光磊(2340)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　12.10
0
0%		12.20
0.1
0.83%		12.10
-0.1
-0.82%		 　12.05
-0.05
-0.41%		12.00
-0.05
-0.41%		12.25
0.25
2.08%		12.25
0
0%		12.15
-0.1
-0.82%		 　12.20
0.05
0.41%		12.30
0.1
0.82%		12.30
0
0%		11.65
-0.65
-5.28%		11.90
0.25
2.15%		 　11.85
-0.05
-0.42%		11.85
0
0%		11.90
0.05
0.42%		11.95
0.05
0.42%		11.95
0
0%		 　11.95
0
0%		12.05
0.1
0.84%		12.05
0
0%		12.00
-0.05
-0.41%		12.04
2 月11.90
-0.1
-0.83%		 　11.85
-0.05
-0.42%		11.80
-0.05
-0.42%		11.60
-0.2
-1.69%		 　　　　　　　　　　11.90
0.3
2.59%		12.10
0.2
1.68%		12.05
-0.05
-0.41%		11.95
-0.1
-0.83%		11.95
0
0%		11.95
0
0%		 12.00
0.05
0.42%		11.90
-0.1
-0.83%		12.05
0.15
1.26%		 11.99
3 月12.25
0.2
1.66%		 　12.10
-0.15
-1.22%		12.15
0.05
0.41%		12.60
0.45
3.7%		12.80
0.2
1.59%		13.15
0.35
2.73%		 　13.00
-0.15
-1.14%		12.80
-0.2
-1.54%		12.65
-0.15
-1.17%		12.65
0
0%		12.50
-0.15
-1.19%		 　12.15
-0.35
-2.8%		12.25
0.1
0.82%		12.25
0
0%		12.30
0.05
0.41%		12.30
0
0%		 　12.50
0.2
1.63%		12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.30
-0.2
-1.6%		12.30
0
0%		 12.44
4 月12.10
-0.2
-1.63%		12.15
0.05
0.41%		12.15
0
0%		 　　　11.60
-0.55
-4.53%		11.65
0.05
0.43%		11.65
0
0%		11.80
0.15
1.29%		11.75
-0.05
-0.42%		 　11.50
-0.25
-2.13%		11.45
-0.05
-0.43%		11.65
0.2
1.75%		11.55
-0.1
-0.86%		11.70
0.15
1.3%		 　11.65
-0.05
-0.43%		11.75
0.1
0.86%		12.00
0.25
2.13%		11.85
-0.15
-1.25%		11.85
0
0%		 　11.80
-0.05
-0.42%		12.00
0.2
1.69%		 11.76
5 月　11.90
-0.1
-0.83%		11.85
-0.05
-0.42%		 　11.90
0.05
0.42%		11.90
0
0%		11.90
0
0%		12.10
0.2
1.68%		12.20
0.1
0.83%		 　12.20
0
0%		12.15
-0.05
-0.41%		12.20
0.05
0.41%		12.35
0.15
1.23%		12.50
0.15
1.21%		 　12.80
0.3
2.4%		12.60
-0.2
-1.56%		12.85
0.25
1.98%		12.65
-0.2
-1.56%		12.45
-0.2
-1.58%		 　12.65
0.2
1.61%		12.55
-0.1
-0.79%		12.70
0.15
1.2%		12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		12.35
6 月 　12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		12.65
0.15
1.2%		12.50
-0.15
-1.19%		12.30
-0.2
-1.6%		 　12.30
0
0%		12.25
-0.05
-0.41%		 11.95
-0.3
-2.45%		11.75
-0.2
-1.67%		 　12.05
0.3
2.55%		11.95
-0.1
-0.83%		11.85
-0.1
-0.84%		11.70
-0.15
-1.27%		11.45
-0.25
-2.14%		 　11.35
-0.1
-0.87%		11.10
-0.25
-2.2%		11.30
0.2
1.8%		11.35
0.05
0.44%		11.30
-0.05
-0.44%		 11.89
7 月11.60
0.3
2.65%		11.50
-0.1
-0.86%		11.40
-0.1
-0.87%		11.40
0
0%		11.20
-0.2
-1.75%		 　11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.10
0
0%		11.55
0.45
4.05%		11.55
0
0%		 　11.50
-0.05
-0.43%		11.40
-0.1
-0.87%		11.35
-0.05
-0.44%		11.25
-0.1
-0.88%		11.30
0.05
0.44%		 　12.00
0.7
6.19%		12.00
0
0%		11.70
-0.3
-2.5%		11.65
-0.05
-0.43%		11.60
-0.05
-0.43%		 　11.50
-0.1
-0.86%		11.60
0.1
0.87%		11.45
-0.15
-1.29%		11.48
8 月11.50
0.05
0.44%		11.45
-0.05
-0.43%		 　11.25
-0.2
-1.75%		11.40
0.15
1.33%		11.30
-0.1
-0.88%		11.20
-0.1
-0.88%		11.10
-0.1
-0.89%		 　11.05
-0.05
-0.45%		11.20
0.15
1.36%		11.05
-0.15
-1.34%		11.05
0
0%		11.15
0.1
0.9%		 　11.15
0
0%		11.05
-0.1
-0.9%		 11.10
0.05
0.45%		11.15
0.05
0.45%		 　11.15
0
0%		11.05
-0.1
-0.9%		11.05
0
0%		11.15
0.1
0.9%		11.35
0.2
1.79%		 11.19
9 月　11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		11.50
0.2
1.77%		11.45
-0.05
-0.43%		 　11.25
-0.2
-1.75%		11.25
0
0%		11.25
0
0%		11.30
0.05
0.44%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		 11.30
0.1
0.89%		11.25
-0.05
-0.44%		11.20
-0.05
-0.44%		 　　　11.20
0
0%		11.40
0.2
1.79%		11.50
0.1
0.88%		11.40
-0.1
-0.87%		11.75
0.35
3.07%		 　12.55
0.8
6.81%		 11.47
10 月12.40
-0.15
-1.2%		12.45
0.05
0.4%		12.45
0
0%		12.70
0.25
2.01%		 　12.45
-0.25
-1.97%		12.75
0.3
2.41%		12.40
-0.35
-2.75%		 12.65
0.25
2.02%		 　12.95
0.3
2.37%		12.95
0
0%		12.70
-0.25
-1.93%		12.60
-0.1
-0.79%		12.70
0.1
0.79%		 　12.40
-0.3
-2.36%		12.50
0.1
0.81%		12.35
-0.15
-1.2%		12.40
0.05
0.4%		12.35
-0.05
-0.4%		 　12.25
-0.1
-0.81%		12.15
-0.1
-0.82%		12.30
0.15
1.23%		12.15
-0.15
-1.22%		12.51
11 月12.10
-0.05
-0.41%		 　11.90
-0.2
-1.65%		11.80
-0.1
-0.84%		11.50
-0.3
-2.54%		11.50
0
0%		11.40
-0.1
-0.87%		 　11.25
-0.15
-1.32%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.35
0.2
1.79%		11.40
0.05
0.44%		 　11.25
-0.15
-1.32%		11.35
0.1
0.89%		11.25
-0.1
-0.88%		11.20
-0.05
-0.44%		11.20
0
0%		 　11.75
0.55
4.91%		11.80
0.05
0.43%		11.80
0
0%		11.65
-0.15
-1.27%		11.75
0.1
0.86%		 11.52
12 月　11.70
-0.05
-0.43%		11.85
0.15
1.28%		11.75
-0.1
-0.84%		11.65
-0.1
-0.85%		11.65
0
0%		 　12.15
0.5
4.29%		12.00
-0.15
-1.23%		12.10
0.1
0.83%		12.25
0.15
1.24%		12.55
0.3
2.45%		 　12.30
-0.25
-1.99%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.15
-0.15
-1.22%		12.15
0
0%		 　12.20
0.05
0.41%		12.15
-0.05
-0.41%		12.40
0.25
2.06%		12.85
0.45
3.63%		12.60
-0.25
-1.95%		 　12.65
0.05
0.4%		12.70
0.05
0.4%		12.22

說明:最高漲幅:6.81%最低跌幅:-5.28% 最高價:13.15最低價:11.05平均價:11.9,灰色底表示週末,漲116天(22.3)元,跌150天(-20.1)元,平盤44天
7%=2,6%=2,5%=2,4%=5,3%=10,2%=33,1%=29,0%=77,-0%=3,-1%=5,-2%=32,-3%=54,-4%=56,

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 2340 1807219 639 21941644 12.20 12.25 12.05 12.10 0.00 0% 12.10 112 12.15 69 19.21
2013-01-03 2340 2375927 859 28966510 12.25 12.25 12.15 12.20 0.10 0.83% 12.15 138 12.20 178 19.37
2013-01-04 2340 1809709 570 22050040 12.25 12.25 12.10 12.10 0.10 -0.82% 12.10 54 12.15 30 19.21
2013-01-07 2340 1280346 459 15446752 12.10 12.15 12.00 12.05 0.05 -0.41% 12.05 63 12.10 127 19.13
2013-01-08 2340 1494603 515 17942170 12.10 12.15 11.90 12.00 0.05 -0.41% 11.95 73 12.00 50 19.05
2013-01-09 2340 5524167 1759 68152734 12.00 12.50 12.00 12.25 0.25 2.08% 12.25 76 12.30 52 19.44
2013-01-10 2340 4415632 1232 54752905 12.50 12.60 12.20 12.25 0.00 0% 12.25 49 12.30 136 19.44
2013-01-11 2340 1897114 673 23213230 12.25 12.40 12.15 12.15 0.10 -0.82% 12.15 62 12.20 20 19.29
2013-01-14 2340 1213712 446 14799093 12.10 12.30 12.10 12.20 0.05 0.41% 12.20 30 12.25 166 19.37
2013-01-15 2340 3751271 1133 46546328 12.20 12.60 12.20 12.30 0.10 0.82% 12.30 48 12.35 62 19.52
2013-01-16 2340 5058883 1550 63164955 12.50 12.60 12.30 12.30 0.00 0% 12.30 104 12.35 23 19.52
2013-01-17 2340 5620112 1496 67388995 12.45 12.45 11.60 11.65 0.65 -5.28% 11.65 89 11.75 9 18.49
2013-01-18 2340 2883614 907 34523569 11.90 12.10 11.85 11.90 0.25 2.15% 11.90 89 11.95 31 18.89
2013-01-21 2340 1009501 418 11984158 11.90 12.00 11.80 11.85 0.05 -0.42% 11.85 40 11.90 20 18.81
2013-01-22 2340 1043031 363 12358309 11.90 11.95 11.80 11.85 0.00 0% 11.85 76 11.90 74 18.81
2013-01-23 2340 1593796 484 19062439 11.90 12.05 11.90 11.90 0.05 0.42% 11.90 59 11.95 122 18.89
2013-01-24 2340 4331106 1276 52032914 11.90 12.15 11.85 11.95 0.05 0.42% 11.95 103 12.00 4 18.97
2013-01-25 2340 3621667 968 43874233 11.95 12.25 11.95 11.95 0.00 0% 11.95 63 12.00 14 18.97
2013-01-28 2340 1416384 448 17014684 12.05 12.10 11.95 11.95 0.00 0% 11.95 96 12.00 54 18.97
2013-01-29 2340 1621504 444 19509898 12.05 12.10 11.95 12.05 0.10 0.84% 12.05 49 12.10 88 19.13
2013-01-30 2340 1593200 536 19229959 12.10 12.20 12.00 12.05 0.00 0% 12.00 105 12.05 22 19.13
2013-01-31 2340 1394646 338 16752358 12.05 12.15 11.95 12.00 0.05 -0.41% 11.95 121 12.00 7 19.05
2013-02-01 2340 1640464 442 19553266 12.00 12.05 11.85 11.90 0.10 -0.83% 11.90 189 11.95 39 18.89
2013-02-04 2340 1765614 481 21019666 12.00 12.05 11.85 11.85 0.05 -0.42% 11.85 30 11.90 17 18.81
2013-02-05 2340 1152796 467 13588496 11.80 11.90 11.70 11.80 0.05 -0.42% 11.75 96 11.80 47 18.73
2013-02-06 2340 2071133 757 24195722 11.75 11.85 11.60 11.60 0.20 -1.69% 11.60 472 11.65 52 18.41
2013-02-18 2340 1476939 561 17385821 11.80 11.90 11.70 11.90 0.30 2.59% 11.85 20 11.90 172 18.89
2013-02-19 2340 3612981 1068 43632916 11.90 12.20 11.85 12.10 0.20 1.68% 12.10 59 12.15 245 19.21
2013-02-20 2340 1378377 555 16562145 12.10 12.15 11.95 12.05 0.05 -0.41% 12.00 140 12.05 68 19.13
2013-02-21 2340 909627 346 10857456 12.00 12.00 11.90 11.95 0.10 -0.83% 11.90 61 11.95 52 18.97
2013-02-22 2340 896679 366 10725571 11.90 12.05 11.85 11.95 0.00 0% 11.95 4 12.00 146 18.97
2013-02-23 2340 1091964 331 13072808 11.95 12.05 11.90 11.95 0.00 0% 11.95 123 12.00 41 18.97
2013-02-25 2340 1482194 532 17858759 11.90 12.15 11.90 12.00 0.05 0.42% 12.00 95 12.05 31 19.05
2013-02-26 2340 1036334 340 12374608 11.90 12.05 11.90 11.90 0.10 -0.83% 11.85 165 11.90 45 18.89
2013-02-27 2340 1397342 490 16736222 12.00 12.05 11.90 12.05 0.15 1.26% 12.00 15 12.05 136 19.13
2013-03-01 2340 4868538 1391 59450455 12.15 12.35 12.10 12.25 0.20 1.66% 12.20 109 12.25 121 19.44
2013-03-04 2340 2664037 650 32269244 12.30 12.30 12.00 12.10 0.15 -1.22% 12.10 200 12.15 56 19.21
2013-03-05 2340 1936671 495 23487710 12.20 12.20 12.10 12.15 0.05 0.41% 12.10 265 12.15 62 19.29
2013-03-06 2340 7076558 1637 87635569 12.20 12.60 12.20 12.60 0.45 3.7% 12.55 66 12.60 496 20.00
2013-03-07 2340 17003837 3847 219791703 12.75 13.10 12.70 12.80 0.20 1.59% 12.80 42 12.85 255 20.32
2013-03-08 2340 8245656 2038 106403957 12.80 13.20 12.60 13.15 0.35 2.73% 13.10 255 13.15 408 20.87
2013-03-11 2340 12124758 2749 158923709 13.10 13.35 12.85 13.00 0.15 -1.14% 13.00 777 13.05 6 20.63
2013-03-12 2340 6471427 1809 84712059 13.05 13.30 12.80 12.80 0.20 -1.54% 12.80 107 12.85 3 20.32
2013-03-13 2340 2745010 802 35069168 12.80 12.95 12.65 12.65 0.15 -1.17% 12.65 202 12.70 5 20.08
2013-03-14 2340 2176304 747 27593271 12.65 12.80 12.60 12.65 0.00 0% 12.65 97 12.70 14 20.08
2013-03-15 2340 1533727 573 19373233 12.70 12.80 12.50 12.50 0.15 -1.19% 12.50 278 12.55 2 19.84
2013-03-18 2340 2091144 702 25596685 12.40 12.45 12.15 12.15 0.35 -2.8% 12.10 241 12.15 56 19.29
2013-03-19 2340 1412060 459 17239321 12.20 12.30 12.15 12.25 0.10 0.82% 12.20 123 12.25 147 19.44
2013-03-20 2340 2821129 849 34878669 12.25 12.55 12.20 12.25 0.00 0% 12.25 137 12.30 18 19.44
2013-03-21 2340 1164093 412 14403234 12.30 12.50 12.25 12.30 0.05 0.41% 12.30 15 12.35 6 19.52
2013-03-22 2340 863242 288 10646646 12.30 12.40 12.30 12.30 0.00 0% 12.30 75 12.35 32 19.52
2013-03-25 2340 1365568 464 16939687 12.40 12.50 12.35 12.50 0.20 1.63% 12.45 70 12.50 109 19.84
2013-03-26 2340 5210871 1134 65571035 12.60 12.70 12.45 12.55 0.05 0.4% 12.55 9 12.60 157 19.92
2013-03-27 2340 1412170 542 17769722 12.65 12.75 12.45 12.50 0.05 -0.4% 12.50 60 12.55 14 19.84
2013-03-28 2340 3577552 862 44534507 12.50 12.70 12.25 12.30 0.20 -1.6% 12.30 76 12.35 13 19.52
2013-03-29 2340 1337735 469 16543032 12.40 12.45 12.30 12.30 0.00 0% 12.30 182 12.35 14 19.22
2013-04-01 2340 1857109 597 22634157 12.35 12.35 12.10 12.10 0.20 -1.63% 12.10 310 12.15 32 18.91
2013-04-02 2340 979588 363 11897962 12.10 12.25 12.00 12.15 0.05 0.41% 12.15 12 12.20 106 18.98
2013-04-03 2340 1260736 454 15326552 12.25 12.25 12.10 12.15 0.00 0% 12.10 190 12.15 11 18.98
2013-04-08 2340 2756834 845 31961966 11.80 11.95 11.40 11.60 0.55 -4.53% 11.60 19 11.65 14 18.13
2013-04-09 2340 1137935 386 13283390 11.65 11.80 11.60 11.65 0.05 0.43% 11.65 25 11.70 19 18.20
2013-04-10 2340 838444 307 9789246 11.65 11.75 11.60 11.65 0.00 0% 11.65 44 11.70 17 18.20
2013-04-11 2340 1025384 388 12052239 11.70 11.85 11.70 11.80 0.15 1.29% 11.80 4 11.85 73 18.44
2013-04-12 2340 895999 336 10484228 11.80 11.80 11.65 11.75 0.05 -0.42% 11.70 14 11.75 65 18.36
2013-04-15 2340 1122334 384 12948210 11.75 11.80 11.45 11.50 0.25 -2.13% 11.45 151 11.50 31 17.97
2013-04-16 2340 1063171 365 12110201 11.30 11.50 11.30 11.45 0.05 -0.43% 11.45 7 11.50 51 17.89
2013-04-17 2340 759377 398 8785140 11.45 11.65 11.45 11.65 0.20 1.75% 11.60 1 11.65 50 18.20
2013-04-18 2340 783801 321 9077958 11.65 11.65 11.55 11.55 0.10 -0.86% 11.55 72 11.60 12 18.05
2013-04-19 2340 1298200 489 15191517 11.65 11.80 11.60 11.70 0.15 1.3% 11.70 48 11.75 37 18.28
2013-04-22 2340 900110 359 10520372 11.80 11.80 11.60 11.65 0.05 -0.43% 11.60 176 11.65 1 18.20
2013-04-23 2340 902734 332 10553747 11.75 11.75 11.60 11.75 0.10 0.86% 11.70 64 11.75 30 18.36
2013-04-24 2340 2687895 903 31991446 11.75 12.00 11.70 12.00 0.25 2.13% 11.95 13 12.00 149 18.75
2013-04-25 2340 1229085 468 14559848 11.90 11.95 11.75 11.85 0.15 -1.25% 11.85 6 11.90 55 18.52
2013-04-26 2340 1557297 524 18578999 11.90 12.00 11.85 11.85 0.00 0% 11.85 90 11.90 12 18.52
2013-04-29 2340 703587 244 8320312 11.90 11.90 11.75 11.80 0.05 -0.42% 11.80 21 11.85 22 18.44
2013-04-30 2340 4481004 908 54202143 11.95 12.20 11.85 12.00 0.20 1.69% 11.95 87 12.05 47 18.75
2013-05-02 2340 1477369 443 17571951 12.00 12.05 11.85 11.90 0.10 -0.83% 11.90 67 11.95 72 18.59
2013-05-03 2340 1019999 375 12100081 11.90 12.00 11.80 11.85 0.05 -0.42% 11.80 133 11.85 9 18.52
2013-05-06 2340 931284 347 11081896 12.00 12.00 11.85 11.90 0.05 0.42% 11.85 97 11.90 19 18.59
2013-05-07 2340 594999 257 7084234 11.90 11.95 11.85 11.90 0.00 0% 11.90 26 11.95 117 19.19
2013-05-08 2340 1243195 433 14847016 11.95 12.00 11.90 11.90 0.00 0% 11.90 141 11.95 26 19.19
2013-05-09 2340 2718934 883 32873008 12.00 12.20 11.95 12.10 0.20 1.68% 12.05 101 12.10 19 19.52
2013-05-10 2340 3680654 1172 45222404 12.20 12.40 12.15 12.20 0.10 0.83% 12.20 112 12.25 35 19.68
2013-05-13 2340 1392999 512 17007636 12.30 12.35 12.10 12.20 0.00 0% 12.15 65 12.20 62 19.68
2013-05-14 2340 1163891 467 14187477 12.30 12.30 12.10 12.15 0.05 -0.41% 12.15 147 12.20 26 19.60
2013-05-15 2340 1138673 427 13897837 12.25 12.30 12.15 12.20 0.05 0.41% 12.15 82 12.25 169 19.68
2013-05-16 2340 3441871 1001 42676912 12.30 12.50 12.25 12.35 0.15 1.23% 12.30 111 12.35 2 18.16
2013-05-17 2340 4404861 1188 55222864 12.35 12.70 12.35 12.50 0.15 1.21% 12.45 89 12.50 14 18.38
2013-05-20 2340 4615016 1453 59021449 12.70 12.90 12.65 12.80 0.30 2.4% 12.80 12 12.85 209 18.82
2013-05-21 2340 3606035 1038 45806683 12.85 12.95 12.55 12.60 0.20 -1.56% 12.60 160 12.65 16 18.53
2013-05-22 2340 7366066 1646 94512641 12.65 13.00 12.65 12.85 0.25 1.98% 12.85 72 12.90 64 18.90
2013-05-23 2340 4862904 1530 62333184 12.75 13.00 12.65 12.65 0.20 -1.56% 12.65 12 12.70 4 18.60
2013-05-24 2340 2991666 851 37541540 12.65 12.75 12.40 12.45 0.20 -1.58% 12.45 172 12.50 3 18.31
2013-05-27 2340 1967799 510 24823822 12.45 12.70 12.45 12.65 0.20 1.61% 12.65 120 12.70 212 18.60
2013-05-28 2340 1085163 335 13714086 12.60 12.75 12.55 12.55 0.10 -0.79% 12.55 138 12.60 26 18.46
2013-05-29 2340 1978450 601 25136614 12.70 12.80 12.65 12.70 0.15 1.2% 12.70 24 12.75 101 18.68
2013-05-30 2340 2411335 688 30712368 12.65 12.90 12.60 12.65 0.05 -0.39% 12.65 17 12.70 56 18.60
2013-05-31 2340 1838407 502 23266185 12.80 12.85 12.60 12.60 0.05 -0.4% 12.55 103 12.60 21 18.53
2013-06-03 2340 1250512 375 15713248 12.50 12.65 12.45 12.55 0.05 -0.4% 12.55 40 12.60 3 18.46
2013-06-04 2340 1621852 331 20347603 12.60 12.65 12.50 12.50 0.05 -0.4% 12.50 126 12.55 3 18.38
2013-06-05 2340 1861340 525 23493129 12.50 12.70 12.50 12.65 0.15 1.2% 12.60 57 12.65 17 18.60
2013-06-06 2340 1178027 380 14731235 12.60 12.60 12.40 12.50 0.15 -1.19% 12.50 7 12.55 66 18.38
2013-06-07 2340 2226204 536 27611033 12.55 12.60 12.20 12.30 0.20 -1.6% 12.30 33 12.35 16 18.09
2013-06-10 2340 1050679 434 12951214 12.35 12.50 12.25 12.30 0.00 0% 12.25 46 12.30 33 18.09
2013-06-11 2340 1138203 360 13960003 12.30 12.40 12.20 12.25 0.05 -0.41% 12.20 12 12.25 54 18.01
2013-06-13 2340 1211354 445 14616290 12.20 12.20 11.90 11.95 0.30 -2.45% 11.95 34 12.00 72 17.57
2013-06-14 2340 1356332 491 16007130 12.10 12.10 11.65 11.75 0.20 -1.67% 11.70 57 11.75 84 17.28
2013-06-17 2340 1293366 364 15509542 11.85 12.10 11.85 12.05 0.30 2.55% 12.00 19 12.05 10 17.72
2013-06-18 2340 589869 217 7051184 12.05 12.05 11.85 11.95 0.10 -0.83% 11.90 66 11.95 24 17.57
2013-06-19 2340 1037168 387 12430734 12.00 12.15 11.85 11.85 0.10 -0.84% 11.85 23 11.90 2 17.43
2013-06-20 2340 1315563 600 15406627 11.85 11.90 11.60 11.70 0.15 -1.27% 11.65 122 11.70 13 17.21
2013-06-21 2340 3489092 881 39953947 11.40 11.65 11.35 11.45 0.25 -2.14% 11.40 391 11.45 3644 16.84
2013-06-24 2340 2286669 1189 26133557 11.45 11.60 11.30 11.35 0.10 -0.87% 11.35 17 11.40 8 16.69
2013-06-25 2340 2040666 1008 22959192 11.35 11.45 11.10 11.10 0.25 -2.2% 11.10 89 11.15 40 16.32
2013-06-26 2340 2008550 726 22677383 11.30 11.40 11.20 11.30 0.20 1.8% 11.30 14 11.35 84 16.62
2013-06-27 2340 1592500 713 18078294 11.35 11.45 11.30 11.35 0.05 0.44% 11.35 69 11.40 51 16.69
2013-06-28 2340 1073340 449 12170655 11.40 11.40 11.30 11.30 0.05 -0.44% 11.30 51 11.35 30 16.62
2013-07-01 2340 1363334 507 15659988 11.30 11.60 11.30 11.60 0.30 2.65% 11.55 33 11.60 63 17.06
2013-07-02 2340 1267336 388 14674925 11.65 11.65 11.50 11.50 0.10 -0.86% 11.50 59 11.55 5 16.91
2013-07-03 2340 1128900 375 12900417 11.40 11.60 11.40 11.40 0.10 -0.87% 11.35 124 11.40 17 16.76
2013-07-04 2340 3161603 701 36219719 11.40 11.60 11.35 11.40 0.00 0% 11.40 29 11.45 43 16.76
2013-07-05 2340 3060323 1062 34424492 11.10 11.35 11.10 11.20 0.00 -1.75% 11.20 119 11.25 72 16.47
2013-07-08 2340 1069176 354 11915352 11.20 11.25 11.05 11.15 0.05 -0.45% 11.15 1 11.20 73 16.40
2013-07-09 2340 643169 252 7167515 11.10 11.20 11.10 11.10 0.05 -0.45% 11.10 115 11.15 101 16.32
2013-07-10 2340 1096170 413 12213026 11.20 11.20 11.10 11.10 0.00 0% 11.10 54 11.15 54 16.32
2013-07-11 2340 4746928 1017 54058621 11.20 11.55 11.10 11.55 0.45 4.05% 11.50 151 11.55 153 16.99
2013-07-12 2340 6574000 1165 76173000 11.55 11.65 11.45 11.55 0.00 0% 11.50 53 11.55 61 16.99
2013-07-15 2340 1226712 379 14029575 11.45 11.50 11.35 11.50 0.05 -0.43% 11.45 14 11.50 141 16.91
2013-07-16 2340 975692 280 11149561 11.50 11.50 11.40 11.40 0.10 -0.87% 11.40 41 11.45 12 16.76
2013-07-17 2340 1118102 401 12766298 11.40 11.55 11.35 11.35 0.05 -0.44% 11.35 1 11.40 37 16.69
2013-07-18 2340 895136 332 10084561 11.40 11.40 11.20 11.25 0.10 -0.88% 11.25 65 11.30 82 16.54
2013-07-19 2340 937999 328 10552337 11.25 11.35 11.15 11.30 0.05 0.44% 11.25 10 11.30 11 16.62
2013-07-22 2340 6387420 1184 75050289 11.30 12.05 11.20 12.00 0.70 6.19% 11.95 53 12.00 208 17.65
2013-07-23 2340 16594349 2642 201347296 12.00 12.30 11.90 12.00 0.00 0% 11.95 85 12.00 552 17.65
2013-07-24 2340 2351782 766 27731303 12.00 12.00 11.70 11.70 0.30 -2.5% 11.70 73 11.75 44 17.21
2013-07-25 2340 871800 349 10219416 11.70 11.85 11.65 11.65 0.05 -0.43% 11.65 23 11.70 11 17.13
2013-07-26 2340 959114 347 11163369 11.75 11.80 11.60 11.60 0.05 -0.43% 11.60 128 11.65 29 17.06
2013-07-29 2340 969435 306 11169921 11.60 11.70 11.45 11.50 0.10 -0.86% 11.45 137 11.50 41 16.91
2013-07-30 2340 1053929 329 12133432 11.50 11.60 11.45 11.60 0.10 0.87% 11.55 104 11.60 83 17.06
2013-07-31 2340 732289 267 8404140 11.60 11.60 11.45 11.45 0.15 -1.29% 11.45 78 11.50 63 16.84
2013-08-01 2340 819121 267 9391676 11.45 11.55 11.40 11.50 0.05 0.44% 11.50 11 11.55 114 16.91
2013-08-02 2340 763674 268 8773626 11.55 11.60 11.40 11.45 0.05 -0.43% 11.40 231 11.45 17 16.84
2013-08-05 2340 1408305 443 15787011 10.95 11.40 10.95 11.25 0.20 -1.75% 11.25 129 11.30 8 16.54
2013-08-06 2340 1454435 474 16516910 11.25 11.45 11.20 11.40 0.15 1.33% 11.40 57 11.45 94 16.76
2013-08-07 2340 1152502 394 12980520 11.40 11.40 11.20 11.30 0.10 -0.88% 11.25 15 11.30 109 16.62
2013-08-08 2340 1136083 343 12729770 11.30 11.30 11.15 11.20 0.10 -0.88% 11.15 48 11.20 5 16.47
2013-08-09 2340 1119875 329 12489607 11.20 11.30 11.05 11.10 0.10 -0.89% 11.10 29 11.15 11 16.32
2013-08-12 2340 942758 324 10413256 11.15 11.20 11.00 11.05 0.05 -0.45% 11.05 5 11.10 120 16.25
2013-08-13 2340 1279864 422 14281238 11.10 11.35 11.00 11.20 0.15 1.36% 11.20 160 11.25 12 16.47
2013-08-14 2340 1035411 318 11490521 11.20 11.20 11.05 11.05 0.15 -1.34% 11.05 188 11.10 4 16.25
2013-08-15 2340 838472 308 9273761 11.05 11.15 11.00 11.05 0.00 0% 11.05 174 11.10 18 16.49
2013-08-16 2340 2143354 662 24055144 11.05 11.35 11.00 11.15 0.10 0.9% 11.15 90 11.20 24 16.64
2013-08-19 2340 801910 255 8948988 11.10 11.25 11.10 11.15 0.00 0% 11.15 19 11.20 26 16.64
2013-08-20 2340 788999 365 8765889 11.15 11.25 11.05 11.05 0.10 -0.9% 11.05 84 11.10 44 16.49
2013-08-22 2340 1070768 285 11926231 11.10 11.20 11.05 11.10 0.05 0.45% 11.10 5 11.15 12 16.57
2013-08-23 2340 766344 287 8557747 11.15 11.25 11.10 11.15 0.05 0.45% 11.15 88 11.20 124 16.64
2013-08-26 2340 914672 285 10252450 11.25 11.30 11.15 11.15 0.00 0% 11.15 302 11.20 86 16.64
2013-08-27 2340 826585 204 9179535 11.20 11.25 11.05 11.05 0.10 -0.9% 11.05 121 11.10 11 16.49
2013-08-28 2340 1270036 379 13984846 11.00 11.10 10.95 11.05 0.00 0% 11.05 138 11.10 44 16.49
2013-08-29 2340 1241407 416 13836066 11.05 11.25 11.05 11.15 0.10 0.9% 11.10 145 11.15 58 16.64
2013-08-30 2340 3569213 952 40261164 11.20 11.40 11.10 11.35 0.20 1.79% 11.35 26 11.40 269 16.94
2013-09-02 2340 1618933 490 18394387 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 61 11.40 106 17.01
2013-09-03 2340 1146676 400 13023336 11.45 11.45 11.30 11.35 0.05 -0.44% 11.30 6 11.35 23 16.94
2013-09-04 2340 996347 298 11285293 11.35 11.40 11.25 11.30 0.05 -0.44% 11.30 115 11.35 54 16.87
2013-09-05 2340 3135667 675 35851948 11.30 11.50 11.30 11.50 0.20 1.77% 11.50 415 11.55 126 17.16
2013-09-06 2340 6200832 1402 72129068 11.50 11.80 11.45 11.45 0.05 -0.43% 11.40 96 11.45 2 17.09
2013-09-09 2340 1467666 475 16564448 11.45 11.45 11.20 11.25 0.20 -1.75% 11.25 24 11.30 20 16.79
2013-09-10 2340 1872214 557 21257094 11.25 11.50 11.25 11.25 0.00 0% 11.25 32 11.30 14 16.79
2013-09-11 2340 956494 358 10751148 11.30 11.35 11.20 11.25 0.00 0% 11.25 20 11.30 131 16.79
2013-09-12 2340 547020 197 6173570 11.25 11.35 11.25 11.30 0.05 0.44% 11.25 121 11.30 4 16.87
2013-09-13 2340 969094 253 10957260 11.35 11.40 11.25 11.25 0.05 -0.44% 11.25 16 11.30 26 16.79
2013-09-14 2340 621632 247 6995416 11.30 11.40 11.20 11.20 0.05 -0.44% 11.20 54 11.25 10 16.72
2013-09-16 2340 810472 250 9123031 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 18 11.30 91 16.87
2013-09-17 2340 373690 176 4215701 11.25 11.35 11.25 11.25 0.05 -0.44% 11.25 4 11.30 37 16.79
2013-09-18 2340 1050668 356 11806373 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 186 11.25 3 16.72
2013-09-23 2340 868905 357 9782430 11.25 11.35 11.20 11.20 0.00 0% 11.20 183 11.25 8 16.72
2013-09-24 2340 2257636 638 25653981 11.20 11.45 11.20 11.40 0.20 1.79% 11.40 73 11.45 338 17.01
2013-09-25 2340 2689767 671 30827569 11.40 11.55 11.35 11.50 0.10 0.88% 11.45 51 11.50 125 17.16
2013-09-26 2340 1554510 350 17751733 11.50 11.50 11.35 11.40 0.10 -0.87% 11.40 87 11.45 142 17.01
2013-09-27 2340 6335302 1114 73447557 11.45 11.75 11.35 11.75 0.35 3.07% 11.75 222 11.80 408 17.54
2013-09-30 2340 31751551 6625 391710154 11.90 12.55 11.90 12.55 0.80 6.81% 12.55 2522 0.00 0 18.73
2013-10-01 2340 25132273 6192 319986577 12.60 13.10 12.35 12.40 0.15 -1.2% 12.40 82 12.45 6 18.51
2013-10-02 2340 9803124 2275 122769919 12.50 12.80 12.30 12.45 0.05 0.4% 12.40 51 12.45 38 18.58
2013-10-03 2340 5087472 1317 63414448 12.50 12.60 12.35 12.45 0.00 0% 12.45 91 12.50 362 18.58
2013-10-04 2340 9515378 2242 121155042 12.55 12.95 12.45 12.70 0.25 2.01% 12.70 33 12.75 211 18.96
2013-10-07 2340 5091685 1452 63968186 12.85 12.85 12.25 12.45 0.25 -1.97% 12.40 14 12.45 15 18.58
2013-10-08 2340 8764119 2188 111831154 12.55 12.90 12.50 12.75 0.30 2.41% 12.75 138 12.80 226 19.03
2013-10-09 2340 3652754 968 45864920 12.65 12.75 12.40 12.40 0.35 -2.75% 12.40 363 12.45 3 18.51
2013-10-11 2340 4168926 884 52334164 12.65 12.70 12.50 12.65 0.25 2.02% 12.65 156 12.70 506 18.88
2013-10-14 2340 16491979 4158 214391567 12.80 13.20 12.75 12.95 0.30 2.37% 12.90 542 12.95 64 19.33
2013-10-15 2340 7180690 1934 93228441 13.20 13.20 12.85 12.95 0.00 0% 12.90 237 12.95 58 19.33
2013-10-16 2340 4385904 1330 56058476 12.95 13.00 12.60 12.70 0.25 -1.93% 12.65 298 12.75 15 18.96
2013-10-17 2340 5227157 1398 65995108 12.85 12.90 12.50 12.60 0.10 -0.79% 12.55 516 12.60 2 18.81
2013-10-18 2340 3459663 966 43730776 12.50 12.75 12.50 12.70 0.10 0.79% 12.65 88 12.70 81 18.96
2013-10-21 2340 3059335 782 38375428 12.70 12.75 12.40 12.40 0.30 -2.36% 12.40 329 12.45 2 18.51
2013-10-22 2340 2143222 640 26950648 12.40 12.65 12.40 12.50 0.10 0.81% 12.50 199 12.55 43 18.66
2013-10-23 2340 1977953 634 24646365 12.60 12.65 12.35 12.35 0.15 -1.2% 12.35 200 12.40 4 18.43
2013-10-24 2340 1646821 544 20391741 12.35 12.45 12.30 12.40 0.05 0.4% 12.35 214 12.40 84 18.51
2013-10-25 2340 1894322 526 23443058 12.40 12.50 12.30 12.35 0.05 -0.4% 12.30 458 12.35 2 18.43
2013-10-28 2340 1493888 418 18410324 12.40 12.45 12.25 12.25 0.10 -0.81% 12.25 115 12.30 55 18.28
2013-10-29 2340 2596794 726 31696754 12.25 12.40 12.10 12.15 0.10 -0.82% 12.10 211 12.15 154 18.13
2013-10-30 2340 1621039 492 19920622 12.20 12.40 12.20 12.30 0.15 1.23% 12.30 4 12.35 152 18.36
2013-10-31 2340 1671287 495 20421470 12.30 12.30 12.15 12.15 0.15 -1.22% 12.15 105 12.20 6 18.13
2013-11-01 2340 1352639 419 16508018 12.20 12.35 12.10 12.10 0.05 -0.41% 12.10 142 12.15 41 18.06
2013-11-04 2340 1996654 625 23882174 12.10 12.20 11.85 11.90 0.20 -1.65% 11.90 2 11.95 42 17.76
2013-11-05 2340 2590549 697 30701121 11.90 12.00 11.75 11.80 0.10 -0.84% 11.75 295 11.80 22 17.61
2013-11-06 2340 2412535 864 28089219 11.80 11.90 11.50 11.50 0.30 -2.54% 11.45 86 11.50 36 17.16
2013-11-07 2340 2287582 1062 26365529 11.50 11.70 11.45 11.50 0.00 0% 11.45 195 11.50 27 17.16
2013-11-08 2340 1466972 419 16845279 11.50 11.60 11.40 11.40 0.10 -0.87% 11.40 86 11.50 46 17.01
2013-11-11 2340 2030474 585 22831630 11.45 11.50 11.15 11.25 0.15 -1.32% 11.20 18 11.25 126 16.79
2013-11-12 2340 1338339 494 15029926 11.20 11.45 11.10 11.20 0.05 -0.44% 11.20 57 11.25 23 16.72
2013-11-13 2340 968835 290 10857565 11.25 11.30 11.10 11.15 0.05 -0.45% 11.15 8 11.20 310 16.64
2013-11-14 2340 1634108 511 18526766 11.25 11.50 11.20 11.35 0.20 1.79% 11.35 99 11.40 37 16.94
2013-11-15 2340 1022307 404 11705631 11.50 11.55 11.35 11.40 0.05 0.44% 11.35 40 11.40 543 16.29
2013-11-18 2340 1049966 307 11926567 11.40 11.50 11.25 11.25 0.15 -1.32% 11.25 159 11.30 7 16.07
2013-11-19 2340 949710 299 10745519 11.25 11.40 11.20 11.35 0.10 0.89% 11.30 56 11.35 50 16.21
2013-11-20 2340 1402672 413 15809821 11.35 11.35 11.20 11.25 0.10 -0.88% 11.25 22 11.30 35 16.07
2013-11-21 2340 962559 279 10802807 11.25 11.30 11.15 11.20 0.05 -0.44% 11.20 349 11.25 7 16.00
2013-11-22 2340 748560 201 8403941 11.35 11.35 11.20 11.20 0.00 0% 11.20 111 11.25 13 16.00
2013-11-25 2340 3820500 1321 44424620 11.25 11.90 11.25 11.75 0.55 4.91% 11.75 69 11.80 153 16.79
2013-11-26 2340 2415524 758 28295823 11.70 11.80 11.60 11.80 0.05 0.43% 11.75 2 11.80 57 16.86
2013-11-27 2340 1583757 537 18638380 11.80 11.90 11.65 11.80 0.00 0% 11.70 15 11.80 216 16.86
2013-11-28 2340 1783250 509 20961196 11.85 11.85 11.65 11.65 0.15 -1.27% 11.65 206 11.70 5 16.64
2013-11-29 2340 1595667 351 18776712 11.65 11.85 11.65 11.75 0.10 0.86% 11.75 23 11.80 179 16.79
2013-12-02 2340 1205499 337 14170684 11.75 11.85 11.70 11.70 0.05 -0.43% 11.70 60 11.75 14 16.71
2013-12-03 2340 2912339 832 34666197 11.70 12.05 11.70 11.85 0.15 1.28% 11.85 50 11.90 18 16.93
2013-12-04 2340 1498148 428 17707087 11.90 11.90 11.75 11.75 0.10 -0.84% 11.75 192 11.80 109 16.79
2013-12-05 2340 989834 340 11573331 11.75 11.80 11.60 11.65 0.10 -0.85% 11.65 38 11.70 123 16.64
2013-12-06 2340 1441517 394 16905142 11.60 11.80 11.60 11.65 0.00 0% 11.65 99 11.70 4 16.64
2013-12-09 2340 7083820 1985 85788602 11.75 12.25 11.75 12.15 0.50 4.29% 12.15 45 12.20 281 17.36
2013-12-10 2340 1877692 639 22506579 12.10 12.10 11.90 12.00 0.15 -1.23% 11.95 43 12.00 203 17.14
2013-12-11 2340 7962008 2255 97342593 12.00 12.45 12.00 12.10 0.10 0.83% 12.10 458 12.15 13 17.29
2013-12-12 2340 2503419 881 30406756 12.10 12.35 12.05 12.25 0.15 1.24% 12.20 85 12.25 2 17.50
2013-12-13 2340 10171950 2926 128014718 12.30 12.75 12.25 12.55 0.30 2.45% 12.55 227 12.60 167 17.93
2013-12-16 2340 4157341 1005 51746072 12.60 12.70 12.30 12.30 0.25 -1.99% 12.30 15 12.40 202 17.57
2013-12-17 2340 2461366 724 30403210 12.45 12.45 12.25 12.25 0.05 -0.41% 12.20 103 12.25 6 17.50
2013-12-18 2340 2620151 764 32460848 12.25 12.55 12.20 12.30 0.05 0.41% 12.25 48 12.30 26 17.57
2013-12-19 2340 5014229 916 61639427 12.50 12.55 12.15 12.15 0.15 -1.22% 12.15 143 12.20 10 17.36
2013-12-20 2340 1406669 510 17156525 12.25 12.30 12.15 12.15 0.00 0% 12.15 2 12.20 85 17.36
2013-12-23 2340 1580904 581 19387482 12.20 12.40 12.15 12.20 0.05 0.41% 12.15 123 12.20 8 17.43
2013-12-24 2340 1325501 491 16132684 12.30 12.30 12.10 12.15 0.05 -0.41% 12.10 214 12.15 1 17.36
2013-12-25 2340 3528879 1034 43644006 12.20 12.50 12.20 12.40 0.25 2.06% 12.40 65 12.45 43 17.71
2013-12-26 2340 17795304 4021 227898829 12.40 13.05 12.40 12.85 0.45 3.63% 12.85 3 12.90 500 18.36
2013-12-27 2340 4251666 1340 53988385 12.85 12.85 12.60 12.60 0.25 -1.95% 12.60 104 12.70 86 18.00
2013-12-30 2340 3288349 1084 41977438 12.75 12.85 12.65 12.65 0.05 0.4% 12.65 284 12.70 20 18.07
2013-12-31 2340 3256903 956 41611717 12.80 12.90 12.70 12.70 0.05 0.4% 12.70 101 12.75 22 18.14
2013-12-31 2340 3256903 956 41611717 12.80 12.90 12.70 12.70 0.05 0% 12.70 101 12.75 22 18.14