聚隆(1466)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 | 20.15 0 0% | 19.90 -0.25 -1.24% | 21.25 1.35 6.78% | 21.25 0 0% | 20.50 -0.75 -3.53% | 20.55 0.05 0.24% | 20.45 -0.1 -0.49% | 20.50 0.05 0.24% | 20.60 0.1 0.49% | 20.20 -0.4 -1.94% | 19.80 -0.4 -1.98% | 18.70 -1.1 -5.56% | 18.90 0.2 1.07% | 19.40 0.5 2.65% | 19.35 -0.05 -0.26% | 19.20 -0.15 -0.78% | 18.70 -0.5 -2.6% | 18.35 -0.35 -1.87% | 18.20 -0.15 -0.82% | 19.05 0.85 4.67% | 19.00 -0.05 -0.26% | 18.90 -0.1 -0.53% | 19.71 | |||||||||
2 月 | 18.75 -0.15 -0.79% | 18.70 -0.05 -0.27% | 18.55 -0.15 -0.8% | 18.20 -0.35 -1.89% | 18.25 0.05 0.27% | 18.30 0.05 0.27% | 18.15 -0.15 -0.82% | 18.15 0 0% | 18.15 0 0% | 19.35 1.2 6.61% | 19.75 0.4 2.07% | 19.35 -0.4 -2.03% | 19.40 0.05 0.26% | 18.85 | ||||||||||||||||||
3 月 | 19.30 -0.1 -0.52% | 18.65 -0.65 -3.37% | 18.80 0.15 0.8% | 18.90 0.1 0.53% | 19.10 0.2 1.06% | 18.85 -0.25 -1.31% | 18.75 -0.1 -0.53% | 18.80 0.05 0.27% | 18.85 0.05 0.27% | 19.00 0.15 0.8% | 19.35 0.35 1.84% | 19.55 0.2 1.03% | 19.35 -0.2 -1.02% | 19.35 0 0% | 19.55 0.2 1.03% | 20.85 1.3 6.65% | 20.50 -0.35 -1.68% | 19.90 -0.6 -2.93% | 19.50 -0.4 -2.01% | 19.60 0.1 0.51% | 19.75 0.15 0.77% | 19.35 | ||||||||||
4 月 | 19.40 -0.35 -1.77% | 19.20 -0.2 -1.03% | 18.80 -0.4 -2.08% | 18.30 -0.5 -2.66% | 18.05 -0.25 -1.37% | 18.20 0.15 0.83% | 18.40 0.2 1.1% | 18.20 -0.2 -1.09% | 18.10 -0.1 -0.55% | 18.20 0.1 0.55% | 18.10 -0.1 -0.55% | 18.20 0.1 0.55% | 18.45 0.25 1.37% | 18.45 0 0% | 18.20 -0.25 -1.36% | 18.50 0.3 1.65% | 18.15 -0.35 -1.89% | 18.70 0.55 3.03% | 18.70 0 0% | 18.55 -0.15 -0.8% | 18.44 | |||||||||||
5 月 | 18.60 0.05 0.27% | 18.55 -0.05 -0.27% | 18.90 0.35 1.89% | 18.60 -0.3 -1.59% | 18.70 0.1 0.54% | 18.90 0.2 1.07% | 18.85 -0.05 -0.26% | 18.55 -0.3 -1.59% | 18.60 0.05 0.27% | 18.45 -0.15 -0.81% | 18.45 0 0% | 18.50 0.05 0.27% | 18.60 0.1 0.54% | 18.30 -0.3 -1.61% | 18.30 0 0% | 18.25 -0.05 -0.27% | 18.10 -0.15 -0.82% | 18.20 0.1 0.55% | 18.20 0 0% | 18.35 0.15 0.82% | 18.30 -0.05 -0.27% | 18.40 0.1 0.55% | 18.5 | |||||||||
6 月 | 19.65 1.25 6.79% | 19.15 -0.5 -2.54% | 18.80 -0.35 -1.83% | 18.70 -0.1 -0.53% | 18.35 -0.35 -1.87% | 18.55 0.2 1.09% | 18.35 -0.2 -1.08% | 18.10 -0.25 -1.36% | 17.80 -0.3 -1.66% | 17.90 0.1 0.56% | 18.10 0.2 1.12% | 18.00 -0.1 -0.55% | 17.85 -0.15 -0.83% | 17.95 0.1 0.56% | 17.90 -0.05 -0.28% | 17.80 -0.1 -0.56% | 17.90 0.1 0.56% | 17.60 -0.3 -1.68% | 17.80 0.2 1.14% | 18.28 | ||||||||||||
7 月 | 18.40 0.6 3.37% | 18.05 -0.35 -1.9% | 18.10 0.05 0.28% | 17.85 -0.25 -1.38% | 17.85 0 0% | 17.70 -0.15 -0.84% | 17.00 -0.7 -3.95% | 17.30 0.3 1.76% | 17.40 0.1 0.58% | 17.15 -0.25 -1.44% | 17.10 -0.05 -0.29% | 16.90 -0.2 -1.17% | 17.20 0.3 1.78% | 16.75 -0.45 -2.62% | 16.85 0.1 0.6% | 16.90 0.05 0.3% | 17.60 0.7 4.14% | 18.20 0.6 3.41% | 17.95 -0.25 -1.37% | 17.90 -0.05 -0.28% | 17.80 -0.1 -0.56% | 17.85 0.05 0.28% | 17.60 -0.25 -1.4% | 17.51 | ||||||||
8 月 | 18.40 0.8 4.55% | 19.65 1.25 6.79% | 19.90 0.25 1.27% | 19.45 -0.45 -2.26% | 20.15 0.7 3.6% | 21.30 1.15 5.71% | 20.65 -0.65 -3.05% | 20.55 -0.1 -0.48% | 21.95 1.4 6.81% | 21.80 -0.15 -0.68% | 21.10 -0.7 -3.21% | 20.95 -0.15 -0.71% | 21.45 0.5 2.39% | 20.80 -0.65 -3.03% | 20.45 -0.35 -1.68% | 20.25 -0.2 -0.98% | 20.10 -0.15 -0.74% | 19.75 -0.35 -1.74% | 20.60 0.85 4.3% | 20.10 -0.5 -2.43% | 20.20 0.1 0.5% | 20.44 | ||||||||||
9 月 | 19.95 -0.25 -1.24% | 20.80 0.85 4.26% | 20.75 -0.05 -0.24% | 21.20 0.45 2.17% | 20.85 -0.35 -1.65% | 20.60 -0.25 -1.2% | 20.30 -0.3 -1.46% | 19.80 -0.5 -2.46% | 19.85 0.05 0.25% | 20.00 0.15 0.76% | 19.95 -0.05 -0.25% | 20.30 0.35 1.75% | 20.30 0 0% | 20.05 -0.25 -1.23% | 20.05 0 0% | 19.85 -0.2 -1% | 20.40 0.55 2.77% | 20.30 -0.1 -0.49% | 20.05 -0.25 -1.23% | 20.25 0.2 1% | 20.28 | |||||||||||
10 月 | 20.10 -0.15 -0.74% | 21.20 1.1 5.47% | 22.40 1.2 5.66% | 23.80 1.4 6.25% | 23.50 -0.3 -1.26% | 23.45 -0.05 -0.21% | 23.50 0.05 0.21% | 21.90 -1.6 -6.81% | 21.55 -0.35 -1.6% | 21.90 0.35 1.62% | 21.40 -0.5 -2.28% | 21.50 0.1 0.47% | 21.85 0.35 1.63% | 21.80 -0.05 -0.23% | 21.35 -0.45 -2.06% | 21.15 -0.2 -0.94% | 21.25 0.1 0.47% | 21.40 0.15 0.71% | 21.50 0.1 0.47% | 22.20 0.7 3.26% | 21.90 -0.3 -1.35% | 21.60 -0.3 -1.37% | 21.94 | |||||||||
11 月 | 21.50 -0.1 -0.46% | 21.35 -0.15 -0.7% | 21.30 -0.05 -0.23% | 20.30 -1 -4.69% | 19.45 -0.85 -4.19% | 19.30 -0.15 -0.77% | 20.10 0.8 4.15% | 20.00 -0.1 -0.5% | 20.40 0.4 2% | 20.15 -0.25 -1.23% | 20.50 0.35 1.74% | 20.35 -0.15 -0.73% | 20.45 0.1 0.49% | 21.85 1.4 6.85% | 20.85 -1 -4.58% | 20.45 -0.4 -1.92% | 20.50 0.05 0.24% | 20.75 0.25 1.22% | 20.90 0.15 0.72% | 20.90 0 0% | 21.00 0.1 0.48% | 20.61 | ||||||||||
12 月 | 20.85 -0.15 -0.71% | 20.65 -0.2 -0.96% | 20.45 -0.2 -0.97% | 20.45 0 0% | 20.25 -0.2 -0.98% | 20.30 0.05 0.25% | 20.50 0.2 0.99% | 19.90 -0.6 -2.93% | 19.60 -0.3 -1.51% | 19.60 0 0% | 19.10 -0.5 -2.55% | 19.30 0.2 1.05% | 19.35 0.05 0.26% | 19.40 0.05 0.26% | 19.45 0.05 0.26% | 19.25 -0.2 -1.03% | 19.90 0.65 3.38% | 19.90 0 0% | 19.70 -0.2 -1.01% | 19.55 -0.15 -0.76% | 19.65 0.1 0.51% | 19.65 0 0% | 19.81 |
說明:最高漲幅:6.85%最低跌幅:-6.81% 最高價:23.80最低價:16.75平均價:19.49,灰色底表示週末,漲127天(43.55)元,跌161天(-45.15)元,平盤22天
7%=8,6%=3,5%=3,4%=6,3%=11,2%=17,1%=46,0%=55,-0%=1,-1%=2,-2%=2,-3%=3,-4%=14,-5%=24,-6%=35,-7%=80,
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 | 1466 | 1885561 | 704 | 38033888 | 20.70 | 20.70 | 19.90 | 20.15 | 0.65 | 0% | 20.10 | 5 | 20.15 | 7 | 53.03 |
2013-01-03 | 1466 | 1421328 | 463 | 28294610 | 20.25 | 20.30 | 19.60 | 19.90 | 0.25 | -1.24% | 19.85 | 7 | 19.90 | 36 | 52.37 |
2013-01-04 | 1466 | 6133960 | 1873 | 128679647 | 20.00 | 21.25 | 20.00 | 21.25 | 1.35 | 6.78% | 21.25 | 10494 | 0.00 | 0 | 55.92 |
2013-01-07 | 1466 | 2488499 | 870 | 52786226 | 21.45 | 21.70 | 20.70 | 21.25 | 0.00 | 0% | 21.05 | 25 | 21.25 | 54 | 55.92 |
2013-01-08 | 1466 | 1194800 | 470 | 24766527 | 21.25 | 21.25 | 20.45 | 20.50 | 0.75 | -3.53% | 20.50 | 33 | 20.60 | 20 | 53.95 |
2013-01-09 | 1466 | 2220709 | 696 | 46034061 | 20.50 | 21.20 | 20.25 | 20.55 | 0.05 | 0.24% | 20.50 | 1 | 20.55 | 2 | 54.08 |
2013-01-10 | 1466 | 810885 | 316 | 16658658 | 20.60 | 20.80 | 20.40 | 20.45 | 0.10 | -0.49% | 20.45 | 51 | 20.55 | 7 | 53.82 |
2013-01-11 | 1466 | 567800 | 223 | 11552050 | 20.40 | 20.70 | 20.15 | 20.50 | 0.05 | 0.24% | 20.40 | 9 | 20.50 | 11 | 53.95 |
2013-01-14 | 1466 | 364094 | 173 | 7421917 | 20.35 | 20.60 | 20.15 | 20.60 | 0.10 | 0.49% | 20.50 | 47 | 20.65 | 3 | 54.21 |
2013-01-15 | 1466 | 1767396 | 540 | 36326249 | 20.60 | 21.20 | 19.80 | 20.20 | 0.40 | -1.94% | 20.20 | 55 | 20.30 | 12 | 53.16 |
2013-01-16 | 1466 | 777644 | 260 | 15436771 | 20.20 | 20.20 | 19.60 | 19.80 | 0.40 | -1.98% | 19.80 | 35 | 19.85 | 3 | 52.11 |
2013-01-17 | 1466 | 900879 | 301 | 17277141 | 19.80 | 19.80 | 18.60 | 18.70 | 1.10 | -5.56% | 18.70 | 6 | 18.75 | 26 | 49.21 |
2013-01-18 | 1466 | 406281 | 138 | 7668032 | 18.80 | 19.05 | 18.70 | 18.90 | 0.20 | 1.07% | 18.85 | 15 | 18.90 | 20 | 49.74 |
2013-01-21 | 1466 | 492619 | 180 | 9530749 | 18.80 | 19.70 | 18.80 | 19.40 | 0.50 | 2.65% | 19.40 | 2 | 19.55 | 4 | 51.05 |
2013-01-22 | 1466 | 186710 | 84 | 3629680 | 19.40 | 19.60 | 19.35 | 19.35 | 0.05 | -0.26% | 19.30 | 1 | 19.35 | 29 | 50.92 |
2013-01-23 | 1466 | 88022 | 47 | 1695218 | 19.35 | 19.50 | 19.15 | 19.20 | 0.15 | -0.78% | 19.20 | 19 | 19.35 | 8 | 50.53 |
2013-01-24 | 1466 | 380429 | 143 | 7183029 | 19.30 | 19.30 | 18.70 | 18.70 | 0.50 | -2.6% | 18.70 | 27 | 18.75 | 1 | 49.21 |
2013-01-25 | 1466 | 431200 | 144 | 7945089 | 18.70 | 18.70 | 18.20 | 18.35 | 0.35 | -1.87% | 18.35 | 3 | 18.40 | 2 | 48.29 |
2013-01-28 | 1466 | 142503 | 79 | 2608927 | 18.30 | 18.50 | 18.20 | 18.20 | 0.15 | -0.82% | 18.20 | 5 | 18.30 | 9 | 47.89 |
2013-01-29 | 1466 | 626607 | 275 | 11915349 | 18.30 | 19.40 | 18.30 | 19.05 | 0.85 | 4.67% | 19.05 | 14 | 19.20 | 14 | 50.13 |
2013-01-30 | 1466 | 241524 | 124 | 4610000 | 19.05 | 19.30 | 19.00 | 19.00 | 0.05 | -0.26% | 19.00 | 9 | 19.10 | 14 | 50.00 |
2013-01-31 | 1466 | 214381 | 79 | 4072623 | 19.00 | 19.20 | 18.90 | 18.90 | 0.10 | -0.53% | 18.85 | 3 | 18.90 | 5 | 49.74 |
2013-02-01 | 1466 | 284381 | 102 | 5375536 | 18.90 | 19.15 | 18.70 | 18.75 | 0.15 | -0.79% | 18.75 | 4 | 18.90 | 6 | 49.34 |
2013-02-04 | 1466 | 193037 | 102 | 3638787 | 18.75 | 19.05 | 18.70 | 18.70 | 0.05 | -0.27% | 18.70 | 23 | 18.80 | 8 | 49.21 |
2013-02-05 | 1466 | 293057 | 98 | 5497963 | 18.80 | 19.05 | 18.50 | 18.55 | 0.15 | -0.8% | 18.55 | 2 | 18.70 | 16 | 48.82 |
2013-02-06 | 1466 | 270121 | 113 | 5012137 | 18.60 | 18.85 | 18.20 | 18.20 | 0.35 | -1.89% | 18.20 | 28 | 18.30 | 5 | 47.89 |
2013-02-18 | 1466 | 297551 | 95 | 5480422 | 18.50 | 18.55 | 18.25 | 18.25 | 0.05 | 0.27% | 18.25 | 3 | 18.40 | 5 | 48.03 |
2013-02-19 | 1466 | 225561 | 82 | 4136857 | 18.25 | 18.55 | 18.25 | 18.30 | 0.05 | 0.27% | 18.25 | 5 | 18.30 | 11 | 48.16 |
2013-02-20 | 1466 | 393661 | 136 | 7187413 | 18.45 | 18.50 | 18.10 | 18.15 | 0.15 | -0.82% | 18.15 | 24 | 18.25 | 16 | 47.76 |
2013-02-21 | 1466 | 231480 | 109 | 4192990 | 18.20 | 18.30 | 18.05 | 18.15 | 0.00 | 0% | 18.10 | 5 | 18.15 | 20 | 47.76 |
2013-02-22 | 1466 | 322736 | 127 | 5871583 | 18.15 | 18.35 | 18.10 | 18.15 | 0.00 | 0% | 18.15 | 7 | 18.20 | 7 | 47.76 |
2013-02-23 | 1466 | 1039602 | 475 | 19812097 | 18.30 | 19.40 | 18.30 | 19.35 | 1.20 | 6.61% | 19.30 | 11 | 19.35 | 11 | 50.92 |
2013-02-25 | 1466 | 1009173 | 513 | 20068756 | 19.40 | 20.35 | 19.40 | 19.75 | 0.40 | 2.07% | 19.75 | 21 | 19.80 | 3 | 51.97 |
2013-02-26 | 1466 | 487002 | 229 | 9549588 | 19.80 | 19.90 | 19.35 | 19.35 | 0.40 | -2.03% | 19.30 | 13 | 19.35 | 2 | 50.92 |
2013-02-27 | 1466 | 205799 | 102 | 4011089 | 19.35 | 19.60 | 19.35 | 19.40 | 0.05 | 0.26% | 19.40 | 16 | 19.45 | 6 | 51.05 |
2013-03-01 | 1466 | 280200 | 127 | 5437488 | 19.40 | 19.80 | 19.20 | 19.30 | 0.10 | -0.52% | 19.25 | 3 | 19.30 | 18 | 50.79 |
2013-03-04 | 1466 | 318326 | 140 | 5999078 | 19.20 | 19.30 | 18.65 | 18.65 | 0.65 | -3.37% | 18.65 | 19 | 18.70 | 9 | 49.08 |
2013-03-05 | 1466 | 433964 | 151 | 8221275 | 18.65 | 19.20 | 18.65 | 18.80 | 0.15 | 0.8% | 18.80 | 3 | 18.85 | 2 | 49.47 |
2013-03-06 | 1466 | 174040 | 107 | 3313954 | 19.00 | 19.20 | 18.80 | 18.90 | 0.10 | 0.53% | 18.90 | 44 | 19.00 | 4 | 49.74 |
2013-03-07 | 1466 | 125046 | 79 | 2380413 | 18.70 | 19.15 | 18.70 | 19.10 | 0.20 | 1.06% | 19.05 | 22 | 19.10 | 19 | 50.26 |
2013-03-08 | 1466 | 203285 | 100 | 3865654 | 19.20 | 19.20 | 18.85 | 18.85 | 0.25 | -1.31% | 18.85 | 8 | 19.00 | 21 | 49.61 |
2013-03-11 | 1466 | 239576 | 126 | 4539759 | 19.10 | 19.10 | 18.75 | 18.75 | 0.10 | -0.53% | 18.75 | 8 | 18.90 | 20 | 49.34 |
2013-03-12 | 1466 | 140412 | 66 | 2644400 | 18.70 | 19.00 | 18.70 | 18.80 | 0.05 | 0.27% | 18.80 | 8 | 18.90 | 5 | 49.47 |
2013-03-13 | 1466 | 151630 | 86 | 2860323 | 19.00 | 19.00 | 18.75 | 18.85 | 0.05 | 0.27% | 18.85 | 3 | 18.95 | 3 | 49.61 |
2013-03-14 | 1466 | 141400 | 84 | 2681356 | 18.90 | 19.05 | 18.85 | 19.00 | 0.15 | 0.8% | 18.90 | 37 | 19.00 | 5 | 50.00 |
2013-03-15 | 1466 | 580380 | 259 | 11296912 | 19.15 | 19.80 | 19.10 | 19.35 | 0.35 | 1.84% | 19.30 | 27 | 19.35 | 12 | 50.92 |
2013-03-18 | 1466 | 421389 | 237 | 8252809 | 19.50 | 19.75 | 19.40 | 19.55 | 0.20 | 1.03% | 19.50 | 8 | 19.55 | 14 | 51.45 |
2013-03-19 | 1466 | 182422 | 121 | 3555297 | 19.55 | 19.75 | 19.25 | 19.35 | 0.20 | -1.02% | 19.35 | 1 | 19.40 | 16 | 50.92 |
2013-03-20 | 1466 | 218173 | 117 | 4241467 | 19.30 | 19.55 | 19.25 | 19.35 | 0.00 | 0% | 19.35 | 1 | 19.40 | 2 | 50.92 |
2013-03-21 | 1466 | 139574 | 86 | 2721732 | 19.60 | 19.60 | 19.40 | 19.55 | 0.20 | 1.03% | 19.50 | 1 | 19.60 | 30 | 51.45 |
2013-03-22 | 1466 | 2336284 | 792 | 48060774 | 19.55 | 20.90 | 19.55 | 20.85 | 1.30 | 6.65% | 20.75 | 6 | 20.85 | 7 | 54.87 |
2013-03-25 | 1466 | 1141930 | 444 | 23491724 | 20.80 | 20.85 | 20.35 | 20.50 | 0.35 | -1.68% | 20.45 | 11 | 20.50 | 2 | 53.95 |
2013-03-26 | 1466 | 672479 | 357 | 13399100 | 20.50 | 20.50 | 19.40 | 19.90 | 0.60 | -2.93% | 19.85 | 1 | 19.90 | 26 | 52.37 |
2013-03-27 | 1466 | 367251 | 263 | 7179832 | 19.90 | 19.90 | 19.35 | 19.50 | 0.40 | -2.01% | 19.50 | 6 | 19.55 | 2 | 51.32 |
2013-03-28 | 1466 | 172241 | 147 | 3367311 | 19.50 | 19.70 | 19.50 | 19.60 | 0.10 | 0.51% | 19.60 | 1 | 19.65 | 23 | 51.58 |
2013-03-29 | 1466 | 236083 | 155 | 4627466 | 19.65 | 19.75 | 19.40 | 19.75 | 0.15 | 0.77% | 19.65 | 6 | 19.75 | 2 | 51.97 |
2013-04-01 | 1466 | 230752 | 102 | 4512362 | 19.50 | 19.80 | 19.40 | 19.40 | 0.35 | -1.77% | 19.40 | 11 | 19.50 | 2 | 51.05 |
2013-04-02 | 1466 | 396306 | 146 | 7632723 | 19.40 | 19.40 | 19.10 | 19.20 | 0.20 | -1.03% | 19.15 | 1 | 19.20 | 1 | 19.01 |
2013-04-03 | 1466 | 498559 | 233 | 9397050 | 19.20 | 19.25 | 18.70 | 18.80 | 0.40 | -2.08% | 18.80 | 13 | 18.85 | 5 | 18.61 |
2013-04-08 | 1466 | 371045 | 160 | 6809867 | 18.80 | 18.90 | 18.05 | 18.30 | 0.50 | -2.66% | 18.30 | 1 | 18.40 | 2 | 18.12 |
2013-04-09 | 1466 | 233486 | 117 | 4225490 | 18.30 | 18.40 | 18.00 | 18.05 | 0.25 | -1.37% | 18.05 | 18 | 18.10 | 5 | 17.87 |
2013-04-10 | 1466 | 133080 | 70 | 2430147 | 18.05 | 18.40 | 18.05 | 18.20 | 0.15 | 0.83% | 18.20 | 38 | 18.35 | 26 | 18.02 |
2013-04-11 | 1466 | 83483 | 51 | 1537737 | 18.30 | 18.55 | 18.30 | 18.40 | 0.20 | 1.1% | 18.30 | 4 | 18.40 | 6 | 18.22 |
2013-04-12 | 1466 | 95553 | 42 | 1741508 | 18.40 | 18.40 | 18.10 | 18.20 | 0.20 | -1.09% | 18.20 | 25 | 18.30 | 3 | 18.02 |
2013-04-15 | 1466 | 287001 | 80 | 5209368 | 18.10 | 18.40 | 18.10 | 18.10 | 0.10 | -0.55% | 18.10 | 58 | 18.15 | 1 | 17.92 |
2013-04-16 | 1466 | 67840 | 29 | 1234538 | 18.20 | 18.25 | 18.15 | 18.20 | 0.10 | 0.55% | 18.20 | 22 | 18.30 | 18 | 18.02 |
2013-04-17 | 1466 | 248321 | 103 | 4511741 | 18.30 | 18.30 | 18.10 | 18.10 | 0.10 | -0.55% | 18.10 | 29 | 18.20 | 4 | 17.92 |
2013-04-18 | 1466 | 120678 | 58 | 2197220 | 18.05 | 18.40 | 18.05 | 18.20 | 0.10 | 0.55% | 18.20 | 14 | 18.25 | 6 | 18.02 |
2013-04-19 | 1466 | 104075 | 64 | 1919995 | 18.35 | 18.55 | 18.35 | 18.45 | 0.25 | 1.37% | 18.40 | 22 | 18.50 | 21 | 18.27 |
2013-04-22 | 1466 | 139120 | 59 | 2567308 | 18.50 | 18.60 | 18.20 | 18.45 | 0.00 | 0% | 18.40 | 1 | 18.50 | 2 | 18.27 |
2013-04-23 | 1466 | 69317 | 32 | 1260151 | 18.40 | 18.60 | 18.00 | 18.20 | 0.25 | -1.36% | 18.20 | 9 | 18.35 | 3 | 18.02 |
2013-04-24 | 1466 | 235496 | 116 | 4347300 | 18.40 | 18.55 | 18.30 | 18.50 | 0.30 | 1.65% | 18.50 | 2 | 18.55 | 10 | 18.32 |
2013-04-25 | 1466 | 180000 | 78 | 3275400 | 18.30 | 18.40 | 18.15 | 18.15 | 0.35 | -1.89% | 18.15 | 16 | 18.20 | 1 | 17.97 |
2013-04-26 | 1466 | 452400 | 182 | 8401339 | 18.40 | 18.80 | 18.35 | 18.70 | 0.55 | 3.03% | 18.70 | 42 | 18.75 | 14 | 18.51 |
2013-04-29 | 1466 | 151679 | 91 | 2834272 | 18.90 | 18.90 | 18.55 | 18.70 | 0.00 | 0% | 18.55 | 17 | 18.70 | 5 | 18.51 |
2013-04-30 | 1466 | 184423 | 81 | 3415829 | 18.70 | 18.85 | 18.40 | 18.55 | 0.15 | -0.8% | 18.45 | 1 | 18.55 | 4 | 18.37 |
2013-05-02 | 1466 | 94480 | 50 | 1751230 | 18.60 | 18.65 | 18.40 | 18.60 | 0.05 | 0.27% | 18.40 | 9 | 18.60 | 9 | 18.42 |
2013-05-03 | 1466 | 143160 | 68 | 2640244 | 18.60 | 18.60 | 18.30 | 18.55 | 0.05 | -0.27% | 18.45 | 1 | 18.60 | 18 | 18.37 |
2013-05-06 | 1466 | 483215 | 218 | 9190490 | 18.60 | 19.30 | 18.60 | 18.90 | 0.35 | 1.89% | 18.85 | 5 | 18.90 | 32 | 18.71 |
2013-05-07 | 1466 | 70500 | 45 | 1318199 | 18.90 | 18.90 | 18.55 | 18.60 | 0.30 | -1.59% | 18.60 | 2 | 18.65 | 1 | 18.42 |
2013-05-08 | 1466 | 209912 | 86 | 3886292 | 18.50 | 18.70 | 18.35 | 18.70 | 0.10 | 0.54% | 18.55 | 3 | 18.70 | 16 | 18.51 |
2013-05-09 | 1466 | 146960 | 68 | 2752199 | 18.85 | 18.90 | 18.55 | 18.90 | 0.20 | 1.07% | 18.80 | 4 | 18.90 | 1 | 18.71 |
2013-05-10 | 1466 | 151988 | 48 | 2855827 | 18.85 | 18.90 | 18.60 | 18.85 | 0.05 | -0.26% | 18.70 | 2 | 18.85 | 4 | 18.66 |
2013-05-13 | 1466 | 100437 | 61 | 1880192 | 18.90 | 18.90 | 18.55 | 18.55 | 0.30 | -1.59% | 18.55 | 17 | 18.70 | 23 | 18.37 |
2013-05-14 | 1466 | 89840 | 42 | 1669640 | 18.60 | 18.75 | 18.45 | 18.60 | 0.05 | 0.27% | 18.50 | 8 | 18.60 | 17 | 18.42 |
2013-05-15 | 1466 | 183044 | 94 | 3386105 | 18.70 | 18.80 | 18.35 | 18.45 | 0.15 | -0.81% | 18.45 | 4 | 18.60 | 4 | 18.27 |
2013-05-16 | 1466 | 187930 | 112 | 3464005 | 18.50 | 18.70 | 18.35 | 18.45 | 0.00 | 0% | 18.40 | 11 | 18.50 | 4 | 18.27 |
2013-05-17 | 1466 | 196284 | 90 | 3649124 | 18.45 | 18.70 | 18.45 | 18.50 | 0.05 | 0.27% | 18.50 | 9 | 18.60 | 2 | 18.32 |
2013-05-20 | 1466 | 117352 | 71 | 2161661 | 18.50 | 18.60 | 18.30 | 18.60 | 0.10 | 0.54% | 18.45 | 4 | 18.60 | 16 | 18.42 |
2013-05-21 | 1466 | 231786 | 106 | 4255394 | 18.55 | 18.70 | 18.25 | 18.30 | 0.30 | -1.61% | 18.25 | 27 | 18.30 | 8 | 18.12 |
2013-05-22 | 1466 | 254407 | 111 | 4645977 | 18.40 | 18.40 | 18.20 | 18.30 | 0.00 | 0% | 18.30 | 8 | 18.35 | 13 | 18.12 |
2013-05-23 | 1466 | 166105 | 66 | 3041764 | 18.30 | 18.45 | 18.25 | 18.25 | 0.05 | -0.27% | 18.25 | 8 | 18.30 | 1 | 18.07 |
2013-05-24 | 1466 | 152120 | 62 | 2772010 | 18.25 | 18.40 | 18.10 | 18.10 | 0.15 | -0.82% | 18.10 | 2 | 18.25 | 3 | 17.92 |
2013-05-27 | 1466 | 68839 | 38 | 1252835 | 18.25 | 18.30 | 18.15 | 18.20 | 0.10 | 0.55% | 18.20 | 20 | 18.30 | 9 | 18.02 |
2013-05-28 | 1466 | 302639 | 101 | 5529465 | 18.50 | 18.50 | 18.20 | 18.20 | 0.00 | 0% | 18.20 | 6 | 18.25 | 10 | 18.02 |
2013-05-29 | 1466 | 291526 | 93 | 5342571 | 18.30 | 18.45 | 18.25 | 18.35 | 0.15 | 0.82% | 18.35 | 8 | 18.40 | 6 | 18.17 |
2013-05-30 | 1466 | 119838 | 58 | 2186001 | 18.25 | 18.35 | 18.15 | 18.30 | 0.05 | -0.27% | 18.20 | 15 | 18.35 | 8 | 18.12 |
2013-05-31 | 1466 | 225999 | 99 | 4161981 | 18.30 | 18.60 | 18.25 | 18.40 | 0.10 | 0.55% | 18.30 | 15 | 18.40 | 11 | 18.22 |
2013-06-03 | 1466 | 1853862 | 718 | 35842085 | 18.50 | 19.65 | 18.40 | 19.65 | 1.25 | 6.79% | 19.65 | 524 | 0.00 | 0 | 19.46 |
2013-06-04 | 1466 | 1863880 | 710 | 36852120 | 20.05 | 20.25 | 19.15 | 19.15 | 0.50 | -2.54% | 19.15 | 16 | 19.25 | 23 | 18.96 |
2013-06-05 | 1466 | 662701 | 301 | 12541872 | 19.15 | 19.15 | 18.70 | 18.80 | 0.35 | -1.83% | 18.80 | 11 | 18.85 | 4 | 18.61 |
2013-06-06 | 1466 | 270278 | 141 | 5053920 | 18.55 | 19.05 | 18.55 | 18.70 | 0.10 | -0.53% | 18.65 | 1 | 18.70 | 10 | 18.51 |
2013-06-07 | 1466 | 499047 | 178 | 9183805 | 18.80 | 18.80 | 18.00 | 18.35 | 0.35 | -1.87% | 18.30 | 4 | 18.35 | 8 | 18.17 |
2013-06-10 | 1466 | 309353 | 153 | 5730909 | 18.50 | 18.80 | 18.35 | 18.55 | 0.20 | 1.09% | 18.45 | 1 | 18.55 | 20 | 18.37 |
2013-06-11 | 1466 | 332920 | 148 | 6043380 | 18.35 | 18.45 | 18.00 | 18.35 | 0.20 | -1.08% | 18.15 | 4 | 18.35 | 6 | 18.17 |
2013-06-13 | 1466 | 111400 | 70 | 2016250 | 18.20 | 18.20 | 18.05 | 18.10 | 0.25 | -1.36% | 18.10 | 2 | 18.15 | 6 | 17.92 |
2013-06-14 | 1466 | 550331 | 210 | 9679008 | 18.10 | 18.10 | 17.30 | 17.80 | 0.30 | -1.66% | 17.40 | 8 | 17.80 | 38 | 17.62 |
2013-06-17 | 1466 | 132281 | 66 | 2351950 | 17.60 | 17.90 | 17.60 | 17.90 | 0.10 | 0.56% | 17.90 | 3 | 17.95 | 4 | 17.72 |
2013-06-18 | 1466 | 155720 | 63 | 2793960 | 18.00 | 18.10 | 17.85 | 18.10 | 0.20 | 1.12% | 18.10 | 15 | 18.15 | 8 | 17.92 |
2013-06-19 | 1466 | 111000 | 48 | 1987000 | 18.10 | 18.10 | 17.80 | 18.00 | 0.10 | -0.55% | 17.85 | 4 | 18.00 | 1 | 17.82 |
2013-06-20 | 1466 | 167240 | 56 | 2965698 | 18.00 | 18.00 | 17.60 | 17.85 | 0.15 | -0.83% | 17.75 | 16 | 17.85 | 8 | 17.67 |
2013-06-21 | 1466 | 114040 | 55 | 2013462 | 17.60 | 17.95 | 17.50 | 17.95 | 0.10 | 0.56% | 17.60 | 1 | 17.95 | 17 | 17.77 |
2013-06-24 | 1466 | 30744 | 26 | 548437 | 17.70 | 17.90 | 17.70 | 17.90 | 0.05 | -0.28% | 17.80 | 2 | 17.95 | 17 | 17.72 |
2013-06-25 | 1466 | 64040 | 35 | 1135141 | 17.90 | 17.90 | 17.55 | 17.80 | 0.10 | -0.56% | 17.70 | 3 | 17.80 | 26 | 17.62 |
2013-06-26 | 1466 | 111200 | 48 | 1989410 | 17.60 | 18.10 | 17.60 | 17.90 | 0.10 | 0.56% | 17.75 | 4 | 17.90 | 34 | 17.72 |
2013-06-27 | 1466 | 141680 | 95 | 2498450 | 17.60 | 17.85 | 17.50 | 17.60 | 0.30 | -1.68% | 17.60 | 9 | 17.65 | 2 | 17.43 |
2013-06-28 | 1466 | 90000 | 42 | 1593200 | 17.75 | 17.80 | 17.60 | 17.80 | 0.20 | 1.14% | 17.75 | 1 | 17.85 | 7 | 17.62 |
2013-07-01 | 1466 | 225000 | 95 | 4081499 | 17.80 | 18.60 | 17.80 | 18.40 | 0.60 | 3.37% | 18.25 | 8 | 18.40 | 3 | 18.22 |
2013-07-02 | 1466 | 128164 | 66 | 2339731 | 18.50 | 18.50 | 18.00 | 18.05 | 0.35 | -1.9% | 18.05 | 1 | 18.15 | 2 | 17.87 |
2013-07-03 | 1466 | 123248 | 90 | 2242114 | 18.10 | 18.40 | 18.05 | 18.10 | 0.05 | 0.28% | 18.05 | 23 | 18.10 | 1 | 17.92 |
2013-07-04 | 1466 | 77370 | 49 | 1380670 | 18.10 | 18.10 | 17.70 | 17.85 | 0.25 | -1.38% | 17.80 | 3 | 17.90 | 1 | 17.67 |
2013-07-05 | 1466 | 111858 | 57 | 2001227 | 18.00 | 18.00 | 17.80 | 17.85 | 0.00 | 0% | 17.85 | 9 | 17.95 | 11 | 17.67 |
2013-07-08 | 1466 | 491582 | 176 | 8697769 | 17.90 | 18.00 | 17.55 | 17.70 | 0.15 | -0.84% | 17.65 | 4 | 17.70 | 12 | 17.52 |
2013-07-09 | 1466 | 189900 | 96 | 3218660 | 16.95 | 17.05 | 16.80 | 17.00 | 0.00 | -3.95% | 16.90 | 28 | 17.00 | 1 | 16.83 |
2013-07-10 | 1466 | 233671 | 104 | 4032889 | 17.05 | 17.35 | 17.05 | 17.30 | 0.30 | 1.76% | 17.30 | 5 | 17.35 | 4 | 17.13 |
2013-07-11 | 1466 | 328107 | 133 | 5757098 | 17.40 | 17.70 | 17.35 | 17.40 | 0.10 | 0.58% | 17.40 | 4 | 17.50 | 6 | 17.23 |
2013-07-12 | 1466 | 97000 | 51 | 1663800 | 17.40 | 17.40 | 17.05 | 17.15 | 0.25 | -1.44% | 17.15 | 22 | 17.25 | 2 | 16.98 |
2013-07-15 | 1466 | 169040 | 65 | 2904280 | 17.15 | 17.35 | 17.10 | 17.10 | 0.05 | -0.29% | 17.10 | 15 | 17.20 | 15 | 16.93 |
2013-07-16 | 1466 | 233255 | 105 | 3974082 | 17.10 | 17.30 | 16.90 | 16.90 | 0.20 | -1.17% | 16.90 | 18 | 17.15 | 5 | 16.73 |
2013-07-17 | 1466 | 630681 | 217 | 10855344 | 16.90 | 17.70 | 16.90 | 17.20 | 0.30 | 1.78% | 17.20 | 1 | 17.25 | 8 | 17.03 |
2013-07-18 | 1466 | 425318 | 162 | 7190924 | 17.20 | 17.30 | 16.60 | 16.75 | 0.45 | -2.62% | 16.75 | 6 | 16.85 | 1 | 16.58 |
2013-07-19 | 1466 | 445000 | 88 | 7451050 | 16.80 | 16.95 | 16.55 | 16.85 | 0.10 | 0.6% | 16.75 | 20 | 16.85 | 5 | 16.68 |
2013-07-22 | 1466 | 123248 | 66 | 2096515 | 16.85 | 17.10 | 16.85 | 16.90 | 0.05 | 0.3% | 16.90 | 10 | 17.00 | 6 | 16.73 |
2013-07-23 | 1466 | 670656 | 287 | 11748729 | 17.10 | 17.70 | 17.10 | 17.60 | 0.70 | 4.14% | 17.55 | 13 | 17.60 | 31 | 17.43 |
2013-07-24 | 1466 | 1754560 | 532 | 31833034 | 17.60 | 18.35 | 17.60 | 18.20 | 0.60 | 3.41% | 18.15 | 2 | 18.20 | 27 | 18.02 |
2013-07-25 | 1466 | 1358000 | 408 | 24869550 | 18.40 | 18.65 | 17.90 | 17.95 | 0.25 | -1.37% | 17.90 | 35 | 17.95 | 3 | 17.77 |
2013-07-26 | 1466 | 282120 | 123 | 5021585 | 17.75 | 17.90 | 17.70 | 17.90 | 0.05 | -0.28% | 17.85 | 11 | 17.90 | 19 | 17.72 |
2013-07-29 | 1466 | 84004 | 56 | 1509018 | 18.10 | 18.20 | 17.80 | 17.80 | 0.10 | -0.56% | 17.80 | 1 | 17.90 | 8 | 17.62 |
2013-07-30 | 1466 | 163589 | 92 | 2943613 | 18.00 | 18.20 | 17.80 | 17.85 | 0.05 | 0.28% | 17.85 | 1 | 17.90 | 1 | 17.67 |
2013-07-31 | 1466 | 117326 | 62 | 2080703 | 18.05 | 18.05 | 17.60 | 17.60 | 0.25 | -1.4% | 17.60 | 9 | 17.75 | 6 | 17.43 |
2013-08-01 | 1466 | 368352 | 156 | 6677289 | 17.80 | 18.40 | 17.70 | 18.40 | 0.80 | 4.55% | 18.35 | 4 | 18.40 | 13 | 18.22 |
2013-08-02 | 1466 | 3664099 | 913 | 71825736 | 19.60 | 19.65 | 19.00 | 19.65 | 1.25 | 6.79% | 19.65 | 88 | 0.00 | 0 | 19.46 |
2013-08-05 | 1466 | 4012711 | 1290 | 81689047 | 20.10 | 20.85 | 19.65 | 19.90 | 0.25 | 1.27% | 19.90 | 15 | 19.95 | 13 | 19.70 |
2013-08-06 | 1466 | 1611280 | 604 | 32158731 | 19.90 | 20.35 | 19.40 | 19.45 | 0.45 | -2.26% | 19.45 | 21 | 19.50 | 41 | 19.26 |
2013-08-07 | 1466 | 1858601 | 773 | 37551420 | 19.50 | 20.60 | 19.50 | 20.15 | 0.70 | 3.6% | 20.15 | 10 | 20.20 | 11 | 19.95 |
2013-08-08 | 1466 | 3087178 | 1239 | 65077735 | 20.30 | 21.50 | 20.30 | 21.30 | 1.15 | 5.71% | 21.25 | 51 | 21.30 | 11 | 21.09 |
2013-08-09 | 1466 | 1965324 | 649 | 41022754 | 21.45 | 21.50 | 20.40 | 20.65 | 0.65 | -3.05% | 20.65 | 6 | 20.70 | 10 | 20.45 |
2013-08-12 | 1466 | 656288 | 285 | 13531672 | 21.00 | 21.10 | 20.40 | 20.55 | 0.10 | -0.48% | 20.55 | 9 | 20.60 | 16 | 20.35 |
2013-08-13 | 1466 | 5003701 | 1393 | 108965332 | 20.60 | 21.95 | 20.60 | 21.95 | 1.40 | 6.81% | 21.95 | 314 | 0.00 | 0 | 21.73 |
2013-08-14 | 1466 | 3034540 | 1105 | 66526589 | 21.95 | 22.30 | 21.45 | 21.80 | 0.15 | -0.68% | 21.80 | 2 | 21.85 | 1 | 21.58 |
2013-08-15 | 1466 | 2395663 | 948 | 51091937 | 21.50 | 22.10 | 20.65 | 21.10 | 0.70 | -3.21% | 21.10 | 6 | 21.15 | 19 | 22.69 |
2013-08-16 | 1466 | 939314 | 370 | 19650944 | 20.70 | 21.30 | 20.70 | 20.95 | 0.15 | -0.71% | 20.95 | 55 | 21.00 | 21 | 22.53 |
2013-08-19 | 1466 | 1678872 | 614 | 36026623 | 20.65 | 21.75 | 20.65 | 21.45 | 0.50 | 2.39% | 21.40 | 25 | 21.55 | 3 | 23.06 |
2013-08-20 | 1466 | 772495 | 321 | 16246066 | 21.20 | 21.45 | 20.80 | 20.80 | 0.65 | -3.03% | 20.80 | 56 | 20.85 | 1 | 22.37 |
2013-08-22 | 1466 | 1202726 | 377 | 24720886 | 20.55 | 20.80 | 20.25 | 20.45 | 0.35 | -1.68% | 20.40 | 25 | 20.45 | 21 | 21.99 |
2013-08-23 | 1466 | 761900 | 300 | 15551440 | 20.60 | 20.75 | 20.25 | 20.25 | 0.20 | -0.98% | 20.25 | 16 | 20.30 | 4 | 21.77 |
2013-08-26 | 1466 | 1270869 | 404 | 25469041 | 20.35 | 20.45 | 19.80 | 20.10 | 0.15 | -0.74% | 20.05 | 16 | 20.10 | 20 | 21.61 |
2013-08-27 | 1466 | 539037 | 228 | 10723630 | 20.10 | 20.10 | 19.75 | 19.75 | 0.35 | -1.74% | 19.70 | 43 | 19.85 | 7 | 21.24 |
2013-08-28 | 1466 | 695310 | 298 | 14033237 | 19.70 | 20.65 | 19.70 | 20.60 | 0.85 | 4.3% | 20.55 | 1 | 20.60 | 12 | 22.15 |
2013-08-29 | 1466 | 630855 | 268 | 12940650 | 20.65 | 20.80 | 20.10 | 20.10 | 0.50 | -2.43% | 20.10 | 23 | 20.20 | 1 | 21.61 |
2013-08-30 | 1466 | 382213 | 210 | 7637570 | 20.25 | 20.35 | 19.75 | 20.20 | 0.10 | 0.5% | 20.15 | 5 | 20.20 | 1 | 21.72 |
2013-09-02 | 1466 | 505040 | 211 | 10152438 | 20.80 | 20.80 | 19.95 | 19.95 | 0.25 | -1.24% | 19.95 | 5 | 20.00 | 1 | 21.45 |
2013-09-03 | 1466 | 1273500 | 472 | 26252271 | 20.00 | 21.00 | 19.95 | 20.80 | 0.85 | 4.26% | 20.80 | 1 | 20.85 | 1 | 22.37 |
2013-09-04 | 1466 | 563250 | 263 | 11830985 | 21.00 | 21.30 | 20.60 | 20.75 | 0.05 | -0.24% | 20.70 | 1 | 20.75 | 3 | 22.31 |
2013-09-05 | 1466 | 1244343 | 481 | 26516467 | 21.20 | 21.60 | 21.05 | 21.20 | 0.45 | 2.17% | 21.10 | 18 | 21.20 | 2 | 22.80 |
2013-09-06 | 1466 | 643484 | 247 | 13506338 | 21.30 | 21.30 | 20.80 | 20.85 | 0.35 | -1.65% | 20.85 | 10 | 21.00 | 10 | 22.42 |
2013-09-09 | 1466 | 500370 | 155 | 10354947 | 20.85 | 21.10 | 20.50 | 20.60 | 0.25 | -1.2% | 20.55 | 8 | 20.60 | 1 | 22.15 |
2013-09-10 | 1466 | 448605 | 161 | 9205809 | 20.90 | 20.95 | 20.20 | 20.30 | 0.30 | -1.46% | 20.20 | 16 | 20.30 | 3 | 21.83 |
2013-09-11 | 1466 | 467010 | 184 | 9275599 | 20.20 | 20.20 | 19.70 | 19.80 | 0.50 | -2.46% | 19.80 | 13 | 19.95 | 1 | 21.29 |
2013-09-12 | 1466 | 260176 | 108 | 5178852 | 19.80 | 20.10 | 19.70 | 19.85 | 0.05 | 0.25% | 19.85 | 16 | 19.95 | 1 | 21.34 |
2013-09-13 | 1466 | 211631 | 97 | 4211120 | 19.90 | 20.05 | 19.80 | 20.00 | 0.15 | 0.76% | 19.95 | 1 | 20.00 | 3 | 21.51 |
2013-09-14 | 1466 | 86872 | 39 | 1735315 | 20.05 | 20.05 | 19.90 | 19.95 | 0.05 | -0.25% | 19.95 | 6 | 20.00 | 2 | 21.45 |
2013-09-16 | 1466 | 416672 | 154 | 8426440 | 19.95 | 20.35 | 19.95 | 20.30 | 0.35 | 1.75% | 20.30 | 17 | 20.35 | 1 | 21.83 |
2013-09-17 | 1466 | 91329 | 57 | 1855495 | 20.30 | 20.45 | 20.20 | 20.30 | 0.00 | 0% | 20.30 | 5 | 20.40 | 6 | 21.83 |
2013-09-18 | 1466 | 288363 | 128 | 5769321 | 19.90 | 20.10 | 19.90 | 20.05 | 0.25 | -1.23% | 20.05 | 18 | 20.10 | 6 | 21.56 |
2013-09-23 | 1466 | 278200 | 116 | 5633876 | 20.25 | 20.45 | 20.05 | 20.05 | 0.00 | 0% | 20.05 | 14 | 20.20 | 5 | 21.56 |
2013-09-24 | 1466 | 363397 | 149 | 7221869 | 20.05 | 20.10 | 19.80 | 19.85 | 0.20 | -1% | 19.85 | 17 | 19.90 | 2 | 21.34 |
2013-09-25 | 1466 | 969880 | 370 | 19683567 | 19.80 | 20.55 | 19.75 | 20.40 | 0.55 | 2.77% | 20.35 | 1 | 20.50 | 22 | 21.94 |
2013-09-26 | 1466 | 1107288 | 474 | 22904102 | 20.50 | 21.05 | 20.25 | 20.30 | 0.10 | -0.49% | 20.30 | 2 | 20.35 | 5 | 21.83 |
2013-09-27 | 1466 | 365395 | 159 | 7360027 | 20.20 | 20.50 | 19.95 | 20.05 | 0.25 | -1.23% | 20.05 | 8 | 20.20 | 34 | 21.56 |
2013-09-30 | 1466 | 383876 | 198 | 7793449 | 20.35 | 20.40 | 20.15 | 20.25 | 0.20 | 1% | 20.25 | 5 | 20.35 | 7 | 21.77 |
2013-10-01 | 1466 | 257045 | 103 | 5189100 | 20.40 | 20.40 | 20.10 | 20.10 | 0.15 | -0.74% | 20.10 | 25 | 20.30 | 23 | 21.61 |
2013-10-02 | 1466 | 1475245 | 596 | 30902841 | 20.20 | 21.30 | 20.10 | 21.20 | 1.10 | 5.47% | 21.10 | 5 | 21.20 | 24 | 22.80 |
2013-10-03 | 1466 | 6173724 | 1978 | 137600254 | 21.50 | 22.65 | 21.20 | 22.40 | 1.20 | 5.66% | 22.40 | 10 | 22.50 | 4 | 24.09 |
2013-10-04 | 1466 | 7618022 | 2275 | 179516311 | 22.60 | 23.95 | 22.60 | 23.80 | 1.40 | 6.25% | 23.75 | 10 | 23.80 | 34 | 25.59 |
2013-10-07 | 1466 | 4774041 | 1675 | 115329256 | 24.10 | 24.70 | 23.30 | 23.50 | 0.30 | -1.26% | 23.50 | 2 | 23.55 | 7 | 25.27 |
2013-10-08 | 1466 | 2572876 | 1007 | 61048752 | 23.70 | 24.20 | 23.30 | 23.45 | 0.05 | -0.21% | 23.45 | 18 | 23.50 | 19 | 25.22 |
2013-10-09 | 1466 | 4327030 | 1533 | 103315802 | 23.45 | 24.35 | 23.40 | 23.50 | 0.05 | 0.21% | 23.50 | 31 | 23.70 | 5 | 25.27 |
2013-10-11 | 1466 | 4677814 | 1561 | 104448475 | 24.00 | 24.00 | 21.90 | 21.90 | 1.60 | -6.81% | 0.00 | 0 | 21.90 | 401 | 23.55 |
2013-10-14 | 1466 | 1948660 | 751 | 41879081 | 21.55 | 21.90 | 21.10 | 21.55 | 0.35 | -1.6% | 21.50 | 26 | 21.55 | 15 | 23.17 |
2013-10-15 | 1466 | 1276518 | 533 | 27860489 | 21.65 | 22.15 | 21.55 | 21.90 | 0.35 | 1.62% | 21.90 | 1 | 21.95 | 12 | 23.55 |
2013-10-16 | 1466 | 1031900 | 456 | 22150621 | 22.05 | 22.05 | 21.30 | 21.40 | 0.50 | -2.28% | 21.40 | 18 | 21.50 | 1 | 23.01 |
2013-10-17 | 1466 | 449482 | 232 | 9679936 | 21.75 | 21.90 | 21.40 | 21.50 | 0.10 | 0.47% | 21.50 | 65 | 21.60 | 16 | 23.12 |
2013-10-18 | 1466 | 1481208 | 637 | 32648667 | 21.50 | 22.40 | 21.45 | 21.85 | 0.35 | 1.63% | 21.85 | 13 | 21.95 | 2 | 23.49 |
2013-10-21 | 1466 | 392321 | 192 | 8599731 | 21.95 | 22.10 | 21.75 | 21.80 | 0.05 | -0.23% | 21.80 | 9 | 21.90 | 2 | 23.44 |
2013-10-22 | 1466 | 567448 | 249 | 12184284 | 21.80 | 21.80 | 21.30 | 21.35 | 0.45 | -2.06% | 21.35 | 1 | 21.40 | 1 | 22.96 |
2013-10-23 | 1466 | 404389 | 185 | 8641369 | 21.45 | 21.65 | 21.15 | 21.15 | 0.20 | -0.94% | 21.15 | 2 | 21.20 | 15 | 22.74 |
2013-10-24 | 1466 | 278780 | 122 | 5916905 | 21.10 | 21.45 | 21.10 | 21.25 | 0.10 | 0.47% | 21.25 | 19 | 21.40 | 4 | 22.85 |
2013-10-25 | 1466 | 267306 | 139 | 5741102 | 21.25 | 21.80 | 21.25 | 21.40 | 0.15 | 0.71% | 21.40 | 16 | 21.50 | 11 | 23.01 |
2013-10-28 | 1466 | 349443 | 195 | 7564154 | 21.60 | 21.90 | 21.35 | 21.50 | 0.10 | 0.47% | 21.50 | 17 | 21.55 | 3 | 23.12 |
2013-10-29 | 1466 | 1235579 | 572 | 27272594 | 21.50 | 22.65 | 21.35 | 22.20 | 0.70 | 3.26% | 22.20 | 6 | 22.25 | 6 | 23.87 |
2013-10-30 | 1466 | 964200 | 400 | 21318758 | 22.45 | 22.50 | 21.75 | 21.90 | 0.30 | -1.35% | 21.85 | 8 | 21.95 | 1 | 23.55 |
2013-10-31 | 1466 | 400327 | 245 | 8674562 | 21.90 | 21.90 | 21.50 | 21.60 | 0.30 | -1.37% | 21.60 | 40 | 21.70 | 13 | 23.23 |
2013-11-01 | 1466 | 678466 | 243 | 14554374 | 21.60 | 21.85 | 21.20 | 21.50 | 0.10 | -0.46% | 21.40 | 1 | 21.50 | 15 | 23.12 |
2013-11-04 | 1466 | 228127 | 113 | 4881141 | 21.50 | 21.60 | 21.30 | 21.35 | 0.15 | -0.7% | 21.35 | 13 | 21.45 | 2 | 22.96 |
2013-11-05 | 1466 | 262976 | 134 | 5612640 | 21.50 | 21.60 | 21.25 | 21.30 | 0.05 | -0.23% | 21.30 | 28 | 21.35 | 1 | 22.90 |
2013-11-06 | 1466 | 1706745 | 666 | 34680621 | 21.30 | 21.30 | 19.85 | 20.30 | 1.00 | -4.69% | 20.15 | 10 | 20.30 | 29 | 21.83 |
2013-11-07 | 1466 | 1671100 | 916 | 32852850 | 20.30 | 20.45 | 19.20 | 19.45 | 0.85 | -4.19% | 19.45 | 31 | 19.50 | 40 | 20.91 |
2013-11-08 | 1466 | 651120 | 215 | 12692247 | 19.50 | 19.75 | 19.30 | 19.30 | 0.15 | -0.77% | 19.25 | 3 | 19.30 | 28 | 20.75 |
2013-11-11 | 1466 | 1044680 | 484 | 21069265 | 20.05 | 20.50 | 19.80 | 20.10 | 0.80 | 4.15% | 20.10 | 20 | 20.15 | 2 | 21.61 |
2013-11-12 | 1466 | 366000 | 170 | 7331150 | 20.30 | 20.50 | 19.80 | 20.00 | 0.10 | -0.5% | 20.00 | 22 | 20.15 | 15 | 21.51 |
2013-11-13 | 1466 | 478585 | 227 | 9804374 | 20.00 | 20.75 | 20.00 | 20.40 | 0.40 | 2% | 20.40 | 13 | 20.50 | 32 | 21.94 |
2013-11-14 | 1466 | 272120 | 119 | 5571111 | 20.50 | 20.80 | 20.15 | 20.15 | 0.25 | -1.23% | 20.15 | 24 | 20.50 | 3 | 21.67 |
2013-11-15 | 1466 | 215000 | 109 | 4394300 | 20.30 | 20.60 | 20.30 | 20.50 | 0.35 | 1.74% | 20.45 | 11 | 20.50 | 6 | 19.16 |
2013-11-18 | 1466 | 110201 | 54 | 2253639 | 20.60 | 20.75 | 20.35 | 20.35 | 0.15 | -0.73% | 20.30 | 18 | 20.35 | 2 | 19.02 |
2013-11-19 | 1466 | 186283 | 80 | 3806809 | 20.50 | 20.50 | 20.30 | 20.45 | 0.10 | 0.49% | 20.45 | 1 | 20.50 | 1 | 19.11 |
2013-11-20 | 1466 | 2965310 | 1181 | 64348120 | 20.50 | 21.85 | 20.50 | 21.85 | 1.40 | 6.85% | 21.85 | 487 | 0.00 | 0 | 20.42 |
2013-11-21 | 1466 | 1793001 | 792 | 38122871 | 21.85 | 21.90 | 20.85 | 20.85 | 1.00 | -4.58% | 20.85 | 9 | 21.00 | 2 | 19.49 |
2013-11-22 | 1466 | 855719 | 345 | 17713353 | 21.00 | 21.15 | 20.35 | 20.45 | 0.40 | -1.92% | 20.45 | 2 | 20.50 | 8 | 19.11 |
2013-11-25 | 1466 | 842224 | 451 | 17438854 | 20.10 | 21.35 | 20.10 | 20.50 | 0.05 | 0.24% | 20.50 | 5 | 20.60 | 1 | 19.16 |
2013-11-26 | 1466 | 639850 | 311 | 13217159 | 20.60 | 21.00 | 20.25 | 20.75 | 0.25 | 1.22% | 20.75 | 2 | 20.85 | 1 | 19.39 |
2013-11-27 | 1466 | 469252 | 305 | 9788878 | 20.75 | 21.10 | 20.55 | 20.90 | 0.15 | 0.72% | 20.90 | 11 | 20.95 | 1 | 19.53 |
2013-11-28 | 1466 | 692835 | 306 | 14691846 | 21.10 | 21.40 | 20.90 | 20.90 | 0.00 | 0% | 20.90 | 3 | 21.20 | 4 | 19.53 |
2013-11-29 | 1466 | 486000 | 186 | 10226500 | 21.35 | 21.35 | 20.90 | 21.00 | 0.10 | 0.48% | 21.00 | 5 | 21.05 | 1 | 19.63 |
2013-12-02 | 1466 | 352038 | 148 | 7335185 | 21.05 | 21.10 | 20.60 | 20.85 | 0.15 | -0.71% | 20.75 | 6 | 20.85 | 4 | 19.49 |
2013-12-03 | 1466 | 333278 | 145 | 6894648 | 20.75 | 20.85 | 20.60 | 20.65 | 0.20 | -0.96% | 20.60 | 51 | 20.75 | 3 | 19.30 |
2013-12-04 | 1466 | 574835 | 236 | 11731800 | 20.60 | 20.60 | 20.30 | 20.45 | 0.20 | -0.97% | 20.40 | 12 | 20.45 | 18 | 19.11 |
2013-12-05 | 1466 | 360285 | 118 | 7401685 | 20.40 | 20.65 | 20.40 | 20.45 | 0.00 | 0% | 20.45 | 15 | 20.50 | 2 | 19.11 |
2013-12-06 | 1466 | 345056 | 151 | 7011024 | 20.45 | 20.50 | 20.15 | 20.25 | 0.20 | -0.98% | 20.25 | 6 | 20.35 | 7 | 18.93 |
2013-12-09 | 1466 | 301000 | 118 | 6124450 | 20.25 | 20.50 | 20.25 | 20.30 | 0.05 | 0.25% | 20.30 | 19 | 20.35 | 2 | 18.97 |
2013-12-10 | 1466 | 292120 | 162 | 6018747 | 20.30 | 20.80 | 20.30 | 20.50 | 0.20 | 0.99% | 20.50 | 1 | 20.55 | 11 | 19.16 |
2013-12-11 | 1466 | 872400 | 345 | 17391107 | 20.05 | 20.25 | 19.80 | 19.90 | 0.60 | -2.93% | 19.90 | 37 | 19.95 | 12 | 18.60 |
2013-12-12 | 1466 | 705344 | 273 | 13835776 | 19.90 | 19.90 | 19.45 | 19.60 | 0.30 | -1.51% | 19.60 | 59 | 19.70 | 13 | 18.32 |
2013-12-13 | 1466 | 331730 | 150 | 6490257 | 19.60 | 19.65 | 19.45 | 19.60 | 0.00 | 0% | 19.55 | 9 | 19.65 | 2 | 18.32 |
2013-12-16 | 1466 | 668197 | 250 | 12886662 | 19.60 | 19.60 | 19.10 | 19.10 | 0.50 | -2.55% | 19.10 | 68 | 19.25 | 6 | 17.85 |
2013-12-17 | 1466 | 390879 | 148 | 7555676 | 19.10 | 19.55 | 19.05 | 19.30 | 0.20 | 1.05% | 19.30 | 3 | 19.40 | 2 | 18.04 |
2013-12-18 | 1466 | 253605 | 99 | 4938464 | 19.30 | 19.65 | 19.30 | 19.35 | 0.05 | 0.26% | 19.35 | 3 | 19.50 | 21 | 18.08 |
2013-12-19 | 1466 | 188518 | 89 | 3678918 | 19.45 | 19.65 | 19.40 | 19.40 | 0.05 | 0.26% | 19.40 | 21 | 19.45 | 1 | 18.13 |
2013-12-20 | 1466 | 161501 | 79 | 3146666 | 19.40 | 19.65 | 19.40 | 19.45 | 0.05 | 0.26% | 19.45 | 2 | 19.50 | 35 | 18.18 |
2013-12-23 | 1466 | 395100 | 152 | 7678475 | 19.65 | 19.65 | 19.25 | 19.25 | 0.20 | -1.03% | 19.25 | 21 | 19.35 | 4 | 17.99 |
2013-12-24 | 1466 | 924641 | 481 | 18477636 | 19.50 | 20.20 | 19.30 | 19.90 | 0.65 | 3.38% | 19.90 | 27 | 19.95 | 2 | 18.60 |
2013-12-25 | 1466 | 999501 | 426 | 20143395 | 20.20 | 20.60 | 19.90 | 19.90 | 0.00 | 0% | 19.90 | 4 | 20.05 | 2 | 18.60 |
2013-12-26 | 1466 | 538951 | 282 | 10676832 | 20.20 | 20.20 | 19.55 | 19.70 | 0.20 | -1.01% | 19.70 | 11 | 19.75 | 6 | 18.41 |
2013-12-27 | 1466 | 833810 | 349 | 16253684 | 19.60 | 19.80 | 19.35 | 19.55 | 0.15 | -0.76% | 19.55 | 10 | 19.60 | 25 | 18.27 |
2013-12-30 | 1466 | 553111 | 193 | 10833180 | 19.45 | 19.80 | 19.45 | 19.65 | 0.10 | 0.51% | 19.65 | 32 | 19.70 | 11 | 18.36 |
2013-12-31 | 1466 | 170919 | 110 | 3353119 | 19.60 | 19.65 | 19.55 | 19.65 | 0.00 | 0% | 19.65 | 5 | 19.70 | 6 | 18.36 |
2013-12-31 | 1466 | 170919 | 110 | 3353119 | 19.60 | 19.65 | 19.55 | 19.65 | 0.00 | 0% | 19.65 | 5 | 19.70 | 6 | 18.36 |