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12345678910111213141516171819202122232425262728293031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,

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 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