15 0.6% 25.10 1139 25.15 170 14.13
2013-07-01 2311 24919629 4397 630954959 25.00 25.60 25.00 25.40 0.25 0.99% 25.40 652 25.45 159 14.27
2013-07-02 2311 24026006 5487 611918628 25.10 25.65 25.05 25.50 0.10 0.39% 25.50 542 25.55 445 14.33
2013-07-03 2311 51352351 5873 1292335705 25.20 25.55 24.75 25.50 0.00 0% 25.40 65 25.50 90 14.33
2013-07-04 2311 13817503 2758 351467214 25.15 25.60 25.10 25.50 0.00 0% 25.50 6765 25.55 386 14.33
2013-07-05 2311 12959764 3404 331496116 25.50 25.70 25.50 25.50 0.00 0% 25.50 2861 25.55 13 14.33
2013-07-08 2311 16559082 4174 415671960 25.50 25.60 24.80 24.80 0.70 -2.75% 24.80 786 24.90 3 13.93
2013-07-09 2311 15172347 3118 380936022 24.80 25.35 24.80 25.35 0.55 2.22% 25.30 39 25.35 371 14.24
2013-07-10 2311 16874535 4359 428553667 25.50 25.70 25.10 25.25 0.10 -0.39% 25.20 14 25.25 26 14.19
2013-07-11 2311 16269111 3230 416099409 25.60 25.70 25.45 25.60 0.35 1.39% 25.55 223 25.60 26 14.38
2013-07-12 2311 15248000 3027 390135400 25.75 25.75 25.45 25.60 0.00 0% 25.55 109 25.60 2233 14.38
2013-07-15 2311 10665173 2981 271670631 25.35 25.60 25.30 25.50 0.10 -0.39% 25.45 57 25.50 844 14.33
2013-07-16 2311 27247551 5386 687729595 25.65 25.70 24.95 25.35 0.15 -0.59% 25.30 6 25.35 156 14.24
2013-07-17 2311 20122327 6170 504305875 25.30 25.30 24.90 25.30 0.05 -0.2% 25.25 1 25.30 683 14.21
2013-07-18 2311 13873651 4323 346413175 25.00 25.25 24.85 25.00 0.30 -1.19% 24.95 25 25.00 659 14.04
2013-07-19 2311 29312176 6841 714067408 24.75 24.75 23.80 24.50 0.50 -2% 24.45 21 24.50 599 13.76
2013-07-22 2311 15902048 4658 396005150 24.70 25.10 24.65 25.10 0.60 2.45% 25.05 219 25.10 50 14.10
2013-07-23 2311 15593863 4338 392136512 25.15 25.30 25.00 25.15 0.05 0.2% 25.10 96 25.15 224 14.13
2013-07-24 2311 9270440 2543 232551943 25.10 25.25 24.95 25.25 0.10 0.4% 25.20 4 25.25 299 14.19
2013-07-25 2311 16211835 3822 405461803 25.05 25.30 24.85 24.85 0.40 -1.58% 24.85 781 24.90 5 13.96
2013-07-26 2311 23569596 3639 590335716 24.95 25.15 24.90 25.10 0.25 1.01% 25.05 109 25.10 2780 14.10
2013-07-29 2311 27566402 3397 691492305 25.30 25.30 25.05 25.05 0.05 -0.2% 25.05 542 25.10 395 14.07
2013-07-30 2311 34245199 5651 833962846 24.20 24.60 24.15 24.35 0.00 -2.79% 24.35 418 24.40 8 13.68
2013-07-31 2311 14750749 4022 362708626 24.50 24.80 24.35 24.60 0.25 1.03% 24.60 958 24.65 397 13.82
2013-08-01 2311 9887817 2814 243536376 24.80 24.85 24.50 24.60 0.00 0% 24.60 412 24.65 59 13.82
2013-08-02 2311 12908112 3580 320383195 24.90 24.95 24.70 24.85 0.25 1.02% 24.80 812 24.85 93 13.96
2013-08-05 2311 12119362 4177 301929981 24.90 25.05 24.70 25.00 0.15 0.6% 24.95 160 25.00 50 14.04
2013-08-06 2311 11619024 3200 287145810 25.05 25.05 24.60 24.65 0.35 -1.4% 24.65 167 24.70 74 13.85
2013-08-07 2311 7247422 2210 177273163 24.50 24.60 24.35 24.40 0.25 -1.01% 24.40 71 24.45 47 13.71
2013-08-08 2311 12513392 3198 305308482 24.40 24.55 24.30 24.40 0.00 0% 24.40 581 24.45 15 13.71
2013-08-09 2311 8749063 2891 213145903 24.50 24.50 24.20 24.35 0.05 -0.2% 24.35 46 24.40 54 13.68
2013-08-12 2311 6294971 1843 153331165 24.45 24.45 24.25 24.25 0.10 -0.41% 24.25 75 24.30 74 13.62
2013-08-13 2311 11974427 3186 293882264 24.35 24.80 24.35 24.80 0.55 2.27% 24.75 1 24.80 344 13.93
2013-08-14 2311 9631968 2534 237011477 24.80 24.90 24.65 24.85 0.05 0.2% 24.80 3982 24.85 61 13.36
2013-08-15 2311 12660994 2661 312734224 24.80 24.80 24.50 24.80 0.05 -0.2% 24.75 26 24.80 157 13.33
2013-08-16 2311 15107147 3432 375220366 24.80 24.95 24.55 24.90 0.10 0.4% 24.85 108 24.90 64 13.39
2013-08-19 2311 7487288 2000 185454910 24.85 24.90 24.55 24.80 0.10 -0.4% 24.80 4092 24.85 74 13.33
2013-08-20 2311 10547103 2880 261101784 24.75 24.85 24.55 24.75 0.05 -0.2% 24.70 106 24.75 1 13.31
2013-08-22 2311 18639966 5652 459316285 24.35 25.00 24.05 24.90 0.15 0.61% 24.90 8 24.95 290 13.39
2013-08-23 2311 30056847 4967 753274231 25.00 25.30 24.80 24.80 0.10 -0.4% 24.80 135 24.90 20 13.33
2013-08-26 2311 10799196 1947 267902818 24.90 24.90 24.70 24.80 0.00 0% 24.75 153 24.80 2476 13.33
2013-08-27 2311 22436268 5419 562060341 24.80 25.35 24.80 25.00 0.20 0.81% 24.95 20 25.00 3703 13.44
2013-08-28 2311 21550511 4950 542372499 25.00 25.30 24.90 25.20 0.20 0.8% 25.15 291 25.20 271 13.55
2013-08-29 2311 33449412 6476 850403456 25.30 25.65 25.15 25.45 0.25 0.99% 25.40 112 25.45 755 13.68
2013-08-30 2311 51705550 10766 1351967004 25.70 26.65 25.70 26.45 1.00 3.93% 26.40 27 26.45 448 14.22
2013-09-02 2311 35436578 8855 947453446 26.40 27.15 26.35 26.80 0.35 1.32% 26.75 266 26.80 70 14.41
2013-09-03 2311 19810254 5109 528843330 27.00 27.00 26.45 26.80 0.00 0% 26.75 6 26.80 366 14.41
2013-09-04 2311 19223483 5568 513098294 26.60 27.00 26.35 26.85 0.05 0.19% 26.85 213 26.90 144 14.44
2013-09-05 2311 44993374 13397 1234918049 27.00 28.00 26.90 27.85 1.00 3.72% 27.80 118 27.85 171 14.97
2013-09-06 2311 30359480 7809 851267924 27.80 28.30 27.80 27.85 0.00 0% 27.80 52 27.85 40 14.97
2013-09-09 2311 24350622 7151 679262901 27.95 28.10 27.25 28.00 0.15 0.54% 27.90 33 28.00 1319 15.05
2013-09-10 2311 34463527 9384 971748632 28.15 28.50 28.00 28.50 0.50 1.79% 28.45 116 28.50 1981 15.32
2013-09-11 2311 31276407 7123 878365342 28.30 28.40 27.70 28.40 0.10 -0.35% 28.25 18 28.40 207 15.27
2013-09-12 2311 23161632 5300 644510172 28.20 28.35 27.50 27.80 0.60 -2.11% 27.75 83 27.80 915 14.95
2013-09-13 2311 24932326 5703 684242578 27.70 27.90 27.30 27.30 0.50 -1.8% 27.25 225 27.30 141 14.68
2013-09-14 2311 17243686 3118 466993732 27.30 27.35 26.90 27.20 0.10 -0.37% 27.20 1012 27.25 163 14.62
2013-09-16 2311 32366833 8267 888134754 27.30 27.55 27.20 27.40 0.20 0.74% 27.40 1337 27.45 163 14.73
2013-09-17 2311 19610783 4542 536806036 27.40 27.55 27.15 27.55 0.15 0.55% 27.50 25 27.55 438 14.81
2013-09-18 2311 26023929 5480 711179733 27.60 27.85 27.00 27.00 0.55 -2% 27.00 1623 27.05 2 14.52
2013-09-23 2311 43009957 7776 1175556837 27.00 27.70 26.95 27.10 0.10 0.37% 27.10 920 27.25 55 14.57
2013-09-24 2311 44554039 10404 1236790738 27.50 28.00 27.45 27.95 0.85 3.14% 27.90 15 27.95 178 15.03
2013-09-25 2311 39935429 8758 1118654109 27.55 28.30 27.50 28.20 0.25 0.89% 28.15 28 28.20 204 15.16
2013-09-26 2311 30243198 7365 841151405 28.20 28.20 27.35 28.00 0.20 -0.71% 27.95 7 28.00 56 15.05
2013-09-27 2311 31053427 6775 870465706 28.10 28.25 27.70 28.10 0.10 0.36% 28.10 117 28.15 152 15.11
2013-09-30 2311 45849821 8394 1299794265 28.10 28.80 27.70 28.50 0.40 1.42% 28.50 2729 28.55 169 15.32
2013-10-01 2311 19909065 4582 564537320 28.50 28.80 28.05 28.10 0.40 -1.4% 28.05 183 28.10 54 15.11
2013-10-02 2311 77035445 8330 2147483647 27.65 28.45 27.65 28.35 0.25 0.89% 28.30 266 28.35 212 15.24
2013-10-03 2311 69528495 14666 2007820905 28.45 29.15 28.35 29.15 0.80 2.82% 29.10 375 29.15 871 15.67
2013-10-04 2311 43506572 8459 1264901072 29.10 29.20 28.85 29.20 0.05 0.17% 29.15 77 29.20 455 15.70
2013-10-07 2311 21439085 4893 617022086 29.15 29.15 28.50 28.50 0.70 -2.4% 28.50 518 28.55 48 15.32
2013-10-08 2311 26097447 7465 748201369 28.40 29.00 28.30 28.90 0.40 1.4% 28.85 529 28.90 1226 15.54
2013-10-09 2311 28863237 9118 832424083 29.00 29.00 28.55 29.00 0.10 0.35% 28.90 12 29.00 280 15.59
2013-10-11 2311 58917119 11997 1739995922 29.50 29.90 29.20 29.60 0.60 2.07% 29.60 44 29.65 25 15.91
2013-10-14 2311 24513122 5455 713628538 29.35 29.55 28.85 29.05 0.55 -1.86% 29.05 530 29.10 39 15.62
2013-10-15 2311 28560718 6766 839802203 29.05 29.55 29.05 29.45 0.40 1.38% 29.40 112 29.45 107 15.83
2013-10-16 2311 12933691 4813 378697542 29.55 29.55 29.10 29.20 0.25 -0.85% 29.15 612 29.20 79 15.70
2013-10-17 2311 24344424 6114 716542600 29.75 29.80 29.05 29.45 0.25 0.86% 29.40 9 29.45 150 15.83
2013-10-18 2311 21940099 4421 642758242 29.60 29.60 29.05 29.30 0.15 -0.51% 29.25 513 29.30 470 15.75
2013-10-21 2311 19755479 4942 582165099 29.30 29.65 29.25 29.35 0.05 0.17% 29.35 291 29.40 7 15.78
2013-10-22 2311 19631010 5061 570361730 29.35 29.50 28.90 29.00 0.35 -1.19% 28.95 333 29.00 806 15.59
2013-10-23 2311 18738127 5338 541263542 28.80 29.25 28.55 28.60 0.40 -1.38% 28.60 780 28.65 46 15.38
2013-10-24 2311 14828263 3465 423919896 28.70 28.80 28.40 28.80 0.20 0.7% 28.75 25 28.80 442 15.48
2013-10-25 2311 23810701 6086 690560741 28.65 29.35 28.60 29.35 0.55 1.91% 29.30 4 29.35 101 15.78
2013-10-28 2311 18055077 6096 528248104 29.55 29.60 29.05 29.05 0.30 -1.02% 29.05 1568 29.10 7 15.62
2013-10-29 2311 16338409 4178 476352023 29.35 29.45 28.95 29.20 0.15 0.52% 29.10 44 29.20 2973 15.70
2013-10-30 2311 16046535 3812 471585083 29.50 29.50 29.20 29.50 0.30 1.03% 29.45 38 29.50 551 15.86
2013-10-31 2311 37265387 9766 1096757230 29.60 29.85 28.85 28.85 0.65 -2.2% 28.85 434 28.90 7 15.51
2013-11-01 2311 37180173 10018 1057696858 29.00 29.15 28.05 28.45 0.40 -1.39% 28.45 281 28.50 189 15.30
2013-11-04 2311 21630652 5623 617471984 28.45 28.80 28.30 28.35 0.10 -0.35% 28.30 145 28.35 62 15.24
2013-11-05 2311 15829345 4107 449531607 28.50 28.70 28.25 28.25 0.10 -0.35% 28.25 121 28.30 15 15.19
2013-11-06 2311 25667134 5158 732608833 28.80 28.80 28.20 28.55 0.30 1.06% 28.50 2 28.55 381 15.35
2013-11-07 2311 18027170 6426 514986982 28.60 28.80 28.40 28.70 0.15 0.53% 28.65 8 28.70 3 15.43
2013-11-08 2311 29803578 6769 864382355 28.70 29.20 28.60 29.10 0.40 1.39% 29.05 212 29.10 45 15.65
2013-11-11 2311 19057583 5136 557112691 29.45 29.45 29.05 29.20 0.10 0.34% 29.20 252 29.25 92 15.70
2013-11-12 2311 21276192 4877 622595275 29.35 29.50 29.10 29.50 0.30 1.03% 29.45 20 29.50 1132 15.86
2013-11-13 2311 34213525 6941 1011019770 29.50 29.75 29.40 29.50 0.00 0% 29.50 522 29.55 52 15.86
2013-11-14 2311 28494879 6207 832955081 29.50 29.50 29.05 29.10 0.40 -1.36% 29.10 591 29.15 1478 15.65
2013-11-15 2311 64151422 12779 1918571543 29.50 30.50 29.45 30.10 1.00 3.44% 30.05 438 30.10 210 15.44
2013-11-18 2311 64242361 11754 1962803590 30.50 30.80 30.20 30.65 0.55 1.83% 30.65 74 30.70 2202 15.72
2013-11-19 2311 42661555 6268 1301559059 30.70 30.80 30.40 30.50 0.15 -0.49% 30.45 217 30.50 1007 15.64
2013-11-20 2311 26170135 7632 783795429 30.35 30.45 29.60 29.65 0.85 -2.79% 29.65 236 29.70 3 15.21
2013-11-21 2311 40974241 12237 1186219198 29.40 29.45 28.60 28.70 0.95 -3.2% 28.70 817 28.75 37 14.72
2013-11-22 2311 22908644 4547 660183319 28.75 29.10 28.60 28.60 0.10 -0.35% 28.60 2249 28.65 2 14.67
2013-11-25 2311 33555039 7711 972184239 28.80 29.20 28.75 28.85 0.25 0.87% 28.85 101 28.90 337 14.79
2013-11-26 2311 31003599 6073 894842718 28.75 29.10 28.70 28.70 0.15 -0.52% 28.70 913 28.75 27 14.72
2013-11-27 2311 19511048 4247 568214821 29.10 29.25 28.90 29.20 0.50 1.74% 29.15 31 29.20 350 14.97
2013-11-28 2311 21949947 4806 649496700 29.60 29.75 29.45 29.75 0.55 1.88% 29.70 12 29.75 371 15.26
2013-11-29 2311 11442668 3700 337931864 29.75 29.80 29.40 29.40 0.35 -1.18% 29.40 28 29.50 63 15.08
2013-12-02 2311 13403527 5394 398001255 29.70 30.00 29.40 29.70 0.30 1.02% 29.60 102 29.70 1277 15.23
2013-12-03 2311 10714114 3211 316818323 29.85 29.85 29.40 29.60 0.10 -0.34% 29.55 120 29.60 138 15.18
2013-12-04 2311 9999986 3190 294225230 29.30 29.65 29.25 29.25 0.35 -1.18% 29.25 280 29.30 4 15.00
2013-12-05 2311 12125036 3784 354879806 29.50 29.50 29.05 29.25 0.00 0% 29.20 847 29.25 25 15.00
2013-12-06 2311 11416184 2803 327935536 29.40 29.40 29.05 29.05 0.20 -0.68% 29.05 69 29.10 51 14.90
2013-12-09 2311 18641862 5440 549752573 29.40 29.85 29.20 29.75 0.70 2.41% 29.70 78 29.75 267 15.26
2013-12-10 2311 72618897 15822 2075931316 28.00 29.15 27.70 29.10 0.65 -2.18% 29.00 55 29.10 638 14.92
2013-12-11 2311 75009143 17521 2108754942 28.00 28.45 27.70 28.05 1.05 -3.61% 28.05 75 28.10 417 14.38
2013-12-12 2311 103710881 20979 2147483647 27.40 27.80 26.90 27.60 0.45 -1.6% 27.55 526 27.60 32 14.15
2013-12-13 2311 109706547 25643 2147483647 27.20 27.85 26.65 27.65 0.05 0.18% 27.65 188 27.70 426 14.18
2013-12-16 2311 104690552 19902 2147483647 25.75 26.50 25.75 25.75 1.90 -6.87% 0.00 0 25.75 14841 13.21
2013-12-17 2311 134397121 28247 2147483647 26.50 27.55 26.35 27.55 1.80 6.99% 27.55 2690 0.00 0 14.13
2013-12-18 2311 78969066 16447 2147483647 27.65 27.90 26.85 26.90 0.65 -2.36% 26.90 1246 26.95 49 13.79
2013-12-19 2311 59285196 11648 1608079349 27.30 27.50 26.75 27.25 0.35 1.3% 27.20 130 27.25 136 13.97
2013-12-20 2311 35088069 10480 954131558 27.25 27.40 26.95 27.25 0.00 0% 27.20 260 27.25 83 13.97
2013-12-23 2311 55996199 13314 1570959859 27.80 28.65 27.60 27.90 0.65 2.39% 27.85 58 27.90 3163 14.31
2013-12-24 2311 17009192 6567 467165420 27.90 27.90 27.30 27.40 0.50 -1.79% 27.40 510 27.45 913 14.05
2013-12-25 2311 16602122 4228 451786144 27.40 27.55 27.10 27.15 0.25 -0.91% 27.10 929 27.15 1625 13.92
2013-12-26 2311 22556587 5150 621289472 27.40 27.75 27.40 27.50 0.35 1.29% 27.50 623 27.55 1218 14.10
2013-12-27 2311 21385182 5439 590905255 27.65 27.80 27.45 27.55 0.05 0.18% 27.55 39 27.60 113 14.13
2013-12-30 2311 13437886 4882 370991720 27.70 27.70 27.50 27.60 0.05 0.18% 27.60 849 27.65 2880 14.15
2013-12-31 2311 14123868 4188 391675474 28.00 28.00 27.55 27.70 0.10 0.36% 27.65 55 27.70 48 14.21
2013-12-31 2311 14123868 4188 391675474 28.00 28.00 27.55 27.70 0.10 0% 27.65 55 27.70 48 14.21