智邦(2345)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　16.45
0
0%		16.35
-0.1
-0.61%		16.35
0
0%		 　16.35
0
0%		16.25
-0.1
-0.61%		16.25
0
0%		16.20
-0.05
-0.31%		16.30
0.1
0.62%		 　16.15
-0.15
-0.92%		16.15
0
0%		16.15
0
0%		15.70
-0.45
-2.79%		16.20
0.5
3.18%		 　16.10
-0.1
-0.62%		16.25
0.15
0.93%		16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		15.90
-0.2
-1.24%		 　15.95
0.05
0.31%		16.25
0.3
1.88%		16.20
-0.05
-0.31%		16.00
-0.2
-1.23%		16.17
2 月16.15
0.15
0.94%		 　16.40
0.25
1.55%		16.20
-0.2
-1.22%		16.20
0
0%		 　　　　　　　　　　15.85
-0.35
-2.16%		15.75
-0.1
-0.63%		15.85
0.1
0.63%		15.90
0.05
0.32%		15.70
-0.2
-1.26%		15.75
0.05
0.32%		 15.85
0.1
0.63%		15.90
0.05
0.32%		15.75
-0.15
-0.94%		 15.95
3 月15.90
0.15
0.95%		 　15.85
-0.05
-0.31%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		15.85
0.05
0.32%		16.05
0.2
1.26%		 　16.00
-0.05
-0.31%		16.10
0.1
0.63%		16.05
-0.05
-0.31%		16.10
0.05
0.31%		16.35
0.25
1.55%		 　15.85
-0.5
-3.06%		16.10
0.25
1.58%		16.10
0
0%		16.10
0
0%		16.05
-0.05
-0.31%		 　16.10
0.05
0.31%		16.15
0.05
0.31%		17.25
1.1
6.81%		17.45
0.2
1.16%		17.35
-0.1
-0.57%		 16.25
4 月17.20
-0.15
-0.86%		17.15
-0.05
-0.29%		17.35
0.2
1.17%		 　　　17.15
-0.2
-1.15%		17.20
0.05
0.29%		17.20
0
0%		17.50
0.3
1.74%		17.20
-0.3
-1.71%		 　17.20
0
0%		17.20
0
0%		17.40
0.2
1.16%		17.45
0.05
0.29%		17.60
0.15
0.86%		 　17.65
0.05
0.28%		17.95
0.3
1.7%		18.20
0.25
1.39%		18.00
-0.2
-1.1%		17.70
-0.3
-1.67%		 　17.85
0.15
0.85%		17.90
0.05
0.28%		 17.49
5 月　17.35
-0.55
-3.07%		17.45
0.1
0.58%		 　17.55
0.1
0.57%		17.75
0.2
1.14%		17.65
-0.1
-0.56%		18.05
0.4
2.27%		17.75
-0.3
-1.66%		 　17.45
-0.3
-1.69%		17.60
0.15
0.86%		17.80
0.2
1.14%		17.65
-0.15
-0.84%		17.85
0.2
1.13%		 　17.90
0.05
0.28%		17.85
-0.05
-0.28%		18.20
0.35
1.96%		18.00
-0.2
-1.1%		17.80
-0.2
-1.11%		 　17.75
-0.05
-0.28%		17.75
0
0%		17.80
0.05
0.28%		17.75
-0.05
-0.28%		17.90
0.15
0.85%		17.74
6 月 　18.00
0.1
0.56%		17.85
-0.15
-0.83%		18.10
0.25
1.4%		18.15
0.05
0.28%		17.80
-0.35
-1.93%		 　18.35
0.55
3.09%		18.15
-0.2
-1.09%		 17.90
-0.25
-1.38%		17.90
0
0%		 　18.10
0.2
1.12%		18.20
0.1
0.55%		18.20
0
0%		18.30
0.1
0.55%		18.45
0.15
0.82%		 　18.55
0.1
0.54%		18.50
-0.05
-0.27%		18.55
0.05
0.27%		18.60
0.05
0.27%		18.60
0
0%		 18.31
7 月19.10
0.5
2.69%		19.00
-0.1
-0.52%		18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		18.90
0
0%		 　18.90
0
0%		18.80
-0.1
-0.53%		18.75
-0.05
-0.27%		18.75
0
0%		18.70
-0.05
-0.27%		 　19.00
0.3
1.6%		18.95
-0.05
-0.26%		18.90
-0.05
-0.26%		17.50
-1.4
-7.41%		17.35
-0.15
-0.86%		 　17.55
0.2
1.15%		17.60
0.05
0.28%		17.55
-0.05
-0.28%		17.65
0.1
0.57%		17.95
0.3
1.7%		 　17.55
-0.4
-2.23%		17.75
0.2
1.14%		17.35
-0.4
-2.25%		18.31
8 月17.10
-0.25
-1.44%		17.10
0
0%		 　17.35
0.25
1.46%		17.55
0.2
1.15%		17.20
-0.35
-1.99%		17.10
-0.1
-0.58%		17.05
-0.05
-0.29%		 　16.20
-0.85
-4.99%		16.20
0
0%		16.10
-0.1
-0.62%		16.20
0.1
0.62%		16.20
0
0%		 　16.15
-0.05
-0.31%		16.15
0
0%		 16.25
0.1
0.62%		16.40
0.15
0.92%		 　16.65
0.25
1.52%		16.50
-0.15
-0.9%		16.35
-0.15
-0.91%		16.30
-0.05
-0.31%		16.45
0.15
0.92%		 16.58
9 月　16.45
0
0%		16.45
0
0%		16.30
-0.15
-0.91%		16.30
0
0%		16.35
0.05
0.31%		 　16.65
0.3
1.83%		16.35
-0.3
-1.8%		16.20
-0.15
-0.92%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.10
-0.05
-0.31%		 16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.10
0
0%		 　　　16.10
0
0%		16.25
0.15
0.93%		16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		16.20
0.1
0.62%		 　16.10
-0.1
-0.62%		 16.23
10 月16.10
0
0%		16.10
0
0%		16.30
0.2
1.24%		16.25
-0.05
-0.31%		 　16.45
0.2
1.23%		16.30
-0.15
-0.91%		16.15
-0.15
-0.92%		 16.10
-0.05
-0.31%		 　15.60
-0.5
-3.11%		15.75
0.15
0.96%		15.75
0
0%		15.90
0.15
0.95%		16.20
0.3
1.89%		 　16.05
-0.15
-0.93%		16.00
-0.05
-0.31%		15.90
-0.1
-0.63%		15.85
-0.05
-0.31%		15.80
-0.05
-0.32%		 　15.80
0
0%		15.80
0
0%		16.25
0.45
2.85%		16.05
-0.2
-1.23%		16.02
11 月15.85
-0.2
-1.25%		 　15.70
-0.15
-0.95%		15.75
0.05
0.32%		16.00
0.25
1.59%		16.05
0.05
0.31%		15.85
-0.2
-1.25%		 　15.85
0
0%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		15.65
-0.15
-0.95%		15.60
-0.05
-0.32%		 　14.90
-0.7
-4.49%		15.15
0.25
1.68%		15.10
-0.05
-0.33%		15.00
-0.1
-0.66%		14.95
-0.05
-0.33%		 　15.00
0.05
0.33%		15.15
0.15
1%		15.25
0.1
0.66%		15.25
0
0%		15.30
0.05
0.33%		 15.45
12 月　15.30
0
0%		15.30
0
0%		15.25
-0.05
-0.33%		15.20
-0.05
-0.33%		15.20
0
0%		 　15.75
0.55
3.62%		15.50
-0.25
-1.59%		15.60
0.1
0.65%		15.40
-0.2
-1.28%		15.35
-0.05
-0.32%		 　15.15
-0.2
-1.3%		15.10
-0.05
-0.33%		15.10
0
0%		15.10
0
0%		15.15
0.05
0.33%		 　15.15
0
0%		15.25
0.1
0.66%		15.40
0.15
0.98%		15.45
0.05
0.32%		15.90
0.45
2.91%		 　15.75
-0.15
-0.94%		15.75
0
0%		15.38

說明:最高漲幅:6.81%最低跌幅:-7.41% 最高價:19.10最低價:14.90平均價:16.67,灰色底表示週末,漲128天(23.3)元,跌129天(-24.05)元,平盤53天
7%=1,4%=2,3%=9,2%=19,1%=62,0%=88,-0%=1,-1%=2,-2%=2,-3%=7,-4%=14,-5%=42,-6%=61,

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 2345 3783037 1376 62348843 16.30 16.75 16.20 16.45 0.30 0% 16.45 11 16.50 81 8.80
2013-01-03 2345 2500232 853 41081998 16.60 16.60 16.30 16.35 0.10 -0.61% 16.35 10 16.40 64 8.74
2013-01-04 2345 1212385 495 19845416 16.30 16.45 16.30 16.35 0.00 0% 16.30 81 16.35 17 8.74
2013-01-07 2345 2380809 756 39186014 16.50 16.65 16.35 16.35 0.00 0% 16.35 47 16.40 182 8.74
2013-01-08 2345 1454569 484 23660910 16.35 16.40 16.15 16.25 0.10 -0.61% 16.20 54 16.25 6 8.69
2013-01-09 2345 1475748 479 24099495 16.20 16.50 16.10 16.25 0.00 0% 16.25 63 16.35 62 8.69
2013-01-10 2345 1997124 718 32563200 16.25 16.45 16.20 16.20 0.05 -0.31% 16.20 32 16.25 33 8.66
2013-01-11 2345 1580768 491 25740237 16.40 16.40 16.20 16.30 0.10 0.62% 16.25 13 16.30 158 8.72
2013-01-14 2345 1124041 398 18177451 16.15 16.35 16.10 16.15 0.15 -0.92% 16.15 69 16.20 18 8.64
2013-01-15 2345 1151377 418 18592210 16.15 16.25 16.05 16.15 0.00 0% 16.10 55 16.15 16 8.64
2013-01-16 2345 1129598 454 18329574 16.15 16.35 16.10 16.15 0.00 0% 16.15 137 16.20 7 8.64
2013-01-17 2345 1705239 614 27081129 16.20 16.25 15.55 15.70 0.45 -2.79% 15.70 33 15.80 35 8.40
2013-01-18 2345 1875994 593 30195992 15.95 16.20 15.85 16.20 0.50 3.18% 16.15 51 16.20 41 8.66
2013-01-21 2345 622505 292 10019395 16.00 16.20 15.95 16.10 0.10 -0.62% 16.10 20 16.20 119 8.61
2013-01-22 2345 1669136 636 27103335 16.25 16.30 16.15 16.25 0.15 0.93% 16.20 19 16.25 25 8.69
2013-01-23 2345 762093 276 12369137 16.25 16.35 16.15 16.20 0.05 -0.31% 16.15 39 16.20 45 8.66
2013-01-24 2345 730104 323 11754664 16.10 16.20 16.00 16.10 0.10 -0.62% 16.05 52 16.15 49 8.61
2013-01-25 2345 1212881 436 19341742 16.20 16.20 15.85 15.90 0.20 -1.24% 15.90 53 15.95 4 8.50
2013-01-28 2345 464250 183 7409229 16.00 16.00 15.90 15.95 0.05 0.31% 15.95 63 16.00 178 8.53
2013-01-29 2345 1483577 488 24031009 16.10 16.35 16.05 16.25 0.30 1.88% 16.20 40 16.25 18 8.69
2013-01-30 2345 847967 418 13734813 16.30 16.30 16.10 16.20 0.05 -0.31% 16.15 7 16.20 65 8.66
2013-01-31 2345 1095367 410 17605922 16.20 16.20 16.00 16.00 0.20 -1.23% 16.00 7 16.05 11 8.56
2013-02-01 2345 1632305 576 26449415 16.10 16.30 16.05 16.15 0.15 0.94% 16.15 45 16.20 94 8.64
2013-02-04 2345 4523221 1392 74408194 16.40 16.55 16.35 16.40 0.25 1.55% 16.40 69 16.45 44 8.77
2013-02-05 2345 1350878 522 21960517 16.40 16.40 16.15 16.20 0.20 -1.22% 16.20 83 16.25 54 8.66
2013-02-06 2345 975169 506 15836054 16.35 16.35 16.20 16.20 0.00 0% 16.20 73 16.25 30 8.66
2013-02-18 2345 2680372 937 42622022 16.10 16.10 15.80 15.85 0.35 -2.16% 15.80 85 15.85 52 8.48
2013-02-19 2345 2164691 808 34021183 15.85 15.85 15.60 15.75 0.10 -0.63% 15.75 129 15.80 2 8.42
2013-02-20 2345 1620679 599 25726012 15.80 15.95 15.80 15.85 0.10 0.63% 15.85 74 15.90 66 8.48
2013-02-21 2345 1148125 403 18148819 15.85 15.90 15.70 15.90 0.05 0.32% 15.85 15 15.90 49 8.50
2013-02-22 2345 1564879 522 24617637 15.80 15.85 15.70 15.70 0.20 -1.26% 15.70 33 15.75 1 8.40
2013-02-23 2345 837381 298 13241041 15.80 15.90 15.75 15.75 0.05 0.32% 15.75 70 15.85 72 8.42
2013-02-25 2345 982827 411 15578507 15.70 15.90 15.70 15.85 0.10 0.63% 15.85 26 15.90 48 8.48
2013-02-26 2345 1322397 579 21055868 15.85 16.05 15.75 15.90 0.05 0.32% 15.85 67 15.90 51 8.50
2013-02-27 2345 1115941 436 17630359 15.80 16.00 15.75 15.75 0.15 -0.94% 15.75 82 15.85 23 8.42
2013-03-01 2345 1044091 377 16562281 15.80 15.95 15.75 15.90 0.15 0.95% 15.85 94 15.90 25 8.50
2013-03-04 2345 1609458 448 25510432 15.90 15.95 15.75 15.85 0.05 -0.31% 15.85 108 15.90 146 8.48
2013-03-05 2345 1637229 568 26075918 15.90 16.05 15.85 15.90 0.05 0.32% 15.90 24 15.95 45 8.50
2013-03-06 2345 1767457 621 27971668 16.00 16.00 15.70 15.80 0.10 -0.63% 15.80 20 15.85 88 8.45
2013-03-07 2345 982849 459 15535653 15.90 15.90 15.75 15.85 0.05 0.32% 15.85 3 15.90 117 8.48
2013-03-08 2345 2687672 772 42990852 15.90 16.15 15.80 16.05 0.20 1.26% 16.05 18 16.10 181 8.58
2013-03-11 2345 1708392 505 27316267 16.15 16.15 15.80 16.00 0.05 -0.31% 16.00 55 16.05 13 8.56
2013-03-12 2345 1996079 620 32122664 16.20 16.20 16.00 16.10 0.10 0.63% 16.05 25 16.10 30 8.61
2013-03-13 2345 1289757 442 20798812 16.20 16.25 16.00 16.05 0.05 -0.31% 16.05 22 16.10 34 8.58
2013-03-14 2345 994742 436 16015572 16.20 16.20 16.00 16.10 0.05 0.31% 16.10 46 16.15 129 8.61
2013-03-15 2345 4056320 1186 65956330 16.10 16.50 16.05 16.35 0.25 1.55% 16.30 45 16.35 66 8.74
2013-03-18 2345 2977871 985 47592543 16.30 16.30 15.75 15.85 0.50 -3.06% 15.85 66 15.90 26 8.48
2013-03-19 2345 923827 514 14799882 15.90 16.15 15.90 16.10 0.25 1.58% 16.05 6 16.10 94 8.61
2013-03-20 2345 1988437 711 31807192 16.10 16.15 15.80 16.10 0.00 0% 16.05 6 16.10 79 8.61
2013-03-21 2345 1536544 428 24839022 16.10 16.25 16.05 16.10 0.00 0% 16.10 103 16.15 50 8.61
2013-03-22 2345 1495141 470 24051902 16.05 16.20 16.00 16.05 0.05 -0.31% 16.05 8 16.10 50 8.58
2013-03-25 2345 1463203 391 23516998 16.10 16.15 16.00 16.10 0.05 0.31% 16.05 183 16.10 76 8.61
2013-03-26 2345 1915605 474 30874380 16.10 16.20 16.05 16.15 0.05 0.31% 16.10 98 16.15 6 8.64
2013-03-27 2345 14992711 4084 253859204 16.65 17.25 16.65 17.25 1.10 6.81% 17.25 20999 0.00 0 9.22
2013-03-28 2345 16322745 4573 284721894 17.50 17.60 17.30 17.45 0.20 1.16% 17.45 9 17.50 495 9.33
2013-03-29 2345 6836909 2251 117998561 17.45 17.45 17.10 17.35 0.10 -0.57% 17.35 176 17.40 162 9.28
2013-04-01 2345 4888874 1457 83697933 17.35 17.35 17.00 17.20 0.15 -0.86% 17.15 7 17.20 23 9.20
2013-04-02 2345 5978385 2185 103296993 17.10 17.45 17.05 17.15 0.05 -0.29% 17.15 26 17.20 169 10.27
2013-04-03 2345 3326135 1140 57576426 17.30 17.40 17.25 17.35 0.20 1.17% 17.30 73 17.35 91 10.39
2013-04-08 2345 5442590 2575 93166855 17.15 17.35 16.75 17.15 0.20 -1.15% 17.15 38 17.20 49 10.27
2013-04-09 2345 2467563 1019 42437624 17.15 17.35 17.10 17.20 0.05 0.29% 17.15 65 17.20 142 10.30
2013-04-10 2345 2598761 944 44759927 17.30 17.35 17.15 17.20 0.00 0% 17.15 105 17.20 23 10.30
2013-04-11 2345 5793174 2055 100654885 17.20 17.65 17.05 17.50 0.30 1.74% 17.45 20 17.50 124 10.48
2013-04-12 2345 1782491 805 30897333 17.50 17.50 17.20 17.20 0.30 -1.71% 17.20 75 17.25 9 10.30
2013-04-15 2345 1681137 634 28978201 17.20 17.35 17.15 17.20 0.00 0% 17.15 88 17.20 37 10.30
2013-04-16 2345 1262516 515 21637024 17.10 17.30 17.00 17.20 0.00 0% 17.20 21 17.25 103 10.30
2013-04-17 2345 1963394 843 34086698 17.30 17.45 17.25 17.40 0.20 1.16% 17.35 18 17.40 57 10.42
2013-04-18 2345 4086253 1657 71941400 17.40 17.75 17.35 17.45 0.05 0.29% 17.45 70 17.50 51 10.45
2013-04-19 2345 2425519 915 42570179 17.60 17.65 17.45 17.60 0.15 0.86% 17.55 42 17.60 243 10.54
2013-04-22 2345 2978054 1060 52719135 17.80 17.80 17.60 17.65 0.05 0.28% 17.65 48 17.70 107 10.57
2013-04-23 2345 7570783 2425 136670663 17.80 18.30 17.70 17.95 0.30 1.7% 17.95 22 18.00 25 10.75
2013-04-24 2345 6875689 2453 125938752 18.00 18.50 18.00 18.20 0.25 1.39% 18.15 151 18.20 117 10.90
2013-04-25 2345 3350428 1279 60539804 18.00 18.25 17.85 18.00 0.20 -1.1% 18.00 31 18.05 22 10.78
2013-04-26 2345 4142115 1579 74034369 18.00 18.20 17.70 17.70 0.30 -1.67% 17.70 119 17.75 55 10.60
2013-04-29 2345 1951434 1773 34783582 17.75 17.95 17.65 17.85 0.15 0.85% 17.85 77 17.90 51 10.69
2013-04-30 2345 2379466 1891 42757583 17.90 18.10 17.90 17.90 0.05 0.28% 17.85 107 17.90 13 10.72
2013-05-02 2345 6424797 2534 111575411 17.65 17.70 17.10 17.35 0.55 -3.07% 17.35 146 17.40 113 10.39
2013-05-03 2345 2457028 879 42877721 17.40 17.55 17.35 17.45 0.10 0.58% 17.45 36 17.50 268 10.45
2013-05-06 2345 2695357 841 47391438 17.60 17.70 17.45 17.55 0.10 0.57% 17.55 32 17.60 262 10.51
2013-05-07 2345 3651367 1621 65037876 17.65 18.00 17.60 17.75 0.20 1.14% 17.75 16 17.80 33 10.63
2013-05-08 2345 2388796 1104 42477800 17.80 17.95 17.65 17.65 0.10 -0.56% 17.65 26 17.70 7 10.57
2013-05-09 2345 6838367 1874 123407364 17.90 18.20 17.75 18.05 0.40 2.27% 18.00 118 18.05 64 10.81
2013-05-10 2345 2358616 894 41789506 17.65 17.85 17.65 17.75 0.30 -1.66% 17.70 158 17.75 59 10.63
2013-05-13 2345 2033004 795 35508058 17.75 17.80 17.35 17.45 0.30 -1.69% 17.45 42 17.50 111 10.45
2013-05-14 2345 1897303 786 33291247 17.65 17.65 17.45 17.60 0.15 0.86% 17.55 5 17.60 17 10.54
2013-05-15 2345 1433706 647 25407634 17.70 17.80 17.60 17.80 0.20 1.14% 17.75 4 17.80 90 10.66
2013-05-16 2345 3287584 1383 58538188 18.00 18.00 17.65 17.65 0.15 -0.84% 17.65 171 17.70 1 11.46
2013-05-17 2345 2183667 767 38897633 17.80 17.90 17.70 17.85 0.20 1.13% 17.80 5 17.85 125 11.59
2013-05-20 2345 2009843 849 35983645 17.85 17.95 17.80 17.90 0.05 0.28% 17.85 57 17.90 8 11.62
2013-05-21 2345 1909627 1836 34222424 18.00 18.00 17.80 17.85 0.05 -0.28% 17.85 99 17.90 5 11.59
2013-05-22 2345 5596180 1666 101497328 17.95 18.25 17.90 18.20 0.35 1.96% 18.15 29 18.20 397 11.82
2013-05-23 2345 3876583 1467 70485173 18.20 18.35 18.00 18.00 0.20 -1.1% 18.00 285 18.05 5 11.69
2013-05-24 2345 2160362 860 38562550 18.00 18.05 17.70 17.80 0.20 -1.11% 17.80 19 17.85 55 11.56
2013-05-27 2345 853664 369 15193140 17.70 17.90 17.70 17.75 0.05 -0.28% 17.75 51 17.80 10 11.53
2013-05-28 2345 955802 426 16989975 17.75 17.85 17.70 17.75 0.00 0% 17.75 155 17.80 7 11.53
2013-05-29 2345 1348721 1546 24126125 17.85 18.00 17.80 17.80 0.05 0.28% 17.80 161 17.85 3 11.56
2013-05-30 2345 1090839 506 19428374 17.90 17.95 17.70 17.75 0.05 -0.28% 17.75 103 17.80 3 11.53
2013-05-31 2345 2895042 1863 52028389 17.80 18.15 17.80 17.90 0.15 0.85% 17.85 49 17.90 13 11.62
2013-06-03 2345 1426241 572 25596138 17.80 18.10 17.70 18.00 0.10 0.56% 18.00 68 18.05 10 11.69
2013-06-04 2345 1749296 958 31328827 18.00 18.05 17.80 17.85 0.15 -0.83% 17.85 26 17.90 4 11.59
2013-06-05 2345 2425526 923 43670168 17.80 18.10 17.75 18.10 0.25 1.4% 18.05 85 18.10 172 11.75
2013-06-06 2345 4038339 1378 73273106 18.00 18.20 18.00 18.15 0.05 0.28% 18.10 143 18.15 49 11.79
2013-06-07 2345 2765843 2061 49931779 18.20 18.30 17.80 17.80 0.35 -1.93% 17.80 127 17.90 11 11.56
2013-06-10 2345 7733919 2444 142210704 18.10 18.65 18.10 18.35 0.55 3.09% 18.30 23 18.35 42 11.92
2013-06-11 2345 2786517 999 51062221 18.35 18.55 18.15 18.15 0.20 -1.09% 18.15 58 18.20 7 11.79
2013-06-13 2345 2807715 1103 50353841 17.85 18.05 17.85 17.90 0.25 -1.38% 17.90 14 17.95 1 11.62
2013-06-14 2345 1509022 1730 27095390 18.00 18.10 17.85 17.90 0.00 0% 17.85 101 17.90 21 11.62
2013-06-17 2345 1650465 575 29903370 18.10 18.25 18.05 18.10 0.20 1.12% 18.05 136 18.10 9 11.75
2013-06-18 2345 2262998 790 41241703 18.10 18.35 18.05 18.20 0.10 0.55% 18.20 11 18.25 2 11.82
2013-06-19 2345 2553281 858 46706737 18.35 18.45 18.15 18.20 0.00 0% 18.15 29 18.20 113 11.82
2013-06-20 2345 2286359 757 41634576 18.00 18.35 18.00 18.30 0.10 0.55% 18.25 46 18.30 203 11.88
2013-06-21 2345 3389872 1096 61841638 18.00 18.60 17.85 18.45 0.15 0.82% 18.40 10 18.45 123 11.98
2013-06-24 2345 5356479 1934 100063721 18.50 18.90 18.40 18.55 0.10 0.54% 18.55 56 18.60 18 12.05
2013-06-25 2345 3417984 1126 63210249 18.50 18.75 18.15 18.50 0.05 -0.27% 18.45 48 18.50 15 12.01
2013-06-26 2345 4019281 1714 74738378 18.80 18.80 18.40 18.55 0.05 0.27% 18.50 22 18.55 177 12.05
2013-06-27 2345 3414822 1251 63484801 18.55 18.70 18.45 18.60 0.05 0.27% 18.55 44 18.60 1 12.08
2013-06-28 2345 2372105 837 44306446 18.60 18.80 18.55 18.60 0.00 0% 18.60 75 18.65 6 12.08
2013-07-01 2345 5299441 1805 100887179 18.60 19.20 18.60 19.10 0.50 2.69% 19.05 16 19.10 11 12.40
2013-07-02 2345 3134228 1336 59495945 19.20 19.20 18.80 19.00 0.10 -0.52% 19.00 95 19.05 126 12.34
2013-07-03 2345 1952698 901 36879280 19.00 19.00 18.70 18.95 0.05 -0.26% 18.95 37 19.00 122 12.31
2013-07-04 2345 1473531 445 27866200 19.00 19.00 18.85 18.90 0.05 -0.26% 18.90 189 18.95 2 12.27
2013-07-05 2345 1470076 505 27849871 18.90 19.05 18.90 18.90 0.00 0% 18.90 1263 18.95 12 12.27
2013-07-08 2345 1395219 634 26402510 19.00 19.05 18.80 18.90 0.00 0% 18.85 112 18.90 1 12.27
2013-07-09 2345 1750982 760 32939257 18.95 18.95 18.60 18.80 0.10 -0.53% 18.80 60 18.90 45 12.21
2013-07-10 2345 1404083 432 26444589 18.70 18.95 18.70 18.75 0.05 -0.27% 18.75 75 18.85 40 12.18
2013-07-11 2345 2703750 803 50759214 18.85 18.90 18.65 18.75 0.00 0% 18.75 5 18.80 198 12.18
2013-07-12 2345 1925000 649 36007450 18.75 18.80 18.65 18.70 0.05 -0.27% 18.65 68 18.70 8 12.14
2013-07-15 2345 3048935 855 57497553 18.70 19.00 18.70 19.00 0.30 1.6% 18.95 4 19.00 414 12.34
2013-07-16 2345 3512314 1234 66512702 19.00 19.00 18.85 18.95 0.05 -0.26% 18.90 741 18.95 81 12.31
2013-07-17 2345 5098691 1614 96468601 18.90 19.00 18.80 18.90 0.05 -0.26% 18.90 80 18.95 85 12.27
2013-07-18 2345 3317491 1526 58432733 17.60 17.80 17.50 17.50 0.00 -7.41% 17.50 316 17.55 5 11.36
2013-07-19 2345 2027733 794 35309797 17.65 17.65 17.30 17.35 0.15 -0.86% 17.35 3 17.40 1 11.27
2013-07-22 2345 3046817 774 53212177 17.40 17.70 17.35 17.55 0.20 1.15% 17.50 9 17.55 117 11.40
2013-07-23 2345 1555493 625 27355768 17.65 17.70 17.50 17.60 0.05 0.28% 17.55 35 17.60 52 11.43
2013-07-24 2345 1210294 441 21298320 17.70 17.70 17.50 17.55 0.05 -0.28% 17.55 137 17.60 97 11.40
2013-07-25 2345 2048845 624 36112720 17.65 17.80 17.50 17.65 0.10 0.57% 17.65 126 17.70 6 11.46
2013-07-26 2345 4112805 1237 74007604 17.80 18.10 17.75 17.95 0.30 1.7% 17.95 20 18.00 100 11.66
2013-07-29 2345 2034112 853 35959557 17.80 17.95 17.40 17.55 0.40 -2.23% 17.55 57 17.60 34 11.40
2013-07-30 2345 1217793 488 21405738 17.55 17.75 17.45 17.75 0.20 1.14% 17.70 1 17.75 77 11.53
2013-07-31 2345 1502281 623 26126237 17.70 17.70 17.25 17.35 0.40 -2.25% 17.30 63 17.35 76 11.27
2013-08-01 2345 1455725 606 24999841 17.35 17.40 17.10 17.10 0.25 -1.44% 17.05 120 17.10 7 11.10
2013-08-02 2345 1705630 554 29381017 17.20 17.35 17.10 17.10 0.00 0% 17.10 321 17.15 14 11.10
2013-08-05 2345 1064973 553 18379125 17.20 17.40 17.15 17.35 0.25 1.46% 17.35 50 17.40 73 11.27
2013-08-06 2345 2934086 829 51474690 17.30 17.70 17.30 17.55 0.20 1.15% 17.50 114 17.55 73 11.40
2013-08-07 2345 1602478 445 27676718 17.40 17.45 17.10 17.20 0.35 -1.99% 17.15 98 17.20 4 11.17
2013-08-08 2345 1317252 549 22510884 17.10 17.30 17.00 17.10 0.10 -0.58% 17.05 5 17.10 6 11.10
2013-08-09 2345 971467 381 16657902 17.20 17.30 17.05 17.05 0.05 -0.29% 17.05 28 17.10 8 11.07
2013-08-12 2345 3070436 1226 50174545 17.00 17.00 16.15 16.20 0.85 -4.99% 16.20 40 16.25 45 10.52
2013-08-13 2345 1072475 497 17402839 16.20 16.30 16.10 16.20 0.00 0% 16.20 160 16.30 165 10.52
2013-08-14 2345 1140004 424 18419254 16.30 16.30 16.05 16.10 0.10 -0.62% 16.10 64 16.15 52 10.45
2013-08-15 2345 1126043 453 18268783 16.00 16.35 16.00 16.20 0.10 0.62% 16.15 57 16.20 50 10.52
2013-08-16 2345 1204429 543 19494992 16.00 16.30 16.00 16.20 0.00 0% 16.15 29 16.20 44 10.45
2013-08-19 2345 556021 363 9028029 16.20 16.35 16.10 16.15 0.05 -0.31% 16.10 75 16.15 4 10.42
2013-08-20 2345 836032 617 13561906 16.15 16.40 16.05 16.15 0.00 0% 16.15 28 16.20 63 10.42
2013-08-22 2345 682026 415 11032913 16.15 16.30 16.00 16.25 0.10 0.62% 16.20 25 16.25 25 10.48
2013-08-23 2345 988296 430 16248117 16.35 16.50 16.35 16.40 0.15 0.92% 16.40 10 16.45 2 10.58
2013-08-26 2345 1160107 551 19313662 16.50 16.75 16.50 16.65 0.25 1.52% 16.65 32 16.70 38 10.74
2013-08-27 2345 581231 260 9650084 16.65 16.80 16.45 16.50 0.15 -0.9% 16.50 17 16.55 3 10.65
2013-08-28 2345 596745 228 9764012 16.50 16.50 16.30 16.35 0.15 -0.91% 16.35 10 16.40 41 10.55
2013-08-29 2345 625889 300 10231346 16.30 16.45 16.30 16.30 0.05 -0.31% 16.30 103 16.35 1 10.52
2013-08-30 2345 660658 320 10841047 16.30 16.60 16.25 16.45 0.15 0.92% 16.40 87 16.50 18 10.61
2013-09-02 2345 724776 351 12000102 16.45 16.80 16.45 16.45 0.00 0% 16.40 79 16.45 33 10.61
2013-09-03 2345 980577 466 16150280 16.60 16.65 16.35 16.45 0.00 0% 16.45 65 16.50 24 10.61
2013-09-04 2345 858366 450 14031090 16.55 16.55 16.20 16.30 0.15 -0.91% 16.30 70 16.35 16 10.52
2013-09-05 2345 1311806 503 21413940 16.30 16.40 16.20 16.30 0.00 0% 16.30 2 16.35 16 10.52
2013-09-06 2345 753673 291 12314311 16.40 16.40 16.30 16.35 0.05 0.31% 16.35 15 16.40 46 10.55
2013-09-09 2345 2234962 793 36818359 16.35 16.70 16.30 16.65 0.30 1.83% 16.60 61 16.65 41 10.74
2013-09-10 2345 1323790 578 21912450 16.70 16.75 16.35 16.35 0.30 -1.8% 16.35 52 16.40 6 10.55
2013-09-11 2345 860971 420 13924920 16.35 16.35 16.10 16.20 0.15 -0.92% 16.15 53 16.20 7 10.45
2013-09-12 2345 1421719 800 22927004 16.10 16.25 16.05 16.10 0.10 -0.62% 16.10 109 16.15 7 10.39
2013-09-13 2345 711647 257 11446246 16.10 16.20 16.00 16.15 0.05 0.31% 16.10 91 16.15 71 10.42
2013-09-14 2345 500321 180 8053414 16.10 16.20 16.05 16.10 0.05 -0.31% 16.05 96 16.10 87 10.39
2013-09-16 2345 1030279 483 16614926 16.05 16.20 16.05 16.15 0.05 0.31% 16.15 29 16.20 122 10.42
2013-09-17 2345 590526 258 9497636 16.15 16.15 16.05 16.10 0.05 -0.31% 16.10 9 16.15 42 10.39
2013-09-18 2345 596032 314 9601107 16.05 16.20 16.05 16.10 0.00 0% 16.10 14 16.20 53 10.39
2013-09-23 2345 942552 436 15232048 16.20 16.25 16.10 16.10 0.00 0% 16.10 154 16.15 4 10.39
2013-09-24 2345 632148 283 10208749 16.10 16.25 16.05 16.25 0.15 0.93% 16.20 5 16.25 59 10.48
2013-09-25 2345 706997 345 11463048 16.30 16.30 16.15 16.20 0.05 -0.31% 16.20 80 16.25 12 10.45
2013-09-26 2345 700878 349 11323134 16.30 16.30 16.10 16.10 0.10 -0.62% 16.10 83 16.15 2 10.39
2013-09-27 2345 628031 246 10144192 16.10 16.20 16.05 16.20 0.10 0.62% 16.15 56 16.20 28 10.45
2013-09-30 2345 521116 205 8394656 16.20 16.20 16.05 16.10 0.10 -0.62% 16.10 73 16.15 16 10.39
2013-10-01 2345 571439 217 9208835 16.05 16.20 16.05 16.10 0.00 0% 16.10 44 16.15 49 10.39
2013-10-02 2345 587267 318 9475122 16.10 16.20 16.10 16.10 0.00 0% 16.10 61 16.15 10 10.39
2013-10-03 2345 1349583 682 21949704 16.20 16.40 16.15 16.30 0.20 1.24% 16.30 76 16.35 19 10.52
2013-10-04 2345 930164 410 15119124 16.35 16.35 16.20 16.25 0.05 -0.31% 16.20 33 16.25 20 10.48
2013-10-07 2345 1126207 520 18487140 16.40 16.50 16.30 16.45 0.20 1.23% 16.45 17 16.50 236 10.61
2013-10-08 2345 898656 401 14671651 16.45 16.50 16.20 16.30 0.15 -0.91% 16.30 58 16.35 20 10.52
2013-10-09 2345 586505 271 9514174 16.30 16.40 16.15 16.15 0.15 -0.92% 16.15 64 16.20 39 10.42
2013-10-11 2345 853143 329 13773488 16.15 16.25 16.10 16.10 0.05 -0.31% 16.10 76 16.15 15 10.39
2013-10-14 2345 1541549 686 24338508 16.10 16.10 15.60 15.60 0.50 -3.11% 15.60 123 15.70 4 10.06
2013-10-15 2345 1023410 510 16038799 15.60 15.80 15.60 15.75 0.15 0.96% 15.70 19 15.75 39 10.16
2013-10-16 2345 626699 291 9853418 15.75 15.80 15.65 15.75 0.00 0% 15.75 1 15.80 16 10.16
2013-10-17 2345 385961 199 6126373 15.80 15.90 15.80 15.90 0.15 0.95% 15.90 23 15.95 89 10.26
2013-10-18 2345 1033870 439 16631847 15.90 16.20 15.90 16.20 0.30 1.89% 16.15 43 16.20 97 10.45
2013-10-21 2345 523728 258 8434204 16.00 16.15 16.00 16.05 0.15 -0.93% 16.05 18 16.15 86 10.35
2013-10-22 2345 412534 232 6609994 16.05 16.15 15.95 16.00 0.05 -0.31% 16.00 55 16.05 131 10.32
2013-10-23 2345 439894 210 7015850 15.90 16.05 15.90 15.90 0.10 -0.62% 15.90 55 15.95 4 10.26
2013-10-24 2345 799779 418 12675673 15.80 15.95 15.75 15.85 0.05 -0.31% 15.85 25 15.90 5 10.23
2013-10-25 2345 590005 286 9356475 15.80 16.00 15.75 15.80 0.05 -0.32% 15.80 30 15.85 18 10.19
2013-10-28 2345 796594 349 12538513 15.85 15.85 15.70 15.80 0.00 0% 15.75 27 15.80 49 10.19
2013-10-29 2345 840471 402 13185532 15.70 15.80 15.60 15.80 0.00 0% 15.70 36 15.80 157 10.19
2013-10-30 2345 2423115 848 38969154 15.75 16.35 15.75 16.25 0.45 2.85% 16.25 106 16.30 89 10.48
2013-10-31 2345 1619817 653 26257953 16.15 16.40 16.05 16.05 0.20 -1.23% 16.05 16 16.10 13 10.35
2013-11-01 2345 768866 342 12235093 16.05 16.20 15.80 15.85 0.20 -1.25% 15.85 28 15.90 41 10.23
2013-11-04 2345 664499 310 10475178 15.85 15.90 15.70 15.70 0.15 -0.95% 15.70 173 15.75 2 10.13
2013-11-05 2345 738159 334 11725939 15.95 16.00 15.75 15.75 0.05 0.32% 15.75 24 15.85 9 10.16
2013-11-06 2345 1486874 553 23745781 15.75 16.10 15.75 16.00 0.25 1.59% 15.95 9 16.00 28 10.32
2013-11-07 2345 728838 340 11677458 16.00 16.10 15.90 16.05 0.05 0.31% 16.05 1 16.10 137 10.35
2013-11-08 2345 651469 312 10364882 16.05 16.05 15.80 15.85 0.20 -1.25% 15.85 26 15.90 14 10.23
2013-11-11 2345 1222010 392 19233651 15.70 15.85 15.65 15.85 0.00 0% 15.85 89 15.90 37 10.23
2013-11-12 2345 3787249 1219 61294329 16.10 16.40 15.90 15.90 0.05 0.32% 15.90 65 16.00 10 10.26
2013-11-13 2345 741363 321 11712344 15.80 15.90 15.70 15.80 0.10 -0.63% 15.75 37 15.80 8 10.19
2013-11-14 2345 1178391 532 18516653 15.70 15.85 15.65 15.65 0.15 -0.95% 15.65 162 15.75 24 10.10
2013-11-15 2345 797076 345 12512827 15.70 15.80 15.60 15.60 0.05 -0.32% 15.60 278 15.65 6 10.06
2013-11-18 2345 2172071 1056 32897065 15.65 15.75 14.80 14.90 0.70 -4.49% 14.90 82 14.95 8 13.07
2013-11-19 2345 883400 444 13297925 14.90 15.15 14.90 15.15 0.25 1.68% 15.10 26 15.15 98 13.29
2013-11-20 2345 804207 273 12158605 15.10 15.20 15.00 15.10 0.05 -0.33% 15.10 25 15.15 47 13.25
2013-11-21 2345 792893 371 11867895 15.05 15.10 14.90 15.00 0.10 -0.66% 15.00 3 15.05 83 13.16
2013-11-22 2345 460946 280 6926686 15.00 15.15 14.95 14.95 0.05 -0.33% 14.95 46 15.00 15 13.11
2013-11-25 2345 666294 359 9980236 14.95 15.10 14.90 15.00 0.05 0.33% 14.95 16 15.00 21 13.16
2013-11-26 2345 508775 302 7677607 14.95 15.15 14.90 15.15 0.15 1% 15.10 1 15.15 87 13.29
2013-11-27 2345 890730 456 13626939 15.30 15.35 15.25 15.25 0.10 0.66% 15.25 131 15.30 9 13.38
2013-11-28 2345 613144 365 9393120 15.30 15.45 15.25 15.25 0.00 0% 15.25 102 15.35 25 13.38
2013-11-29 2345 558767 318 8544736 15.30 15.40 15.20 15.30 0.05 0.33% 15.30 25 15.35 2 13.42
2013-12-02 2345 396282 168 6047680 15.30 15.30 15.20 15.30 0.00 0% 15.25 19 15.30 68 13.42
2013-12-03 2345 459892 237 7029201 15.40 15.40 15.20 15.30 0.00 0% 15.25 22 15.30 36 13.42
2013-12-04 2345 865948 425 13171553 15.20 15.30 15.15 15.25 0.05 -0.33% 15.25 67 15.30 28 13.38
2013-12-05 2345 669532 395 10216632 15.25 15.35 15.20 15.20 0.05 -0.33% 15.20 39 15.25 3 13.33
2013-12-06 2345 1104934 253 16798042 15.20 15.30 15.15 15.20 0.00 0% 15.20 2 15.25 3 13.33
2013-12-09 2345 3632009 1251 56913875 15.30 15.95 15.30 15.75 0.55 3.62% 15.70 47 15.75 12 13.82
2013-12-10 2345 1169927 524 18180514 15.75 15.80 15.40 15.50 0.25 -1.59% 15.50 13 15.55 54 13.60
2013-12-11 2345 893193 412 13922845 15.55 15.75 15.45 15.60 0.10 0.65% 15.60 7 15.65 61 13.68
2013-12-12 2345 917791 468 14135036 15.50 15.50 15.30 15.40 0.20 -1.28% 15.40 23 15.45 12 13.51
2013-12-13 2345 551910 308 8492561 15.30 15.45 15.30 15.35 0.05 -0.32% 15.35 71 15.40 4 13.46
2013-12-16 2345 706497 304 10747048 15.40 15.40 15.15 15.15 0.20 -1.3% 15.15 33 15.20 1 13.29
2013-12-17 2345 1490673 608 22522219 15.20 15.25 15.00 15.10 0.05 -0.33% 15.10 31 15.15 14 13.25
2013-12-18 2345 1698967 641 25517305 15.10 15.15 14.95 15.10 0.00 0% 15.05 72 15.10 1 13.25
2013-12-19 2345 672943 259 10175183 15.10 15.20 15.05 15.10 0.00 0% 15.05 66 15.10 16 13.25
2013-12-20 2345 574979 219 8709224 15.15 15.20 15.10 15.15 0.05 0.33% 15.15 4 15.20 101 13.29
2013-12-23 2345 568620 280 8647704 15.15 15.25 15.15 15.15 0.00 0% 15.15 210 15.20 1 13.29
2013-12-24 2345 500106 231 7606454 15.20 15.25 15.15 15.25 0.10 0.66% 15.20 80 15.25 56 13.38
2013-12-25 2345 1140803 482 17562681 15.25 15.50 15.25 15.40 0.15 0.98% 15.35 56 15.40 3 13.51
2013-12-26 2345 549113 293 8482731 15.45 15.50 15.40 15.45 0.05 0.32% 15.40 174 15.45 19 13.55
2013-12-27 2345 2476194 769 38812510 15.45 15.90 15.35 15.90 0.45 2.91% 15.85 13 15.90 11 13.95
2013-12-30 2345 3251742 968 51661487 16.00 16.00 15.75 15.75 0.15 -0.94% 15.75 128 15.80 20 13.82
2013-12-31 2345 889818 345 14069131 15.75 15.90 15.75 15.75 0.00 0% 15.75 196 15.80 57 13.82
2013-12-31 2345 889818 345 14069131 15.75 15.90 15.75 15.75 0.00 0% 15.75 196 15.80 57 13.82