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　13.30
0
0%		14.15
0.85
6.39%		 　13.70
-0.45
-3.18%		14.05
0.35
2.55%		14.85
0.8
5.69%		15.20
0.35
2.36%		15.50
0.3
1.97%		 　15.30
-0.2
-1.29%		14.90
-0.4
-2.61%		15.20
0.3
2.01%		14.95
-0.25
-1.64%		14.95
0
0%		 　14.85
-0.1
-0.67%		14.60
-0.25
-1.68%		15.25
0.65
4.45%		15.10
-0.15
-0.98%		14.85
-0.25
-1.66%		 　14.60
-0.25
-1.68%		 14.68
2 月　　　　14.45
-0.15
-1.03%		15.45
1
6.92%		15.80
0.35
2.27%		 　15.85
0.05
0.32%		15.70
-0.15
-0.95%		15.75
0.05
0.32%		15.45
-0.3
-1.9%		15.35
-0.1
-0.65%		 　15.25
-0.1
-0.65%		15.35
0.1
0.66%		15.05
-0.3
-1.95%		15.15
0.1
0.66%		15.20
0.05
0.33%		 　15.20
0
0%		15.25
0.05
0.33%		15.45
0.2
1.31%		15.60
0.15
0.97%		 15.53
3 月　　16.30
0.7
4.49%		16.80
0.5
3.07%		16.70
-0.1
-0.6%		16.55
-0.15
-0.9%		16.60
0.05
0.3%		 　16.75
0.15
0.9%		16.55
-0.2
-1.19%		16.60
0.05
0.3%		17.25
0.65
3.92%		16.95
-0.3
-1.74%		 　16.90
-0.05
-0.29%		17.05
0.15
0.89%		16.45
-0.6
-3.52%		16.45
0
0%		16.20
-0.25
-1.52%		 　15.75
-0.45
-2.78%		16.15
0.4
2.54%		16.10
-0.05
-0.31%		16.05
-0.05
-0.31%		15.65
-0.4
-2.49%		 15.90
0.25
1.6%		16.42
4 月16.05
0.15
0.94%		16.10
0.05
0.31%		15.90
-0.2
-1.24%		 　　15.90
0
0%		15.90
0
0%		15.90
0
0%		15.65
-0.25
-1.57%		15.55
-0.1
-0.64%		 　14.85
-0.7
-4.5%		15.00
0.15
1.01%		15.20
0.2
1.33%		15.05
-0.15
-0.99%		14.85
-0.2
-1.33%		 　15.00
0.15
1.01%		15.00
0
0%		14.80
-0.2
-1.33%		15.10
0.3
2.03%		14.50
-0.6
-3.97%		 　14.80
0.3
2.07%		14.75
-0.05
-0.34%		14.55
-0.2
-1.36%		 15.23
5 月　14.95
0.4
2.75%		 　14.80
-0.15
-1%		15.05
0.25
1.69%		14.80
-0.25
-1.66%		14.95
0.15
1.01%		14.95
0
0%		 　14.55
-0.4
-2.68%		14.40
-0.15
-1.03%		14.35
-0.05
-0.35%		14.50
0.15
1.05%		14.45
-0.05
-0.34%		 　14.50
0.05
0.35%		14.40
-0.1
-0.69%		14.35
-0.05
-0.35%		14.50
0.15
1.05%		15.00
0.5
3.45%		 　14.95
-0.05
-0.33%		14.75
-0.2
-1.34%		14.75
0
0%		14.85
0.1
0.68%		14.80
-0.05
-0.34%		 14.71
6 月　　14.95
0.15
1.01%		14.90
-0.05
-0.33%		14.80
-0.1
-0.67%		14.85
0.05
0.34%		 　15.30
0.45
3.03%		14.80
-0.5
-3.27%		14.80
0
0%		14.90
0.1
0.68%		14.70
-0.2
-1.34%		 　14.80
0.1
0.68%		14.80
0
0%		14.95
0.15
1.01%		15.45
0.5
3.34%		15.25
-0.2
-1.29%		 　14.65
-0.6
-3.93%		14.70
0.05
0.34%		14.75
0.05
0.34%		14.90
0.15
1.02%		14.75
-0.15
-1.01%		 　14.85
0.1
0.68%		 14.92
7 月15.45
0.6
4.04%		15.85
0.4
2.59%		15.90
0.05
0.32%		16.05
0.15
0.94%		 　16.60
0.55
3.43%		16.80
0.2
1.2%		16.55
-0.25
-1.49%		16.05
-0.5
-3.02%		15.60
-0.45
-2.8%		 　15.65
0.05
0.32%		15.80
0.15
0.96%		15.90
0.1
0.63%		15.75
-0.15
-0.94%		15.70
-0.05
-0.32%		 　15.55
-0.15
-0.96%		15.65
0.1
0.64%		 15.35
-0.3
-1.92%		15.25
-0.1
-0.65%		 　14.80
-0.45
-2.95%		14.55
-0.25
-1.69%		14.85
0.3
2.06%		14.75
-0.1
-0.67%		15.64
8 月14.70
-0.05
-0.34%		 　14.85
0.15
1.02%		14.85
0
0%		14.90
0.05
0.34%		14.85
-0.05
-0.34%		14.65
-0.2
-1.35%		 　14.80
0.15
1.02%		15.05
0.25
1.69%		15.20
0.15
1%		15.15
-0.05
-0.33%		15.15
0
0%		 　14.80
-0.35
-2.31%		14.95
0.15
1.01%		14.80
-0.15
-1%		14.35
-0.45
-3.04%		14.50
0.15
1.05%		 　14.75
0.25
1.72%		14.65
-0.1
-0.68%		14.80
0.15
1.02%		14.90
0.1
0.68%		15.20
0.3
2.01%		 14.92
9 月15.85
0.65
4.28%		15.20
-0.65
-4.1%		15.20
0
0%		15.15
-0.05
-0.33%		15.20
0.05
0.33%		 　　15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		14.75
-0.3
-1.99%		 　14.70
-0.05
-0.34%		14.50
-0.2
-1.36%		14.60
0.1
0.69%		14.70
0.1
0.68%		14.75
0.05
0.34%		 　14.60
-0.15
-1.02%		14.80
0.2
1.37%		14.80
0
0%		14.45
-0.35
-2.36%		14.35
-0.1
-0.69%		 　14.40
0.05
0.35%		14.30
-0.1
-0.69%		 14.8
10 月14.40
0.1
0.7%		14.30
-0.1
-0.69%		14.55
0.25
1.75%		 　14.55
0
0%		14.35
-0.2
-1.37%		14.30
-0.05
-0.35%		14.20
-0.1
-0.7%		 　　13.30
-0.9
-6.34%		13.15
-0.15
-1.13%		12.35
-0.8
-6.08%		12.00
-0.35
-2.83%		11.90
-0.1
-0.83%		 　12.20
0.3
2.52%		12.15
-0.05
-0.41%		12.40
0.25
2.06%		12.30
-0.1
-0.81%		12.20
-0.1
-0.81%		 　11.85
-0.35
-2.87%		12.00
0.15
1.27%		12.40
0.4
3.33%		12.30
-0.1
-0.81%		12.40
0.1
0.81%		12.98
11 月 　12.60
0.2
1.61%		12.50
-0.1
-0.79%		12.60
0.1
0.8%		12.25
-0.35
-2.78%		12.45
0.2
1.63%		 　12.55
0.1
0.8%		12.70
0.15
1.2%		12.55
-0.15
-1.18%		12.60
0.05
0.4%		12.70
0.1
0.79%		 　12.65
-0.05
-0.39%		12.30
-0.35
-2.77%		12.30
0
0%		12.45
0.15
1.22%		12.80
0.35
2.81%		 　12.95
0.15
1.17%		12.80
-0.15
-1.16%		12.70
-0.1
-0.78%		12.55
-0.15
-1.18%		12.50
-0.05
-0.4%		 12.57
12 月12.40
-0.1
-0.8%		12.45
0.05
0.4%		12.75
0.3
2.41%		12.85
0.1
0.78%		12.85
0
0%		 　12.75
-0.1
-0.78%		12.80
0.05
0.39%		12.75
-0.05
-0.39%		12.60
-0.15
-1.18%		12.60
0
0%		 　12.50
-0.1
-0.79%		12.55
0.05
0.4%		12.90
0.35
2.79%		13.00
0.1
0.78%		12.75
-0.25
-1.92%		 　12.90
0.15
1.18%		12.95
0.05
0.39%		13.00
0.05
0.39%		13.00
0
0%		13.05
0.05
0.38%		13.55
0.5
3.83%		 13.35
-0.2
-1.48%		13.35
0
0%		13.40
0.05
0.37%		12.88

說明:最高漲幅:6.92%最低跌幅:-6.34% 最高價:17.25最低價:11.85平均價:14.59,灰色底表示週末,漲142天(33.45)元,跌147天(-31.65)元,平盤25天
7%=1,6%=2,4%=13,3%=17,2%=22,1%=58,0%=54,-0%=2,-1%=3,-2%=5,-3%=18,-4%=20,-5%=29,-6%=70,

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
2014-01-02 2340 18705051 4278 246210763 12.75 13.50 12.75 13.30 0.60 0% 13.25 42 13.30 103 19.00
2014-01-03 2340 36079533 8095 498008965 13.30 14.20 13.20 14.15 0.85 6.39% 14.10 40 14.15 133 20.21
2014-01-06 2340 14764704 3848 207260350 14.15 14.50 13.70 13.70 0.45 -3.18% 13.70 323 13.80 42 19.57
2014-01-07 2340 10501525 2853 148150566 14.10 14.30 13.80 14.05 0.35 2.55% 14.05 87 14.10 68 20.07
2014-01-08 2340 19798579 4133 288333776 14.30 14.90 14.10 14.85 0.80 5.69% 14.80 368 14.85 126 21.21
2014-01-09 2340 24992651 5370 379739536 15.05 15.60 14.90 15.20 0.35 2.36% 15.20 68 15.25 210 21.71
2014-01-10 2340 37627116 7624 584647123 15.40 15.70 15.35 15.50 0.30 1.97% 15.50 570 15.55 63 22.14
2014-01-13 2340 14838803 3991 224571549 15.55 15.60 14.85 15.30 0.20 -1.29% 15.25 22 15.30 64 21.86
2014-01-14 2340 6667699 1892 99952870 14.80 15.15 14.80 14.90 0.40 -2.61% 14.90 133 14.95 21 21.29
2014-01-15 2340 9930372 2887 152357494 15.00 15.55 15.00 15.20 0.30 2.01% 15.20 80 15.25 16 21.71
2014-01-16 2340 10799382 3097 165683696 15.40 15.80 14.90 14.95 0.25 -1.64% 14.95 108 15.00 64 21.36
2014-01-17 2340 4474938 1258 67049969 14.95 15.15 14.90 14.95 0.00 0% 14.90 245 14.95 38 21.36
2014-01-20 2340 3980021 1244 59274256 14.95 15.05 14.80 14.85 0.10 -0.67% 14.85 84 14.90 15 21.21
2014-01-21 2340 8121973 1964 120543605 14.85 15.15 14.45 14.60 0.25 -1.68% 14.55 60 14.60 17 20.86
2014-01-22 2340 10044146 2437 150369499 14.65 15.25 14.50 15.25 0.65 4.45% 15.25 220 15.30 293 21.79
2014-01-23 2340 20596428 4885 318099920 15.40 15.70 15.10 15.10 0.15 -0.98% 15.10 181 15.15 49 21.57
2014-01-24 2340 3892304 1219 58101697 15.05 15.15 14.80 14.85 0.25 -1.66% 14.85 60 14.90 88 21.21
2014-01-27 2340 4226436 1246 61882791 14.60 14.80 14.45 14.60 0.25 -1.68% 14.60 9 14.65 48 20.86
2014-02-05 2340 2488336 929 35431082 13.90 14.45 13.75 14.45 0.15 -1.03% 14.40 73 14.50 99 20.64
2014-02-06 2340 10565298 2901 160229181 14.50 15.45 14.50 15.45 1.00 6.92% 15.40 110 15.45 199 22.07
2014-02-07 2340 33624972 7897 536507244 16.00 16.20 15.55 15.80 0.35 2.27% 15.80 230 15.85 167 22.57
2014-02-10 2340 21217361 5119 339014616 15.85 16.20 15.70 15.85 0.05 0.32% 15.85 86 15.90 40 22.64
2014-02-11 2340 8729733 2522 137162699 15.65 15.95 15.45 15.70 0.15 -0.95% 15.65 18 15.70 51 22.43
2014-02-12 2340 10762284 2749 169784901 15.75 16.00 15.45 15.75 0.05 0.32% 15.75 25 15.80 15 22.50
2014-02-13 2340 5178433 1624 80726285 15.80 15.90 15.45 15.45 0.30 -1.9% 15.40 322 15.50 31 22.07
2014-02-14 2340 5314476 1383 82007052 15.65 15.70 15.30 15.35 0.10 -0.65% 15.35 48 15.40 118 21.93
2014-02-17 2340 7765296 2123 120569207 15.60 15.80 15.20 15.25 0.10 -0.65% 15.25 49 15.30 16 21.79
2014-02-18 2340 3073835 1016 47021969 15.25 15.40 15.25 15.35 0.10 0.66% 15.35 31 15.40 214 21.93
2014-02-19 2340 4976307 1790 75603264 15.40 15.45 15.05 15.05 0.30 -1.95% 15.05 237 15.10 33 21.50
2014-02-20 2340 4006676 1281 60783753 15.05 15.30 15.05 15.15 0.10 0.66% 15.10 64 15.15 1 21.64
2014-02-21 2340 2931511 949 44794635 15.40 15.50 15.20 15.20 0.05 0.33% 15.15 151 15.20 3 21.71
2014-02-24 2340 2644762 913 40461695 15.30 15.40 15.20 15.20 0.00 0% 15.20 70 15.25 9 21.71
2014-02-25 2340 3592442 962 54576011 15.20 15.40 15.10 15.25 0.05 0.33% 15.25 37 15.30 124 21.79
2014-02-26 2340 11327201 3039 176629747 15.25 15.80 15.25 15.45 0.20 1.31% 15.45 101 15.50 24 22.07
2014-02-27 2340 7505194 1788 116752998 15.60 15.70 15.35 15.60 0.15 0.97% 15.60 95 15.65 178 22.29
2014-03-03 2340 24907821 5595 395534674 15.55 16.30 15.45 16.30 0.70 4.49% 16.25 130 16.30 36 23.29
2014-03-04 2340 40443259 9929 687594575 16.60 17.35 16.60 16.80 0.50 3.07% 16.80 509 16.85 27 24.00
2014-03-05 2340 15553277 4273 258975600 16.80 16.95 16.40 16.70 0.10 -0.6% 16.65 65 16.70 133 23.86
2014-03-06 2340 9211331 2474 153724502 16.70 16.85 16.55 16.55 0.15 -0.9% 16.55 180 16.60 9 23.64
2014-03-07 2340 37350336 8758 637593240 16.55 17.45 16.55 16.60 0.05 0.3% 16.60 260 16.65 5 23.71
2014-03-10 2340 13470854 3473 226812796 16.60 17.10 16.45 16.75 0.15 0.9% 16.75 235 16.80 11 23.93
2014-03-11 2340 10352565 2798 174188071 16.85 17.10 16.55 16.55 0.20 -1.19% 16.55 81 16.60 15 23.64
2014-03-12 2340 7174850 1982 119452950 16.55 16.85 16.50 16.60 0.05 0.3% 16.60 108 16.65 1 23.71
2014-03-13 2340 23691617 5597 403802296 16.70 17.25 16.65 17.25 0.65 3.92% 17.20 198 17.25 191 24.64
2014-03-14 2340 22020224 5338 378737733 17.05 17.35 16.90 16.95 0.30 -1.74% 16.95 76 17.00 66 24.21
2014-03-17 2340 4625665 1474 78164397 16.95 17.05 16.80 16.90 0.05 -0.29% 16.85 131 16.90 72 24.14
2014-03-18 2340 20757429 5156 359971343 17.05 17.55 17.00 17.05 0.15 0.89% 17.05 102 17.10 39 24.36
2014-03-19 2340 10834957 3381 180425478 17.05 17.15 16.45 16.45 0.60 -3.52% 16.45 275 16.50 16 23.50
2014-03-20 2340 5376964 1692 88303852 16.15 16.60 16.10 16.45 0.00 0% 16.45 93 16.50 5 23.50
2014-03-21 2340 3893177 1398 63562852 16.55 16.70 16.05 16.20 0.25 -1.52% 16.20 7 16.25 45 23.14
2014-03-24 2340 4526386 1462 70887226 15.90 16.00 15.35 15.75 0.45 -2.78% 15.75 53 15.80 17 22.50
2014-03-25 2340 2849274 1006 45963717 15.75 16.25 15.75 16.15 0.40 2.54% 16.15 50 16.20 27 23.07
2014-03-26 2340 2648918 919 42884982 16.20 16.40 16.05 16.10 0.05 -0.31% 16.10 77 16.15 11 23.00
2014-03-27 2340 2607359 932 41951257 16.15 16.30 15.95 16.05 0.05 -0.31% 16.05 4 16.10 5 22.93
2014-03-28 2340 2859253 1153 45322765 16.00 16.15 15.65 15.65 0.40 -2.49% 15.65 72 15.70 19 22.36
2014-03-31 2340 2022617 968 32182774 15.80 16.00 15.80 15.90 0.25 1.6% 15.85 64 15.90 3 22.71
2014-04-01 2340 1570229 682 25174914 15.90 16.20 15.90 16.05 0.15 0.94% 16.00 169 16.05 29 20.84
2014-04-02 2340 2572996 958 41570975 16.10 16.25 16.10 16.10 0.05 0.31% 16.10 55 16.15 31 20.91
2014-04-03 2340 3174468 931 50570994 16.15 16.20 15.85 15.90 0.20 -1.24% 15.90 208 15.95 10 20.65
2014-04-07 2340 2708500 853 43203771 15.80 16.10 15.70 15.90 0.00 0% 15.90 235 15.95 9 20.65
2014-04-08 2340 1844992 728 29386436 15.95 16.05 15.85 15.90 0.00 0% 15.90 19 15.95 65 20.65
2014-04-09 2340 2181334 904 34698931 15.95 16.05 15.80 15.90 0.00 0% 15.85 161 15.90 27 20.65
2014-04-10 2340 2619988 1067 41330226 16.00 16.00 15.65 15.65 0.25 -1.57% 15.60 267 15.65 1 20.32
2014-04-11 2340 2632636 988 41014538 15.60 15.75 15.45 15.55 0.10 -0.64% 15.55 25 15.60 8 20.19
2014-04-14 2340 4227427 1627 63370048 15.70 15.70 14.60 14.85 0.70 -4.5% 14.85 63 14.90 2 19.29
2014-04-15 2340 2931921 948 43943012 15.00 15.10 14.90 15.00 0.15 1.01% 15.00 107 15.05 86 19.48
2014-04-16 2340 1993229 992 30129841 15.00 15.30 15.00 15.20 0.20 1.33% 15.20 59 15.25 14 19.74
2014-04-17 2340 4071339 1280 61833198 15.25 15.40 15.00 15.05 0.15 -0.99% 15.00 158 15.10 12 19.55
2014-04-18 2340 2341188 960 34970031 15.15 15.20 14.80 14.85 0.20 -1.33% 14.85 87 14.90 25 19.29
2014-04-21 2340 1459845 591 21911527 14.85 15.10 14.85 15.00 0.15 1.01% 15.00 216 15.05 18 19.48
2014-04-22 2340 1732499 759 26040908 15.00 15.15 14.90 15.00 0.00 0% 15.00 35 15.05 59 19.48
2014-04-23 2340 2266135 894 33808331 15.10 15.15 14.75 14.80 0.20 -1.33% 14.75 96 14.80 90 19.22
2014-04-24 2340 4093255 1389 60735725 14.70 15.15 14.60 15.10 0.30 2.03% 15.10 12 15.15 133 19.61
2014-04-25 2340 6392046 2036 94228856 15.15 15.25 14.20 14.50 0.60 -3.97% 14.45 84 14.55 39 18.83
2014-04-28 2340 3056130 1159 44796720 14.15 14.80 14.10 14.80 0.30 2.07% 14.80 22 14.85 66 19.22
2014-04-29 2340 1593002 727 23492178 14.80 14.90 14.65 14.75 0.05 -0.34% 14.75 71 14.80 128 19.16
2014-04-30 2340 1713963 586 24942210 14.75 14.80 14.40 14.55 0.20 -1.36% 14.50 12 14.55 1 18.90
2014-05-02 2340 2786014 1119 41346147 14.55 15.00 14.55 14.95 0.40 2.75% 14.95 168 15.00 126 19.42
2014-05-05 2340 1081010 425 16049839 14.85 15.00 14.80 14.80 0.15 -1% 14.80 28 14.85 1 19.22
2014-05-06 2340 2539342 762 37933204 14.85 15.05 14.75 15.05 0.25 1.69% 15.00 199 15.05 4 19.55
2014-05-07 2340 3834893 1106 57586016 15.05 15.20 14.80 14.80 0.25 -1.66% 14.80 178 14.90 15 19.22
2014-05-08 2340 1790383 569 26694840 14.90 15.00 14.80 14.95 0.15 1.01% 14.95 63 15.00 159 19.42
2014-05-09 2340 6313668 1597 95274565 15.00 15.20 14.95 14.95 0.00 0% 14.95 1 15.00 27 19.42
2014-05-12 2340 1811773 663 26707693 14.95 15.00 14.55 14.55 0.40 -2.68% 14.55 41 14.60 6 18.90
2014-05-13 2340 2214333 696 32108074 14.75 14.75 14.30 14.40 0.15 -1.03% 14.40 140 14.45 5 18.70
2014-05-14 2340 1078168 402 15461658 14.40 14.50 14.25 14.35 0.05 -0.35% 14.35 70 14.40 23 18.64
2014-05-15 2340 1015072 410 14682783 14.50 14.55 14.40 14.50 0.15 1.05% 14.50 55 14.55 52 17.47
2014-05-16 2340 981499 354 14121734 14.50 14.50 14.30 14.45 0.05 -0.34% 14.45 2 14.50 54 17.41
2014-05-19 2340 1310399 464 18989490 14.50 14.60 14.40 14.50 0.05 0.35% 14.50 29 14.55 16 17.47
2014-05-20 2340 1138719 426 16521865 14.55 14.60 14.40 14.40 0.10 -0.69% 14.40 130 14.50 24 17.35
2014-05-21 2340 927336 389 13326352 14.40 14.50 14.25 14.35 0.05 -0.35% 14.35 70 14.40 93 17.29
2014-05-22 2340 1388002 507 20045422 14.45 14.50 14.35 14.50 0.15 1.05% 14.50 25 14.55 80 17.47
2014-05-23 2340 5957438 1719 88695269 14.55 15.10 14.55 15.00 0.50 3.45% 15.00 2 15.05 152 18.07
2014-05-26 2340 2092176 736 31405637 15.10 15.15 14.90 14.95 0.05 -0.33% 14.90 100 14.95 44 18.01
2014-05-27 2340 1485943 468 22024707 14.95 14.95 14.75 14.75 0.20 -1.34% 14.75 59 14.80 9 17.77
2014-05-28 2340 1353447 516 20023314 14.80 14.90 14.75 14.75 0.00 0% 14.75 82 14.80 59 17.77
2014-05-29 2340 1339418 560 19882826 14.80 14.95 14.75 14.85 0.10 0.68% 14.85 36 14.90 72 17.89
2014-05-30 2340 2181651 675 32581430 14.90 15.05 14.80 14.80 0.05 -0.34% 14.80 79 14.90 100 17.83
2014-06-03 2340 1618203 579 24188713 14.90 15.05 14.90 14.95 0.15 1.01% 14.95 252 15.00 121 18.01
2014-06-04 2340 1050841 402 15657888 15.05 15.05 14.85 14.90 0.05 -0.33% 14.90 46 14.95 108 17.95
2014-06-05 2340 2428727 650 35969532 14.90 14.95 14.75 14.80 0.10 -0.67% 14.75 174 14.80 155 17.83
2014-06-06 2340 7192988 1550 108260835 14.80 15.25 14.80 14.85 0.05 0.34% 14.85 256 14.90 4 17.89
2014-06-09 2340 7118158 1293 107385790 14.90 15.30 14.85 15.30 0.45 3.03% 15.25 256 15.30 86 18.43
2014-06-10 2340 10281623 2123 154460055 15.30 15.30 14.80 14.80 0.50 -3.27% 14.80 451 14.85 15 17.83
2014-06-11 2340 3412173 876 50513483 14.80 14.90 14.75 14.80 0.00 0% 14.75 207 14.80 85 17.83
2014-06-12 2340 3887171 1143 58068738 14.75 15.05 14.75 14.90 0.10 0.68% 14.85 322 14.90 137 17.95
2014-06-13 2340 2579016 853 38106882 14.90 14.95 14.70 14.70 0.20 -1.34% 14.70 371 14.75 48 17.71
2014-06-16 2340 1309068 556 19397307 14.75 14.90 14.75 14.80 0.10 0.68% 14.80 9 14.85 138 17.83
2014-06-17 2340 1684951 530 25070267 14.90 14.95 14.80 14.80 0.00 0% 14.80 424 14.85 66 17.83
2014-06-18 2340 5974325 2009 89901301 14.85 15.20 14.85 14.95 0.15 1.01% 14.95 106 15.00 69 18.01
2014-06-19 2340 14508031 3887 223407915 15.00 15.55 15.00 15.45 0.50 3.34% 15.40 307 15.45 513 18.61
2014-06-20 2340 3896493 1146 59543064 15.45 15.45 15.15 15.25 0.20 -1.29% 15.25 56 15.30 374 18.37
2014-06-23 2340 5330105 1564 79792126 15.20 15.40 14.55 14.65 0.60 -3.93% 14.65 28 14.70 107 17.65
2014-06-24 2340 1640694 556 24140108 14.65 14.80 14.65 14.70 0.05 0.34% 14.70 103 14.75 60 17.71
2014-06-25 2340 974444 415 14353275 14.65 14.80 14.65 14.75 0.05 0.34% 14.70 121 14.75 80 17.77
2014-06-26 2340 2372666 702 35257236 14.75 14.95 14.75 14.90 0.15 1.02% 14.85 32 14.90 115 17.95
2014-06-27 2340 1367001 487 20247163 14.95 14.95 14.75 14.75 0.15 -1.01% 14.75 52 14.80 60 17.77
2014-06-30 2340 1262242 426 18713460 14.85 14.90 14.75 14.85 0.10 0.68% 14.85 5 14.90 167 17.89
2014-07-01 2340 15191744 3415 232675504 15.00 15.50 15.00 15.45 0.60 4.04% 15.40 61 15.45 153 18.61
2014-07-02 2340 33044985 8862 529290793 15.85 16.40 15.60 15.85 0.40 2.59% 15.85 364 15.90 193 19.10
2014-07-03 2340 6268470 2926 99569319 15.85 16.00 15.70 15.90 0.05 0.32% 15.90 7 15.95 181 19.16
2014-07-04 2340 6845530 1899 109132094 16.00 16.15 15.75 16.05 0.15 0.94% 16.05 1321 16.10 157 19.34
2014-07-07 2340 22100772 4560 360623358 16.10 16.60 16.05 16.60 0.55 3.43% 16.60 8 16.65 67 20.00
2014-07-08 2340 29983540 8848 504274010 16.70 17.10 16.45 16.80 0.20 1.2% 16.80 60 16.85 250 20.24
2014-07-09 2340 17760044 4995 295155510 16.80 16.90 16.20 16.55 0.25 -1.49% 16.55 24 16.60 43 19.94
2014-07-10 2340 10004332 3005 162461533 16.50 16.60 16.05 16.05 0.50 -3.02% 16.05 247 16.10 71 19.34
2014-07-11 2340 6723622 2263 106440412 15.95 16.25 15.55 15.60 0.45 -2.8% 15.60 20 15.65 34 18.80
2014-07-14 2340 2248752 844 35357008 15.65 15.85 15.65 15.65 0.05 0.32% 15.65 193 15.70 3 18.86
2014-07-15 2340 3788149 1210 60200895 15.80 16.10 15.70 15.80 0.15 0.96% 15.80 111 15.85 55 19.04
2014-07-16 2340 2602453 2087 41206755 15.90 16.00 15.70 15.90 0.10 0.63% 15.85 6 15.90 85 19.16
2014-07-17 2340 2998269 923 47524115 16.00 16.00 15.70 15.75 0.15 -0.94% 15.75 10 15.80 58 18.98
2014-07-18 2340 1610950 604 25347655 15.65 15.85 15.60 15.70 0.05 -0.32% 15.70 173 15.75 2 18.92
2014-07-21 2340 2709404 887 42425318 15.80 15.80 15.50 15.55 0.15 -0.96% 15.55 60 15.60 27 18.73
2014-07-22 2340 6282345 1660 98265178 15.55 15.90 15.40 15.65 0.10 0.64% 15.65 116 15.70 25 18.86
2014-07-24 2340 4437685 1344 67974379 15.15 15.45 15.15 15.35 0.00 -1.92% 15.35 28 15.40 22 18.49
2014-07-25 2340 2066803 708 31658490 15.35 15.40 15.25 15.25 0.10 -0.65% 15.25 204 15.30 18 18.37
2014-07-28 2340 3462939 1239 51879729 15.20 15.25 14.75 14.80 0.45 -2.95% 14.80 106 14.85 2 17.83
2014-07-29 2340 2471410 1019 36434694 14.90 15.00 14.55 14.55 0.25 -1.69% 14.55 138 14.60 4 17.53
2014-07-30 2340 1318968 564 19474950 14.75 14.90 14.65 14.85 0.30 2.06% 14.85 18 14.90 130 17.89
2014-07-31 2340 976919 416 14440472 14.85 14.85 14.70 14.75 0.10 -0.67% 14.75 11 14.85 52 17.77
2014-08-01 2340 1200100 509 17559700 14.55 14.70 14.50 14.70 0.05 -0.34% 14.65 148 14.70 78 17.71
2014-08-04 2340 1370607 563 20303520 14.80 14.95 14.75 14.85 0.15 1.02% 14.85 54 14.90 24 17.89
2014-08-05 2340 1568661 576 23366528 14.90 15.00 14.80 14.85 0.00 0% 14.85 80 14.90 29 17.89
2014-08-06 2340 3025126 1065 45313001 14.85 15.20 14.80 14.90 0.05 0.34% 14.85 321 14.90 17 17.95
2014-08-07 2340 1253117 481 18752168 14.95 15.10 14.85 14.85 0.05 -0.34% 14.85 55 14.90 7 17.89
2014-08-08 2340 1816333 675 26487476 14.85 14.85 14.50 14.65 0.20 -1.35% 14.65 52 14.70 103 17.65
2014-08-11 2340 1148506 442 16938233 14.85 14.90 14.65 14.80 0.15 1.02% 14.80 141 14.85 102 17.83
2014-08-12 2340 3281080 919 49263243 14.85 15.10 14.85 15.05 0.25 1.69% 15.00 11 15.05 37 18.13
2014-08-13 2340 4860089 1591 73891742 15.10 15.35 15.10 15.20 0.15 1% 15.20 67 15.25 88 18.31
2014-08-14 2340 2161670 752 32951412 15.35 15.45 15.10 15.15 0.05 -0.33% 15.15 11 15.20 198 16.29
2014-08-15 2340 1693433 486 25678759 15.15 15.30 15.05 15.15 0.00 0% 15.10 132 15.15 16 16.29
2014-08-18 2340 1580944 557 23559969 15.25 15.25 14.75 14.80 0.35 -2.31% 14.80 122 14.90 69 15.91
2014-08-19 2340 1170434 392 17435283 15.00 15.00 14.85 14.95 0.15 1.01% 14.90 133 15.00 65 16.08
2014-08-20 2340 1235399 523 18365308 15.00 15.10 14.75 14.80 0.15 -1% 14.80 89 14.85 62 15.91
2014-08-21 2340 3385665 1178 48594888 14.80 14.85 14.15 14.35 0.45 -3.04% 14.30 218 14.35 16 15.43
2014-08-22 2340 2516235 882 36403642 14.40 14.55 14.35 14.50 0.15 1.05% 14.50 116 14.55 49 15.59
2014-08-25 2340 1161998 514 17023914 14.55 14.75 14.50 14.75 0.25 1.72% 14.70 27 14.75 139 15.86
2014-08-26 2340 1120671 444 16482474 14.80 14.80 14.65 14.65 0.10 -0.68% 14.65 272 14.75 73 15.75
2014-08-27 2340 2141747 785 31777514 14.70 14.90 14.70 14.80 0.15 1.02% 14.80 196 14.85 39 15.91
2014-08-28 2340 1837577 469 27382192 14.95 14.95 14.80 14.90 0.10 0.68% 14.85 243 14.90 341 16.02
2014-08-29 2340 4613748 1075 69546537 14.95 15.20 14.85 15.20 0.30 2.01% 15.15 165 15.20 359 16.34
2014-09-01 2340 18839188 4066 293170557 15.30 15.90 15.20 15.85 0.65 4.28% 15.85 265 15.90 403 17.04
2014-09-02 2340 13625906 3764 211066860 15.90 15.90 15.20 15.20 0.65 -4.1% 15.20 97 15.25 12 16.34
2014-09-03 2340 2517018 942 38382671 15.25 15.40 15.10 15.20 0.00 0% 15.15 155 15.20 30 16.34
2014-09-04 2340 1197437 543 18256214 15.30 15.40 15.15 15.15 0.05 -0.33% 15.15 120 15.20 9 16.29
2014-09-05 2340 996304 427 15177251 15.25 15.40 15.10 15.20 0.05 0.33% 15.20 75 15.25 9 16.34
2014-09-09 2340 1031019 397 15707833 15.25 15.35 15.15 15.15 0.05 -0.33% 15.15 24 15.20 87 16.29
2014-09-10 2340 1019778 368 15391470 15.10 15.25 15.00 15.10 0.05 -0.33% 15.10 25 15.15 124 16.24
2014-09-11 2340 1211341 431 18323815 15.20 15.25 15.00 15.05 0.05 -0.33% 15.05 31 15.10 5 16.18
2014-09-12 2340 1933850 693 28683836 15.05 15.10 14.75 14.75 0.30 -1.99% 14.75 83 14.80 5 15.86
2014-09-15 2340 807300 361 11874658 14.70 14.80 14.65 14.70 0.05 -0.34% 14.70 109 14.75 171 15.81
2014-09-16 2340 1511908 512 22008567 14.70 14.75 14.45 14.50 0.20 -1.36% 14.50 37 14.55 26 15.59
2014-09-17 2340 1195341 628 17477505 14.50 14.70 14.50 14.60 0.10 0.69% 14.55 1 14.60 14 15.70
2014-09-18 2340 1622580 505 23787890 14.70 14.80 14.55 14.70 0.10 0.68% 14.70 16 14.75 1 15.81
2014-09-19 2340 1461656 451 21658088 14.80 14.90 14.70 14.75 0.05 0.34% 14.75 3 14.80 35 15.86
2014-09-22 2340 1195672 409 17479257 14.80 14.85 14.55 14.60 0.15 -1.02% 14.60 94 14.65 70 15.70
2014-09-23 2340 1356682 441 19903373 14.65 14.80 14.55 14.80 0.20 1.37% 14.75 52 14.80 33 15.91
2014-09-24 2340 3907471 1042 58165339 14.80 15.00 14.80 14.80 0.00 0% 14.80 39 14.85 7 15.91
2014-09-25 2340 1465001 556 21417010 14.85 14.95 14.40 14.45 0.35 -2.36% 14.45 52 14.50 21 15.54
2014-09-26 2340 1181878 463 16904243 14.20 14.45 14.15 14.35 0.10 -0.69% 14.35 34 14.40 6 15.43
2014-09-29 2340 1024754 370 14758454 14.30 14.50 14.30 14.40 0.05 0.35% 14.40 160 14.45 1 15.48
2014-09-30 2340 1597433 505 22697937 14.40 14.45 14.05 14.30 0.10 -0.69% 14.30 8 14.35 14 15.38
2014-10-01 2340 662668 342 9527151 14.30 14.45 14.25 14.40 0.10 0.7% 14.35 29 14.40 42 15.48
2014-10-02 2340 903920 360 12933751 14.25 14.40 14.25 14.30 0.10 -0.69% 14.30 118 14.35 1 15.38
2014-10-03 2340 931499 432 13513605 14.45 14.60 14.30 14.55 0.25 1.75% 14.50 140 14.55 3 15.65
2014-10-06 2340 655867 319 9567611 14.55 14.70 14.55 14.55 0.00 0% 14.55 6 14.60 25 15.65
2014-10-07 2340 971354 433 13995156 14.50 14.50 14.35 14.35 0.20 -1.37% 14.30 182 14.35 17 15.43
2014-10-08 2340 1163508 328 16676586 14.30 14.50 14.30 14.30 0.05 -0.35% 14.30 58 14.35 18 15.38
2014-10-09 2340 1614969 553 23044157 14.50 14.50 14.20 14.20 0.10 -0.7% 14.20 103 14.25 20 15.27
2014-10-13 2340 1816424 733 24718365 14.00 14.10 13.30 13.30 0.90 -6.34% 13.30 185 13.35 9 14.30
2014-10-14 2340 1481142 774 19596413 13.20 13.40 13.15 13.15 0.15 -1.13% 13.15 16 13.20 41 14.14
2014-10-15 2340 2627778 967 33157127 13.20 13.20 12.30 12.35 0.80 -6.08% 12.35 49 12.45 39 13.28
2014-10-16 2340 2881166 975 34214992 11.80 12.20 11.60 12.00 0.35 -2.83% 12.00 109 12.05 14 12.90
2014-10-17 2340 1744789 599 20916696 12.20 12.20 11.85 11.90 0.10 -0.83% 11.90 57 12.00 66 12.80
2014-10-20 2340 1087242 460 13201948 12.25 12.25 12.05 12.20 0.30 2.52% 12.20 42 12.25 116 13.12
2014-10-21 2340 593009 289 7206504 12.10 12.25 12.10 12.15 0.05 -0.41% 12.15 70 12.20 65 13.06
2014-10-22 2340 1218439 553 15080787 12.25 12.45 12.25 12.40 0.25 2.06% 12.35 110 12.40 90 13.33
2014-10-23 2340 534737 279 6601558 12.40 12.50 12.25 12.30 0.10 -0.81% 12.30 80 12.35 16 13.23
2014-10-24 2340 1314200 517 16107316 12.35 12.40 12.15 12.20 0.10 -0.81% 12.20 8 12.25 17 13.12
2014-10-27 2340 1373482 452 16343475 12.15 12.20 11.80 11.85 0.35 -2.87% 11.80 68 11.90 2 12.74
2014-10-28 2340 973380 459 11667432 11.90 12.10 11.90 12.00 0.15 1.27% 12.00 439 12.05 12 12.90
2014-10-29 2340 5340847 491 62677516 12.20 12.40 12.15 12.40 0.40 3.33% 12.35 73 12.40 70 13.33
2014-10-30 2340 667261 253 8230958 12.35 12.45 12.25 12.30 0.10 -0.81% 12.30 45 12.40 87 13.23
2014-10-31 2340 1073566 409 13255734 12.40 12.45 12.20 12.40 0.10 0.81% 12.40 32 12.45 84 13.33
2014-11-03 2340 1176592 467 14761911 12.45 12.65 12.40 12.60 0.20 1.61% 12.60 89 12.65 128 13.55
2014-11-04 2340 1032420 339 12896145 12.60 12.60 12.45 12.50 0.10 -0.79% 12.45 69 12.50 21 13.44
2014-11-05 2340 5332012 989 67237045 12.50 12.70 12.35 12.60 0.10 0.8% 12.60 51 12.65 32 13.55
2014-11-06 2340 1138169 433 14102314 12.60 12.60 12.25 12.25 0.35 -2.78% 12.25 28 12.30 25 13.17
2014-11-07 2340 1509633 672 18732847 12.35 12.55 12.30 12.45 0.20 1.63% 12.40 39 12.45 89 13.39
2014-11-10 2340 1827196 443 22849082 12.45 12.55 12.45 12.55 0.10 0.8% 12.50 95 12.55 14 13.49
2014-11-11 2340 5418882 1392 69159595 12.65 12.90 12.65 12.70 0.15 1.2% 12.70 174 12.75 60 13.66
2014-11-12 2340 1503998 497 18886518 12.65 12.70 12.45 12.55 0.15 -1.18% 12.55 8 12.60 15 13.49
2014-11-13 2340 854502 321 10789647 12.55 12.70 12.55 12.60 0.05 0.4% 12.55 99 12.60 10 13.55
2014-11-14 2340 783332 380 9937611 12.70 12.75 12.60 12.70 0.10 0.79% 12.70 21 12.75 89 13.66
2014-11-17 2340 1586671 615 20224000 12.80 12.85 12.60 12.65 0.05 -0.39% 12.65 40 12.70 13 13.18
2014-11-18 2340 1431770 518 17831927 12.70 12.75 12.25 12.30 0.35 -2.77% 12.30 88 12.35 4 12.81
2014-11-19 2340 1039441 359 12839297 12.40 12.45 12.30 12.30 0.00 0% 12.30 69 12.35 25 12.81
2014-11-20 2340 4966453 437 58602963 12.35 12.50 12.35 12.45 0.15 1.22% 12.45 47 12.50 25 12.97
2014-11-21 2340 3777641 1285 48196716 12.50 13.00 12.40 12.80 0.35 2.81% 12.80 22 12.85 37 13.33
2014-11-24 2340 3780964 1113 49138431 12.90 13.10 12.75 12.95 0.15 1.17% 12.95 44 13.00 144 13.49
2014-11-25 2340 1807139 538 23193757 12.95 13.00 12.80 12.80 0.15 -1.16% 12.80 2 12.90 44 13.33
2014-11-26 2340 1311740 492 16801799 12.80 13.00 12.70 12.70 0.10 -0.78% 12.70 105 12.80 38 13.23
2014-11-27 2340 1893902 658 23886120 12.70 12.80 12.50 12.55 0.15 -1.18% 12.55 84 12.60 18 13.07
2014-11-28 2340 1308301 462 16362509 12.55 12.60 12.45 12.50 0.05 -0.4% 12.45 63 12.50 11 13.02
2014-12-01 2340 1109755 401 13662759 12.10 12.45 12.10 12.40 0.10 -0.8% 12.35 76 12.40 145 12.92
2014-12-02 2340 873615 419 10826698 12.35 12.50 12.30 12.45 0.05 0.4% 12.40 96 12.45 1 12.97
2014-12-03 2340 1921166 711 24328286 12.50 12.75 12.50 12.75 0.30 2.41% 12.70 39 12.75 106 13.28
2014-12-04 2340 2936686 914 37539527 12.80 12.95 12.65 12.85 0.10 0.78% 12.80 163 12.85 1 13.39
2014-12-05 2340 2187956 1081 28173630 12.95 12.95 12.80 12.85 0.00 0% 12.80 210 12.85 57 13.39
2014-12-08 2340 1586235 572 20441513 13.00 13.00 12.75 12.75 0.10 -0.78% 12.75 115 12.85 28 13.28
2014-12-09 2340 1123513 529 14330161 12.70 12.85 12.65 12.80 0.05 0.39% 12.75 125 12.80 82 13.33
2014-12-10 2340 4286666 463 52142138 12.80 12.85 12.65 12.75 0.05 -0.39% 12.70 58 12.75 25 13.28
2014-12-11 2340 2087299 727 26420951 12.65 12.75 12.40 12.60 0.15 -1.18% 12.60 31 12.65 106 13.13
2014-12-12 2340 2734834 1288 59272389 21.75 22.00 21.45 12.60 0.25 0% 21.50 18 21.55 23 13.19
2014-12-15 2340 1763158 540 21915161 12.50 12.50 12.40 12.50 0.10 -0.79% 12.45 68 12.50 101 13.02
2014-12-16 2340 2027873 835 25427347 12.45 12.65 12.35 12.55 0.05 0.4% 12.55 8 12.60 17 13.07
2014-12-17 2340 5316467 1385 67674066 12.55 13.00 12.55 12.90 0.35 2.79% 12.90 96 12.95 169 13.44
2014-12-18 2340 11810636 2508 154411795 13.00 13.20 12.85 13.00 0.10 0.78% 13.00 208 13.05 56 13.54
2014-12-19 2340 3667016 1052 47434098 13.10 13.20 12.75 12.75 0.25 -1.92% 12.75 23 12.80 11 13.28
2014-12-22 2340 1828003 550 23637123 12.85 13.05 12.85 12.90 0.15 1.18% 12.90 28 12.95 57 13.44
2014-12-23 2340 1504835 482 19452423 13.00 13.00 12.85 12.95 0.05 0.39% 12.90 134 12.95 35 13.49
2014-12-24 2340 2155754 781 28011016 13.00 13.05 12.95 13.00 0.05 0.39% 13.00 27 13.05 164 13.54
2014-12-25 2340 1485056 522 19353728 13.05 13.10 13.00 13.00 0.00 0% 13.00 138 13.05 86 13.54
2014-12-26 2340 1381346 440 17981698 13.05 13.10 12.95 13.05 0.05 0.38% 13.05 187 13.10 328 13.59
2014-12-27 2340 5958180 1671 79499824 13.05 13.60 13.05 13.55 0.50 3.83% 13.50 95 13.55 60 14.11
2014-12-29 2340 2576673 883 34646860 13.55 13.60 13.35 13.35 0.20 -1.48% 13.30 345 13.35 4 13.91
2014-12-30 2340 1892295 668 25340117 13.40 13.55 13.30 13.35 0.00 0% 13.35 7 13.40 120 13.91
2014-12-31 2340 1170333 455 15673418 13.45 13.45 13.35 13.40 0.05 0.37% 13.40 16 13.45 133 13.96