聯華(1229)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 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
1 月 | 19.05 0 0% | 19.30 0.25 1.31% | 19.30 0 0% | 19.40 0.1 0.52% | 19.45 0.05 0.26% | 19.40 -0.05 -0.26% | 19.40 0 0% | 19.50 0.1 0.52% | 19.50 0 0% | 19.30 -0.2 -1.03% | 19.20 -0.1 -0.52% | 19.05 -0.15 -0.78% | 19.50 0.45 2.36% | 19.50 0 0% | 19.45 -0.05 -0.26% | 19.70 0.25 1.29% | 19.65 -0.05 -0.25% | 19.70 0.05 0.25% | 19.55 -0.15 -0.76% | 19.60 0.05 0.26% | 19.70 0.1 0.51% | 19.60 -0.1 -0.51% | 19.45 | |||||||||
2 月 | 19.55 -0.05 -0.26% | 19.60 0.05 0.26% | 19.65 0.05 0.26% | 19.50 -0.15 -0.76% | 19.45 -0.05 -0.26% | 19.35 -0.1 -0.51% | 19.50 0.15 0.78% | 19.30 -0.2 -1.03% | 19.30 0 0% | 19.35 0.05 0.26% | 19.30 -0.05 -0.26% | 19.30 0 0% | 19.35 0.05 0.26% | 19.41 | ||||||||||||||||||
3 月 | 19.35 0 0% | 19.15 -0.2 -1.03% | 19.40 0.25 1.31% | 19.35 -0.05 -0.26% | 19.40 0.05 0.26% | 19.50 0.1 0.52% | 19.50 0 0% | 19.40 -0.1 -0.51% | 19.40 0 0% | 19.40 0 0% | 19.25 -0.15 -0.77% | 19.25 0 0% | 19.40 0.15 0.78% | 19.30 -0.1 -0.52% | 19.40 0.1 0.52% | 19.40 0 0% | 19.45 0.05 0.26% | 19.50 0.05 0.26% | 19.35 -0.15 -0.77% | 19.40 0.05 0.26% | 19.50 0.1 0.52% | 19.39 | ||||||||||
4 月 | 19.55 0.05 0.26% | 19.55 0 0% | 19.55 0 0% | 19.40 -0.15 -0.77% | 19.45 0.05 0.26% | 19.45 0 0% | 19.45 0 0% | 19.60 0.15 0.77% | 19.80 0.2 1.02% | 19.85 0.05 0.25% | 19.90 0.05 0.25% | 20.10 0.2 1.01% | 20.15 0.05 0.25% | 20.15 0 0% | 20.10 -0.05 -0.25% | 20.10 0 0% | 20.30 0.2 1% | 20.35 0.05 0.25% | 20.35 0 0% | 20.35 0 0% | 19.9 | |||||||||||
5 月 | 20.40 0.05 0.25% | 20.30 -0.1 -0.49% | 20.35 0.05 0.25% | 20.10 -0.25 -1.23% | 20.10 0 0% | 20.00 -0.1 -0.5% | 20.00 0 0% | 19.90 -0.1 -0.5% | 19.95 0.05 0.25% | 20.00 0.05 0.25% | 19.95 -0.05 -0.25% | 19.95 0 0% | 19.90 -0.05 -0.25% | 19.90 0 0% | 20.00 0.1 0.5% | 19.85 -0.15 -0.75% | 19.80 -0.05 -0.25% | 19.80 0 0% | 19.75 -0.05 -0.25% | 19.80 0.05 0.25% | 19.65 -0.15 -0.76% | 19.60 -0.05 -0.25% | 19.96 | |||||||||
6 月 | 19.65 0.05 0.26% | 19.60 -0.05 -0.25% | 19.55 -0.05 -0.26% | 19.55 0 0% | 19.50 -0.05 -0.26% | 19.45 -0.05 -0.26% | 19.50 0.05 0.26% | 19.35 -0.15 -0.77% | 19.35 0 0% | 19.25 -0.1 -0.52% | 19.25 0 0% | 19.40 0.15 0.78% | 19.45 0.05 0.26% | 19.40 -0.05 -0.26% | 19.40 0 0% | 19.25 -0.15 -0.77% | 19.40 0.15 0.78% | 19.45 0.05 0.26% | 19.55 0.1 0.51% | 19.45 | ||||||||||||
7 月 | 19.60 0.05 0.26% | 19.70 0.1 0.51% | 19.55 -0.15 -0.76% | 19.50 -0.05 -0.26% | 19.40 -0.1 -0.51% | 19.45 0.05 0.26% | 19.50 0.05 0.26% | 19.60 0.1 0.51% | 19.65 0.05 0.26% | 19.75 0.1 0.51% | 19.80 0.05 0.25% | 20.05 0.25 1.26% | 20.00 -0.05 -0.25% | 20.00 0 0% | 20.00 0 0% | 20.00 0 0% | 20.05 0.05 0.25% | 20.00 -0.05 -0.25% | 20.00 0 0% | 19.95 -0.05 -0.25% | 19.90 -0.05 -0.25% | 19.85 -0.05 -0.25% | 19.85 0 0% | 19.79 | ||||||||
8 月 | 19.90 0.05 0.25% | 19.10 -0.8 -4.02% | 19.10 0 0% | 19.05 -0.05 -0.26% | 18.80 -0.25 -1.31% | 18.80 0 0% | 18.70 -0.1 -0.53% | 18.55 -0.15 -0.8% | 18.70 0.15 0.81% | 18.65 -0.05 -0.27% | 18.55 -0.1 -0.54% | 18.40 -0.15 -0.81% | 18.40 0 0% | 18.40 0 0% | 18.35 -0.05 -0.27% | 18.40 0.05 0.27% | 18.45 0.05 0.27% | 18.30 -0.15 -0.81% | 18.25 -0.05 -0.27% | 18.25 0 0% | 18.30 0.05 0.27% | 18.61 | ||||||||||
9 月 | 18.35 0.05 0.27% | 18.70 0.35 1.91% | 18.70 0 0% | 18.70 0 0% | 18.80 0.1 0.53% | 18.65 -0.15 -0.8% | 18.65 0 0% | 18.60 -0.05 -0.27% | 18.80 0.2 1.08% | 18.85 0.05 0.27% | 18.75 -0.1 -0.53% | 18.90 0.15 0.8% | 18.90 0 0% | 18.90 0 0% | 18.80 -0.1 -0.53% | 18.80 0 0% | 19.00 0.2 1.06% | 18.95 -0.05 -0.26% | 19.05 0.1 0.53% | 18.95 -0.1 -0.52% | 18.8 | |||||||||||
10 月 | 18.95 0 0% | 18.95 0 0% | 19.30 0.35 1.85% | 19.15 -0.15 -0.78% | 19.45 0.3 1.57% | 19.30 -0.15 -0.77% | 19.05 -0.25 -1.3% | 18.95 -0.1 -0.52% | 18.90 -0.05 -0.26% | 18.95 0.05 0.26% | 19.10 0.15 0.79% | 19.10 0 0% | 19.20 0.1 0.52% | 19.10 -0.1 -0.52% | 18.95 -0.15 -0.79% | 18.95 0 0% | 18.95 0 0% | 18.95 0 0% | 19.00 0.05 0.26% | 18.95 -0.05 -0.26% | 19.00 0.05 0.26% | 19.00 0 0% | 19.06 | |||||||||
11 月 | 18.85 -0.15 -0.79% | 18.70 -0.15 -0.8% | 18.60 -0.1 -0.53% | 18.70 0.1 0.54% | 18.65 -0.05 -0.27% | 18.60 -0.05 -0.27% | 18.75 0.15 0.81% | 18.90 0.15 0.8% | 18.75 -0.15 -0.79% | 18.90 0.15 0.8% | 18.80 -0.1 -0.53% | 18.75 -0.05 -0.27% | 18.95 0.2 1.07% | 18.90 -0.05 -0.26% | 18.85 -0.05 -0.26% | 18.85 0 0% | 18.80 -0.05 -0.27% | 19.00 0.2 1.06% | 19.00 0 0% | 19.15 0.15 0.79% | 19.15 0 0% | 18.84 | ||||||||||
12 月 | 19.05 -0.1 -0.52% | 19.00 -0.05 -0.26% | 19.05 0.05 0.26% | 19.05 0 0% | 19.00 -0.05 -0.26% | 19.05 0.05 0.26% | 19.00 -0.05 -0.26% | 19.10 0.1 0.53% | 19.00 -0.1 -0.52% | 19.05 0.05 0.26% | 19.00 -0.05 -0.26% | 19.00 0 0% | 19.00 0 0% | 19.00 0 0% | 19.10 0.1 0.53% | 19.10 0 0% | 19.10 0 0% | 19.20 0.1 0.52% | 19.15 -0.05 -0.26% | 19.25 0.1 0.52% | 19.45 0.2 1.04% | 19.40 -0.05 -0.26% | 19.1 |
說明:最高漲幅:2.36%最低跌幅:-4.02% 最高價:20.40最低價:18.25平均價:19.31,灰色底表示週末,漲113天(11.85)元,跌118天(-12)元,平盤79天
2%=5,1%=48,0%=139,-0%=1,-1%=55,-2%=62,
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 | 1229 | 759997 | 347 | 14485126 | 18.95 | 19.15 | 18.95 | 19.05 | 0.10 | 0% | 19.00 | 127 | 19.05 | 10 | 11.08 |
2013-01-03 | 1229 | 1613774 | 704 | 31053341 | 19.15 | 19.35 | 19.10 | 19.30 | 0.25 | 1.31% | 19.30 | 90 | 19.35 | 129 | 11.22 |
2013-01-04 | 1229 | 1187925 | 403 | 22908900 | 19.30 | 19.30 | 19.20 | 19.30 | 0.00 | 0% | 19.30 | 4 | 19.35 | 104 | 11.22 |
2013-01-07 | 1229 | 869431 | 363 | 16794547 | 19.30 | 19.40 | 19.20 | 19.40 | 0.10 | 0.52% | 19.40 | 7 | 19.45 | 35 | 11.28 |
2013-01-08 | 1229 | 1048593 | 410 | 20306665 | 19.35 | 19.50 | 19.20 | 19.45 | 0.05 | 0.26% | 19.45 | 5 | 19.50 | 255 | 11.31 |
2013-01-09 | 1229 | 929697 | 423 | 18074978 | 19.40 | 19.50 | 19.40 | 19.40 | 0.05 | -0.26% | 19.40 | 89 | 19.45 | 7 | 11.28 |
2013-01-10 | 1229 | 950463 | 374 | 18488599 | 19.40 | 19.50 | 19.35 | 19.40 | 0.00 | 0% | 19.40 | 173 | 19.45 | 51 | 11.28 |
2013-01-11 | 1229 | 968087 | 358 | 18894429 | 19.50 | 19.65 | 19.45 | 19.50 | 0.10 | 0.52% | 19.45 | 92 | 19.50 | 106 | 11.34 |
2013-01-14 | 1229 | 770377 | 295 | 14954307 | 19.45 | 19.55 | 19.30 | 19.50 | 0.00 | 0% | 19.50 | 39 | 19.55 | 26 | 11.34 |
2013-01-15 | 1229 | 695693 | 301 | 13455999 | 19.50 | 19.50 | 19.30 | 19.30 | 0.20 | -1.03% | 19.25 | 27 | 19.30 | 85 | 11.22 |
2013-01-16 | 1229 | 718091 | 282 | 13856283 | 19.30 | 19.40 | 19.20 | 19.20 | 0.10 | -0.52% | 19.15 | 42 | 19.20 | 1 | 11.16 |
2013-01-17 | 1229 | 1014654 | 316 | 19505651 | 19.20 | 19.35 | 19.05 | 19.05 | 0.15 | -0.78% | 19.05 | 46 | 19.15 | 48 | 11.08 |
2013-01-18 | 1229 | 1061994 | 460 | 20551071 | 19.15 | 19.50 | 19.10 | 19.50 | 0.45 | 2.36% | 19.40 | 1 | 19.50 | 92 | 11.34 |
2013-01-21 | 1229 | 690596 | 301 | 13449850 | 19.45 | 19.60 | 19.30 | 19.50 | 0.00 | 0% | 19.50 | 1 | 19.55 | 22 | 11.34 |
2013-01-22 | 1229 | 729328 | 217 | 14211370 | 19.50 | 19.55 | 19.40 | 19.45 | 0.05 | -0.26% | 19.45 | 27 | 19.55 | 117 | 11.31 |
2013-01-23 | 1229 | 992773 | 449 | 19452486 | 19.45 | 19.75 | 19.40 | 19.70 | 0.25 | 1.29% | 19.65 | 1 | 19.70 | 112 | 11.45 |
2013-01-24 | 1229 | 921258 | 337 | 18131301 | 19.70 | 19.75 | 19.50 | 19.65 | 0.05 | -0.25% | 19.65 | 26 | 19.70 | 22 | 11.42 |
2013-01-25 | 1229 | 720967 | 278 | 14161698 | 19.60 | 19.75 | 19.50 | 19.70 | 0.05 | 0.25% | 19.65 | 37 | 19.70 | 1 | 11.45 |
2013-01-28 | 1229 | 1181088 | 297 | 23189109 | 19.70 | 19.75 | 19.50 | 19.55 | 0.15 | -0.76% | 19.55 | 50 | 19.65 | 5 | 11.37 |
2013-01-29 | 1229 | 310136 | 186 | 6072595 | 19.55 | 19.70 | 19.55 | 19.60 | 0.05 | 0.26% | 19.55 | 125 | 19.60 | 25 | 11.40 |
2013-01-30 | 1229 | 436273 | 247 | 8569640 | 19.60 | 19.70 | 19.55 | 19.70 | 0.10 | 0.51% | 19.65 | 15 | 19.70 | 74 | 11.45 |
2013-01-31 | 1229 | 584772 | 289 | 11495534 | 19.65 | 19.70 | 19.55 | 19.60 | 0.10 | -0.51% | 19.60 | 5 | 19.65 | 6 | 11.40 |
2013-02-01 | 1229 | 524480 | 259 | 10278699 | 19.50 | 19.65 | 19.50 | 19.55 | 0.05 | -0.26% | 19.55 | 8 | 19.60 | 5 | 11.37 |
2013-02-04 | 1229 | 938173 | 386 | 18355465 | 19.60 | 19.65 | 19.50 | 19.60 | 0.05 | 0.26% | 19.55 | 63 | 19.60 | 15 | 11.40 |
2013-02-05 | 1229 | 398588 | 199 | 7816218 | 19.50 | 19.70 | 19.50 | 19.65 | 0.05 | 0.26% | 19.65 | 2 | 19.70 | 145 | 11.42 |
2013-02-06 | 1229 | 950739 | 320 | 18591462 | 19.60 | 19.65 | 19.45 | 19.50 | 0.15 | -0.76% | 19.50 | 5 | 19.55 | 36 | 11.34 |
2013-02-18 | 1229 | 616928 | 276 | 12079341 | 19.70 | 19.70 | 19.40 | 19.45 | 0.05 | -0.26% | 19.40 | 32 | 19.45 | 8 | 11.31 |
2013-02-19 | 1229 | 679468 | 260 | 13192622 | 19.45 | 19.50 | 19.35 | 19.35 | 0.10 | -0.51% | 19.35 | 45 | 19.40 | 10 | 11.25 |
2013-02-20 | 1229 | 797544 | 365 | 15564463 | 19.30 | 19.65 | 19.30 | 19.50 | 0.15 | 0.78% | 19.45 | 33 | 19.50 | 38 | 11.34 |
2013-02-21 | 1229 | 625770 | 312 | 12121063 | 19.45 | 19.50 | 19.30 | 19.30 | 0.20 | -1.03% | 19.30 | 93 | 19.35 | 18 | 11.22 |
2013-02-22 | 1229 | 388935 | 143 | 7519939 | 19.30 | 19.40 | 19.30 | 19.30 | 0.00 | 0% | 19.30 | 68 | 19.35 | 4 | 11.22 |
2013-02-23 | 1229 | 494693 | 196 | 9584264 | 19.35 | 19.50 | 19.30 | 19.35 | 0.05 | 0.26% | 19.35 | 28 | 19.40 | 2 | 11.25 |
2013-02-25 | 1229 | 765620 | 333 | 14710179 | 19.35 | 19.35 | 19.10 | 19.30 | 0.05 | -0.26% | 19.25 | 30 | 19.30 | 34 | 11.22 |
2013-02-26 | 1229 | 407227 | 218 | 7831363 | 19.20 | 19.30 | 19.15 | 19.30 | 0.00 | 0% | 19.25 | 14 | 19.30 | 29 | 11.22 |
2013-02-27 | 1229 | 311959 | 125 | 6036308 | 19.30 | 19.40 | 19.25 | 19.35 | 0.05 | 0.26% | 19.30 | 174 | 19.35 | 12 | 11.25 |
2013-03-01 | 1229 | 365721 | 191 | 7096238 | 19.35 | 19.45 | 19.35 | 19.35 | 0.00 | 0% | 19.35 | 29 | 19.40 | 12 | 11.25 |
2013-03-04 | 1229 | 512585 | 320 | 9850417 | 19.35 | 19.35 | 19.15 | 19.15 | 0.20 | -1.03% | 19.15 | 8 | 19.20 | 11 | 11.13 |
2013-03-05 | 1229 | 473145 | 248 | 9097931 | 19.20 | 19.40 | 19.10 | 19.40 | 0.25 | 1.31% | 19.30 | 17 | 19.40 | 9 | 11.28 |
2013-03-06 | 1229 | 392282 | 159 | 7591784 | 19.30 | 19.40 | 19.30 | 19.35 | 0.05 | -0.26% | 19.30 | 85 | 19.35 | 8 | 11.25 |
2013-03-07 | 1229 | 598127 | 211 | 11648839 | 19.35 | 19.55 | 19.35 | 19.40 | 0.05 | 0.26% | 19.40 | 67 | 19.45 | 11 | 11.28 |
2013-03-08 | 1229 | 563269 | 228 | 10937096 | 19.40 | 19.50 | 19.30 | 19.50 | 0.10 | 0.52% | 19.45 | 71 | 19.50 | 69 | 11.34 |
2013-03-11 | 1229 | 958313 | 397 | 18678305 | 19.50 | 19.60 | 19.30 | 19.50 | 0.00 | 0% | 19.50 | 26 | 19.55 | 19 | 11.34 |
2013-03-12 | 1229 | 766356 | 325 | 14892553 | 19.50 | 19.50 | 19.35 | 19.40 | 0.10 | -0.51% | 19.40 | 87 | 19.45 | 9 | 11.28 |
2013-03-13 | 1229 | 598901 | 336 | 11643377 | 19.40 | 19.50 | 19.35 | 19.40 | 0.00 | 0% | 19.35 | 117 | 19.40 | 31 | 11.28 |
2013-03-14 | 1229 | 449269 | 220 | 8731599 | 19.40 | 19.50 | 19.35 | 19.40 | 0.00 | 0% | 19.40 | 110 | 19.45 | 23 | 11.28 |
2013-03-15 | 1229 | 1336373 | 607 | 25787669 | 19.40 | 19.40 | 19.20 | 19.25 | 0.15 | -0.77% | 19.25 | 2 | 19.30 | 4 | 11.19 |
2013-03-18 | 1229 | 555134 | 211 | 10671109 | 19.20 | 19.30 | 19.15 | 19.25 | 0.00 | 0% | 19.25 | 103 | 19.30 | 51 | 11.19 |
2013-03-19 | 1229 | 538111 | 233 | 10419279 | 19.25 | 19.45 | 19.25 | 19.40 | 0.15 | 0.78% | 19.40 | 28 | 19.45 | 120 | 11.28 |
2013-03-20 | 1229 | 836419 | 366 | 16214530 | 19.30 | 19.50 | 19.25 | 19.30 | 0.10 | -0.52% | 19.30 | 75 | 19.35 | 9 | 11.22 |
2013-03-21 | 1229 | 768095 | 305 | 14925024 | 19.30 | 19.50 | 19.30 | 19.40 | 0.10 | 0.52% | 19.40 | 25 | 19.45 | 3 | 11.28 |
2013-03-22 | 1229 | 591858 | 371 | 11449190 | 19.40 | 19.45 | 19.25 | 19.40 | 0.00 | 0% | 19.40 | 101 | 19.45 | 8 | 11.28 |
2013-03-25 | 1229 | 464918 | 206 | 9027103 | 19.35 | 19.50 | 19.35 | 19.45 | 0.05 | 0.26% | 19.45 | 18 | 19.50 | 25 | 11.31 |
2013-03-26 | 1229 | 332405 | 180 | 6470249 | 19.40 | 19.50 | 19.40 | 19.50 | 0.05 | 0.26% | 19.45 | 67 | 19.50 | 91 | 11.34 |
2013-03-27 | 1229 | 676055 | 282 | 13132693 | 19.40 | 19.50 | 19.35 | 19.35 | 0.15 | -0.77% | 19.35 | 16 | 19.40 | 10 | 11.25 |
2013-03-28 | 1229 | 434169 | 184 | 8425905 | 19.35 | 19.45 | 19.35 | 19.40 | 0.05 | 0.26% | 19.40 | 16 | 19.45 | 45 | 11.28 |
2013-03-29 | 1229 | 399772 | 135 | 7764619 | 19.40 | 19.50 | 19.40 | 19.50 | 0.10 | 0.52% | 19.45 | 7 | 19.50 | 127 | 11.34 |
2013-04-01 | 1229 | 949026 | 299 | 18500794 | 19.45 | 19.55 | 19.45 | 19.55 | 0.05 | 0.26% | 19.50 | 43 | 19.55 | 105 | 11.37 |
2013-04-02 | 1229 | 552581 | 284 | 10803388 | 19.55 | 19.60 | 19.50 | 19.55 | 0.00 | 0% | 19.55 | 189 | 19.60 | 170 | 10.57 |
2013-04-03 | 1229 | 636451 | 320 | 12459086 | 19.55 | 19.60 | 19.55 | 19.55 | 0.00 | 0% | 19.55 | 137 | 19.60 | 9 | 10.57 |
2013-04-08 | 1229 | 791315 | 322 | 15289889 | 19.50 | 19.50 | 19.15 | 19.40 | 0.15 | -0.77% | 19.35 | 7 | 19.40 | 2 | 10.49 |
2013-04-09 | 1229 | 431949 | 222 | 8378501 | 19.30 | 19.50 | 19.25 | 19.45 | 0.05 | 0.26% | 19.45 | 15 | 19.50 | 37 | 10.51 |
2013-04-10 | 1229 | 283572 | 145 | 5506887 | 19.45 | 19.45 | 19.30 | 19.45 | 0.00 | 0% | 19.40 | 6 | 19.45 | 19 | 10.51 |
2013-04-11 | 1229 | 632918 | 262 | 12322543 | 19.45 | 19.55 | 19.40 | 19.45 | 0.00 | 0% | 19.45 | 65 | 19.50 | 98 | 10.51 |
2013-04-12 | 1229 | 833927 | 386 | 16388659 | 19.45 | 19.80 | 19.45 | 19.60 | 0.15 | 0.77% | 19.60 | 75 | 19.65 | 21 | 10.59 |
2013-04-15 | 1229 | 728281 | 345 | 14320528 | 19.60 | 19.80 | 19.55 | 19.80 | 0.20 | 1.02% | 19.75 | 40 | 19.80 | 113 | 10.70 |
2013-04-16 | 1229 | 1117876 | 442 | 22166094 | 19.80 | 19.95 | 19.60 | 19.85 | 0.05 | 0.25% | 19.85 | 1 | 19.90 | 43 | 10.73 |
2013-04-17 | 1229 | 1050285 | 468 | 20889832 | 19.85 | 19.95 | 19.80 | 19.90 | 0.05 | 0.25% | 19.85 | 48 | 19.90 | 35 | 10.76 |
2013-04-18 | 1229 | 2214353 | 818 | 44569110 | 19.85 | 20.25 | 19.80 | 20.10 | 0.20 | 1.01% | 20.10 | 54 | 20.15 | 79 | 10.86 |
2013-04-19 | 1229 | 1107398 | 428 | 22264910 | 20.10 | 20.20 | 20.00 | 20.15 | 0.05 | 0.25% | 20.10 | 1 | 20.15 | 81 | 10.89 |
2013-04-22 | 1229 | 832523 | 375 | 16791623 | 20.15 | 20.25 | 20.05 | 20.15 | 0.00 | 0% | 20.15 | 118 | 20.20 | 35 | 10.89 |
2013-04-23 | 1229 | 849296 | 429 | 17093120 | 20.20 | 20.20 | 20.05 | 20.10 | 0.05 | -0.25% | 20.10 | 49 | 20.15 | 3 | 10.86 |
2013-04-24 | 1229 | 497137 | 291 | 9992085 | 20.10 | 20.15 | 20.05 | 20.10 | 0.00 | 0% | 20.10 | 17 | 20.15 | 119 | 10.86 |
2013-04-25 | 1229 | 1409354 | 633 | 28480415 | 20.10 | 20.40 | 20.00 | 20.30 | 0.20 | 1% | 20.30 | 19 | 20.35 | 41 | 10.97 |
2013-04-26 | 1229 | 1500597 | 617 | 30546830 | 20.30 | 20.55 | 20.25 | 20.35 | 0.05 | 0.25% | 20.35 | 10 | 20.40 | 48 | 11.00 |
2013-04-29 | 1229 | 670030 | 377 | 13593691 | 20.15 | 20.40 | 20.10 | 20.35 | 0.00 | 0% | 20.35 | 42 | 20.40 | 41 | 11.00 |
2013-04-30 | 1229 | 955576 | 440 | 19462621 | 20.40 | 20.45 | 20.25 | 20.35 | 0.00 | 0% | 20.35 | 141 | 20.40 | 16 | 11.00 |
2013-05-02 | 1229 | 628711 | 396 | 12815715 | 20.40 | 20.45 | 20.35 | 20.40 | 0.05 | 0.25% | 20.35 | 91 | 20.40 | 67 | 11.03 |
2013-05-03 | 1229 | 833087 | 505 | 16944391 | 20.45 | 20.50 | 20.25 | 20.30 | 0.10 | -0.49% | 20.30 | 7 | 20.35 | 19 | 10.97 |
2013-05-06 | 1229 | 602224 | 270 | 12240478 | 20.50 | 20.50 | 20.30 | 20.35 | 0.05 | 0.25% | 20.30 | 47 | 20.35 | 2 | 11.00 |
2013-05-07 | 1229 | 905956 | 465 | 18273720 | 20.00 | 20.35 | 20.00 | 20.10 | 0.25 | -1.23% | 20.10 | 18 | 20.15 | 1 | 10.86 |
2013-05-08 | 1229 | 882679 | 426 | 17785295 | 20.10 | 20.25 | 20.00 | 20.10 | 0.00 | 0% | 20.10 | 22 | 20.20 | 25 | 10.86 |
2013-05-09 | 1229 | 827038 | 413 | 16574410 | 20.15 | 20.20 | 19.95 | 20.00 | 0.10 | -0.5% | 20.00 | 25 | 20.10 | 45 | 10.81 |
2013-05-10 | 1229 | 486708 | 348 | 9747217 | 19.95 | 20.10 | 19.95 | 20.00 | 0.00 | 0% | 20.00 | 2 | 20.05 | 8 | 10.81 |
2013-05-13 | 1229 | 371851 | 243 | 7439378 | 20.00 | 20.10 | 19.90 | 19.90 | 0.10 | -0.5% | 19.90 | 20 | 20.00 | 13 | 10.76 |
2013-05-14 | 1229 | 657274 | 371 | 13167545 | 20.00 | 20.15 | 19.95 | 19.95 | 0.05 | 0.25% | 19.95 | 7 | 20.00 | 46 | 10.78 |
2013-05-15 | 1229 | 844331 | 399 | 16818583 | 20.00 | 20.10 | 19.85 | 20.00 | 0.05 | 0.25% | 19.95 | 11 | 20.00 | 91 | 10.81 |
2013-05-16 | 1229 | 1428555 | 804 | 28492149 | 20.00 | 20.00 | 19.85 | 19.95 | 0.05 | -0.25% | 19.95 | 1 | 20.00 | 194 | 10.67 |
2013-05-17 | 1229 | 1097934 | 592 | 21920371 | 19.90 | 20.00 | 19.90 | 19.95 | 0.00 | 0% | 19.95 | 16 | 20.00 | 29 | 10.67 |
2013-05-20 | 1229 | 937095 | 451 | 18706822 | 19.95 | 20.05 | 19.85 | 19.90 | 0.05 | -0.25% | 19.90 | 22 | 19.95 | 3 | 10.64 |
2013-05-21 | 1229 | 689049 | 350 | 13725161 | 19.85 | 20.00 | 19.85 | 19.90 | 0.00 | 0% | 19.90 | 28 | 19.95 | 28 | 10.64 |
2013-05-22 | 1229 | 875012 | 584 | 17507727 | 20.00 | 20.10 | 19.90 | 20.00 | 0.10 | 0.5% | 20.00 | 121 | 20.05 | 17 | 10.70 |
2013-05-23 | 1229 | 894430 | 501 | 17782585 | 20.00 | 20.00 | 19.80 | 19.85 | 0.15 | -0.75% | 19.85 | 96 | 19.90 | 20 | 10.61 |
2013-05-24 | 1229 | 618264 | 322 | 12243353 | 19.85 | 19.90 | 19.75 | 19.80 | 0.05 | -0.25% | 19.80 | 20 | 19.85 | 51 | 10.59 |
2013-05-27 | 1229 | 455787 | 247 | 9008245 | 19.70 | 19.85 | 19.70 | 19.80 | 0.00 | 0% | 19.75 | 43 | 19.80 | 7 | 10.59 |
2013-05-28 | 1229 | 478786 | 241 | 9460227 | 19.80 | 19.85 | 19.70 | 19.75 | 0.05 | -0.25% | 19.75 | 26 | 19.80 | 50 | 10.56 |
2013-05-29 | 1229 | 584918 | 262 | 11553577 | 19.85 | 19.85 | 19.70 | 19.80 | 0.05 | 0.25% | 19.75 | 27 | 19.80 | 78 | 10.59 |
2013-05-30 | 1229 | 669434 | 331 | 13158917 | 19.70 | 19.75 | 19.60 | 19.65 | 0.15 | -0.76% | 19.65 | 32 | 19.70 | 47 | 10.51 |
2013-05-31 | 1229 | 531786 | 398 | 10459392 | 19.70 | 19.75 | 19.60 | 19.60 | 0.05 | -0.25% | 19.60 | 36 | 19.65 | 11 | 10.48 |
2013-06-03 | 1229 | 719412 | 350 | 14021900 | 19.50 | 19.65 | 19.40 | 19.65 | 0.05 | 0.26% | 19.55 | 4 | 19.65 | 21 | 10.51 |
2013-06-04 | 1229 | 483519 | 242 | 9474518 | 19.65 | 19.70 | 19.50 | 19.60 | 0.05 | -0.25% | 19.55 | 4 | 19.60 | 1 | 10.48 |
2013-06-05 | 1229 | 406666 | 322 | 7951445 | 19.70 | 19.70 | 19.50 | 19.55 | 0.05 | -0.26% | 19.50 | 173 | 19.55 | 3 | 10.45 |
2013-06-06 | 1229 | 411261 | 298 | 8034546 | 19.55 | 19.60 | 19.45 | 19.55 | 0.00 | 0% | 19.55 | 11 | 19.60 | 18 | 10.45 |
2013-06-07 | 1229 | 942327 | 347 | 18376635 | 19.55 | 19.65 | 19.40 | 19.50 | 0.05 | -0.26% | 19.45 | 34 | 19.50 | 3 | 10.43 |
2013-06-10 | 1229 | 450556 | 213 | 8792555 | 19.55 | 19.65 | 19.45 | 19.45 | 0.05 | -0.26% | 19.45 | 28 | 19.50 | 3 | 10.40 |
2013-06-11 | 1229 | 429768 | 300 | 8373520 | 19.65 | 19.65 | 19.40 | 19.50 | 0.05 | 0.26% | 19.50 | 2 | 19.55 | 25 | 10.43 |
2013-06-13 | 1229 | 585244 | 335 | 11345100 | 19.50 | 19.50 | 19.30 | 19.35 | 0.15 | -0.77% | 19.35 | 2 | 19.40 | 15 | 10.35 |
2013-06-14 | 1229 | 405947 | 259 | 7849167 | 19.45 | 19.45 | 19.20 | 19.35 | 0.00 | 0% | 19.30 | 16 | 19.35 | 3 | 10.35 |
2013-06-17 | 1229 | 306783 | 216 | 5919118 | 19.35 | 19.40 | 19.25 | 19.25 | 0.10 | -0.52% | 19.25 | 112 | 19.35 | 33 | 10.29 |
2013-06-18 | 1229 | 365132 | 254 | 7051933 | 19.30 | 19.40 | 19.25 | 19.25 | 0.00 | 0% | 19.25 | 133 | 19.30 | 3 | 10.29 |
2013-06-19 | 1229 | 782601 | 478 | 15175491 | 19.30 | 19.45 | 19.30 | 19.40 | 0.15 | 0.78% | 19.40 | 37 | 19.45 | 30 | 10.37 |
2013-06-20 | 1229 | 595303 | 251 | 11549825 | 19.40 | 19.50 | 19.30 | 19.45 | 0.05 | 0.26% | 19.40 | 63 | 19.45 | 3 | 10.40 |
2013-06-21 | 1229 | 933649 | 348 | 18081453 | 19.30 | 19.55 | 19.10 | 19.40 | 0.05 | -0.26% | 19.35 | 7 | 19.40 | 196 | 10.37 |
2013-06-24 | 1229 | 639031 | 406 | 12404296 | 19.50 | 19.55 | 19.20 | 19.40 | 0.00 | 0% | 19.40 | 94 | 19.50 | 5 | 10.37 |
2013-06-25 | 1229 | 822762 | 422 | 15888881 | 19.30 | 19.45 | 19.20 | 19.25 | 0.15 | -0.77% | 19.25 | 80 | 19.30 | 3 | 10.29 |
2013-06-26 | 1229 | 627987 | 503 | 12205044 | 19.25 | 19.50 | 19.25 | 19.40 | 0.15 | 0.78% | 19.40 | 228 | 19.45 | 1 | 10.37 |
2013-06-27 | 1229 | 654610 | 371 | 12695281 | 19.40 | 19.50 | 19.20 | 19.45 | 0.05 | 0.26% | 19.45 | 24 | 19.50 | 84 | 10.40 |
2013-06-28 | 1229 | 485656 | 351 | 9495537 | 19.50 | 19.60 | 19.45 | 19.55 | 0.10 | 0.51% | 19.55 | 27 | 19.60 | 8 | 10.45 |
2013-07-01 | 1229 | 485007 | 226 | 9504430 | 19.55 | 19.70 | 19.40 | 19.60 | 0.05 | 0.26% | 19.60 | 61 | 19.65 | 11 | 10.48 |
2013-07-02 | 1229 | 415605 | 215 | 8160298 | 19.60 | 19.70 | 19.60 | 19.70 | 0.10 | 0.51% | 19.65 | 107 | 19.70 | 5 | 10.53 |
2013-07-03 | 1229 | 216351 | 91 | 4238054 | 19.65 | 19.65 | 19.55 | 19.55 | 0.15 | -0.76% | 19.55 | 5 | 19.60 | 22 | 10.45 |
2013-07-04 | 1229 | 182797 | 95 | 3579845 | 19.55 | 19.65 | 19.50 | 19.50 | 0.05 | -0.26% | 19.50 | 27 | 19.55 | 1 | 10.43 |
2013-07-05 | 1229 | 342588 | 166 | 6691420 | 19.50 | 19.70 | 19.40 | 19.40 | 0.10 | -0.51% | 19.40 | 84 | 19.50 | 27 | 10.37 |
2013-07-08 | 1229 | 312528 | 125 | 6086661 | 19.50 | 19.55 | 19.40 | 19.45 | 0.05 | 0.26% | 19.45 | 130 | 19.50 | 8 | 10.40 |
2013-07-09 | 1229 | 261353 | 197 | 5096909 | 19.50 | 19.60 | 19.45 | 19.50 | 0.05 | 0.26% | 19.45 | 35 | 19.50 | 2 | 10.43 |
2013-07-10 | 1229 | 443235 | 217 | 8690488 | 19.45 | 19.70 | 19.45 | 19.60 | 0.10 | 0.51% | 19.60 | 66 | 19.65 | 9 | 10.48 |
2013-07-11 | 1229 | 498250 | 208 | 9798593 | 19.65 | 19.70 | 19.60 | 19.65 | 0.05 | 0.26% | 19.65 | 46 | 19.70 | 28 | 10.51 |
2013-07-12 | 1229 | 307000 | 161 | 6040450 | 19.65 | 19.75 | 19.60 | 19.75 | 0.10 | 0.51% | 19.70 | 23 | 19.75 | 28 | 10.56 |
2013-07-15 | 1229 | 618638 | 400 | 12215960 | 19.65 | 19.80 | 19.65 | 19.80 | 0.05 | 0.25% | 19.75 | 15 | 19.80 | 16 | 10.59 |
2013-07-16 | 1229 | 1375399 | 583 | 27495387 | 19.85 | 20.10 | 19.85 | 20.05 | 0.25 | 1.26% | 20.00 | 8 | 20.05 | 42 | 10.72 |
2013-07-17 | 1229 | 713432 | 301 | 14267187 | 20.00 | 20.05 | 19.90 | 20.00 | 0.05 | -0.25% | 20.00 | 186 | 20.05 | 140 | 10.70 |
2013-07-18 | 1229 | 1107618 | 481 | 22142521 | 20.00 | 20.10 | 19.90 | 20.00 | 0.00 | 0% | 20.00 | 487 | 20.05 | 28 | 10.70 |
2013-07-19 | 1229 | 696070 | 271 | 13921890 | 20.05 | 20.05 | 19.95 | 20.00 | 0.00 | 0% | 20.00 | 26 | 20.05 | 151 | 10.70 |
2013-07-22 | 1229 | 533630 | 229 | 10689827 | 20.00 | 20.10 | 20.00 | 20.00 | 0.00 | 0% | 20.00 | 126 | 20.05 | 6 | 10.70 |
2013-07-23 | 1229 | 570637 | 281 | 11423598 | 20.00 | 20.05 | 19.95 | 20.05 | 0.05 | 0.25% | 20.00 | 61 | 20.05 | 24 | 10.72 |
2013-07-24 | 1229 | 619942 | 257 | 12416537 | 20.05 | 20.10 | 20.00 | 20.00 | 0.05 | -0.25% | 20.00 | 103 | 20.05 | 28 | 10.70 |
2013-07-25 | 1229 | 634384 | 233 | 12693430 | 20.00 | 20.05 | 19.95 | 20.00 | 0.00 | 0% | 20.00 | 26 | 20.05 | 113 | 10.70 |
2013-07-26 | 1229 | 745753 | 242 | 14896817 | 20.00 | 20.00 | 19.90 | 19.95 | 0.05 | -0.25% | 19.90 | 95 | 19.95 | 2 | 10.67 |
2013-07-29 | 1229 | 437573 | 181 | 8727765 | 19.95 | 20.00 | 19.90 | 19.90 | 0.05 | -0.25% | 19.90 | 54 | 19.95 | 14 | 10.64 |
2013-07-30 | 1229 | 954884 | 325 | 18989334 | 19.95 | 19.95 | 19.85 | 19.85 | 0.05 | -0.25% | 19.85 | 48 | 19.90 | 61 | 10.61 |
2013-07-31 | 1229 | 890891 | 335 | 17710369 | 19.90 | 19.95 | 19.85 | 19.85 | 0.00 | 0% | 19.85 | 40 | 19.90 | 61 | 10.61 |
2013-08-01 | 1229 | 1370471 | 1500 | 27281214 | 19.90 | 19.95 | 19.85 | 19.90 | 0.05 | 0.25% | 19.90 | 162 | 19.95 | 124 | 10.64 |
2013-08-02 | 1229 | 1271837 | 484 | 24216753 | 18.95 | 19.15 | 18.95 | 19.10 | 0.00 | -4.02% | 19.05 | 85 | 19.10 | 70 | 10.21 |
2013-08-05 | 1229 | 838934 | 361 | 16027085 | 19.10 | 19.15 | 19.05 | 19.10 | 0.00 | 0% | 19.10 | 23 | 19.15 | 62 | 10.21 |
2013-08-06 | 1229 | 461017 | 242 | 8759923 | 19.10 | 19.10 | 18.95 | 19.05 | 0.05 | -0.26% | 19.00 | 23 | 19.05 | 65 | 10.19 |
2013-08-07 | 1229 | 853992 | 274 | 16149545 | 19.00 | 19.00 | 18.75 | 18.80 | 0.25 | -1.31% | 18.80 | 4 | 18.85 | 48 | 10.05 |
2013-08-08 | 1229 | 539611 | 200 | 10149983 | 18.80 | 18.85 | 18.75 | 18.80 | 0.00 | 0% | 18.80 | 3 | 18.85 | 12 | 10.05 |
2013-08-09 | 1229 | 780327 | 425 | 14611103 | 18.75 | 18.80 | 18.65 | 18.70 | 0.10 | -0.53% | 18.70 | 36 | 18.75 | 6 | 10.00 |
2013-08-12 | 1229 | 1081805 | 505 | 20156774 | 18.70 | 18.75 | 18.55 | 18.55 | 0.15 | -0.8% | 18.55 | 60 | 18.60 | 35 | 9.92 |
2013-08-13 | 1229 | 692602 | 216 | 12923791 | 18.55 | 18.75 | 18.55 | 18.70 | 0.15 | 0.81% | 18.70 | 47 | 18.75 | 28 | 10.00 |
2013-08-14 | 1229 | 1200552 | 347 | 22270279 | 18.60 | 18.70 | 18.35 | 18.65 | 0.05 | -0.27% | 18.60 | 30 | 18.65 | 10 | 9.97 |
2013-08-15 | 1229 | 387614 | 176 | 7184073 | 18.45 | 18.65 | 18.40 | 18.55 | 0.10 | -0.54% | 18.55 | 20 | 18.60 | 4 | 12.20 |
2013-08-16 | 1229 | 1193439 | 326 | 21980378 | 18.45 | 18.50 | 18.30 | 18.40 | 0.15 | -0.81% | 18.40 | 74 | 18.45 | 9 | 12.11 |
2013-08-19 | 1229 | 873403 | 285 | 16111061 | 18.40 | 18.55 | 18.40 | 18.40 | 0.00 | 0% | 18.40 | 53 | 18.50 | 52 | 12.11 |
2013-08-20 | 1229 | 687185 | 256 | 12673238 | 18.40 | 18.55 | 18.35 | 18.40 | 0.00 | 0% | 18.40 | 7 | 18.45 | 8 | 12.11 |
2013-08-22 | 1229 | 526836 | 301 | 9649834 | 18.35 | 18.40 | 18.25 | 18.35 | 0.05 | -0.27% | 18.30 | 89 | 18.35 | 3 | 12.07 |
2013-08-23 | 1229 | 306201 | 119 | 5632985 | 18.35 | 18.45 | 18.30 | 18.40 | 0.05 | 0.27% | 18.40 | 44 | 18.45 | 41 | 12.11 |
2013-08-26 | 1229 | 847298 | 302 | 15582489 | 18.40 | 18.45 | 18.30 | 18.45 | 0.05 | 0.27% | 18.40 | 6 | 18.45 | 61 | 12.14 |
2013-08-27 | 1229 | 546064 | 201 | 10038257 | 18.45 | 18.45 | 18.30 | 18.30 | 0.15 | -0.81% | 18.30 | 118 | 18.35 | 24 | 12.04 |
2013-08-28 | 1229 | 350880 | 209 | 6402455 | 18.25 | 18.30 | 18.20 | 18.25 | 0.05 | -0.27% | 18.25 | 7 | 18.30 | 439 | 12.01 |
2013-08-29 | 1229 | 604993 | 220 | 11082965 | 18.25 | 18.45 | 18.25 | 18.25 | 0.00 | 0% | 18.25 | 86 | 18.30 | 114 | 12.01 |
2013-08-30 | 1229 | 593711 | 237 | 10859101 | 18.30 | 18.30 | 18.25 | 18.30 | 0.05 | 0.27% | 18.25 | 175 | 18.30 | 51 | 12.04 |
2013-09-02 | 1229 | 899890 | 412 | 16480312 | 18.30 | 18.40 | 18.25 | 18.35 | 0.05 | 0.27% | 18.35 | 24 | 18.40 | 4 | 12.07 |
2013-09-03 | 1229 | 1185462 | 469 | 21881837 | 18.40 | 18.70 | 18.30 | 18.70 | 0.35 | 1.91% | 18.65 | 12 | 18.70 | 40 | 12.30 |
2013-09-04 | 1229 | 711113 | 256 | 13263492 | 18.70 | 18.70 | 18.55 | 18.70 | 0.00 | 0% | 18.65 | 41 | 18.70 | 160 | 12.30 |
2013-09-05 | 1229 | 662116 | 237 | 12370393 | 18.65 | 18.75 | 18.60 | 18.70 | 0.00 | 0% | 18.65 | 60 | 18.70 | 175 | 12.30 |
2013-09-06 | 1229 | 1125477 | 296 | 21059158 | 18.65 | 18.80 | 18.60 | 18.80 | 0.10 | 0.53% | 18.75 | 6 | 18.80 | 9 | 12.37 |
2013-09-09 | 1229 | 537713 | 186 | 10027182 | 18.65 | 18.75 | 18.60 | 18.65 | 0.15 | -0.8% | 18.65 | 5 | 18.70 | 3 | 12.27 |
2013-09-10 | 1229 | 529591 | 164 | 9882236 | 18.65 | 18.70 | 18.60 | 18.65 | 0.00 | 0% | 18.60 | 38 | 18.65 | 5 | 12.27 |
2013-09-11 | 1229 | 454772 | 165 | 8478501 | 18.60 | 18.70 | 18.60 | 18.60 | 0.05 | -0.27% | 18.60 | 38 | 18.65 | 1 | 12.24 |
2013-09-12 | 1229 | 508045 | 340 | 9509626 | 18.60 | 18.80 | 18.55 | 18.80 | 0.20 | 1.08% | 18.70 | 39 | 18.80 | 117 | 12.37 |
2013-09-13 | 1229 | 534379 | 258 | 10053986 | 18.80 | 18.90 | 18.75 | 18.85 | 0.05 | 0.27% | 18.80 | 20 | 18.85 | 1 | 12.40 |
2013-09-14 | 1229 | 240611 | 103 | 4518984 | 18.85 | 18.85 | 18.70 | 18.75 | 0.10 | -0.53% | 18.75 | 28 | 18.80 | 11 | 12.34 |
2013-09-16 | 1229 | 429341 | 254 | 8086601 | 18.75 | 18.90 | 18.75 | 18.90 | 0.15 | 0.8% | 18.85 | 41 | 18.90 | 20 | 12.43 |
2013-09-17 | 1229 | 379624 | 198 | 7178974 | 18.90 | 18.95 | 18.85 | 18.90 | 0.00 | 0% | 18.90 | 3 | 18.95 | 75 | 12.43 |
2013-09-18 | 1229 | 366082 | 207 | 6912484 | 18.90 | 18.95 | 18.80 | 18.90 | 0.00 | 0% | 18.85 | 77 | 18.90 | 3 | 12.43 |
2013-09-23 | 1229 | 339345 | 157 | 6398411 | 18.90 | 18.95 | 18.80 | 18.80 | 0.10 | -0.53% | 18.80 | 24 | 18.85 | 1 | 12.37 |
2013-09-24 | 1229 | 317822 | 178 | 5987094 | 18.80 | 18.90 | 18.80 | 18.80 | 0.00 | 0% | 18.80 | 111 | 18.85 | 1 | 12.37 |
2013-09-25 | 1229 | 407756 | 264 | 7688230 | 18.80 | 19.00 | 18.75 | 19.00 | 0.20 | 1.06% | 18.90 | 2 | 19.00 | 23 | 12.50 |
2013-09-26 | 1229 | 407374 | 207 | 7724295 | 19.00 | 19.00 | 18.90 | 18.95 | 0.05 | -0.26% | 18.95 | 59 | 19.00 | 76 | 12.47 |
2013-09-27 | 1229 | 529774 | 317 | 10090162 | 19.00 | 19.10 | 19.00 | 19.05 | 0.10 | 0.53% | 19.05 | 2 | 19.10 | 17 | 12.53 |
2013-09-30 | 1229 | 212867 | 105 | 4033472 | 19.10 | 19.10 | 18.90 | 18.95 | 0.10 | -0.52% | 18.95 | 64 | 19.00 | 50 | 12.47 |
2013-10-01 | 1229 | 258137 | 151 | 4892275 | 18.90 | 19.00 | 18.85 | 18.95 | 0.00 | 0% | 18.95 | 7 | 19.00 | 14 | 12.47 |
2013-10-02 | 1229 | 364282 | 185 | 6908857 | 19.00 | 19.00 | 18.90 | 18.95 | 0.00 | 0% | 18.90 | 110 | 18.95 | 57 | 12.47 |
2013-10-03 | 1229 | 1470730 | 616 | 28284747 | 18.95 | 19.35 | 18.95 | 19.30 | 0.35 | 1.85% | 19.25 | 29 | 19.30 | 20 | 12.70 |
2013-10-04 | 1229 | 750627 | 300 | 14372210 | 19.30 | 19.30 | 19.10 | 19.15 | 0.15 | -0.78% | 19.10 | 66 | 19.15 | 2 | 12.60 |
2013-10-07 | 1229 | 1224315 | 552 | 23699978 | 19.30 | 19.50 | 19.15 | 19.45 | 0.30 | 1.57% | 19.40 | 21 | 19.45 | 15 | 12.80 |
2013-10-08 | 1229 | 858943 | 383 | 16549791 | 19.40 | 19.40 | 19.20 | 19.30 | 0.15 | -0.77% | 19.25 | 18 | 19.30 | 3 | 12.70 |
2013-10-09 | 1229 | 877286 | 353 | 16785432 | 19.30 | 19.30 | 19.05 | 19.05 | 0.25 | -1.3% | 19.05 | 19 | 19.10 | 61 | 12.53 |
2013-10-11 | 1229 | 881545 | 423 | 16773465 | 19.05 | 19.20 | 18.95 | 18.95 | 0.10 | -0.52% | 18.95 | 36 | 19.00 | 54 | 12.47 |
2013-10-14 | 1229 | 841136 | 397 | 15902188 | 18.95 | 19.00 | 18.85 | 18.90 | 0.05 | -0.26% | 18.85 | 11 | 18.90 | 89 | 12.43 |
2013-10-15 | 1229 | 613661 | 295 | 11666213 | 18.95 | 19.15 | 18.90 | 18.95 | 0.05 | 0.26% | 18.95 | 55 | 19.10 | 4 | 12.47 |
2013-10-16 | 1229 | 702175 | 329 | 13409875 | 18.95 | 19.20 | 18.95 | 19.10 | 0.15 | 0.79% | 19.05 | 23 | 19.10 | 7 | 12.57 |
2013-10-17 | 1229 | 339628 | 214 | 6508127 | 19.20 | 19.30 | 19.10 | 19.10 | 0.00 | 0% | 19.10 | 2 | 19.20 | 72 | 12.57 |
2013-10-18 | 1229 | 436819 | 149 | 8376079 | 19.10 | 19.25 | 19.10 | 19.20 | 0.10 | 0.52% | 19.15 | 3 | 19.20 | 43 | 12.63 |
2013-10-21 | 1229 | 386870 | 186 | 7408807 | 19.25 | 19.25 | 19.05 | 19.10 | 0.10 | -0.52% | 19.10 | 19 | 19.15 | 17 | 12.57 |
2013-10-22 | 1229 | 580217 | 298 | 11019103 | 19.10 | 19.10 | 18.90 | 18.95 | 0.15 | -0.79% | 18.95 | 7 | 19.00 | 13 | 12.47 |
2013-10-23 | 1229 | 541412 | 229 | 10238510 | 18.95 | 19.00 | 18.80 | 18.95 | 0.00 | 0% | 18.90 | 25 | 18.95 | 6 | 12.47 |
2013-10-24 | 1229 | 955841 | 510 | 18014139 | 18.80 | 18.95 | 18.80 | 18.95 | 0.00 | 0% | 18.90 | 5 | 18.95 | 4 | 12.47 |
2013-10-25 | 1229 | 496604 | 277 | 9389774 | 18.95 | 19.00 | 18.80 | 18.95 | 0.00 | 0% | 18.90 | 4 | 18.95 | 1 | 12.47 |
2013-10-28 | 1229 | 741828 | 273 | 14055782 | 18.95 | 19.10 | 18.85 | 19.00 | 0.05 | 0.26% | 18.95 | 4 | 19.00 | 11 | 12.50 |
2013-10-29 | 1229 | 332832 | 269 | 6308918 | 18.95 | 19.05 | 18.90 | 18.95 | 0.05 | -0.26% | 18.95 | 9 | 19.00 | 82 | 12.47 |
2013-10-30 | 1229 | 380731 | 274 | 7231961 | 19.00 | 19.05 | 18.95 | 19.00 | 0.05 | 0.26% | 18.95 | 16 | 19.00 | 2 | 12.50 |
2013-10-31 | 1229 | 292000 | 163 | 5544242 | 19.00 | 19.05 | 18.90 | 19.00 | 0.00 | 0% | 18.95 | 69 | 19.00 | 10 | 12.50 |
2013-11-01 | 1229 | 623993 | 303 | 11774262 | 18.95 | 19.00 | 18.80 | 18.85 | 0.15 | -0.79% | 18.80 | 219 | 18.85 | 113 | 12.40 |
2013-11-04 | 1229 | 802840 | 342 | 15043251 | 18.80 | 18.80 | 18.65 | 18.70 | 0.15 | -0.8% | 18.70 | 17 | 18.75 | 40 | 12.30 |
2013-11-05 | 1229 | 586726 | 358 | 10931697 | 18.70 | 18.75 | 18.60 | 18.60 | 0.10 | -0.53% | 18.60 | 46 | 18.65 | 21 | 12.24 |
2013-11-06 | 1229 | 271198 | 174 | 5066333 | 18.55 | 18.80 | 18.55 | 18.70 | 0.10 | 0.54% | 18.65 | 39 | 18.70 | 5 | 12.30 |
2013-11-07 | 1229 | 352156 | 196 | 6581845 | 18.70 | 18.75 | 18.65 | 18.65 | 0.05 | -0.27% | 18.65 | 34 | 18.80 | 50 | 12.27 |
2013-11-08 | 1229 | 335441 | 156 | 6255196 | 18.55 | 18.70 | 18.55 | 18.60 | 0.05 | -0.27% | 18.60 | 123 | 18.65 | 1 | 12.24 |
2013-11-11 | 1229 | 271933 | 156 | 5074239 | 18.60 | 18.75 | 18.60 | 18.75 | 0.15 | 0.81% | 18.70 | 12 | 18.75 | 11 | 12.34 |
2013-11-12 | 1229 | 399054 | 232 | 7512706 | 18.90 | 18.90 | 18.70 | 18.90 | 0.15 | 0.8% | 18.80 | 23 | 18.90 | 58 | 12.43 |
2013-11-13 | 1229 | 240171 | 119 | 4516058 | 18.85 | 18.90 | 18.75 | 18.75 | 0.15 | -0.79% | 18.75 | 3 | 18.85 | 32 | 12.34 |
2013-11-14 | 1229 | 378594 | 149 | 7130042 | 18.80 | 18.95 | 18.70 | 18.90 | 0.15 | 0.8% | 18.90 | 31 | 18.95 | 36 | 12.43 |
2013-11-15 | 1229 | 319682 | 162 | 6033146 | 18.90 | 18.95 | 18.75 | 18.80 | 0.10 | -0.53% | 18.80 | 1 | 18.85 | 2 | 11.33 |
2013-11-18 | 1229 | 358011 | 160 | 6726749 | 18.80 | 18.85 | 18.75 | 18.75 | 0.05 | -0.27% | 18.75 | 25 | 18.80 | 6 | 11.30 |
2013-11-19 | 1229 | 514562 | 244 | 9700784 | 18.75 | 19.00 | 18.70 | 18.95 | 0.20 | 1.07% | 18.90 | 19 | 19.00 | 75 | 11.42 |
2013-11-20 | 1229 | 251621 | 161 | 4758583 | 18.90 | 19.00 | 18.85 | 18.90 | 0.05 | -0.26% | 18.85 | 20 | 18.90 | 8 | 11.39 |
2013-11-21 | 1229 | 248195 | 162 | 4672652 | 18.80 | 18.90 | 18.80 | 18.85 | 0.05 | -0.26% | 18.80 | 22 | 18.85 | 9 | 11.36 |
2013-11-22 | 1229 | 212906 | 125 | 4013721 | 18.80 | 18.90 | 18.80 | 18.85 | 0.00 | 0% | 18.80 | 41 | 18.85 | 14 | 11.36 |
2013-11-25 | 1229 | 439695 | 164 | 8285123 | 18.80 | 18.95 | 18.80 | 18.80 | 0.05 | -0.27% | 18.80 | 18 | 18.85 | 19 | 11.33 |
2013-11-26 | 1229 | 530820 | 269 | 10057086 | 18.80 | 19.00 | 18.80 | 19.00 | 0.20 | 1.06% | 18.90 | 25 | 19.00 | 25 | 11.45 |
2013-11-27 | 1229 | 439369 | 215 | 8367034 | 19.00 | 19.10 | 18.90 | 19.00 | 0.00 | 0% | 19.00 | 46 | 19.05 | 3 | 11.45 |
2013-11-28 | 1229 | 684391 | 343 | 13078387 | 19.00 | 19.20 | 18.95 | 19.15 | 0.15 | 0.79% | 19.10 | 118 | 19.15 | 21 | 11.54 |
2013-11-29 | 1229 | 593167 | 263 | 11371716 | 19.10 | 19.20 | 19.10 | 19.15 | 0.00 | 0% | 19.15 | 3 | 19.20 | 74 | 11.54 |
2013-12-02 | 1229 | 289975 | 144 | 5526575 | 19.15 | 19.15 | 19.00 | 19.05 | 0.10 | -0.52% | 19.00 | 137 | 19.10 | 35 | 11.48 |
2013-12-03 | 1229 | 348244 | 252 | 6606516 | 19.00 | 19.05 | 18.90 | 19.00 | 0.05 | -0.26% | 19.00 | 136 | 19.05 | 6 | 11.45 |
2013-12-04 | 1229 | 372082 | 211 | 7095803 | 19.00 | 19.15 | 19.00 | 19.05 | 0.05 | 0.26% | 19.05 | 16 | 19.10 | 2 | 11.48 |
2013-12-05 | 1229 | 334509 | 207 | 6367380 | 19.05 | 19.05 | 19.00 | 19.05 | 0.00 | 0% | 19.00 | 15 | 19.05 | 19 | 11.48 |
2013-12-06 | 1229 | 397551 | 202 | 7564533 | 19.00 | 19.05 | 18.95 | 19.00 | 0.05 | -0.26% | 19.00 | 7 | 19.05 | 17 | 11.45 |
2013-12-09 | 1229 | 291412 | 161 | 5561528 | 19.00 | 19.15 | 19.00 | 19.05 | 0.05 | 0.26% | 19.05 | 37 | 19.10 | 3 | 11.48 |
2013-12-10 | 1229 | 274178 | 152 | 5226632 | 19.05 | 19.10 | 19.00 | 19.00 | 0.05 | -0.26% | 19.00 | 57 | 19.05 | 5 | 11.45 |
2013-12-11 | 1229 | 470400 | 223 | 8975000 | 19.00 | 19.15 | 19.00 | 19.10 | 0.10 | 0.53% | 19.05 | 1 | 19.10 | 9 | 11.51 |
2013-12-12 | 1229 | 271951 | 146 | 5170062 | 19.10 | 19.10 | 18.95 | 19.00 | 0.10 | -0.52% | 19.00 | 6 | 19.05 | 49 | 11.45 |
2013-12-13 | 1229 | 261189 | 159 | 4963721 | 19.00 | 19.05 | 18.95 | 19.05 | 0.05 | 0.26% | 19.05 | 27 | 19.10 | 43 | 11.48 |
2013-12-16 | 1229 | 243341 | 142 | 4615938 | 19.05 | 19.05 | 18.90 | 19.00 | 0.05 | -0.26% | 18.95 | 8 | 19.00 | 12 | 11.45 |
2013-12-17 | 1229 | 353359 | 196 | 6690525 | 19.00 | 19.05 | 18.80 | 19.00 | 0.00 | 0% | 19.00 | 18 | 19.05 | 35 | 11.45 |
2013-12-18 | 1229 | 371684 | 143 | 7056902 | 19.00 | 19.00 | 18.95 | 19.00 | 0.00 | 0% | 19.00 | 50 | 19.05 | 39 | 11.45 |
2013-12-19 | 1229 | 178104 | 130 | 3388761 | 19.05 | 19.10 | 18.95 | 19.00 | 0.00 | 0% | 19.00 | 15 | 19.05 | 14 | 11.45 |
2013-12-20 | 1229 | 232356 | 135 | 4426564 | 19.00 | 19.10 | 19.00 | 19.10 | 0.10 | 0.53% | 19.05 | 7 | 19.10 | 61 | 11.51 |
2013-12-23 | 1229 | 341013 | 123 | 6503247 | 19.10 | 19.15 | 19.05 | 19.10 | 0.00 | 0% | 19.05 | 52 | 19.10 | 36 | 11.51 |
2013-12-24 | 1229 | 410549 | 240 | 7844249 | 19.10 | 19.15 | 19.05 | 19.10 | 0.00 | 0% | 19.10 | 1 | 19.15 | 72 | 11.51 |
2013-12-25 | 1229 | 777465 | 374 | 14908663 | 19.10 | 19.25 | 19.05 | 19.20 | 0.10 | 0.52% | 19.20 | 2 | 19.25 | 87 | 11.57 |
2013-12-26 | 1229 | 396852 | 232 | 7622017 | 19.25 | 19.25 | 19.10 | 19.15 | 0.05 | -0.26% | 19.15 | 9 | 19.20 | 9 | 11.54 |
2013-12-27 | 1229 | 508102 | 224 | 9755542 | 19.15 | 19.30 | 19.10 | 19.25 | 0.10 | 0.52% | 19.25 | 17 | 19.30 | 38 | 11.60 |
2013-12-30 | 1229 | 621991 | 312 | 12072065 | 19.35 | 19.50 | 19.30 | 19.45 | 0.20 | 1.04% | 19.45 | 3 | 19.50 | 169 | 11.72 |
2013-12-31 | 1229 | 585386 | 235 | 11385440 | 19.50 | 19.50 | 19.40 | 19.40 | 0.05 | -0.26% | 19.40 | 33 | 19.45 | 45 | 11.69 |
2013-12-31 | 1229 | 585386 | 235 | 11385440 | 19.50 | 19.50 | 19.40 | 19.40 | 0.05 | 0% | 19.40 | 33 | 19.45 | 45 | 11.69 |