友達(2409)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　13.70
0
0%		13.75
0.05
0.36%		13.75
0
0%		 　13.05
-0.7
-5.09%		13.20
0.15
1.15%		12.90
-0.3
-2.27%		12.70
-0.2
-1.55%		12.45
-0.25
-1.97%		 　12.60
0.15
1.2%		12.20
-0.4
-3.17%		11.70
-0.5
-4.1%		11.65
-0.05
-0.43%		11.50
-0.15
-1.29%		 　11.70
0.2
1.74%		11.65
-0.05
-0.43%		11.80
0.15
1.29%		11.90
0.1
0.85%		12.00
0.1
0.84%		 　11.75
-0.25
-2.08%		12.20
0.45
3.83%		11.90
-0.3
-2.46%		12.05
0.15
1.26%		12.35
2 月11.75
-0.3
-2.49%		 　11.55
-0.2
-1.7%		11.10
-0.45
-3.9%		11.30
0.2
1.8%		 　　　　　　　　　　12.05
0.75
6.64%		12.85
0.8
6.64%		12.75
-0.1
-0.78%		12.80
0.05
0.39%		13.00
0.2
1.56%		13.05
0.05
0.38%		 13.15
0.1
0.77%		12.90
-0.25
-1.9%		12.90
0
0%		 12.51
3 月13.05
0.15
1.16%		 　12.70
-0.35
-2.68%		13.35
0.65
5.12%		13.10
-0.25
-1.87%		13.15
0.05
0.38%		13.30
0.15
1.14%		 　13.95
0.65
4.89%		13.60
-0.35
-2.51%		13.30
-0.3
-2.21%		13.05
-0.25
-1.88%		12.70
-0.35
-2.68%		 　12.65
-0.05
-0.39%		12.75
0.1
0.79%		12.75
0
0%		12.65
-0.1
-0.78%		12.50
-0.15
-1.19%		 　13.15
0.65
5.2%		13.15
0
0%		13.40
0.25
1.9%		13.00
-0.4
-2.99%		13.20
0.2
1.54%		 13.07
4 月13.00
-0.2
-1.52%		13.10
0.1
0.77%		13.20
0.1
0.76%		 　　　12.85
-0.35
-2.65%		12.80
-0.05
-0.39%		13.05
0.25
1.95%		13.25
0.2
1.53%		13.15
-0.1
-0.75%		 　12.85
-0.3
-2.28%		12.90
0.05
0.39%		12.90
0
0%		13.15
0.25
1.94%		13.15
0
0%		 　12.95
-0.2
-1.52%		13.00
0.05
0.39%		13.45
0.45
3.46%		13.35
-0.1
-0.74%		13.20
-0.15
-1.12%		 　13.65
0.45
3.41%		13.55
-0.1
-0.73%		 13.14
5 月　13.60
0.05
0.37%		13.65
0.05
0.37%		 　13.65
0
0%		13.45
-0.2
-1.47%		13.75
0.3
2.23%		13.45
-0.3
-2.18%		13.25
-0.2
-1.49%		 　13.35
0.1
0.75%		13.35
0
0%		13.65
0.3
2.25%		13.70
0.05
0.37%		13.50
-0.2
-1.46%		 　13.50
0
0%		13.70
0.2
1.48%		14.00
0.3
2.19%		13.60
-0.4
-2.86%		13.65
0.05
0.37%		 　13.90
0.25
1.83%		13.80
-0.1
-0.72%		14.00
0.2
1.45%		13.60
-0.4
-2.86%		13.80
0.2
1.47%		13.63
6 月 　13.50
-0.3
-2.17%		13.20
-0.3
-2.22%		12.65
-0.55
-4.17%		12.80
0.15
1.19%		12.30
-0.5
-3.91%		 　12.65
0.35
2.85%		12.85
0.2
1.58%		 12.40
-0.45
-3.5%		12.30
-0.1
-0.81%		 　12.15
-0.15
-1.22%		12.25
0.1
0.82%		12.15
-0.1
-0.82%		11.40
-0.75
-6.17%		10.90
-0.5
-4.39%		 　10.30
-0.6
-5.5%		10.10
-0.2
-1.94%		10.20
0.1
0.99%		10.70
0.5
4.9%		10.90
0.2
1.87%		 11.86
7 月11.15
0.25
2.29%		10.90
-0.25
-2.24%		10.45
-0.45
-4.13%		10.40
-0.05
-0.48%		10.65
0.25
2.4%		 　10.35
-0.3
-2.82%		10.50
0.15
1.45%		10.65
0.15
1.43%		10.85
0.2
1.88%		10.85
0
0%		 　11.00
0.15
1.38%		11.20
0.2
1.82%		10.90
-0.3
-2.68%		10.40
-0.5
-4.59%		10.45
0.05
0.48%		 　10.65
0.2
1.91%		10.80
0.15
1.41%		10.65
-0.15
-1.39%		10.65
0
0%		10.70
0.05
0.47%		 　10.70
0
0%		10.95
0.25
2.34%		10.60
-0.35
-3.2%		10.71
8 月11.30
0.7
6.6%		11.00
-0.3
-2.65%		 　11.15
0.15
1.36%		10.90
-0.25
-2.24%		10.70
-0.2
-1.83%		10.70
0
0%		10.55
-0.15
-1.4%		 　10.70
0.15
1.42%		10.85
0.15
1.4%		10.85
0
0%		11.10
0.25
2.3%		11.35
0.25
2.25%		 　11.20
-0.15
-1.32%		11.20
0
0%		 11.40
0.2
1.79%		11.65
0.25
2.19%		 　11.70
0.05
0.43%		11.50
-0.2
-1.71%		11.40
-0.1
-0.87%		11.40
0
0%		11.80
0.4
3.51%		 11.2
9 月　11.85
0.05
0.42%		11.75
-0.1
-0.84%		11.55
-0.2
-1.7%		11.65
0.1
0.87%		11.40
-0.25
-2.15%		 　11.45
0.05
0.44%		11.30
-0.15
-1.31%		11.60
0.3
2.65%		11.35
-0.25
-2.16%		11.50
0.15
1.32%		11.40
-0.1
-0.87%		 11.55
0.15
1.32%		11.40
-0.15
-1.3%		11.55
0.15
1.32%		 　　　11.35
-0.2
-1.73%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.15
-0.2
-1.76%		11.20
0.05
0.45%		 　11.10
-0.1
-0.89%		 11.42
10 月11.10
0
0%		10.65
-0.45
-4.05%		10.80
0.15
1.41%		10.55
-0.25
-2.31%		 　10.30
-0.25
-2.37%		10.30
0
0%		10.15
-0.15
-1.46%		 10.05
-0.1
-0.99%		 　9.60
-0.45
-4.48%		10.00
0.4
4.17%		9.89
-0.11
-1.1%		10.10
0.21
2.12%		10.25
0.15
1.49%		 　10.05
-0.2
-1.95%		9.99
-0.06
-0.6%		9.85
-0.14
-1.4%		9.87
0.02
0.2%		9.71
-0.16
-1.62%		 　9.79
0.08
0.82%		10.00
0.21
2.15%		9.90
-0.1
-1%		9.73
-0.17
-1.72%		10.09
11 月9.60
-0.13
-1.34%		 　9.42
-0.18
-1.88%		9.56
0.14
1.49%		9.10
-0.46
-4.81%		9.20
0.1
1.1%		9.05
-0.15
-1.63%		 　8.75
-0.3
-3.31%		8.63
-0.12
-1.37%		8.66
0.03
0.35%		9.07
0.41
4.73%		8.85
-0.22
-2.43%		 　8.57
-0.28
-3.16%		8.44
-0.13
-1.52%		8.55
0.11
1.3%		8.56
0.01
0.12%		8.50
-0.06
-0.7%		 　8.73
0.23
2.71%		9.15
0.42
4.81%		9.05
-0.1
-1.09%		9.23
0.18
1.99%		9.23
0
0%		 8.95
12 月　9.18
-0.05
-0.54%		9.21
0.03
0.33%		9.00
-0.21
-2.28%		9.03
0.03
0.33%		9.07
0.04
0.44%		 　9.13
0.06
0.66%		9.14
0.01
0.11%		9.01
-0.13
-1.42%		9.01
0
0%		9.12
0.11
1.22%		 　9.02
-0.1
-1.1%		8.96
-0.06
-0.67%		8.98
0.02
0.22%		8.96
-0.02
-0.22%		8.96
0
0%		 　9.12
0.16
1.79%		9.12
0
0%		9.29
0.17
1.86%		9.32
0.03
0.32%		9.32
0
0%		 　9.38
0.06
0.64%		9.52
0.14
1.49%		9.13

說明:最高漲幅:6.64%最低跌幅:-6.17% 最高價:14.00最低價:8.44平均價:11.47,灰色底表示週末,漲144天(28.2)元,跌138天(-32.6)元,平盤28天
7%=4,5%=8,4%=3,3%=8,2%=37,1%=54,0%=58,-0%=3,-1%=4,-2%=8,-3%=11,-4%=19,-5%=45,-6%=48,

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 2409 143210959 21375 1943473273 13.10 13.80 13.10 13.70 0.70 0% 13.70 121 13.75 1916 0.00
2013-01-03 2409 116616478 15983 1608573003 13.95 14.10 13.60 13.75 0.05 0.36% 13.75 23 13.80 2930 0.00
2013-01-04 2409 192178117 27966 2147483647 13.90 14.25 13.75 13.75 0.00 0% 13.75 1983 13.80 407 0.00
2013-01-07 2409 153347667 21336 2037732121 13.75 13.75 13.00 13.05 0.70 -5.09% 13.05 1424 13.10 452 0.00
2013-01-08 2409 122504107 16564 1613825170 13.10 13.35 12.95 13.20 0.15 1.15% 13.15 1594 13.20 743 0.00
2013-01-09 2409 166612268 22289 2140253176 13.05 13.05 12.65 12.90 0.30 -2.27% 12.85 962 12.90 311 0.00
2013-01-10 2409 146912748 19968 1887899652 12.90 13.00 12.70 12.70 0.20 -1.55% 12.70 2570 12.75 95 0.00
2013-01-11 2409 140200167 17708 1747502273 12.65 12.65 12.40 12.45 0.25 -1.97% 12.40 9278 12.45 285 0.00
2013-01-14 2409 91943562 12055 1149024055 12.30 12.60 12.25 12.60 0.15 1.2% 12.55 1971 12.60 286 0.00
2013-01-15 2409 106817529 16232 1317966122 12.50 12.60 12.20 12.20 0.40 -3.17% 12.20 2579 12.25 1348 0.00
2013-01-16 2409 161264533 23061 1909923698 12.05 12.15 11.70 11.70 0.50 -4.1% 11.70 5297 11.75 683 0.00
2013-01-17 2409 120247523 17119 1432770416 12.00 12.15 11.65 11.65 0.05 -0.43% 11.65 1200 11.70 1334 0.00
2013-01-18 2409 189210640 17884 2147483647 11.65 11.85 11.50 11.50 0.15 -1.29% 11.50 5454 11.55 91 0.00
2013-01-21 2409 78508167 10554 914413254 11.55 11.75 11.50 11.70 0.20 1.74% 11.65 1644 11.70 1525 0.00
2013-01-22 2409 59826412 8666 695666592 11.75 11.75 11.50 11.65 0.05 -0.43% 11.60 4035 11.65 61 0.00
2013-01-23 2409 122882571 16776 1452686226 11.65 11.95 11.65 11.80 0.15 1.29% 11.80 3698 11.85 1226 0.00
2013-01-24 2409 122184063 14975 1456437066 11.80 12.00 11.75 11.90 0.10 0.85% 11.90 795 11.95 1385 0.00
2013-01-25 2409 81082523 10473 973460426 11.90 12.10 11.90 12.00 0.10 0.84% 12.00 3550 12.05 767 0.00
2013-01-28 2409 63140506 9771 748500015 11.95 12.10 11.70 11.75 0.25 -2.08% 11.75 1272 11.80 1088 0.00
2013-01-29 2409 86150274 12067 1030081836 11.75 12.20 11.70 12.20 0.45 3.83% 12.15 710 12.20 2736 0.00
2013-01-30 2409 83448742 11749 1002829843 12.20 12.25 11.90 11.90 0.30 -2.46% 11.90 1017 11.95 606 0.00
2013-01-31 2409 72559790 8816 869971680 11.95 12.10 11.85 12.05 0.15 1.26% 12.00 344 12.05 332 0.00
2013-02-01 2409 69562911 10279 822483368 12.10 12.10 11.70 11.75 0.30 -2.49% 11.70 3005 11.75 503 0.00
2013-02-04 2409 62949786 10330 732759312 11.80 11.85 11.55 11.55 0.20 -1.7% 11.55 2602 11.60 309 0.00
2013-02-05 2409 90047749 14308 1014139575 11.45 11.45 11.10 11.10 0.45 -3.9% 11.10 4129 11.15 128 0.00
2013-02-06 2409 59990921 9426 674597128 11.10 11.30 11.10 11.30 0.20 1.8% 11.30 424 11.35 2186 0.00
2013-02-18 2409 149043411 16725 1773409683 11.55 12.05 11.50 12.05 0.75 6.64% 12.05 25817 0.00 0 0.00
2013-02-19 2409 206371114 23871 2147483647 12.30 12.85 12.30 12.85 0.80 6.64% 12.85 52785 0.00 0 0.00
2013-02-20 2409 161399047 23457 2079144373 13.10 13.10 12.70 12.75 0.10 -0.78% 12.75 3499 12.80 169 0.00
2013-02-21 2409 91514624 12637 1168591389 12.65 12.90 12.60 12.80 0.05 0.39% 12.80 664 12.85 1943 0.00
2013-02-22 2409 182187844 25199 2147483647 12.90 13.45 12.90 13.00 0.20 1.56% 13.00 3931 13.05 201 0.00
2013-02-23 2409 55582621 8463 729844923 13.20 13.25 13.05 13.05 0.05 0.38% 13.05 280 13.10 842 0.00
2013-02-25 2409 76340620 11704 1006501480 13.05 13.25 13.05 13.15 0.10 0.77% 13.10 2043 13.15 1933 0.00
2013-02-26 2409 76199982 10864 983259375 13.00 13.00 12.75 12.90 0.25 -1.9% 12.85 391 12.90 169 0.00
2013-02-27 2409 93171519 11094 1216459837 12.95 13.20 12.90 12.90 0.00 0% 12.90 2976 12.95 21 0.00
2013-03-01 2409 75318497 8720 985935291 13.20 13.25 13.00 13.05 0.15 1.16% 13.00 2594 13.05 727 0.00
2013-03-04 2409 60050834 9591 776119665 13.10 13.20 12.70 12.70 0.35 -2.68% 12.70 2233 12.75 74 0.00
2013-03-05 2409 144460294 18861 1904257637 12.80 13.50 12.80 13.35 0.65 5.12% 13.30 2082 13.35 1142 0.00
2013-03-06 2409 144083999 17729 1926742644 13.55 13.65 13.10 13.10 0.25 -1.87% 13.10 885 13.15 10 0.00
2013-03-07 2409 95075962 10460 1249430051 13.00 13.25 13.00 13.15 0.05 0.38% 13.15 2048 13.20 4013 0.00
2013-03-08 2409 91055910 11277 1218988341 13.35 13.50 13.30 13.30 0.15 1.14% 13.30 77 13.35 528 0.00
2013-03-11 2409 211585759 26578 2147483647 13.40 14.15 13.30 13.95 0.65 4.89% 13.95 293 14.00 800 0.00
2013-03-12 2409 135414924 18104 1880259698 14.05 14.15 13.60 13.60 0.35 -2.51% 13.55 1829 13.60 291 0.00
2013-03-13 2409 105352829 14638 1418319120 13.80 13.80 13.30 13.30 0.30 -2.21% 13.30 3865 13.35 124 0.00
2013-03-14 2409 73795385 11082 965207905 13.30 13.40 13.00 13.05 0.25 -1.88% 13.05 1320 13.10 743 0.00
2013-03-15 2409 144704006 17765 1866182733 13.20 13.25 12.65 12.70 0.35 -2.68% 12.70 1058 12.75 895 0.00
2013-03-18 2409 121573668 12191 1548655856 12.60 12.90 12.60 12.65 0.05 -0.39% 12.65 862 12.70 337 0.00
2013-03-19 2409 97738431 9767 1242829876 12.70 12.85 12.65 12.75 0.10 0.79% 12.75 1346 12.80 2146 0.00
2013-03-20 2409 88493844 10267 1114343554 12.65 12.75 12.40 12.75 0.00 0% 12.75 385 12.80 1746 0.00
2013-03-21 2409 85802172 8912 1087375535 12.80 12.85 12.55 12.65 0.10 -0.78% 12.65 877 12.70 387 0.00
2013-03-22 2409 62244242 9979 782554250 12.65 12.75 12.50 12.50 0.15 -1.19% 12.50 570 12.55 107 0.00
2013-03-25 2409 155399894 19882 2034365924 12.75 13.35 12.75 13.15 0.65 5.2% 13.15 2299 13.20 2675 0.00
2013-03-26 2409 86906963 11139 1139373770 13.10 13.20 12.95 13.15 0.00 0% 13.10 836 13.15 1433 0.00
2013-03-27 2409 169776701 19381 2147483647 13.30 13.60 13.25 13.40 0.25 1.9% 13.40 828 13.45 976 0.00
2013-03-28 2409 102787835 13692 1343711118 13.35 13.35 12.85 13.00 0.40 -2.99% 12.95 1710 13.00 1232 0.00
2013-03-29 2409 67523560 8662 893865614 13.30 13.35 13.10 13.20 0.20 1.54% 13.20 414 13.25 3037 0.00
2013-04-01 2409 49772611 7088 651386229 13.35 13.35 12.95 13.00 0.20 -1.52% 13.00 1404 13.05 1329 0.00
2013-04-02 2409 38357105 6422 502384628 12.90 13.20 12.90 13.10 0.10 0.77% 13.10 237 13.15 528 0.00
2013-04-03 2409 34544443 5152 453327257 13.10 13.20 13.00 13.20 0.10 0.76% 13.15 3872 13.20 3355 0.00
2013-04-08 2409 102433193 11905 1323641215 12.90 13.15 12.85 12.85 0.35 -2.65% 12.85 119 12.90 651 0.00
2013-04-09 2409 100452637 15053 1298119872 13.10 13.15 12.60 12.80 0.05 -0.39% 12.80 370 12.85 277 0.00
2013-04-10 2409 84098560 10700 1091969809 13.05 13.20 13.00 13.05 0.25 1.95% 13.05 584 13.10 1741 0.00
2013-04-11 2409 51845752 7844 686185793 13.20 13.30 13.15 13.25 0.20 1.53% 13.25 23 13.30 6500 0.00
2013-04-12 2409 42271816 6389 555256313 13.35 13.35 13.00 13.15 0.10 -0.75% 13.10 514 13.15 1817 0.00
2013-04-15 2409 27894086 5884 360120344 13.00 13.10 12.80 12.85 0.30 -2.28% 12.85 1052 12.90 167 0.00
2013-04-16 2409 27857517 5741 355521779 12.60 12.95 12.55 12.90 0.05 0.39% 12.90 275 12.95 899 0.00
2013-04-17 2409 25499405 6018 328690646 12.90 13.00 12.80 12.90 0.00 0% 12.85 1447 12.90 37 0.00
2013-04-18 2409 111353112 15069 1470678736 12.95 13.45 12.95 13.15 0.25 1.94% 13.10 6144 13.15 406 0.00
2013-04-19 2409 58105091 9845 769293837 13.25 13.35 13.15 13.15 0.00 0% 13.15 965 13.20 2206 0.00
2013-04-22 2409 48642100 6972 632895379 13.25 13.30 12.95 12.95 0.20 -1.52% 12.95 1717 13.00 103 0.00
2013-04-23 2409 56703019 6043 727507906 13.00 13.15 12.95 13.00 0.05 0.39% 13.00 1267 13.05 223 0.00
2013-04-24 2409 182387352 22652 2147483647 13.15 13.65 13.15 13.45 0.45 3.46% 13.40 3317 13.45 107 0.00
2013-04-25 2409 94420246 10636 1260130835 13.40 13.50 13.25 13.35 0.10 -0.74% 13.35 250 13.40 846 0.00
2013-04-26 2409 77236520 9741 1029854491 13.55 13.60 13.20 13.20 0.15 -1.12% 13.20 3135 13.25 174 0.00
2013-04-29 2409 124782977 17022 1689534567 13.40 13.70 13.25 13.65 0.45 3.41% 13.65 103 13.70 5300 0.00
2013-04-30 2409 156403460 18812 2147483647 13.85 14.00 13.50 13.55 0.10 -0.73% 13.55 1759 13.60 726 0.00
2013-05-02 2409 228974197 24076 2147483647 14.20 14.20 13.60 13.60 0.05 0.37% 13.60 4757 13.65 484 0.00
2013-05-03 2409 289026559 18918 2147483647 13.50 13.70 13.30 13.65 0.05 0.37% 13.60 2146 13.65 4847 0.00
2013-05-06 2409 112493829 12909 1547660083 13.85 13.85 13.65 13.65 0.00 0% 13.65 1519 13.70 2756 0.00
2013-05-07 2409 74145073 10478 1003213984 13.65 13.70 13.40 13.45 0.20 -1.47% 13.45 1348 13.50 2646 0.00
2013-05-08 2409 135596725 15918 1843765202 13.50 13.80 13.45 13.75 0.30 2.23% 13.70 2003 13.75 3480 0.00
2013-05-09 2409 121129147 15978 1639594667 13.75 13.80 13.40 13.45 0.30 -2.18% 13.45 1101 13.50 2982 0.00
2013-05-10 2409 99487326 13729 1332999510 13.55 13.55 13.25 13.25 0.20 -1.49% 13.25 1294 13.30 3114 0.00
2013-05-13 2409 72122845 9592 958755441 13.25 13.40 13.15 13.35 0.10 0.75% 13.30 615 13.35 2212 0.00
2013-05-14 2409 101931690 11481 1366772005 13.45 13.55 13.35 13.35 0.00 0% 13.35 2675 13.40 417 0.00
2013-05-15 2409 102510070 12852 1392802150 13.60 13.70 13.45 13.65 0.30 2.25% 13.60 592 13.65 6577 0.00
2013-05-16 2409 204776715 25992 2147483647 13.75 14.05 13.70 13.70 0.05 0.37% 13.70 76 13.75 1809 0.00
2013-05-17 2409 68470063 10995 931793920 13.75 13.80 13.50 13.50 0.20 -1.46% 13.50 3667 13.55 199 0.00
2013-05-20 2409 39705345 5954 536501135 13.50 13.60 13.45 13.50 0.00 0% 13.45 3721 13.50 1206 0.00
2013-05-21 2409 112374411 13647 1544894115 13.60 13.90 13.55 13.70 0.20 1.48% 13.65 3050 13.70 610 0.00
2013-05-22 2409 199451420 24476 2147483647 13.75 14.15 13.60 14.00 0.30 2.19% 13.95 2752 14.00 1288 0.00
2013-05-23 2409 179523235 19587 2147483647 13.85 13.95 13.60 13.60 0.40 -2.86% 13.60 2489 13.65 1307 0.00
2013-05-24 2409 100728110 10485 1378541219 13.65 13.80 13.60 13.65 0.05 0.37% 13.60 3001 13.65 2549 0.00
2013-05-27 2409 61908404 9865 857674605 13.75 13.95 13.70 13.90 0.25 1.83% 13.85 1649 13.90 3005 0.00
2013-05-28 2409 65598090 10456 912013810 13.95 14.05 13.75 13.80 0.10 -0.72% 13.75 2209 13.80 303 0.00
2013-05-29 2409 106021783 14244 1481877056 13.95 14.10 13.85 14.00 0.20 1.45% 14.00 1620 14.05 5427 0.00
2013-05-30 2409 101461812 14364 1390381121 13.80 13.90 13.55 13.60 0.40 -2.86% 13.55 6997 13.60 16 0.00
2013-05-31 2409 99634258 10576 1370532002 13.85 13.90 13.60 13.80 0.20 1.47% 13.75 5491 13.80 3044 0.00
2013-06-03 2409 65895583 9371 893349346 13.55 13.65 13.50 13.50 0.30 -2.17% 13.50 10756 13.55 270 0.00
2013-06-04 2409 86173801 13288 1151084144 13.50 13.60 13.20 13.20 0.30 -2.22% 13.20 4593 13.25 109 0.00
2013-06-05 2409 126428537 21620 1627591239 13.00 13.20 12.65 12.65 0.55 -4.17% 12.65 1352 12.70 501 0.00
2013-06-06 2409 82555393 12291 1046801393 12.55 12.80 12.50 12.80 0.15 1.19% 12.75 446 12.80 270 0.00
2013-06-07 2409 80122279 12399 1006636004 12.90 12.90 12.30 12.30 0.50 -3.91% 12.30 7221 12.35 37 0.00
2013-06-10 2409 67642369 10101 858852678 12.75 12.80 12.55 12.65 0.35 2.85% 12.60 758 12.65 4166 0.00
2013-06-11 2409 54466804 8101 693792159 12.60 12.85 12.50 12.85 0.20 1.58% 12.80 83 12.85 1169 0.00
2013-06-13 2409 62895078 10236 790253341 12.80 12.80 12.40 12.40 0.45 -3.5% 12.40 1299 12.45 74 0.00
2013-06-14 2409 64416047 9817 796452504 12.50 12.55 12.20 12.30 0.10 -0.81% 12.30 4428 12.35 1448 0.00
2013-06-17 2409 49048890 7540 600280560 12.20 12.40 12.15 12.15 0.15 -1.22% 12.15 1048 12.20 200 0.00
2013-06-18 2409 75051179 11519 916902664 12.15 12.40 12.05 12.25 0.10 0.82% 12.25 1079 12.30 1024 0.00
2013-06-19 2409 44114107 8603 539876509 12.30 12.40 12.10 12.15 0.10 -0.82% 12.15 159 12.20 351 0.00
2013-06-20 2409 138253125 21836 1597731904 12.00 12.00 11.30 11.40 0.75 -6.17% 11.40 2485 11.45 802 0.00
2013-06-21 2409 169206082 22744 1822715521 10.75 10.95 10.65 10.90 0.50 -4.39% 10.90 382 10.95 1498 0.00
2013-06-24 2409 145835225 21944 1540952423 10.80 11.00 10.30 10.30 0.60 -5.5% 10.30 1930 10.35 208 0.00
2013-06-25 2409 113032718 16103 1160203958 10.30 10.45 10.10 10.10 0.20 -1.94% 10.10 6454 10.15 71 0.00
2013-06-26 2409 103872513 11833 1074030059 10.45 10.50 10.20 10.20 0.10 0.99% 10.20 2596 10.25 3563 0.00
2013-06-27 2409 128566841 15879 1368737421 10.40 10.85 10.35 10.70 0.50 4.9% 10.65 4089 10.70 819 0.00
2013-06-28 2409 66949379 11154 718448796 10.75 10.90 10.60 10.90 0.20 1.87% 10.85 105 10.90 1172 0.00
2013-07-01 2409 116042159 17787 1295306493 10.90 11.40 10.75 11.15 0.25 2.29% 11.15 1304 11.20 587 0.00
2013-07-02 2409 60276748 10426 667628523 11.25 11.25 10.90 10.90 0.25 -2.24% 10.90 1443 10.95 93 0.00
2013-07-03 2409 95558038 14291 1018817530 10.90 11.05 10.45 10.45 0.45 -4.13% 10.45 168 10.50 552 0.00
2013-07-04 2409 44605786 7915 466514599 10.45 10.60 10.35 10.40 0.05 -0.48% 10.40 1480 10.45 163 0.00
2013-07-05 2409 52892223 8534 563985749 10.60 10.80 10.50 10.65 0.25 2.4% 10.65 199 10.70 1332 0.00
2013-07-08 2409 44545032 7566 465174708 10.70 10.75 10.35 10.35 0.30 -2.82% 10.30 5661 10.35 443 0.00
2013-07-09 2409 35537912 5896 371550406 10.40 10.55 10.35 10.50 0.15 1.45% 10.50 134 10.55 1961 0.00
2013-07-10 2409 77146933 12128 828793970 10.70 10.90 10.55 10.65 0.15 1.43% 10.60 1977 10.65 1372 0.00
2013-07-11 2409 55516090 8570 599814923 10.75 10.90 10.70 10.85 0.20 1.88% 10.80 744 10.85 3250 0.00
2013-07-12 2409 48448000 7478 524316300 10.80 10.90 10.75 10.85 0.00 0% 10.80 1277 10.85 1422 0.00
2013-07-15 2409 62195934 9310 683807363 10.85 11.10 10.85 11.00 0.15 1.38% 10.95 683 11.00 1743 0.00
2013-07-16 2409 65055503 9830 726895763 11.15 11.30 11.05 11.20 0.20 1.82% 11.15 983 11.20 2379 0.00
2013-07-17 2409 60765176 10950 670555730 11.20 11.30 10.90 10.90 0.30 -2.68% 10.90 3403 10.95 545 0.00
2013-07-18 2409 137623800 21495 1432863637 10.65 10.65 10.25 10.40 0.50 -4.59% 10.35 2740 10.40 1757 0.00
2013-07-19 2409 83959266 12473 865204488 10.30 10.50 10.15 10.45 0.05 0.48% 10.40 1158 10.45 433 0.00
2013-07-22 2409 84887753 11035 912217978 10.70 10.90 10.65 10.65 0.20 1.91% 10.65 2365 10.70 394 0.00
2013-07-23 2409 70283132 9442 752517832 10.75 10.80 10.55 10.80 0.15 1.41% 10.75 1540 10.80 1359 0.00
2013-07-24 2409 29462525 4999 314624351 10.70 10.80 10.60 10.65 0.15 -1.39% 10.65 1702 10.70 157 0.00
2013-07-25 2409 25651134 4970 273242040 10.65 10.75 10.55 10.65 0.00 0% 10.65 597 10.70 196 0.00
2013-07-26 2409 26722439 4585 286633383 10.70 10.80 10.65 10.70 0.05 0.47% 10.70 1600 10.75 1294 0.00
2013-07-29 2409 29272860 6151 314670735 10.75 10.90 10.65 10.70 0.00 0% 10.70 901 10.75 1675 0.00
2013-07-30 2409 56022879 8572 605287137 10.80 10.95 10.65 10.95 0.25 2.34% 10.90 1235 10.95 5191 0.00
2013-07-31 2409 75609918 9891 815402960 11.05 11.05 10.60 10.60 0.35 -3.2% 10.60 4827 10.65 20 0.00
2013-08-01 2409 156841610 17350 1763491693 11.10 11.30 11.00 11.30 0.70 6.6% 11.30 26729 0.00 0 0.00
2013-08-02 2409 132572334 18281 1500721744 11.55 11.55 11.00 11.00 0.30 -2.65% 11.00 5482 11.05 138 0.00
2013-08-05 2409 40015083 7262 444270034 11.10 11.20 11.00 11.15 0.15 1.36% 11.15 38 11.20 2567 0.00
2013-08-06 2409 48287505 8958 526941434 10.95 11.05 10.85 10.90 0.25 -2.24% 10.90 164 10.95 797 0.00
2013-08-07 2409 52199443 8269 562239189 10.85 10.90 10.70 10.70 0.20 -1.83% 10.65 1549 10.70 1180 0.00
2013-08-08 2409 37382874 5536 401738673 10.80 10.85 10.70 10.70 0.00 0% 10.70 728 10.75 772 0.00
2013-08-09 2409 46079582 8112 489833642 10.75 10.85 10.50 10.55 0.15 -1.4% 10.55 115 10.60 1160 0.00
2013-08-12 2409 29337896 4936 312394807 10.65 10.70 10.50 10.70 0.15 1.42% 10.65 468 10.70 261 0.00
2013-08-13 2409 42588104 6771 459373145 10.80 10.85 10.65 10.85 0.15 1.4% 10.80 585 10.85 1678 0.00
2013-08-14 2409 39882705 6544 430624784 10.85 10.90 10.70 10.85 0.00 0% 10.85 1015 10.90 2501 0.00
2013-08-15 2409 132935494 18100 1473981994 10.80 11.30 10.75 11.10 0.25 2.3% 11.10 5622 11.15 155 0.00
2013-08-16 2409 144532733 18970 1631537342 11.20 11.40 11.10 11.35 0.25 2.25% 11.35 1443 11.40 5821 0.00
2013-08-19 2409 59144329 9666 669803653 11.35 11.45 11.20 11.20 0.15 -1.32% 11.20 5360 11.25 355 0.00
2013-08-20 2409 61977363 9394 698337541 11.20 11.40 11.15 11.20 0.00 0% 11.20 712 11.25 1306 0.00
2013-08-22 2409 63668073 10065 715847122 11.10 11.40 11.00 11.40 0.20 1.79% 11.35 537 11.40 4046 0.00
2013-08-23 2409 108166988 16343 1254216672 11.60 11.70 11.45 11.65 0.25 2.19% 11.65 2835 11.70 3021 0.00
2013-08-26 2409 73539816 12344 869333657 11.80 11.95 11.70 11.70 0.05 0.43% 11.70 3962 11.75 87 0.00
2013-08-27 2409 63425222 10632 742094226 11.75 11.90 11.50 11.50 0.20 -1.71% 11.50 5118 11.55 54 0.00
2013-08-28 2409 47404549 8180 540133801 11.35 11.50 11.35 11.40 0.10 -0.87% 11.40 902 11.45 473 0.00
2013-08-29 2409 37064164 6101 425210969 11.50 11.60 11.40 11.40 0.00 0% 11.40 1358 11.45 451 0.00
2013-08-30 2409 84034693 11769 980317969 11.50 11.80 11.40 11.80 0.40 3.51% 11.75 2676 11.80 2116 0.00
2013-09-02 2409 58244708 9859 691078968 11.85 11.95 11.75 11.85 0.05 0.42% 11.85 1969 11.90 820 0.00
2013-09-03 2409 52553953 8883 620403710 12.00 12.00 11.70 11.75 0.10 -0.84% 11.75 363 11.80 2220 0.00
2013-09-04 2409 74441214 11637 857453486 11.70 11.75 11.40 11.55 0.20 -1.7% 11.50 548 11.55 642 0.00
2013-09-05 2409 44461454 8217 514587571 11.50 11.65 11.45 11.65 0.10 0.87% 11.60 315 11.65 3198 0.00
2013-09-06 2409 80967375 10659 925453979 11.50 11.55 11.35 11.40 0.25 -2.15% 11.40 2651 11.45 729 0.00
2013-09-09 2409 40593835 6494 461893336 11.40 11.45 11.30 11.45 0.05 0.44% 11.40 310 11.45 847 0.00
2013-09-10 2409 55655549 7685 629159140 11.40 11.50 11.20 11.30 0.15 -1.31% 11.30 438 11.35 1207 0.00
2013-09-11 2409 78206974 12032 903031758 11.45 11.65 11.45 11.60 0.30 2.65% 11.55 1044 11.60 794 0.00
2013-09-12 2409 55718984 10251 633276715 11.55 11.55 11.25 11.35 0.25 -2.16% 11.35 1624 11.40 483 0.00
2013-09-13 2409 44219668 6883 505831278 11.45 11.60 11.35 11.50 0.15 1.32% 11.50 452 11.55 671 0.00
2013-09-14 2409 15019950 2872 172260752 11.55 11.55 11.40 11.40 0.10 -0.87% 11.40 2110 11.45 68 0.00
2013-09-16 2409 34277588 5776 394475577 11.45 11.55 11.40 11.55 0.15 1.32% 11.55 519 11.60 5163 0.00
2013-09-17 2409 35878132 4993 409250613 11.45 11.55 11.35 11.40 0.15 -1.3% 11.40 59 11.45 1196 0.00
2013-09-18 2409 27988629 4135 321769461 11.50 11.55 11.40 11.55 0.15 1.32% 11.50 2007 11.55 3786 0.00
2013-09-23 2409 43047202 6519 491300838 11.40 11.50 11.35 11.35 0.20 -1.73% 11.35 1840 11.40 460 0.00
2013-09-24 2409 35405914 5607 403858173 11.35 11.50 11.35 11.40 0.05 0.44% 11.35 4630 11.40 368 0.00
2013-09-25 2409 46571031 6877 530565899 11.45 11.50 11.30 11.35 0.05 -0.44% 11.35 533 11.40 1245 0.00
2013-09-26 2409 55121617 7926 617892585 11.30 11.35 11.15 11.15 0.20 -1.76% 11.15 1720 11.20 607 0.00
2013-09-27 2409 32942866 5272 370321560 11.15 11.35 11.15 11.20 0.05 0.45% 11.20 3010 11.25 368 0.00
2013-09-30 2409 34362461 4811 382993037 11.20 11.25 11.10 11.10 0.10 -0.89% 11.10 2199 11.15 86 0.00
2013-10-01 2409 27417111 4788 305592189 11.10 11.25 11.10 11.10 0.00 0% 11.10 1061 11.15 894 0.00
2013-10-02 2409 118458465 19135 1280339046 11.10 11.20 10.60 10.65 0.45 -4.05% 10.60 6030 10.65 23 0.00
2013-10-03 2409 90679016 14284 970751045 10.75 10.85 10.55 10.80 0.15 1.41% 10.75 592 10.80 1109 0.00
2013-10-04 2409 93125453 12635 984976624 10.65 10.70 10.50 10.55 0.25 -2.31% 10.55 1164 10.60 367 0.00
2013-10-07 2409 105673458 15434 1082447067 10.45 10.45 10.15 10.30 0.25 -2.37% 10.25 231 10.30 1723 0.00
2013-10-08 2409 75808666 10681 780445112 10.15 10.45 10.10 10.30 0.00 0% 10.30 2989 10.35 700 0.00
2013-10-09 2409 45643811 8560 465951020 10.20 10.35 10.15 10.15 0.15 -1.46% 10.15 3253 10.20 412 0.00
2013-10-11 2409 51614778 8301 526079830 10.30 10.35 10.05 10.05 0.10 -0.99% 10.05 687 10.10 307 0.00
2013-10-14 2409 107663138 17151 1054706869 10.10 10.20 9.56 9.60 0.45 -4.48% 9.60 1030 9.61 223 0.00
2013-10-15 2409 63493915 14674 626231135 9.60 10.00 9.60 10.00 0.40 4.17% 9.99 33 10.00 1922 0.00
2013-10-16 2409 34267230 8010 340575039 10.00 10.05 9.87 9.89 0.11 -1.1% 9.89 279 9.90 19 0.00
2013-10-17 2409 75582423 11424 764444067 9.99 10.25 9.96 10.10 0.21 2.12% 10.10 476 10.15 146 0.00
2013-10-18 2409 63336794 9174 646804996 10.10 10.30 10.05 10.25 0.15 1.49% 10.25 1557 10.30 3050 0.00
2013-10-21 2409 38860687 6649 391719420 10.25 10.25 10.00 10.05 0.20 -1.95% 10.05 940 10.10 2055 0.00
2013-10-22 2409 38146946 9031 380644286 9.95 10.05 9.91 9.99 0.06 -0.6% 9.99 636 10.00 276 0.00
2013-10-23 2409 42218476 8750 420026513 10.00 10.10 9.83 9.85 0.14 -1.4% 9.85 8 9.86 25 0.00
2013-10-24 2409 45538594 9303 446540832 9.78 9.87 9.76 9.87 0.02 0.2% 9.86 91 9.87 35 0.00
2013-10-25 2409 54263886 8801 530739645 9.87 9.87 9.70 9.71 0.16 -1.62% 9.71 605 9.72 81 0.00
2013-10-28 2409 24775155 5178 241270376 9.70 9.79 9.68 9.79 0.08 0.82% 9.78 12 9.79 109 0.00
2013-10-29 2409 54344743 10910 543374119 9.81 10.10 9.81 10.00 0.21 2.15% 10.00 850 10.05 2854 0.00
2013-10-30 2409 59483304 9908 593381370 10.00 10.15 9.86 9.90 0.10 -1% 9.90 332 9.91 66 0.00
2013-10-31 2409 60022985 10123 586188182 9.80 9.84 9.71 9.73 0.17 -1.72% 9.73 4842 9.74 5 0.00
2013-11-01 2409 64180111 10814 617421272 9.70 9.71 9.58 9.60 0.13 -1.34% 9.60 1281 9.61 91 0.00
2013-11-04 2409 51996986 9926 492356641 9.59 9.59 9.40 9.42 0.18 -1.88% 9.42 896 9.43 23 0.00
2013-11-05 2409 65208211 11965 625482838 9.41 9.71 9.41 9.56 0.14 1.49% 9.56 388 9.58 21 0.00
2013-11-06 2409 111233178 16642 1023381662 9.56 9.67 9.02 9.10 0.46 -4.81% 9.10 959 9.11 37 0.00
2013-11-07 2409 83554052 13585 763866263 9.10 9.25 9.01 9.20 0.10 1.1% 9.19 10 9.20 283 0.00
2013-11-08 2409 36815452 6540 334065606 9.10 9.15 9.03 9.05 0.15 -1.63% 9.04 334 9.05 152 0.00
2013-11-11 2409 90815083 13908 800914166 9.05 9.09 8.75 8.75 0.30 -3.31% 8.74 637 8.75 131 0.00
2013-11-12 2409 82199091 12922 717972744 8.76 8.88 8.55 8.63 0.12 -1.37% 8.63 173 8.64 45 0.00
2013-11-13 2409 82055020 10784 713631196 8.65 8.78 8.64 8.66 0.03 0.35% 8.66 533 8.67 9 0.00
2013-11-14 2409 173625284 21029 1561582311 8.80 9.13 8.78 9.07 0.41 4.73% 9.06 461 9.07 60 0.00
2013-11-15 2409 101541302 13769 912287768 9.25 9.25 8.81 8.85 0.22 -2.43% 8.85 1249 8.86 5 0.00
2013-11-18 2409 77267916 12539 669550145 8.85 8.86 8.55 8.57 0.28 -3.16% 8.57 2386 8.58 42 0.00
2013-11-19 2409 117128066 16608 996940112 8.57 8.69 8.43 8.44 0.13 -1.52% 8.44 176 8.45 47 0.00
2013-11-20 2409 63844989 10961 546427731 8.44 8.62 8.44 8.55 0.11 1.3% 8.55 310 8.56 10 0.00
2013-11-21 2409 58455266 9836 501719723 8.64 8.64 8.53 8.56 0.01 0.12% 8.56 2365 8.57 22 0.00
2013-11-22 2409 32674347 5761 278924937 8.60 8.62 8.50 8.50 0.06 -0.7% 8.50 2590 8.51 73 0.00
2013-11-25 2409 60914172 9984 530588699 8.58 8.83 8.55 8.73 0.23 2.71% 8.73 200 8.74 10 0.00
2013-11-26 2409 130679724 20021 1187387376 8.90 9.19 8.90 9.15 0.42 4.81% 9.14 332 9.15 2252 0.00
2013-11-27 2409 88307606 13640 807064392 9.25 9.30 9.03 9.05 0.10 -1.09% 9.05 1335 9.06 253 0.00
2013-11-28 2409 73311758 11197 676733120 9.15 9.36 9.09 9.23 0.18 1.99% 9.22 201 9.23 17 0.00
2013-11-29 2409 79504332 12406 740836508 9.30 9.44 9.23 9.23 0.00 0% 9.23 368 9.24 4 0.00
2013-12-02 2409 54609900 8687 505376674 9.35 9.38 9.18 9.18 0.05 -0.54% 9.18 791 9.19 68 0.00
2013-12-03 2409 36284428 6337 335021484 9.20 9.28 9.18 9.21 0.03 0.33% 9.21 422 9.22 59 0.00
2013-12-04 2409 88138647 13340 798755363 9.21 9.22 9.00 9.00 0.21 -2.28% 9.00 3109 9.01 209 0.00
2013-12-05 2409 42588501 7598 383138561 9.03 9.08 8.93 9.03 0.03 0.33% 9.02 612 9.03 7 0.00
2013-12-06 2409 37452918 5928 340492982 9.06 9.15 9.03 9.07 0.04 0.44% 9.06 123 9.07 398 0.00
2013-12-09 2409 35793929 6418 327538780 9.24 9.24 9.11 9.13 0.06 0.66% 9.12 1087 9.13 188 0.00
2013-12-10 2409 26546754 4870 243109737 9.15 9.22 9.13 9.14 0.01 0.11% 9.14 217 9.15 86 0.00
2013-12-11 2409 37496215 7346 340081975 9.21 9.22 9.01 9.01 0.13 -1.42% 9.01 793 9.02 78 0.00
2013-12-12 2409 16159978 3883 145808022 9.00 9.08 8.96 9.01 0.00 0% 9.01 721 9.03 34 0.00
2013-12-13 2409 21860594 4345 198333364 9.03 9.12 9.01 9.12 0.11 1.22% 9.10 138 9.12 564 0.00
2013-12-16 2409 20578823 3928 186641627 9.12 9.17 9.02 9.02 0.10 -1.1% 9.02 94 9.03 94 0.00
2013-12-17 2409 28288819 6114 255059815 9.05 9.10 8.96 8.96 0.06 -0.67% 8.96 341 8.97 24 0.00
2013-12-18 2409 20188389 4669 181782881 9.00 9.08 8.97 8.98 0.02 0.22% 8.98 297 8.99 59 0.00
2013-12-19 2409 19355968 5338 174114888 9.08 9.09 8.96 8.96 0.02 -0.22% 8.96 421 8.97 44 0.00
2013-12-20 2409 29410378 6732 264038750 8.96 9.07 8.92 8.96 0.00 0% 8.95 13 8.96 454 0.00
2013-12-23 2409 61478458 9821 559529978 9.05 9.15 9.01 9.12 0.16 1.79% 9.12 133 9.13 420 0.00
2013-12-24 2409 24859510 4265 226907050 9.16 9.17 9.10 9.12 0.00 0% 9.12 286 9.13 265 0.00
2013-12-25 2409 78141575 12107 726827742 9.17 9.38 9.16 9.29 0.17 1.86% 9.29 2 9.30 828 0.00
2013-12-26 2409 42213925 6893 393357780 9.35 9.36 9.23 9.32 0.03 0.32% 9.32 40 9.33 268 0.00
2013-12-27 2409 41172871 5915 384909723 9.35 9.39 9.30 9.32 0.00 0% 9.32 387 9.33 295 0.00
2013-12-30 2409 42024050 6661 394208831 9.35 9.41 9.34 9.38 0.06 0.64% 9.38 127 9.39 155 0.00
2013-12-31 2409 75959191 12153 721672485 9.44 9.68 9.40 9.52 0.14 1.49% 9.52 399 9.53 72 0.00
2013-12-31 2409 75959191 12153 721672485 9.44 9.68 9.40 9.52 0.14 0% 9.52 399 9.53 72 0.00