資通(2471)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　16.40
0
0%		16.45
0.05
0.3%		16.45
0
0%		 　16.35
-0.1
-0.61%		16.25
-0.1
-0.61%		16.45
0.2
1.23%		16.70
0.25
1.52%		16.40
-0.3
-1.8%		 　16.45
0.05
0.3%		16.50
0.05
0.3%		16.45
-0.05
-0.3%		15.75
-0.7
-4.26%		16.15
0.4
2.54%		 　16.00
-0.15
-0.93%		16.10
0.1
0.63%		16.15
0.05
0.31%		16.10
-0.05
-0.31%		15.95
-0.15
-0.93%		 　16.00
0.05
0.31%		16.25
0.25
1.56%		16.25
0
0%		16.30
0.05
0.31%		16.26
2 月16.30
0
0%		 　16.30
0
0%		16.10
-0.2
-1.23%		16.15
0.05
0.31%		 　　　　　　　　　　16.20
0.05
0.31%		16.40
0.2
1.23%		16.60
0.2
1.22%		16.40
-0.2
-1.2%		16.45
0.05
0.3%		16.50
0.05
0.3%		 16.65
0.15
0.91%		16.85
0.2
1.2%		16.85
0
0%		 16.59
3 月17.20
0.35
2.08%		 　17.20
0
0%		17.05
-0.15
-0.87%		17.20
0.15
0.88%		17.15
-0.05
-0.29%		17.20
0.05
0.29%		 　17.60
0.4
2.33%		17.40
-0.2
-1.14%		17.60
0.2
1.15%		17.50
-0.1
-0.57%		17.50
0
0%		 　17.00
-0.5
-2.86%		17.15
0.15
0.88%		17.20
0.05
0.29%		17.55
0.35
2.03%		17.55
0
0%		 　17.60
0.05
0.28%		17.80
0.2
1.14%		18.20
0.4
2.25%		18.35
0.15
0.82%		19.60
1.25
6.81%		 17.71
4 月20.15
0.55
2.81%		19.80
-0.35
-1.74%		20.30
0.5
2.53%		 　　　19.05
-1.25
-6.16%		19.55
0.5
2.62%		19.40
-0.15
-0.77%		18.85
-0.55
-2.84%		18.80
-0.05
-0.27%		 　18.80
0
0%		19.00
0.2
1.06%		19.10
0.1
0.53%		18.85
-0.25
-1.31%		19.10
0.25
1.33%		 　19.15
0.05
0.26%		18.95
-0.2
-1.04%		18.95
0
0%		18.70
-0.25
-1.32%		18.55
-0.15
-0.8%		 　18.40
-0.15
-0.81%		18.50
0.1
0.54%		 19.04
5 月　18.70
0.2
1.08%		18.75
0.05
0.27%		 　18.95
0.2
1.07%		18.75
-0.2
-1.06%		18.75
0
0%		19.95
1.2
6.4%		19.40
-0.55
-2.76%		 　19.70
0.3
1.55%		19.70
0
0%		19.50
-0.2
-1.02%		19.35
-0.15
-0.77%		19.30
-0.05
-0.26%		 　19.60
0.3
1.55%		19.90
0.3
1.53%		19.85
-0.05
-0.25%		19.75
-0.1
-0.5%		19.70
-0.05
-0.25%		 　19.75
0.05
0.25%		19.85
0.1
0.51%		20.20
0.35
1.76%		19.90
-0.3
-1.49%		19.75
-0.15
-0.75%		19.5
6 月 　20.00
0.25
1.27%		19.60
-0.4
-2%		19.60
0
0%		19.60
0
0%		19.30
-0.3
-1.53%		 　19.35
0.05
0.26%		19.10
-0.25
-1.29%		 19.00
-0.1
-0.52%		18.90
-0.1
-0.53%		 　19.00
0.1
0.53%		19.00
0
0%		19.15
0.15
0.79%		19.15
0
0%		18.95
-0.2
-1.04%		 　18.80
-0.15
-0.79%		18.40
-0.4
-2.13%		18.70
0.3
1.63%		18.65
-0.05
-0.27%		18.60
-0.05
-0.27%		 19.08
7 月18.75
0.15
0.81%		19.00
0.25
1.33%		18.75
-0.25
-1.32%		18.65
-0.1
-0.53%		18.75
0.1
0.54%		 　18.55
-0.2
-1.07%		18.50
-0.05
-0.27%		18.90
0.4
2.16%		18.90
0
0%		18.95
0.05
0.26%		 　18.90
-0.05
-0.26%		19.15
0.25
1.32%		19.05
-0.1
-0.52%		19.30
0.25
1.31%		19.00
-0.3
-1.55%		 　19.00
0
0%		18.95
-0.05
-0.26%		19.15
0.2
1.06%		19.25
0.1
0.52%		19.60
0.35
1.82%		 　19.40
-0.2
-1.02%		19.65
0.25
1.29%		19.50
-0.15
-0.76%		19.02
8 月19.80
0.3
1.54%		21.15
1.35
6.82%		 　22.60
1.45
6.86%		22.30
-0.3
-1.33%		23.00
0.7
3.14%		23.05
0.05
0.22%		22.00
-1.05
-4.56%		 　22.10
0.1
0.45%		22.70
0.6
2.71%		21.65
-1.05
-4.63%		21.40
-0.25
-1.15%		21.30
-0.1
-0.47%		 　22.75
1.45
6.81%		21.60
-1.15
-5.05%		 21.75
0.15
0.69%		21.40
-0.35
-1.61%		 　20.10
-1.3
-6.07%		18.90
-1.2
-5.97%		17.95
-0.95
-5.03%		18.05
0.1
0.56%		17.90
-0.15
-0.83%		 21.16
9 月　18.60
0.7
3.91%		19.10
0.5
2.69%		18.90
-0.2
-1.05%		18.90
0
0%		18.65
-0.25
-1.32%		 　18.15
-0.5
-2.68%		17.90
-0.25
-1.38%		17.85
-0.05
-0.28%		17.95
0.1
0.56%		17.80
-0.15
-0.84%		17.70
-0.1
-0.56%		 17.80
0.1
0.56%		17.65
-0.15
-0.84%		17.70
0.05
0.28%		 　　　17.70
0
0%		17.75
0.05
0.28%		17.95
0.2
1.13%		17.70
-0.25
-1.39%		17.60
-0.1
-0.56%		 　17.80
0.2
1.14%		 18.03
10 月18.10
0.3
1.69%		18.20
0.1
0.55%		18.25
0.05
0.27%		17.85
-0.4
-2.19%		 　17.70
-0.15
-0.84%		18.20
0.5
2.82%		17.95
-0.25
-1.37%		 17.45
-0.5
-2.79%		 　16.65
-0.8
-4.58%		16.65
0
0%		17.25
0.6
3.6%		17.35
0.1
0.58%		17.35
0
0%		 　17.25
-0.1
-0.58%		17.50
0.25
1.45%		16.60
-0.9
-5.14%		17.10
0.5
3.01%		17.10
0
0%		 　18.25
1.15
6.73%		17.50
-0.75
-4.11%		18.10
0.6
3.43%		17.85
-0.25
-1.38%		17.54
11 月17.70
-0.15
-0.84%		 　17.40
-0.3
-1.69%		17.30
-0.1
-0.57%		17.25
-0.05
-0.29%		17.30
0.05
0.29%		17.30
0
0%		 　17.60
0.3
1.73%		18.80
1.2
6.82%		18.60
-0.2
-1.06%		17.50
-1.1
-5.91%		17.10
-0.4
-2.29%		 　17.30
0.2
1.17%		17.30
0
0%		17.10
-0.2
-1.16%		17.25
0.15
0.88%		17.10
-0.15
-0.87%		 　17.10
0
0%		17.10
0
0%		17.15
0.05
0.29%		17.30
0.15
0.87%		17.80
0.5
2.89%		 17.42
12 月　17.35
-0.45
-2.53%		17.30
-0.05
-0.29%		17.20
-0.1
-0.58%		17.30
0.1
0.58%		17.35
0.05
0.29%		 　17.85
0.5
2.88%		17.65
-0.2
-1.12%		17.35
-0.3
-1.7%		17.20
-0.15
-0.86%		17.35
0.15
0.87%		 　17.70
0.35
2.02%		17.75
0.05
0.28%		17.75
0
0%		17.85
0.1
0.56%		17.50
-0.35
-1.96%		 　18.10
0.6
3.43%		18.85
0.75
4.14%		18.55
-0.3
-1.59%		18.65
0.1
0.54%		18.50
-0.15
-0.8%		 　18.25
-0.25
-1.35%		18.25
0
0%		17.83

說明:最高漲幅:6.86%最低跌幅:-6.16% 最高價:23.05最低價:15.75平均價:18.3,灰色底表示週末,漲150天(45.1)元,跌124天(-38.15)元,平盤36天
7%=9,6%=1,4%=4,3%=17,2%=27,1%=57,0%=71,-0%=2,-1%=6,-2%=7,-3%=11,-4%=14,-5%=17,-6%=67,

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 2471 165028 92 2714648 16.60 16.60 16.40 16.40 0.05 0% 16.40 18 16.45 10 8.16
2013-01-03 2471 287843 111 4730555 16.55 16.55 16.35 16.45 0.05 0.3% 16.40 9 16.50 2 8.18
2013-01-04 2471 143053 57 2353170 16.40 16.55 16.35 16.45 0.00 0% 16.40 26 16.50 14 8.18
2013-01-07 2471 159055 62 2612504 16.55 16.55 16.30 16.35 0.10 -0.61% 16.35 4 16.45 8 8.13
2013-01-08 2471 66339 40 1081758 16.35 16.40 16.25 16.25 0.10 -0.61% 16.20 3 16.30 6 8.08
2013-01-09 2471 269002 119 4430132 16.30 16.55 16.30 16.45 0.20 1.23% 16.40 2 16.45 6 8.18
2013-01-10 2471 534152 249 8996187 16.60 17.10 16.50 16.70 0.25 1.52% 16.70 28 16.80 4 8.31
2013-01-11 2471 223930 125 3705977 16.75 16.75 16.40 16.40 0.30 -1.8% 16.40 46 16.45 2 8.16
2013-01-14 2471 171001 66 2812917 16.40 16.50 16.35 16.45 0.05 0.3% 16.45 8 16.50 1 8.18
2013-01-15 2471 183020 98 3015230 16.50 16.55 16.35 16.50 0.05 0.3% 16.45 24 16.50 6 8.21
2013-01-16 2471 189001 61 3110067 16.50 16.60 16.35 16.45 0.05 -0.3% 16.40 14 16.45 12 8.18
2013-01-17 2471 282247 143 4562925 16.50 16.60 15.60 15.75 0.70 -4.26% 15.75 11 15.85 7 7.84
2013-01-18 2471 80205 51 1292781 16.00 16.30 16.00 16.15 0.40 2.54% 16.10 12 16.15 2 8.03
2013-01-21 2471 105008 51 1684378 16.20 16.20 16.00 16.00 0.15 -0.93% 16.00 25 16.15 9 7.96
2013-01-22 2471 73000 31 1169550 16.15 16.15 15.90 16.10 0.10 0.63% 16.05 2 16.10 1 8.01
2013-01-23 2471 60000 38 966350 16.25 16.25 16.05 16.15 0.05 0.31% 16.10 3 16.20 2 8.03
2013-01-24 2471 68055 31 1098382 16.15 16.20 16.10 16.10 0.05 -0.31% 16.10 4 16.15 6 8.01
2013-01-25 2471 95002 49 1522834 16.10 16.10 15.95 15.95 0.15 -0.93% 15.95 13 16.00 1 7.94
2013-01-28 2471 42001 17 671216 15.95 16.05 15.95 16.00 0.05 0.31% 16.00 3 16.05 8 7.96
2013-01-29 2471 143000 57 2312250 16.00 16.35 16.00 16.25 0.25 1.56% 16.20 10 16.25 1 8.08
2013-01-30 2471 117052 68 1911547 16.30 16.40 16.25 16.25 0.00 0% 16.25 17 16.40 10 8.08
2013-01-31 2471 125103 47 2039801 16.40 16.40 16.25 16.30 0.05 0.31% 16.30 14 16.35 1 8.11
2013-02-01 2471 64197 45 1052500 16.40 16.50 16.30 16.30 0.00 0% 16.30 18 16.40 5 8.11
2013-02-04 2471 100126 56 1639297 16.40 16.50 16.30 16.30 0.00 0% 16.30 30 16.35 2 8.11
2013-02-05 2471 150057 69 2417962 16.30 16.35 16.00 16.10 0.20 -1.23% 16.10 1 16.20 4 8.01
2013-02-06 2471 113004 50 1838714 16.40 16.40 16.15 16.15 0.05 0.31% 16.15 6 16.25 26 8.03
2013-02-18 2471 158087 80 2573117 16.45 16.45 16.20 16.20 0.05 0.31% 16.20 2 16.30 4 8.06
2013-02-19 2471 199001 93 3259466 16.40 16.45 16.25 16.40 0.20 1.23% 16.35 29 16.40 1 8.16
2013-02-20 2471 207241 121 3437114 16.50 16.65 16.45 16.60 0.20 1.22% 16.55 16 16.65 47 8.26
2013-02-21 2471 163001 64 2672417 16.60 16.60 16.20 16.40 0.20 -1.2% 16.35 1 16.40 5 8.16
2013-02-22 2471 69000 38 1131850 16.35 16.60 16.30 16.45 0.05 0.3% 16.40 10 16.45 4 8.18
2013-02-23 2471 77025 52 1268553 16.45 16.50 16.40 16.50 0.05 0.3% 16.50 2 16.55 8 8.21
2013-02-25 2471 222051 116 3690528 16.55 16.75 16.45 16.65 0.15 0.91% 16.60 13 16.65 16 8.28
2013-02-26 2471 735044 321 12425285 16.50 17.10 16.50 16.85 0.20 1.2% 16.80 20 16.85 3 8.38
2013-02-27 2471 230020 119 3873490 16.85 17.00 16.70 16.85 0.00 0% 16.80 11 16.85 3 8.38
2013-03-01 2471 650254 251 11210693 17.00 17.40 17.00 17.20 0.35 2.08% 17.15 24 17.20 3 8.56
2013-03-04 2471 290951 145 5001513 17.20 17.30 17.10 17.20 0.00 0% 17.20 2 17.25 12 8.56
2013-03-05 2471 244505 120 4198785 17.40 17.45 17.05 17.05 0.15 -0.87% 17.05 2 17.10 2 8.48
2013-03-06 2471 228885 137 3930269 17.10 17.35 17.05 17.20 0.15 0.88% 17.20 23 17.25 56 8.56
2013-03-07 2471 158207 94 2725399 17.30 17.40 17.15 17.15 0.05 -0.29% 17.15 6 17.30 26 8.53
2013-03-08 2471 215462 92 3710295 17.45 17.45 17.15 17.20 0.05 0.29% 17.20 4 17.25 14 8.56
2013-03-11 2471 507626 253 8933507 17.30 17.80 17.30 17.60 0.40 2.33% 17.55 3 17.65 1 8.76
2013-03-12 2471 218380 119 3831984 17.90 17.90 17.35 17.40 0.20 -1.14% 17.40 5 17.45 2 8.66
2013-03-13 2471 316005 154 5570590 17.60 17.75 17.35 17.60 0.20 1.15% 17.60 7 17.70 12 8.76
2013-03-14 2471 195015 94 3421712 17.60 17.65 17.50 17.50 0.10 -0.57% 17.50 10 17.55 3 8.71
2013-03-15 2471 142009 68 2493505 17.50 17.70 17.50 17.50 0.00 0% 17.50 56 17.65 5 8.71
2013-03-18 2471 212020 111 3635140 17.35 17.40 17.00 17.00 0.50 -2.86% 17.00 46 17.10 11 8.46
2013-03-19 2471 176101 70 3018151 17.10 17.25 17.05 17.15 0.15 0.88% 17.15 12 17.20 1 8.53
2013-03-20 2471 86721 57 1488394 17.15 17.25 17.10 17.20 0.05 0.29% 17.15 10 17.20 24 8.56
2013-03-21 2471 333500 170 5890572 17.50 17.90 17.50 17.55 0.35 2.03% 17.50 19 17.65 11 8.73
2013-03-22 2471 186741 108 3281940 17.45 17.70 17.45 17.55 0.00 0% 17.55 5 17.60 4 8.73
2013-03-25 2471 238110 117 4217028 17.60 17.85 17.55 17.60 0.05 0.28% 17.60 6 17.65 20 8.76
2013-03-26 2471 243201 107 4306667 17.60 17.80 17.60 17.80 0.20 1.14% 17.75 12 17.80 2 8.86
2013-03-27 2471 1232629 473 22633660 17.95 18.65 17.85 18.20 0.40 2.25% 18.20 7 18.30 2 9.05
2013-03-28 2471 538002 255 9852836 18.20 18.50 18.10 18.35 0.15 0.82% 18.30 18 18.35 44 9.13
2013-03-29 2471 2877063 763 56146133 18.85 19.60 18.85 19.60 1.25 6.81% 19.60 999 0.00 0 9.75
2013-04-01 2471 4430004 1907 89723528 20.50 20.65 19.70 20.15 0.55 2.81% 20.15 19 20.20 10 10.72
2013-04-02 2471 1550607 661 30973790 20.30 20.30 19.80 19.80 0.35 -1.74% 19.80 21 19.85 2 10.53
2013-04-03 2471 1602660 724 32471096 20.30 20.70 19.85 20.30 0.50 2.53% 20.25 6 20.30 17 10.80
2013-04-08 2471 1368156 591 26306214 20.20 20.20 18.90 19.05 1.25 -6.16% 19.05 50 19.20 4 10.13
2013-04-09 2471 989350 479 19229275 19.30 19.80 19.15 19.55 0.50 2.62% 19.50 20 19.55 9 10.40
2013-04-10 2471 489205 243 9516720 19.80 19.80 19.20 19.40 0.15 -0.77% 19.40 29 19.45 4 10.32
2013-04-11 2471 1158400 563 21708365 19.20 19.20 18.30 18.85 0.55 -2.84% 18.85 15 18.90 8 10.03
2013-04-12 2471 416122 251 7843284 18.85 19.15 18.60 18.80 0.05 -0.27% 18.80 13 18.85 3 10.00
2013-04-15 2471 441024 211 8337216 19.00 19.30 18.70 18.80 0.00 0% 18.80 3 18.90 6 10.00
2013-04-16 2471 415320 217 7873025 18.55 19.15 18.55 19.00 0.20 1.06% 19.00 4 19.05 10 10.11
2013-04-17 2471 422500 290 8079881 19.40 19.40 18.90 19.10 0.10 0.53% 19.05 18 19.10 1 10.16
2013-04-18 2471 430010 177 8124043 19.00 19.00 18.80 18.85 0.25 -1.31% 18.85 11 19.00 49 10.03
2013-04-19 2471 327281 177 6221689 19.00 19.15 18.90 19.10 0.25 1.33% 19.10 3 19.15 24 10.16
2013-04-22 2471 199107 142 3814733 19.40 19.40 19.05 19.15 0.05 0.26% 19.15 2 19.20 13 10.19
2013-04-23 2471 411426 199 7820654 19.20 19.25 18.60 18.95 0.20 -1.04% 18.90 8 18.95 18 10.08
2013-04-24 2471 480825 261 9132537 19.05 19.15 18.90 18.95 0.00 0% 18.95 19 19.00 31 10.08
2013-04-25 2471 517551 254 9745274 18.90 19.15 18.65 18.70 0.25 -1.32% 18.70 27 18.80 3 9.95
2013-04-26 2471 362153 173 6758421 18.70 18.85 18.50 18.55 0.15 -0.8% 18.55 21 18.60 11 9.87
2013-04-29 2471 340010 172 6300335 18.50 18.70 18.40 18.40 0.15 -0.81% 18.40 13 18.50 15 9.79
2013-04-30 2471 319622 196 5926244 18.45 18.75 18.45 18.50 0.10 0.54% 18.50 1 18.55 1 9.84
2013-05-02 2471 211210 127 3947636 18.55 18.80 18.55 18.70 0.20 1.08% 18.70 16 18.75 44 9.95
2013-05-03 2471 318410 166 5956535 18.80 18.95 18.60 18.75 0.05 0.27% 18.70 7 18.75 2 9.97
2013-05-06 2471 363275 188 6855529 18.90 18.95 18.75 18.95 0.20 1.07% 18.95 2 19.00 26 10.08
2013-05-07 2471 271180 175 5096915 19.10 19.10 18.70 18.75 0.20 -1.06% 18.75 4 18.80 17 10.03
2013-05-08 2471 293205 117 5479904 18.80 18.80 18.60 18.75 0.00 0% 18.75 26 18.80 14 10.03
2013-05-09 2471 2149170 800 42386288 18.95 20.05 18.80 19.95 1.20 6.4% 19.95 181 20.00 96 10.67
2013-05-10 2471 1234551 558 24185143 19.95 20.00 19.30 19.40 0.55 -2.76% 19.40 30 19.45 1 10.37
2013-05-13 2471 848000 432 16725650 19.70 19.90 19.45 19.70 0.30 1.55% 19.65 5 19.70 3 10.53
2013-05-14 2471 493655 273 9801337 19.95 20.20 19.60 19.70 0.00 0% 19.70 21 19.75 1 10.53
2013-05-15 2471 526636 248 10300624 20.00 20.00 19.45 19.50 0.20 -1.02% 19.45 20 19.50 2 10.43
2013-05-16 2471 635175 224 12367195 19.70 19.75 19.25 19.35 0.15 -0.77% 19.35 6 19.45 6 11.32
2013-05-17 2471 474072 214 9157175 19.35 19.60 19.25 19.30 0.05 -0.26% 19.30 5 19.35 2 11.29
2013-05-20 2471 358000 176 6976950 19.30 19.70 19.25 19.60 0.30 1.55% 19.60 4 19.65 38 11.46
2013-05-21 2471 1151010 504 23042248 19.65 20.40 19.60 19.90 0.30 1.53% 19.85 15 19.90 2 11.64
2013-05-22 2471 650005 208 12922248 20.20 20.20 19.75 19.85 0.05 -0.25% 19.85 2 19.90 18 11.61
2013-05-23 2471 655007 249 13060440 19.85 20.30 19.75 19.75 0.10 -0.5% 19.75 16 19.80 20 11.55
2013-05-24 2471 304100 123 5991109 19.80 19.90 19.50 19.70 0.05 -0.25% 19.65 6 19.70 5 11.52
2013-05-27 2471 360050 102 7088035 19.70 19.95 19.60 19.75 0.05 0.25% 19.75 3 19.90 14 11.55
2013-05-28 2471 163722 82 3252773 19.90 19.95 19.75 19.85 0.10 0.51% 19.85 1 19.90 15 11.61
2013-05-29 2471 1002522 423 20347043 19.85 20.60 19.85 20.20 0.35 1.76% 20.15 1 20.20 1 11.81
2013-05-30 2471 285100 148 5692454 20.15 20.30 19.65 19.90 0.30 -1.49% 19.90 35 20.00 2 11.64
2013-05-31 2471 306151 133 6121424 20.05 20.25 19.75 19.75 0.15 -0.75% 19.75 1 19.80 2 11.55
2013-06-03 2471 224000 111 4407550 19.50 20.00 19.50 20.00 0.25 1.27% 19.90 1 20.00 5 11.70
2013-06-04 2471 208328 110 4112628 20.20 20.20 19.60 19.60 0.40 -2% 19.60 9 19.75 1 11.46
2013-06-05 2471 207001 101 4057819 19.60 19.80 19.55 19.60 0.00 0% 19.60 2 19.65 9 11.46
2013-06-06 2471 125100 63 2445670 19.80 19.80 19.50 19.60 0.00 0% 19.60 5 19.70 3 11.46
2013-06-07 2471 270003 122 5244657 19.90 19.90 19.25 19.30 0.30 -1.53% 19.30 5 19.45 1 11.29
2013-06-10 2471 111002 54 2157689 19.50 19.50 19.35 19.35 0.05 0.26% 19.35 2 19.40 1 11.32
2013-06-11 2471 291639 132 5581470 19.25 19.30 19.05 19.10 0.25 -1.29% 19.10 20 19.15 13 11.17
2013-06-13 2471 198112 110 3763660 19.00 19.10 18.90 19.00 0.10 -0.52% 18.95 14 19.00 8 11.11
2013-06-14 2471 201236 91 3823209 19.10 19.20 18.85 18.90 0.10 -0.53% 18.85 12 18.90 13 11.05
2013-06-17 2471 190000 110 3581900 18.80 19.10 18.60 19.00 0.10 0.53% 18.85 1 19.05 12 11.11
2013-06-18 2471 92003 62 1739907 19.15 19.15 18.70 19.00 0.00 0% 18.95 9 19.00 11 11.11
2013-06-19 2471 214000 95 4082200 19.25 19.25 18.90 19.15 0.15 0.79% 19.10 5 19.20 7 11.20
2013-06-20 2471 118003 66 2255207 19.00 19.25 18.90 19.15 0.00 0% 19.10 2 19.15 4 11.20
2013-06-21 2471 205001 78 3879519 18.80 19.05 18.75 18.95 0.20 -1.04% 18.95 12 19.00 14 11.08
2013-06-24 2471 107005 56 2021442 18.85 19.00 18.80 18.80 0.15 -0.79% 18.80 1 19.00 19 10.99
2013-06-25 2471 111154 69 2071717 19.05 19.05 18.40 18.40 0.40 -2.13% 18.40 3 18.50 1 10.76
2013-06-26 2471 249008 131 4630602 18.80 18.85 18.45 18.70 0.30 1.63% 18.60 1 18.70 8 10.94
2013-06-27 2471 107000 55 1997500 18.80 18.80 18.55 18.65 0.05 -0.27% 18.60 19 18.65 2 10.91
2013-06-28 2471 103010 62 1916636 18.70 18.70 18.50 18.60 0.05 -0.27% 18.60 12 18.65 1 10.88
2013-07-01 2471 144522 83 2717207 18.70 18.90 18.60 18.75 0.15 0.81% 18.75 4 18.85 1 10.96
2013-07-02 2471 176010 81 3332388 18.85 19.05 18.75 19.00 0.25 1.33% 19.00 4 19.05 10 11.11
2013-07-03 2471 72001 45 1359918 19.05 19.10 18.70 18.75 0.25 -1.32% 18.75 1 18.80 1 10.96
2013-07-04 2471 59037 41 1104641 18.75 18.95 18.65 18.65 0.10 -0.53% 18.65 5 18.75 39 10.91
2013-07-05 2471 78002 40 1467236 18.90 18.90 18.75 18.75 0.10 0.54% 18.70 12 18.75 1 10.96
2013-07-08 2471 131000 61 2431300 18.95 18.95 18.45 18.55 0.20 -1.07% 18.55 6 18.65 1 10.85
2013-07-09 2471 113622 60 2105381 18.65 18.65 18.45 18.50 0.05 -0.27% 18.45 25 18.50 38 10.82
2013-07-10 2471 256002 167 4869736 18.95 19.20 18.90 18.90 0.40 2.16% 18.85 5 18.90 27 11.05
2013-07-11 2471 208500 112 3962649 19.20 19.20 18.80 18.90 0.00 0% 18.90 2 19.05 6 11.05
2013-07-12 2471 112000 72 2132350 19.20 19.20 18.90 18.95 0.05 0.26% 18.95 1 19.00 1 11.08
2013-07-15 2471 129002 72 2441736 19.05 19.05 18.85 18.90 0.05 -0.26% 18.90 3 18.95 1 11.05
2013-07-16 2471 175500 82 3351875 18.90 19.15 18.90 19.15 0.25 1.32% 19.15 15 19.20 18 11.20
2013-07-17 2471 96300 56 1835245 19.15 19.15 19.00 19.05 0.10 -0.52% 19.00 39 19.15 3 11.14
2013-07-18 2471 248104 132 4769007 19.05 19.40 19.05 19.30 0.25 1.31% 19.25 17 19.30 5 11.29
2013-07-19 2471 224000 105 4289500 19.35 19.40 19.00 19.00 0.30 -1.55% 19.00 17 19.10 6 11.11
2013-07-22 2471 256250 118 4851911 19.00 19.20 18.85 19.00 0.00 0% 19.00 4 19.05 5 11.11
2013-07-23 2471 175000 108 3328250 19.05 19.10 18.95 18.95 0.05 -0.26% 18.95 28 19.00 2 11.08
2013-07-24 2471 320000 114 6110650 19.00 19.30 18.95 19.15 0.20 1.06% 19.10 4 19.20 53 11.20
2013-07-25 2471 159300 92 3062195 19.15 19.35 19.15 19.25 0.10 0.52% 19.25 1 19.30 12 11.26
2013-07-26 2471 701307 367 13799266 19.25 19.95 19.25 19.60 0.35 1.82% 19.55 15 19.60 17 11.46
2013-07-29 2471 537307 205 10525600 19.60 19.90 19.35 19.40 0.20 -1.02% 19.40 53 19.45 2 11.35
2013-07-30 2471 336219 130 6605602 19.45 19.80 19.45 19.65 0.25 1.29% 19.65 11 19.70 13 11.49
2013-07-31 2471 298506 111 5842665 19.60 19.75 19.50 19.50 0.15 -0.76% 19.50 35 19.55 15 11.40
2013-08-01 2471 857010 503 16987450 19.75 20.20 19.50 19.80 0.30 1.54% 19.80 4 19.85 20 11.58
2013-08-02 2471 3170850 1295 65634374 20.30 21.15 20.05 21.15 1.35 6.82% 21.15 5339 0.00 0 12.37
2013-08-05 2471 3348262 1147 75498120 22.50 22.60 22.15 22.60 1.45 6.86% 22.60 758 0.00 0 13.22
2013-08-06 2471 3287364 1396 73641493 22.90 22.95 21.70 22.30 0.30 -1.33% 22.25 1 22.30 3 13.04
2013-08-07 2471 7230392 2870 168400723 22.00 23.85 21.85 23.00 0.70 3.14% 23.00 36 23.05 5 13.45
2013-08-08 2471 3084221 1483 71338710 23.20 23.50 22.50 23.05 0.05 0.22% 23.00 37 23.05 19 13.48
2013-08-09 2471 2052090 1044 46005787 23.00 23.20 21.80 22.00 1.05 -4.56% 22.00 28 22.10 1 12.87
2013-08-12 2471 1188252 664 26550680 22.10 22.70 22.00 22.10 0.10 0.45% 22.10 14 22.20 35 12.92
2013-08-13 2471 2230382 999 50059758 22.20 22.90 21.85 22.70 0.60 2.71% 22.70 1 22.75 5 13.27
2013-08-14 2471 2171991 1010 47435153 22.50 22.50 21.20 21.65 1.05 -4.63% 21.65 23 21.70 4 12.66
2013-08-15 2471 691230 382 14784306 21.35 21.60 21.15 21.40 0.25 -1.15% 21.40 11 21.45 6 12.66
2013-08-16 2471 796100 414 16975240 21.10 21.60 21.10 21.30 0.10 -0.47% 21.30 20 21.40 19 12.60
2013-08-19 2471 1758846 903 39063296 21.50 22.75 21.35 22.75 1.45 6.81% 22.75 12 0.00 0 13.46
2013-08-20 2471 1592130 844 35299313 22.75 22.80 21.60 21.60 1.15 -5.05% 21.60 39 21.70 2 12.78
2013-08-22 2471 734104 380 15893576 21.30 21.95 21.10 21.75 0.15 0.69% 21.70 13 21.80 18 12.87
2013-08-23 2471 1680169 680 36368967 22.30 22.30 21.40 21.40 0.35 -1.61% 21.40 42 21.45 21 12.66
2013-08-26 2471 1413070 641 28565546 20.30 20.40 20.05 20.10 0.00 -6.07% 20.10 30 20.20 1 11.89
2013-08-27 2471 1140320 585 22155431 20.30 20.30 18.85 18.90 1.20 -5.97% 18.90 11 18.95 9 11.18
2013-08-28 2471 1266350 602 23053869 18.50 18.70 17.90 17.95 0.95 -5.03% 17.95 11 18.00 2 10.62
2013-08-29 2471 669120 299 12103065 18.15 18.25 18.00 18.05 0.10 0.56% 18.05 16 18.10 25 10.68
2013-08-30 2471 645010 321 11579533 18.20 18.25 17.75 17.90 0.15 -0.83% 17.85 25 17.90 9 10.59
2013-09-02 2471 1056010 544 19288941 18.00 18.65 17.85 18.60 0.70 3.91% 18.60 23 18.65 25 11.01
2013-09-03 2471 2039620 880 39177630 18.55 19.65 18.45 19.10 0.50 2.69% 19.10 5 19.20 5 11.30
2013-09-04 2471 394610 189 7487097 19.10 19.10 18.85 18.90 0.20 -1.05% 18.90 5 19.00 33 11.18
2013-09-05 2471 515200 237 9804190 19.10 19.30 18.85 18.90 0.00 0% 18.90 3 18.95 5 11.18
2013-09-06 2471 1882018 698 35490986 19.00 19.25 18.40 18.65 0.25 -1.32% 18.65 4 18.70 9 11.04
2013-09-09 2471 319070 168 5874724 18.65 18.85 18.10 18.15 0.50 -2.68% 18.15 37 18.20 5 10.74
2013-09-10 2471 330000 177 5968950 18.35 18.40 17.90 17.90 0.25 -1.38% 17.90 15 17.95 10 10.59
2013-09-11 2471 882130 418 15459727 17.50 17.90 17.25 17.85 0.05 -0.28% 17.80 100 17.85 1 10.56
2013-09-12 2471 536274 217 9637190 17.90 18.15 17.85 17.95 0.10 0.56% 17.95 3 18.00 2 10.62
2013-09-13 2471 311349 161 5575794 18.20 18.20 17.80 17.80 0.15 -0.84% 17.80 10 17.90 1 10.53
2013-09-14 2471 328001 146 5859968 18.05 18.10 17.65 17.70 0.10 -0.56% 17.70 9 17.80 4 10.47
2013-09-16 2471 245111 144 4378081 17.70 18.05 17.70 17.80 0.10 0.56% 17.80 22 17.85 4 10.53
2013-09-17 2471 208950 96 3698500 17.85 17.95 17.60 17.65 0.15 -0.84% 17.65 8 17.70 3 10.44
2013-09-18 2471 183201 87 3229787 17.65 17.75 17.55 17.70 0.05 0.28% 17.60 4 17.70 4 10.47
2013-09-23 2471 586178 214 10469431 17.70 18.05 17.65 17.70 0.00 0% 17.70 25 17.80 2 10.47
2013-09-24 2471 208078 96 3683304 17.60 17.80 17.60 17.75 0.05 0.28% 17.70 9 17.75 14 10.50
2013-09-25 2471 310348 178 5569996 17.75 18.10 17.75 17.95 0.20 1.13% 17.95 10 18.00 13 10.62
2013-09-26 2471 355143 156 6346329 17.80 18.05 17.65 17.70 0.25 -1.39% 17.70 9 17.90 4 10.47
2013-09-27 2471 236287 134 4179308 17.75 17.85 17.60 17.60 0.10 -0.56% 17.60 43 17.70 1 10.41
2013-09-30 2471 200100 79 3547284 17.60 17.85 17.60 17.80 0.20 1.14% 17.80 1 17.85 27 10.53
2013-10-01 2471 502131 213 9011377 17.80 18.20 17.65 18.10 0.30 1.69% 18.10 123 18.15 69 10.71
2013-10-02 2471 1286522 409 23539148 18.20 18.45 18.15 18.20 0.10 0.55% 18.20 20 18.25 6 10.77
2013-10-03 2471 459017 197 8402310 18.40 18.45 18.20 18.25 0.05 0.27% 18.20 21 18.25 30 10.80
2013-10-04 2471 278017 139 5014204 18.30 18.30 17.85 17.85 0.40 -2.19% 17.80 20 17.90 1 10.56
2013-10-07 2471 151120 100 2696636 17.80 18.10 17.70 17.70 0.15 -0.84% 17.70 19 17.80 1 10.47
2013-10-08 2471 943395 522 17208148 17.70 18.50 17.65 18.20 0.50 2.82% 18.15 19 18.25 3 10.77
2013-10-09 2471 420390 224 7630822 18.20 18.40 17.95 17.95 0.25 -1.37% 17.90 5 17.95 2 10.62
2013-10-11 2471 803001 365 14210918 18.05 18.05 17.40 17.45 0.50 -2.79% 17.45 5 17.50 12 10.33
2013-10-14 2471 407002 240 6926085 17.45 17.55 16.60 16.65 0.80 -4.58% 16.60 48 16.65 16 9.85
2013-10-15 2471 462005 254 7700083 16.75 16.95 16.55 16.65 0.00 0% 16.65 7 16.70 5 9.85
2013-10-16 2471 472436 260 8001876 16.65 17.25 16.60 17.25 0.60 3.6% 17.20 14 17.25 21 10.21
2013-10-17 2471 479136 229 8281452 17.40 17.45 17.10 17.35 0.10 0.58% 17.30 5 17.35 27 10.27
2013-10-18 2471 391650 190 6776312 17.25 17.55 17.10 17.35 0.00 0% 17.30 15 17.35 1 10.27
2013-10-21 2471 194442 96 3364701 17.35 17.40 17.20 17.25 0.10 -0.58% 17.25 2 17.30 13 10.21
2013-10-22 2471 599391 319 10536713 17.25 17.80 17.25 17.50 0.25 1.45% 17.50 32 17.55 6 10.36
2013-10-23 2471 358002 196 6153534 17.55 17.55 16.60 16.60 0.90 -5.14% 16.60 12 17.25 4 9.82
2013-10-24 2471 234000 142 3965550 16.85 17.10 16.80 17.10 0.50 3.01% 16.95 7 17.10 6 10.12
2013-10-25 2471 193050 92 3297445 17.15 17.20 16.90 17.10 0.00 0% 17.00 1 17.10 8 10.12
2013-10-28 2471 817327 311 14859666 17.80 18.25 17.80 18.25 1.15 6.73% 18.25 1095 0.00 0 10.80
2013-10-29 2471 1257992 531 22784909 18.35 18.35 17.50 17.50 0.75 -4.11% 17.50 13 17.95 15 10.36
2013-10-30 2471 768050 383 13850359 17.90 18.35 17.65 18.10 0.60 3.43% 18.05 14 18.15 29 10.71
2013-10-31 2471 298000 153 5339600 18.10 18.10 17.80 17.85 0.25 -1.38% 17.85 12 17.90 10 10.56
2013-11-01 2471 240310 130 4265470 17.85 17.95 17.60 17.70 0.15 -0.84% 17.70 5 17.75 2 10.47
2013-11-04 2471 189483 93 3336078 17.65 17.80 17.40 17.40 0.30 -1.69% 17.40 3 17.50 1 10.30
2013-11-05 2471 494002 202 8638987 17.40 17.75 17.25 17.30 0.10 -0.57% 17.30 45 17.40 17 10.24
2013-11-06 2471 201536 117 3488068 17.25 17.50 17.20 17.25 0.05 -0.29% 17.25 5 17.30 4 10.21
2013-11-07 2471 157001 93 2718968 17.25 17.45 17.25 17.30 0.05 0.29% 17.30 1 17.35 1 10.24
2013-11-08 2471 474000 257 8361550 17.30 17.80 17.30 17.30 0.00 0% 17.30 26 17.45 9 10.24
2013-11-11 2471 830186 380 14818822 17.70 18.10 17.60 17.60 0.30 1.73% 17.60 8 17.70 5 10.41
2013-11-12 2471 4775834 1741 89034776 17.95 18.80 17.85 18.80 1.20 6.82% 18.80 413 0.00 0 11.12
2013-11-13 2471 2494588 1055 46997765 19.05 19.20 18.45 18.60 0.20 -1.06% 18.60 3 18.65 10 11.01
2013-11-14 2471 2532164 1132 44385046 18.10 18.40 17.30 17.50 1.10 -5.91% 17.50 27 17.55 17 10.36
2013-11-15 2471 779260 376 13453800 17.65 17.65 17.10 17.10 0.40 -2.29% 17.10 2 17.15 16 17.27
2013-11-18 2471 306346 171 5281801 17.15 17.35 17.15 17.30 0.20 1.17% 17.20 2 17.30 29 17.47
2013-11-19 2471 940640 333 16244607 17.25 17.50 16.95 17.30 0.00 0% 17.30 51 17.35 8 17.47
2013-11-20 2471 132227 88 2270699 17.20 17.35 17.10 17.10 0.20 -1.16% 17.10 26 17.15 3 17.27
2013-11-21 2471 377007 183 6485273 17.00 17.45 16.90 17.25 0.15 0.88% 17.25 5 17.30 10 17.42
2013-11-22 2471 257110 138 4442125 17.45 17.45 17.10 17.10 0.15 -0.87% 17.10 6 17.15 2 17.27
2013-11-25 2471 229437 112 3915380 17.20 17.30 17.00 17.10 0.00 0% 17.10 2 17.15 7 17.27
2013-11-26 2471 209522 88 3579647 17.10 17.20 17.05 17.10 0.00 0% 17.05 41 17.15 7 17.27
2013-11-27 2471 778001 307 13442667 17.05 17.45 17.00 17.15 0.05 0.29% 17.15 17 17.25 2 17.32
2013-11-28 2471 461001 222 7996667 17.35 17.45 17.20 17.30 0.15 0.87% 17.30 1 17.35 3 17.47
2013-11-29 2471 1120413 588 19984330 17.45 18.20 17.40 17.80 0.50 2.89% 17.80 19 17.85 46 17.98
2013-12-02 2471 647004 311 11278868 17.60 17.90 17.25 17.35 0.45 -2.53% 17.35 25 17.40 4 17.53
2013-12-03 2471 249109 138 4313674 17.35 17.45 17.25 17.30 0.05 -0.29% 17.30 12 17.35 3 17.47
2013-12-04 2471 239150 131 4144022 17.30 17.50 17.20 17.20 0.10 -0.58% 17.20 54 17.35 4 17.37
2013-12-05 2471 721197 291 12610556 17.30 17.70 17.25 17.30 0.10 0.58% 17.30 32 17.45 6 17.47
2013-12-06 2471 393007 190 6859520 17.40 17.60 17.35 17.35 0.05 0.29% 17.30 22 17.35 2 17.53
2013-12-09 2471 1472494 669 26430342 17.50 18.25 17.50 17.85 0.50 2.88% 17.85 7 17.90 44 18.03
2013-12-10 2471 388168 208 6875247 17.75 17.95 17.60 17.65 0.20 -1.12% 17.65 11 17.70 10 17.83
2013-12-11 2471 855287 309 15053669 17.50 17.85 17.35 17.35 0.30 -1.7% 17.30 24 17.35 4 17.53
2013-12-12 2471 278001 144 4791118 17.35 17.45 17.15 17.20 0.15 -0.86% 17.20 85 17.25 6 17.37
2013-12-13 2471 763000 395 13399350 17.15 17.85 17.10 17.35 0.15 0.87% 17.35 16 17.40 2 17.53
2013-12-16 2471 602015 368 10742364 18.20 18.20 17.65 17.70 0.35 2.02% 17.70 15 17.75 16 17.88
2013-12-17 2471 1022468 389 18313232 18.00 18.05 17.65 17.75 0.05 0.28% 17.75 2 17.80 10 17.93
2013-12-18 2471 386130 186 6841363 17.75 17.95 17.60 17.75 0.00 0% 17.70 33 17.80 8 17.93
2013-12-19 2471 590100 312 10627678 18.05 18.15 17.85 17.85 0.10 0.56% 17.85 12 17.90 3 18.03
2013-12-20 2471 262100 162 4630443 17.90 18.00 17.50 17.50 0.35 -1.96% 17.50 30 17.55 1 17.68
2013-12-23 2471 496279 236 8863022 17.60 18.10 17.50 18.10 0.60 3.43% 18.05 2 18.10 21 18.28
2013-12-24 2471 5246171 1891 99424715 18.20 19.35 18.20 18.85 0.75 4.14% 18.80 90 18.85 7 19.04
2013-12-25 2471 1220250 568 22758399 18.85 18.90 18.50 18.55 0.30 -1.59% 18.55 28 18.60 4 18.74
2013-12-26 2471 1401158 622 26085879 18.55 18.80 18.40 18.65 0.10 0.54% 18.60 1 18.65 1 18.84
2013-12-27 2471 738000 325 13755450 18.85 18.85 18.50 18.50 0.15 -0.8% 18.50 87 18.60 10 18.69
2013-12-30 2471 593665 302 10910701 18.55 18.65 18.25 18.25 0.25 -1.35% 18.25 27 18.30 20 18.43
2013-12-31 2471 525875 274 9660724 18.30 18.60 18.20 18.25 0.00 0% 18.25 12 18.30 2 18.43
2013-12-31 2471 525875 274 9660724 18.30 18.60 18.20 18.25 0.00 0% 18.25 12 18.30 2 18.43