大成(1210)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　26.90
0
0%		26.80
-0.1
-0.37%		26.90
0.1
0.37%		 　27.15
0.25
0.93%		27.20
0.05
0.18%		27.15
-0.05
-0.18%		27.20
0.05
0.18%		26.90
-0.3
-1.1%		 　26.95
0.05
0.19%		26.90
-0.05
-0.19%		27.00
0.1
0.37%		26.40
-0.6
-2.22%		26.80
0.4
1.52%		 　26.95
0.15
0.56%		27.00
0.05
0.19%		27.15
0.15
0.56%		27.00
-0.15
-0.55%		27.00
0
0%		 　26.95
-0.05
-0.19%		27.00
0.05
0.19%		27.10
0.1
0.37%		27.00
-0.1
-0.37%		26.98
2 月26.95
-0.05
-0.19%		 　27.20
0.25
0.93%		27.00
-0.2
-0.74%		27.30
0.3
1.11%		 　　　　　　　　　　26.90
-0.4
-1.47%		26.95
0.05
0.19%		26.95
0
0%		27.00
0.05
0.19%		26.90
-0.1
-0.37%		26.95
0.05
0.19%		 26.90
-0.05
-0.19%		26.80
-0.1
-0.37%		26.80
0
0%		 26.94
3 月26.80
0
0%		 　26.80
0
0%		26.75
-0.05
-0.19%		26.70
-0.05
-0.19%		27.10
0.4
1.5%		27.10
0
0%		 　27.15
0.05
0.18%		26.95
-0.2
-0.74%		27.00
0.05
0.19%		27.00
0
0%		26.90
-0.1
-0.37%		 　26.70
-0.2
-0.74%		26.85
0.15
0.56%		26.75
-0.1
-0.37%		26.75
0
0%		26.85
0.1
0.37%		 　26.80
-0.05
-0.19%		26.80
0
0%		26.80
0
0%		26.60
-0.2
-0.75%		26.20
-0.4
-1.5%		 26.74
4 月25.65
-0.55
-2.1%		25.90
0.25
0.97%		25.65
-0.25
-0.97%		 　　　24.50
-1.15
-4.48%		24.80
0.3
1.22%		25.10
0.3
1.21%		25.35
0.25
1%		25.00
-0.35
-1.38%		 　24.70
-0.3
-1.2%		24.65
-0.05
-0.2%		24.95
0.3
1.22%		25.00
0.05
0.2%		25.00
0
0%		 　25.00
0
0%		24.95
-0.05
-0.2%		24.90
-0.05
-0.2%		24.65
-0.25
-1%		24.70
0.05
0.2%		 　24.80
0.1
0.4%		24.75
-0.05
-0.2%		 24.96
5 月　24.95
0.2
0.81%		25.10
0.15
0.6%		 　25.30
0.2
0.8%		25.55
0.25
0.99%		25.50
-0.05
-0.2%		25.70
0.2
0.78%		25.90
0.2
0.78%		 　25.60
-0.3
-1.16%		25.60
0
0%		25.75
0.15
0.59%		25.95
0.2
0.78%		26.20
0.25
0.96%		 　26.35
0.15
0.57%		26.25
-0.1
-0.38%		26.10
-0.15
-0.57%		25.75
-0.35
-1.34%		25.60
-0.15
-0.58%		 　26.10
0.5
1.95%		25.90
-0.2
-0.77%		26.10
0.2
0.77%		26.10
0
0%		26.10
0
0%		25.8
6 月 　26.00
-0.1
-0.38%		26.00
0
0%		25.90
-0.1
-0.38%		25.60
-0.3
-1.16%		25.75
0.15
0.59%		 　25.65
-0.1
-0.39%		25.65
0
0%		 25.60
-0.05
-0.19%		25.55
-0.05
-0.2%		 　25.60
0.05
0.2%		25.55
-0.05
-0.2%		25.65
0.1
0.39%		26.05
0.4
1.56%		26.05
0
0%		 　26.00
-0.05
-0.19%		25.50
-0.5
-1.92%		25.75
0.25
0.98%		25.65
-0.1
-0.39%		25.65
0
0%		 25.76
7 月25.80
0.15
0.58%		25.65
-0.15
-0.58%		25.60
-0.05
-0.19%		25.55
-0.05
-0.2%		25.75
0.2
0.78%		 　25.65
-0.1
-0.39%		25.65
0
0%		25.65
0
0%		25.70
0.05
0.19%		26.00
0.3
1.17%		 　26.35
0.35
1.35%		26.70
0.35
1.33%		26.70
0
0%		26.70
0
0%		26.85
0.15
0.56%		 　27.00
0.15
0.56%		26.85
-0.15
-0.56%		27.30
0.45
1.68%		27.20
-0.1
-0.37%		27.10
-0.1
-0.37%		 　26.85
-0.25
-0.92%		26.95
0.1
0.37%		27.00
0.05
0.19%		26.39
8 月26.90
-0.1
-0.37%		27.10
0.2
0.74%		 　27.50
0.4
1.48%		27.55
0.05
0.18%		27.45
-0.1
-0.36%		27.10
-0.35
-1.28%		26.90
-0.2
-0.74%		 　26.75
-0.15
-0.56%		26.65
-0.1
-0.37%		26.75
0.1
0.38%		26.45
-0.3
-1.12%		26.60
0.15
0.57%		 　26.55
-0.05
-0.19%		26.45
-0.1
-0.38%		 26.65
0.2
0.76%		26.75
0.1
0.38%		 　26.60
-0.15
-0.56%		26.35
-0.25
-0.94%		26.10
-0.25
-0.95%		25.20
-0.9
-3.45%		25.50
0.3
1.19%		 26.65
9 月　25.55
0.05
0.2%		25.35
-0.2
-0.78%		25.10
-0.25
-0.99%		25.05
-0.05
-0.2%		25.05
0
0%		 　25.50
0.45
1.8%		25.45
-0.05
-0.2%		25.50
0.05
0.2%		25.60
0.1
0.39%		25.55
-0.05
-0.2%		25.40
-0.15
-0.59%		 25.30
-0.1
-0.39%		25.50
0.2
0.79%		25.40
-0.1
-0.39%		 　　　25.30
-0.1
-0.39%		25.50
0.2
0.79%		25.75
0.25
0.98%		25.70
-0.05
-0.19%		25.55
-0.15
-0.58%		 　25.60
0.05
0.2%		 25.44
10 月25.65
0.05
0.2%		25.55
-0.1
-0.39%		27.30
1.75
6.85%		26.70
-0.6
-2.2%		 　26.95
0.25
0.94%		26.75
-0.2
-0.74%		26.55
-0.2
-0.75%		 26.65
0.1
0.38%		 　26.40
-0.25
-0.94%		26.85
0.45
1.7%		26.90
0.05
0.19%		26.90
0
0%		26.90
0
0%		 　27.05
0.15
0.56%		26.70
-0.35
-1.29%		26.65
-0.05
-0.19%		26.55
-0.1
-0.38%		26.85
0.3
1.13%		 　27.70
0.85
3.17%		27.20
-0.5
-1.81%		26.50
-0.7
-2.57%		26.45
-0.05
-0.19%		26.76
11 月26.20
-0.25
-0.95%		 　26.20
0
0%		25.40
-0.8
-3.05%		25.50
0.1
0.39%		25.60
0.1
0.39%		25.60
0
0%		 　25.55
-0.05
-0.2%		25.70
0.15
0.59%		25.50
-0.2
-0.78%		25.50
0
0%		25.45
-0.05
-0.2%		 　25.60
0.15
0.59%		25.75
0.15
0.59%		25.75
0
0%		25.65
-0.1
-0.39%		25.60
-0.05
-0.19%		 　25.60
0
0%		26.00
0.4
1.56%		26.10
0.1
0.38%		26.60
0.5
1.92%		26.60
0
0%		 25.8
12 月　26.15
-0.45
-1.69%		26.00
-0.15
-0.57%		25.95
-0.05
-0.19%		25.95
0
0%		26.15
0.2
0.77%		 　26.00
-0.15
-0.57%		26.05
0.05
0.19%		26.05
0
0%		26.00
-0.05
-0.19%		26.00
0
0%		 　26.00
0
0%		26.15
0.15
0.58%		26.05
-0.1
-0.38%		26.05
0
0%		26.10
0.05
0.19%		 　26.00
-0.1
-0.38%		25.90
-0.1
-0.38%		26.00
0.1
0.39%		26.05
0.05
0.19%		26.10
0.05
0.19%		 　26.20
0.1
0.38%		26.40
0.2
0.76%		26.06

說明:最高漲幅:6.85%最低跌幅:-4.48% 最高價:27.70最低價:24.50平均價:26.18,灰色底表示週末,漲128天(25.55)元,跌135天(-26.6)元,平盤47天
7%=1,3%=2,2%=11,1%=64,0%=97,-0%=2,-1%=3,-2%=11,-3%=48,-4%=71,

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 1210 1373367 627 37045138 26.85 27.10 26.85 26.90 0.30 0% 26.90 20 26.95 40 15.64
2013-01-03 1210 1208408 594 32451565 27.05 27.05 26.75 26.80 0.10 -0.37% 26.80 21 26.85 39 15.58
2013-01-04 1210 1368306 826 36835018 26.90 27.00 26.85 26.90 0.10 0.37% 26.90 53 26.95 103 15.64
2013-01-07 1210 2375464 990 64402896 27.00 27.20 26.90 27.15 0.25 0.93% 27.10 144 27.15 1 15.78
2013-01-08 1210 1649937 887 44823065 27.30 27.30 27.00 27.20 0.05 0.18% 27.15 179 27.20 87 15.81
2013-01-09 1210 948680 528 25741444 27.20 27.20 27.00 27.15 0.05 -0.18% 27.15 49 27.20 59 15.78
2013-01-10 1210 3367133 1356 92475637 27.30 27.65 27.15 27.20 0.05 0.18% 27.20 41 27.25 47 15.81
2013-01-11 1210 3290878 1484 88892923 27.20 27.40 26.80 26.90 0.30 -1.1% 26.85 115 26.90 30 15.64
2013-01-14 1210 1018986 565 27413955 26.90 27.05 26.70 26.95 0.05 0.19% 26.90 128 26.95 62 15.67
2013-01-15 1210 917358 556 24714266 26.95 27.00 26.90 26.90 0.05 -0.19% 26.90 53 26.95 85 15.64
2013-01-16 1210 1009674 426 27167482 26.90 27.10 26.75 27.00 0.10 0.37% 26.90 6 27.00 108 15.70
2013-01-17 1210 1663310 716 44377377 27.00 27.00 26.40 26.40 0.60 -2.22% 26.40 20 26.45 1 15.35
2013-01-18 1210 747520 410 20081629 26.60 27.20 26.60 26.80 0.40 1.52% 26.80 43 26.85 34 15.58
2013-01-21 1210 980833 436 26452218 27.00 27.10 26.80 26.95 0.15 0.56% 26.90 127 26.95 4 15.67
2013-01-22 1210 807895 567 21793762 26.95 27.05 26.80 27.00 0.05 0.19% 26.95 7 27.00 12 15.70
2013-01-23 1210 1347415 600 36566705 27.10 27.20 27.00 27.15 0.15 0.56% 27.10 114 27.15 26 15.78
2013-01-24 1210 1070800 558 28923758 26.80 27.15 26.80 27.00 0.15 -0.55% 27.00 14 27.05 12 15.70
2013-01-25 1210 799032 428 21565264 27.00 27.05 26.90 27.00 0.00 0% 27.00 8 27.05 42 15.70
2013-01-28 1210 529295 246 14294929 27.00 27.10 26.90 26.95 0.05 -0.19% 26.95 49 27.00 27 15.67
2013-01-29 1210 699297 397 18903219 27.00 27.10 26.95 27.00 0.05 0.19% 27.00 11 27.05 17 15.70
2013-01-30 1210 681458 354 18456216 27.10 27.15 27.05 27.10 0.10 0.37% 27.05 25 27.10 86 15.76
2013-01-31 1210 1398669 601 37759482 27.10 27.10 26.90 27.00 0.10 -0.37% 27.00 14 27.05 62 15.70
2013-02-01 1210 866082 320 23354488 27.00 27.00 26.90 26.95 0.05 -0.19% 26.95 3 27.00 326 15.67
2013-02-04 1210 1536078 601 41627535 27.00 27.20 26.95 27.20 0.25 0.93% 27.15 19 27.20 11 15.81
2013-02-05 1210 764708 378 20699766 27.05 27.20 27.00 27.00 0.20 -0.74% 27.00 52 27.10 3 15.98
2013-02-06 1210 1882433 916 51222804 27.20 27.35 27.10 27.30 0.30 1.11% 27.25 68 27.30 15 16.15
2013-02-18 1210 1570566 699 42688638 27.40 27.50 26.90 26.90 0.40 -1.47% 26.90 152 27.10 26 15.92
2013-02-19 1210 946598 414 25541785 26.95 27.15 26.95 26.95 0.05 0.19% 26.95 18 27.00 40 15.95
2013-02-20 1210 1039437 444 28054499 27.05 27.20 26.90 26.95 0.00 0% 26.95 76 27.00 165 15.95
2013-02-21 1210 494861 308 13358254 26.95 27.05 26.90 27.00 0.05 0.19% 27.00 1 27.05 62 15.98
2013-02-22 1210 634364 313 17080531 27.00 27.00 26.80 26.90 0.10 -0.37% 26.90 64 26.95 11 15.92
2013-02-23 1210 872659 346 23529489 26.90 27.05 26.90 26.95 0.05 0.19% 26.95 131 27.00 42 15.95
2013-02-25 1210 807546 350 21750764 27.00 27.00 26.85 26.90 0.05 -0.19% 26.90 68 26.95 26 15.92
2013-02-26 1210 938270 379 25198178 26.90 27.00 26.80 26.80 0.10 -0.37% 26.80 42 26.85 40 15.86
2013-02-27 1210 533417 248 14323214 26.80 26.90 26.80 26.80 0.00 0% 26.80 121 26.85 5 15.86
2013-03-01 1210 1153081 530 30965998 26.90 26.95 26.75 26.80 0.00 0% 26.80 49 26.85 32 15.86
2013-03-04 1210 1134763 596 30327885 26.80 27.00 26.60 26.80 0.00 0% 26.70 18 26.80 88 15.86
2013-03-05 1210 881927 460 23598724 26.80 26.85 26.70 26.75 0.05 -0.19% 26.75 60 26.80 6 15.83
2013-03-06 1210 984521 396 26304995 26.85 27.00 26.60 26.70 0.05 -0.19% 26.70 41 26.75 7 15.80
2013-03-07 1210 1569032 668 42413814 26.70 27.15 26.70 27.10 0.40 1.5% 27.10 103 27.15 77 16.04
2013-03-08 1210 1076746 499 29178292 27.10 27.20 27.00 27.10 0.00 0% 27.05 7 27.10 37 16.04
2013-03-11 1210 1119756 475 30373524 27.10 27.20 27.00 27.15 0.05 0.18% 27.15 10 27.20 42 16.07
2013-03-12 1210 1015903 412 27518966 27.20 27.25 26.95 26.95 0.20 -0.74% 26.95 17 27.00 6 15.95
2013-03-13 1210 1547762 650 41958026 27.15 27.35 26.95 27.00 0.05 0.19% 27.00 3 27.05 3 15.98
2013-03-14 1210 707596 376 19111997 27.00 27.15 26.90 27.00 0.00 0% 27.00 1 27.05 3 15.98
2013-03-15 1210 1289878 603 35004652 27.20 27.25 26.90 26.90 0.10 -0.37% 26.90 88 26.95 13 15.92
2013-03-18 1210 910251 431 24428889 27.00 27.00 26.70 26.70 0.20 -0.74% 26.70 18 26.75 13 15.80
2013-03-19 1210 445519 251 11977615 26.70 27.00 26.70 26.85 0.15 0.56% 26.85 13 26.90 30 15.89
2013-03-20 1210 753184 429 20166816 26.85 26.85 26.70 26.75 0.10 -0.37% 26.70 106 26.75 101 15.83
2013-03-21 1210 432435 261 11620520 26.75 27.00 26.75 26.75 0.00 0% 26.75 27 26.80 12 15.83
2013-03-22 1210 453325 265 12169561 26.90 26.90 26.75 26.85 0.10 0.37% 26.80 11 26.85 79 15.89
2013-03-25 1210 540811 243 14493671 26.80 26.85 26.75 26.80 0.05 -0.19% 26.80 3 26.85 38 15.86
2013-03-26 1210 439398 197 11790300 26.95 26.95 26.80 26.80 0.00 0% 26.80 112 26.85 9 15.86
2013-03-27 1210 401491 232 10755870 26.80 26.90 26.75 26.80 0.00 0% 26.75 32 26.80 77 15.86
2013-03-28 1210 708610 346 18907591 26.80 26.80 26.60 26.60 0.20 -0.75% 26.60 107 26.65 50 15.74
2013-03-29 1210 3057218 1144 80571083 26.50 26.60 26.20 26.20 0.40 -1.5% 26.20 70 26.25 3 15.50
2013-04-01 1210 3232215 1369 82714478 26.00 26.00 25.35 25.65 0.55 -2.1% 25.65 32 25.70 15 15.18
2013-04-02 1210 888893 529 22942534 25.70 25.90 25.70 25.90 0.25 0.97% 25.90 13 25.95 38 19.92
2013-04-03 1210 1819963 980 46536526 25.60 25.75 25.50 25.65 0.25 -0.97% 25.65 21 25.70 33 19.73
2013-04-08 1210 2809891 1502 69016497 25.00 25.00 24.25 24.50 1.15 -4.48% 24.50 136 24.55 205 18.85
2013-04-09 1210 1269082 717 31449500 24.50 24.95 24.50 24.80 0.30 1.22% 24.80 73 24.85 26 19.08
2013-04-10 1210 1386464 673 34765258 24.90 25.30 24.90 25.10 0.30 1.21% 25.05 16 25.10 74 19.31
2013-04-11 1210 1028038 513 26081348 25.20 25.50 25.20 25.35 0.25 1% 25.30 288 25.35 74 19.50
2013-04-12 1210 1358864 693 34159823 25.50 25.50 24.90 25.00 0.35 -1.38% 25.00 28 25.05 28 19.23
2013-04-15 1210 1267678 602 31287816 24.90 24.90 24.60 24.70 0.30 -1.2% 24.70 44 24.75 105 19.00
2013-04-16 1210 867429 461 21357982 24.70 24.70 24.50 24.65 0.05 -0.2% 24.60 86 24.65 12 18.96
2013-04-17 1210 862216 510 21500171 24.70 25.10 24.70 24.95 0.30 1.22% 24.90 17 24.95 6 19.19
2013-04-18 1210 948871 462 23736975 25.00 25.15 24.90 25.00 0.05 0.2% 24.95 34 25.00 72 19.23
2013-04-19 1210 1090730 568 27217400 25.00 25.05 24.90 25.00 0.00 0% 24.95 5 25.00 269 19.23
2013-04-22 1210 1081731 536 27010525 25.00 25.10 24.90 25.00 0.00 0% 24.90 137 25.00 7 19.23
2013-04-23 1210 1031610 548 25762750 25.00 25.10 24.85 24.95 0.05 -0.2% 24.90 13 24.95 73 19.19
2013-04-24 1210 1498114 506 37384217 24.95 25.00 24.90 24.90 0.05 -0.2% 24.90 180 24.95 239 19.15
2013-04-25 1210 1514051 806 37428292 24.90 24.90 24.65 24.65 0.25 -1% 24.65 2 24.70 26 18.96
2013-04-26 1210 1684305 929 41708547 24.65 24.90 24.65 24.70 0.05 0.2% 24.70 30 24.75 28 19.00
2013-04-29 1210 1222816 553 30251598 24.70 24.85 24.65 24.80 0.10 0.4% 24.80 47 24.85 61 19.08
2013-04-30 1210 1187408 658 29424527 24.80 24.85 24.70 24.75 0.05 -0.2% 24.70 210 24.75 62 19.04
2013-05-02 1210 1243117 711 30931745 24.75 25.00 24.75 24.95 0.20 0.81% 24.90 73 24.95 24 19.19
2013-05-03 1210 1482260 679 37182700 25.00 25.15 25.00 25.10 0.15 0.6% 25.05 79 25.10 29 19.31
2013-05-06 1210 1825691 899 46186159 25.30 25.40 25.15 25.30 0.20 0.8% 25.25 27 25.30 7 19.46
2013-05-07 1210 1371403 781 34944365 25.40 25.65 25.30 25.55 0.25 0.99% 25.55 25 25.60 100 18.25
2013-05-08 1210 1448828 793 36948453 25.60 25.60 25.45 25.50 0.05 -0.2% 25.45 22 25.50 3 18.21
2013-05-09 1210 1550249 682 39768547 25.60 25.75 25.50 25.70 0.20 0.78% 25.65 24 25.70 5 18.36
2013-05-10 1210 936078 624 24187896 25.70 25.90 25.70 25.90 0.20 0.78% 25.90 18 25.95 64 18.50
2013-05-13 1210 1188632 596 30592266 25.90 26.00 25.55 25.60 0.30 -1.16% 25.60 3 25.65 1 18.29
2013-05-14 1210 713282 419 18287591 25.60 25.80 25.55 25.60 0.00 0% 25.60 9 25.65 10 18.29
2013-05-15 1210 1016391 489 26107900 25.60 25.80 25.55 25.75 0.15 0.59% 25.70 12 25.75 13 18.53
2013-05-16 1210 2032615 616 52498959 25.80 25.95 25.70 25.95 0.20 0.78% 25.90 1 25.95 31 18.67
2013-05-17 1210 1702967 703 44550928 26.10 26.25 26.00 26.20 0.25 0.96% 26.15 69 26.20 31 18.85
2013-05-20 1210 1845428 561 48628901 26.40 26.45 26.30 26.35 0.15 0.57% 26.30 67 26.35 318 18.96
2013-05-21 1210 1350773 588 35585841 26.35 26.45 26.20 26.25 0.10 -0.38% 26.25 16 26.30 41 18.88
2013-05-22 1210 1657724 772 43331092 26.25 26.30 26.00 26.10 0.15 -0.57% 26.10 30 26.20 231 18.78
2013-05-23 1210 1842806 818 47744620 26.10 26.10 25.70 25.75 0.35 -1.34% 25.75 13 25.80 7 18.53
2013-05-24 1210 2071993 789 53011815 25.70 25.80 25.50 25.60 0.15 -0.58% 25.55 26 25.60 112 18.42
2013-05-27 1210 1003608 460 26003558 25.75 26.15 25.70 26.10 0.50 1.95% 26.00 19 26.10 4 18.78
2013-05-28 1210 1001519 370 26042928 26.15 26.15 25.80 25.90 0.20 -0.77% 25.90 187 26.00 1 18.63
2013-05-29 1210 1022573 510 26688148 26.00 26.20 25.95 26.10 0.20 0.77% 26.10 11 26.15 53 18.78
2013-05-30 1210 1214413 774 31681938 26.10 26.15 26.00 26.10 0.00 0% 26.10 37 26.15 46 18.78
2013-05-31 1210 1321250 401 34625712 26.30 26.30 26.10 26.10 0.00 0% 26.10 56 26.15 10 18.78
2013-06-03 1210 1148543 492 29953768 26.00 26.15 25.90 26.00 0.10 -0.38% 26.00 31 26.05 14 18.71
2013-06-04 1210 848360 367 22063091 26.00 26.05 25.95 26.00 0.00 0% 26.00 133 26.05 92 18.71
2013-06-05 1210 737174 417 19123529 26.00 26.10 25.75 25.90 0.10 -0.38% 25.85 1 25.90 34 18.63
2013-06-06 1210 546427 345 14043022 25.80 25.90 25.60 25.60 0.30 -1.16% 25.60 72 25.75 46 18.42
2013-06-07 1210 648782 482 16794985 25.60 26.00 25.60 25.75 0.15 0.59% 25.75 21 25.85 39 18.53
2013-06-10 1210 291319 244 7517717 25.95 25.95 25.65 25.65 0.10 -0.39% 25.65 6 25.70 48 18.45
2013-06-11 1210 476955 288 12245740 25.90 25.90 25.60 25.65 0.00 0% 25.65 27 25.70 49 18.45
2013-06-13 1210 691269 454 17754590 25.70 25.80 25.60 25.60 0.05 -0.19% 25.60 134 25.70 24 18.42
2013-06-14 1210 680954 314 17475016 25.70 25.80 25.55 25.55 0.05 -0.2% 25.55 31 25.65 5 18.38
2013-06-17 1210 569747 402 14591275 25.55 25.75 25.50 25.60 0.05 0.2% 25.55 60 25.60 5 18.42
2013-06-18 1210 553259 290 14155703 25.60 25.75 25.50 25.55 0.05 -0.2% 25.55 77 25.60 9 18.38
2013-06-19 1210 489939 389 12576387 25.60 25.80 25.55 25.65 0.10 0.39% 25.65 47 25.70 5 18.45
2013-06-20 1210 1056395 753 27369119 25.50 26.05 25.50 26.05 0.40 1.56% 25.90 10 26.05 18 18.74
2013-06-21 1210 2783072 758 72388698 25.75 26.40 25.55 26.05 0.00 0% 26.05 120 26.10 55 18.74
2013-06-24 1210 503888 255 13109804 26.00 26.15 25.90 26.00 0.05 -0.19% 26.00 7 26.10 6 18.71
2013-06-25 1210 764254 480 19577770 26.00 26.00 25.50 25.50 0.50 -1.92% 25.50 18 25.60 15 18.35
2013-06-26 1210 536605 311 13768383 25.55 25.90 25.50 25.75 0.25 0.98% 25.65 11 25.75 41 18.53
2013-06-27 1210 257066 191 6607184 25.75 25.85 25.65 25.65 0.10 -0.39% 25.65 44 25.70 13 18.45
2013-06-28 1210 438605 224 11227395 25.65 25.80 25.50 25.65 0.00 0% 25.60 20 25.65 4 18.45
2013-07-01 1210 632205 150 16281594 25.75 25.80 25.60 25.80 0.15 0.58% 25.75 1 25.80 32 18.56
2013-07-02 1210 239915 159 6176355 25.80 25.95 25.65 25.65 0.15 -0.58% 25.65 36 25.70 3 18.45
2013-07-03 1210 272635 143 7003838 25.80 25.85 25.60 25.60 0.05 -0.19% 25.60 7 25.70 21 18.42
2013-07-04 1210 108310 80 2774819 25.70 25.70 25.55 25.55 0.05 -0.2% 25.55 38 25.60 3 18.38
2013-07-05 1210 164536 131 4235812 25.70 25.85 25.60 25.75 0.20 0.78% 25.65 7 25.75 3 18.53
2013-07-08 1210 240834 127 6190430 25.80 25.85 25.60 25.65 0.10 -0.39% 25.65 19 25.70 20 18.45
2013-07-09 1210 255289 177 6562189 25.55 25.85 25.55 25.65 0.00 0% 25.65 28 25.75 1 18.45
2013-07-10 1210 373483 158 9609332 25.80 25.80 25.60 25.65 0.00 0% 25.65 18 25.75 1 18.45
2013-07-11 1210 1063659 611 27408725 25.65 25.90 25.65 25.70 0.05 0.19% 25.70 13 25.75 3 18.49
2013-07-12 1210 783000 345 20390150 25.80 26.30 25.80 26.00 0.30 1.17% 26.00 436 26.05 93 18.71
2013-07-15 1210 994193 378 26136090 26.05 26.40 26.05 26.35 0.35 1.35% 26.30 2 26.35 2 18.96
2013-07-16 1210 1348051 808 35868190 26.40 26.75 26.35 26.70 0.35 1.33% 26.65 28 26.70 13 19.21
2013-07-17 1210 1118188 523 29864931 26.70 26.85 26.50 26.70 0.00 0% 26.70 249 26.80 33 19.21
2013-07-18 1210 1040255 375 27718960 26.70 26.80 26.50 26.70 0.00 0% 26.70 301 26.75 8 19.21
2013-07-19 1210 1553440 679 41765585 26.70 27.00 26.65 26.85 0.15 0.56% 26.85 4 26.90 49 19.32
2013-07-22 1210 1181361 505 31821828 26.85 27.05 26.80 27.00 0.15 0.56% 26.95 11 27.00 4 19.42
2013-07-23 1210 658778 364 17731063 27.00 27.00 26.85 26.85 0.15 -0.56% 26.85 118 26.90 22 19.32
2013-07-24 1210 4989873 1687 136496479 27.20 27.65 27.05 27.30 0.45 1.68% 27.30 15 27.35 101 19.64
2013-07-25 1210 3112233 1296 85669078 27.55 27.80 27.10 27.20 0.10 -0.37% 27.15 5 27.20 12 19.57
2013-07-26 1210 967629 446 26199747 27.15 27.30 27.00 27.10 0.10 -0.37% 27.10 32 27.15 11 19.50
2013-07-29 1210 776540 342 20924556 27.10 27.25 26.80 26.85 0.25 -0.92% 26.85 41 26.90 13 19.32
2013-07-30 1210 922557 379 24870065 26.85 27.10 26.80 26.95 0.10 0.37% 26.95 43 27.10 14 19.39
2013-07-31 1210 487238 206 13130582 27.00 27.00 26.90 27.00 0.05 0.19% 26.95 9 27.00 42 19.42
2013-08-01 1210 510594 213 13770671 26.95 27.10 26.90 26.90 0.10 -0.37% 26.90 8 26.95 1 19.35
2013-08-02 1210 707306 300 19118682 26.90 27.10 26.90 27.10 0.20 0.74% 27.00 19 27.10 77 19.50
2013-08-05 1210 1218107 501 33178366 27.10 27.55 26.90 27.50 0.40 1.48% 27.40 32 27.50 83 19.78
2013-08-06 1210 3195692 1036 88672445 27.50 28.00 27.50 27.55 0.05 0.18% 27.55 105 27.60 32 19.82
2013-08-07 1210 2977496 817 82349876 27.55 27.90 27.45 27.45 0.10 -0.36% 27.40 15 27.45 67 19.75
2013-08-08 1210 885668 374 24022394 27.45 27.45 26.95 27.10 0.35 -1.28% 27.10 27 27.15 22 19.50
2013-08-09 1210 861331 389 23194143 27.05 27.05 26.80 26.90 0.20 -0.74% 26.90 21 27.00 2 19.35
2013-08-12 1210 724515 310 19411117 26.90 27.00 26.65 26.75 0.15 -0.56% 26.75 88 26.80 2 19.24
2013-08-13 1210 1223509 391 32660804 26.65 26.80 26.60 26.65 0.10 -0.37% 26.60 139 26.65 39 19.17
2013-08-14 1210 2286064 534 61192548 26.55 27.00 26.55 26.75 0.10 0.38% 26.75 17 26.80 13 19.24
2013-08-15 1210 1326990 425 35155626 26.65 26.70 26.40 26.45 0.30 -1.12% 26.45 25 26.50 93 20.83
2013-08-16 1210 872403 318 23107048 26.35 26.65 26.30 26.60 0.15 0.57% 26.60 727 26.65 16 20.94
2013-08-19 1210 834434 219 22162452 26.60 26.65 26.40 26.55 0.05 -0.19% 26.55 8 26.60 2 20.91
2013-08-20 1210 614705 252 16265984 26.50 26.50 26.40 26.45 0.10 -0.38% 26.40 72 26.45 74 20.83
2013-08-22 1210 774936 313 20500646 26.40 26.70 26.25 26.65 0.20 0.76% 26.55 75 26.65 18 20.98
2013-08-23 1210 626894 360 16770218 26.65 26.85 26.60 26.75 0.10 0.38% 26.70 40 26.75 6 21.06
2013-08-26 1210 486920 222 12993117 26.75 26.85 26.60 26.60 0.15 -0.56% 26.60 78 26.70 24 20.94
2013-08-27 1210 649608 322 17165429 26.60 26.60 26.30 26.35 0.25 -0.94% 26.35 15 26.40 2 20.75
2013-08-28 1210 1450498 573 37920828 26.10 26.25 26.05 26.10 0.25 -0.95% 26.10 63 26.15 12 20.55
2013-08-29 1210 748854 378 18841260 25.00 25.30 25.00 25.20 0.00 -3.45% 25.20 14 25.25 3 19.84
2013-08-30 1210 478309 220 12166024 25.30 25.50 25.30 25.50 0.30 1.19% 25.45 1 25.50 3 20.08
2013-09-02 1210 377508 183 9647245 25.50 25.70 25.45 25.55 0.05 0.2% 25.55 9 25.60 16 20.12
2013-09-03 1210 928779 338 23572408 25.55 25.60 25.25 25.35 0.20 -0.78% 25.35 34 25.40 3 19.96
2013-09-04 1210 1146471 461 28829210 25.35 25.40 24.95 25.10 0.25 -0.99% 25.10 30 25.15 7 19.76
2013-09-05 1210 1976289 816 49417679 25.10 25.20 24.90 25.05 0.05 -0.2% 25.05 15 25.10 28 19.72
2013-09-06 1210 1105646 418 27669250 25.05 25.10 24.95 25.05 0.00 0% 25.05 9 25.10 5 19.72
2013-09-09 1210 638097 392 16148245 25.05 25.50 25.05 25.50 0.45 1.8% 25.45 12 25.50 47 20.08
2013-09-10 1210 804949 388 20446400 25.60 25.65 25.25 25.45 0.05 -0.2% 25.40 3 25.45 20 20.04
2013-09-11 1210 658089 270 16760951 25.45 25.60 25.35 25.50 0.05 0.2% 25.45 28 25.50 13 20.08
2013-09-12 1210 1251907 645 31964021 25.50 25.65 25.45 25.60 0.10 0.39% 25.55 3 25.60 40 20.16
2013-09-13 1210 355476 206 9072334 25.60 25.60 25.45 25.55 0.05 -0.2% 25.50 61 25.55 29 20.12
2013-09-14 1210 246603 120 6269757 25.55 25.55 25.35 25.40 0.15 -0.59% 25.40 48 25.50 37 20.00
2013-09-16 1210 777080 552 19716912 25.40 25.50 25.30 25.30 0.10 -0.39% 25.30 21 25.35 36 19.92
2013-09-17 1210 442082 244 11242116 25.30 25.50 25.25 25.50 0.20 0.79% 25.40 32 25.50 121 20.08
2013-09-18 1210 638034 420 16217752 25.50 25.50 25.35 25.40 0.10 -0.39% 25.40 1 25.50 52 20.00
2013-09-23 1210 953769 517 24157983 25.40 25.40 25.30 25.30 0.10 -0.39% 25.30 161 25.35 18 19.92
2013-09-24 1210 773297 471 19639464 25.30 25.50 25.30 25.50 0.20 0.79% 25.45 5 25.50 43 20.08
2013-09-25 1210 1082702 428 27779210 25.45 25.75 25.40 25.75 0.25 0.98% 25.70 31 25.75 24 20.28
2013-09-26 1210 717238 196 18414785 25.75 25.80 25.60 25.70 0.05 -0.19% 25.65 123 25.70 1 20.24
2013-09-27 1210 494616 239 12671339 25.75 25.80 25.50 25.55 0.15 -0.58% 25.55 12 25.60 7 20.12
2013-09-30 1210 451928 210 11516811 25.50 25.70 25.40 25.60 0.05 0.2% 25.55 2 25.60 6 20.16
2013-10-01 1210 667122 201 17087957 25.50 25.70 25.50 25.65 0.05 0.2% 25.65 1 25.70 48 20.20
2013-10-02 1210 488941 208 12513337 25.65 25.75 25.55 25.55 0.10 -0.39% 25.55 15 25.65 38 20.12
2013-10-03 1210 5428485 1895 146620292 26.00 27.30 26.00 27.30 1.75 6.85% 27.30 6388 0.00 0 21.50
2013-10-04 1210 6812063 2279 185927954 27.55 27.80 26.70 26.70 0.60 -2.2% 26.70 40 26.80 6 21.02
2013-10-07 1210 3491745 1052 94266894 26.70 27.30 26.70 26.95 0.25 0.94% 26.95 12 27.00 102 21.22
2013-10-08 1210 1776439 540 47698559 27.00 27.10 26.50 26.75 0.20 -0.74% 26.75 11 26.80 17 21.06
2013-10-09 1210 880436 387 23463543 26.55 26.90 26.50 26.55 0.20 -0.75% 26.55 8 26.60 8 20.91
2013-10-11 1210 1062960 496 28210829 26.70 26.80 26.30 26.65 0.10 0.38% 26.55 2 26.65 1 20.98
2013-10-14 1210 970062 320 25568923 26.55 26.65 26.20 26.40 0.25 -0.94% 26.40 9 26.45 14 20.79
2013-10-15 1210 1394238 526 37400696 26.40 27.10 26.40 26.85 0.45 1.7% 26.80 149 26.85 2 21.14
2013-10-16 1210 774778 373 20811503 26.80 27.00 26.70 26.90 0.05 0.19% 26.85 54 26.90 19 21.18
2013-10-17 1210 838007 417 22560622 27.00 27.05 26.85 26.90 0.00 0% 26.85 60 26.90 35 21.18
2013-10-18 1210 588870 230 15822962 26.90 26.95 26.80 26.90 0.00 0% 26.85 76 26.90 55 21.18
2013-10-21 1210 3457303 1200 94219548 27.00 27.50 27.00 27.05 0.15 0.56% 27.05 207 27.15 18 21.30
2013-10-22 1210 1750149 549 47130339 27.00 27.30 26.70 26.70 0.35 -1.29% 26.70 34 26.75 10 21.02
2013-10-23 1210 745024 331 19880424 26.70 26.80 26.65 26.65 0.05 -0.19% 26.65 22 26.70 3 20.98
2013-10-24 1210 1100040 443 29154492 26.90 26.90 26.40 26.55 0.10 -0.38% 26.50 1 26.55 9 20.91
2013-10-25 1210 1333122 456 35654747 26.70 26.90 26.60 26.85 0.30 1.13% 26.65 5 26.85 31 21.14
2013-10-28 1210 6168987 2474 171026204 26.90 28.40 26.90 27.70 0.85 3.17% 27.65 91 27.70 1 21.81
2013-10-29 1210 2270567 904 62462325 27.70 27.90 27.20 27.20 0.50 -1.81% 27.20 138 27.30 71 21.42
2013-10-30 1210 3871228 1463 103207284 27.20 27.20 26.40 26.50 0.70 -2.57% 26.50 2 26.55 49 20.87
2013-10-31 1210 997656 444 26499131 26.50 26.75 26.35 26.45 0.05 -0.19% 26.45 93 26.55 4 20.83
2013-11-01 1210 781608 369 20594460 26.70 26.75 26.20 26.20 0.25 -0.95% 26.20 105 26.30 21 20.63
2013-11-04 1210 1856695 804 49003644 26.00 26.85 26.00 26.20 0.00 0% 26.20 120 26.25 6 20.63
2013-11-05 1210 3475385 1442 88495748 25.90 25.90 25.00 25.40 0.80 -3.05% 25.40 106 25.50 62 20.00
2013-11-06 1210 1910357 840 48606662 25.10 25.95 25.10 25.50 0.10 0.39% 25.50 94 25.60 5 20.08
2013-11-07 1210 724460 382 18548820 25.65 25.80 25.40 25.60 0.10 0.39% 25.60 25 25.65 2 20.16
2013-11-08 1210 667746 317 17009427 25.50 25.60 25.40 25.60 0.00 0% 25.60 1 25.65 1 20.16
2013-11-11 1210 605617 240 15453854 25.45 25.65 25.35 25.55 0.05 -0.2% 25.55 7 25.65 13 20.12
2013-11-12 1210 567169 268 14592756 25.80 25.85 25.55 25.70 0.15 0.59% 25.70 5 25.80 5 20.24
2013-11-13 1210 654155 257 16747794 25.85 25.85 25.50 25.50 0.20 -0.78% 25.50 50 25.55 39 20.08
2013-11-14 1210 587070 411 15022578 25.50 25.75 25.50 25.50 0.00 0% 25.50 30 25.55 1 20.08
2013-11-15 1210 711800 342 18157511 25.80 25.80 25.35 25.45 0.05 -0.2% 25.40 14 25.45 42 21.39
2013-11-18 1210 629409 268 16067099 25.60 25.70 25.40 25.60 0.15 0.59% 25.55 27 25.60 8 21.51
2013-11-19 1210 595585 274 15274969 25.60 25.75 25.50 25.75 0.15 0.59% 25.70 35 25.75 6 21.64
2013-11-20 1210 267428 174 6885399 25.70 25.95 25.65 25.75 0.00 0% 25.70 16 25.75 11 21.64
2013-11-21 1210 364520 215 9358827 25.70 25.85 25.60 25.65 0.10 -0.39% 25.65 14 25.70 22 21.55
2013-11-22 1210 439389 206 11230743 25.75 25.75 25.50 25.60 0.05 -0.19% 25.60 9 25.65 15 21.51
2013-11-25 1210 392221 178 10028115 25.60 25.70 25.50 25.60 0.00 0% 25.55 20 25.60 74 21.51
2013-11-26 1210 1022963 371 26307230 25.60 26.00 25.55 26.00 0.40 1.56% 25.90 5 26.00 96 21.85
2013-11-27 1210 1026251 344 26694326 26.10 26.20 25.70 26.10 0.10 0.38% 26.05 58 26.15 3 21.93
2013-11-28 1210 1040556 661 27521134 26.10 26.70 26.10 26.60 0.50 1.92% 26.55 1 26.60 78 22.35
2013-11-29 1210 668812 373 17846367 26.60 26.75 26.45 26.60 0.00 0% 26.60 7 26.65 2 22.35
2013-12-02 1210 714435 387 18736160 26.50 26.50 26.10 26.15 0.45 -1.69% 26.15 19 26.20 3 21.97
2013-12-03 1210 574512 368 14951625 26.15 26.30 25.90 26.00 0.15 -0.57% 26.00 20 26.10 21 21.85
2013-12-04 1210 587957 297 15257484 26.00 26.10 25.85 25.95 0.05 -0.19% 25.95 13 26.00 10 21.81
2013-12-05 1210 593550 246 15387281 25.95 26.00 25.85 25.95 0.00 0% 25.95 12 26.00 17 21.81
2013-12-06 1210 424677 237 11037252 25.95 26.15 25.90 26.15 0.20 0.77% 26.10 5 26.15 14 21.97
2013-12-09 1210 649966 353 16958908 26.15 26.35 25.95 26.00 0.15 -0.57% 26.00 13 26.10 9 21.85
2013-12-10 1210 266944 142 6951392 26.00 26.20 25.95 26.05 0.05 0.19% 26.00 45 26.05 4 21.89
2013-12-11 1210 280421 180 7321462 26.15 26.25 26.00 26.05 0.00 0% 26.05 20 26.10 6 21.89
2013-12-12 1210 392032 135 10194574 26.00 26.10 25.85 26.00 0.05 -0.19% 26.00 26 26.10 17 21.85
2013-12-13 1210 437005 240 11423569 26.05 26.25 26.00 26.00 0.00 0% 26.00 38 26.05 67 21.85
2013-12-16 1210 659699 204 17239882 26.20 26.30 26.00 26.00 0.00 0% 26.00 59 26.05 3 21.85
2013-12-17 1210 375756 161 9817485 26.10 26.20 26.00 26.15 0.15 0.58% 26.15 1 26.20 14 21.97
2013-12-18 1210 358910 166 9367360 26.15 26.20 26.00 26.05 0.10 -0.38% 26.05 31 26.10 39 21.89
2013-12-19 1210 396961 176 10345132 26.20 26.20 26.00 26.05 0.00 0% 26.05 8 26.15 14 21.89
2013-12-20 1210 584367 278 15221615 26.00 26.10 26.00 26.10 0.05 0.19% 26.05 3 26.10 11 21.93
2013-12-23 1210 603855 265 15742932 26.05 26.15 26.00 26.00 0.10 -0.38% 26.00 82 26.05 2 21.85
2013-12-24 1210 586883 306 15251218 26.00 26.10 25.90 25.90 0.10 -0.38% 25.90 111 25.95 1 21.76
2013-12-25 1210 564913 272 14683188 26.00 26.05 25.90 26.00 0.10 0.39% 26.00 82 26.05 62 21.85
2013-12-26 1210 344601 211 8965059 26.05 26.05 26.00 26.05 0.05 0.19% 26.00 96 26.05 19 21.89
2013-12-27 1210 514112 292 13395662 26.05 26.20 26.00 26.10 0.05 0.19% 26.10 51 26.15 4 21.93
2013-12-30 1210 754912 314 19734045 26.00 26.25 25.95 26.20 0.10 0.38% 26.20 2 26.25 7 22.02
2013-12-31 1210 685727 387 18082071 26.20 26.50 26.20 26.40 0.20 0.76% 26.35 6 26.40 12 22.18
2013-12-31 1210 685727 387 18082071 26.20 26.50 26.20 26.40 0.20 0% 26.35 6 26.40 12 22.18