國碩(2406)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　18.15
0
0%		18.70
0.55
3.03%		20.00
1.3
6.95%		 　20.60
0.6
3%		20.30
-0.3
-1.46%		20.15
-0.15
-0.74%		20.20
0.05
0.25%		20.60
0.4
1.98%		 　21.15
0.55
2.67%		20.50
-0.65
-3.07%		20.50
0
0%		20.40
-0.1
-0.49%		20.50
0.1
0.49%		 　20.45
-0.05
-0.24%		20.50
0.05
0.24%		20.60
0.1
0.49%		20.40
-0.2
-0.97%		20.00
-0.4
-1.96%		 　20.10
0.1
0.5%		20.70
0.6
2.99%		20.80
0.1
0.48%		20.55
-0.25
-1.2%		20.31
2 月20.65
0.1
0.49%		 　21.20
0.55
2.66%		20.95
-0.25
-1.18%		20.90
-0.05
-0.24%		 　　　　　　　　　　22.35
1.45
6.94%		22.60
0.25
1.12%		22.50
-0.1
-0.44%		22.45
-0.05
-0.22%		23.40
0.95
4.23%		23.80
0.4
1.71%		 23.75
-0.05
-0.21%		23.40
-0.35
-1.47%		23.30
-0.1
-0.43%		 22.68
3 月23.75
0.45
1.93%		 　23.55
-0.2
-0.84%		23.80
0.25
1.06%		24.45
0.65
2.73%		24.00
-0.45
-1.84%		24.45
0.45
1.88%		 　24.35
-0.1
-0.41%		23.80
-0.55
-2.26%		23.60
-0.2
-0.84%		23.45
-0.15
-0.64%		22.90
-0.55
-2.35%		 　21.90
-1
-4.37%		22.60
0.7
3.2%		22.15
-0.45
-1.99%		21.45
-0.7
-3.16%		21.40
-0.05
-0.23%		 　21.65
0.25
1.17%		21.20
-0.45
-2.08%		21.65
0.45
2.12%		21.35
-0.3
-1.39%		22.35
1
4.68%		 22.78
4 月21.85
-0.5
-2.24%		21.75
-0.1
-0.46%		21.80
0.05
0.23%		 　　　20.80
-1
-4.59%		20.30
-0.5
-2.4%		20.60
0.3
1.48%		21.10
0.5
2.43%		20.90
-0.2
-0.95%		 　20.55
-0.35
-1.67%		20.50
-0.05
-0.24%		20.85
0.35
1.71%		20.90
0.05
0.24%		21.30
0.4
1.91%		 　21.25
-0.05
-0.23%		21.65
0.4
1.88%		21.70
0.05
0.23%		21.70
0
0%		22.30
0.6
2.76%		 　22.70
0.4
1.79%		22.40
-0.3
-1.32%		 21.38
5 月　22.35
-0.05
-0.22%		22.35
0
0%		 　22.30
-0.05
-0.22%		22.15
-0.15
-0.67%		22.45
0.3
1.35%		23.10
0.65
2.9%		23.10
0
0%		 　23.10
0
0%		22.85
-0.25
-1.08%		22.85
0
0%		22.55
-0.3
-1.31%		22.70
0.15
0.67%		 　22.60
-0.1
-0.44%		22.15
-0.45
-1.99%		22.20
0.05
0.23%		21.70
-0.5
-2.25%		21.45
-0.25
-1.15%		 　22.15
0.7
3.26%		21.95
-0.2
-0.9%		21.65
-0.3
-1.37%		21.85
0.2
0.92%		21.75
-0.1
-0.46%		22.36
6 月 　21.95
0.2
0.92%		21.60
-0.35
-1.59%		21.40
-0.2
-0.93%		20.95
-0.45
-2.1%		20.90
-0.05
-0.24%		 　21.30
0.4
1.91%		21.20
-0.1
-0.47%		 20.60
-0.6
-2.83%		20.80
0.2
0.97%		 　21.05
0.25
1.2%		21.20
0.15
0.71%		21.10
-0.1
-0.47%		21.15
0.05
0.24%		21.05
-0.1
-0.47%		 　20.80
-0.25
-1.19%		20.10
-0.7
-3.37%		20.55
0.45
2.24%		20.35
-0.2
-0.97%		20.40
0.05
0.25%		 20.98
7 月20.75
0.35
1.72%		20.45
-0.3
-1.45%		20.15
-0.3
-1.47%		20.25
0.1
0.5%		19.95
-0.3
-1.48%		 　19.55
-0.4
-2.01%		19.25
-0.3
-1.53%		18.75
-0.5
-2.6%		18.70
-0.05
-0.27%		19.05
0.35
1.87%		 　19.45
0.4
2.1%		19.30
-0.15
-0.77%		19.10
-0.2
-1.04%		18.55
-0.55
-2.88%		18.70
0.15
0.81%		 　18.75
0.05
0.27%		19.05
0.3
1.6%		19.05
0
0%		19.20
0.15
0.79%		19.40
0.2
1.04%		 　19.45
0.05
0.26%		19.20
-0.25
-1.29%		18.30
-0.9
-4.69%		19.32
8 月18.60
0.3
1.64%		18.60
0
0%		 　18.50
-0.1
-0.54%		18.50
0
0%		18.30
-0.2
-1.08%		18.30
0
0%		18.05
-0.25
-1.37%		 　18.05
0
0%		17.75
-0.3
-1.66%		17.65
-0.1
-0.56%		17.65
0
0%		17.70
0.05
0.28%		 　17.30
-0.4
-2.26%		16.75
-0.55
-3.18%		 16.85
0.1
0.6%		18.00
1.15
6.82%		 　18.35
0.35
1.94%		17.85
-0.5
-2.72%		17.55
-0.3
-1.68%		18.50
0.95
5.41%		18.40
-0.1
-0.54%		 17.96
9 月　18.65
0.25
1.36%		18.60
-0.05
-0.27%		18.85
0.25
1.34%		18.95
0.1
0.53%		19.35
0.4
2.11%		 　18.75
-0.6
-3.1%		18.40
-0.35
-1.87%		18.60
0.2
1.09%		18.60
0
0%		18.80
0.2
1.08%		18.75
-0.05
-0.27%		 19.15
0.4
2.13%		19.00
-0.15
-0.78%		19.40
0.4
2.11%		 　　　19.50
0.1
0.52%		19.20
-0.3
-1.54%		19.40
0.2
1.04%		18.90
-0.5
-2.58%		18.85
-0.05
-0.26%		 　18.80
-0.05
-0.27%		 18.99
10 月20.10
1.3
6.91%		20.15
0.05
0.25%		20.35
0.2
0.99%		20.85
0.5
2.46%		 　21.00
0.15
0.72%		21.05
0.05
0.24%		20.85
-0.2
-0.95%		 21.25
0.4
1.92%		 　20.60
-0.65
-3.06%		21.65
1.05
5.1%		21.85
0.2
0.92%		22.75
0.9
4.12%		22.80
0.05
0.22%		 　23.30
0.5
2.19%		23.70
0.4
1.72%		24.55
0.85
3.59%		24.75
0.2
0.81%		24.30
-0.45
-1.82%		 　23.40
-0.9
-3.7%		23.55
0.15
0.64%		23.70
0.15
0.64%		23.70
0
0%		22.21
11 月24.70
1
4.22%		 　25.60
0.9
3.64%		24.55
-1.05
-4.1%		25.65
1.1
4.48%		25.15
-0.5
-1.95%		25.00
-0.15
-0.6%		 　25.15
0.15
0.6%		24.15
-1
-3.98%		23.70
-0.45
-1.86%		23.60
-0.1
-0.42%		24.45
0.85
3.6%		 　23.80
-0.65
-2.66%		24.10
0.3
1.26%		23.80
-0.3
-1.24%		23.60
-0.2
-0.84%		24.00
0.4
1.69%		 　23.90
-0.1
-0.42%		23.90
0
0%		25.55
1.65
6.9%		26.00
0.45
1.76%		26.55
0.55
2.12%		 24.77
12 月　26.75
0.2
0.75%		28.60
1.85
6.92%		28.40
-0.2
-0.7%		28.65
0.25
0.88%		28.30
-0.35
-1.22%		 　26.65
-1.65
-5.83%		27.35
0.7
2.63%		27.15
-0.2
-0.73%		27.65
0.5
1.84%		28.00
0.35
1.27%		 　28.00
0
0%		29.15
1.15
4.11%		29.50
0.35
1.2%		29.20
-0.3
-1.02%		28.60
-0.6
-2.05%		 　28.75
0.15
0.52%		29.60
0.85
2.96%		29.30
-0.3
-1.01%		29.70
0.4
1.37%		30.00
0.3
1.01%		 　32.10
2.1
7%		34.30
2.2
6.85%		28.89

說明:最高漲幅:7%最低跌幅:-5.83% 最高價:34.30最低價:16.75平均價:21.87,灰色底表示週末,漲153天(68.65)元,跌137天(-46.8)元,平盤20天
7%=11,5%=3,4%=9,3%=16,2%=43,1%=51,0%=40,-0%=2,-1%=3,-2%=6,-3%=16,-4%=29,-5%=36,-6%=45,

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 2406 1522377 647 28001088 18.60 18.75 18.15 18.15 0.30 0% 18.15 81 18.20 57 17.62
2013-01-03 2406 3020417 1057 56226449 18.20 18.80 18.20 18.70 0.55 3.03% 18.65 49 18.70 34 18.16
2013-01-04 2406 10374808 2942 204325460 18.80 20.00 18.80 20.00 1.30 6.95% 20.00 11861 0.00 0 19.42
2013-01-07 2406 19121782 5855 392360371 20.20 21.00 20.05 20.60 0.60 3% 20.60 93 20.65 23 20.00
2013-01-08 2406 6295360 2206 128368676 20.55 20.70 20.10 20.30 0.30 -1.46% 20.25 10 20.30 1 19.71
2013-01-09 2406 3055405 1291 61989857 20.45 20.70 20.10 20.15 0.15 -0.74% 20.10 136 20.15 7 19.56
2013-01-10 2406 8003865 2784 165301580 20.65 20.95 20.05 20.20 0.05 0.25% 20.15 109 20.20 24 19.61
2013-01-11 2406 3319968 1272 67801690 20.50 20.65 20.15 20.60 0.40 1.98% 20.60 23 20.65 71 20.00
2013-01-14 2406 4748541 2002 99255331 20.50 21.20 20.45 21.15 0.55 2.67% 21.15 54 21.20 69 20.53
2013-01-15 2406 4444343 1747 92459628 21.00 21.40 20.35 20.50 0.65 -3.07% 20.50 13 20.60 30 19.90
2013-01-16 2406 4012930 1466 81480070 20.65 20.75 19.80 20.50 0.00 0% 20.45 9 20.50 129 19.90
2013-01-17 2406 9501602 3648 199247877 21.10 21.50 19.80 20.40 0.10 -0.49% 20.40 30 20.45 32 19.81
2013-01-18 2406 4010492 1425 82926832 21.00 21.00 20.30 20.50 0.10 0.49% 20.50 24 20.55 2 19.90
2013-01-21 2406 1963893 832 40512003 20.75 20.80 20.40 20.45 0.05 -0.24% 20.45 45 20.50 9 19.85
2013-01-22 2406 3333454 1337 69260605 20.75 21.15 20.50 20.50 0.05 0.24% 20.50 130 20.55 5 19.90
2013-01-23 2406 1731673 674 35574994 20.60 20.75 20.35 20.60 0.10 0.49% 20.55 15 20.60 25 20.00
2013-01-24 2406 1698464 648 34780416 20.60 20.70 20.30 20.40 0.20 -0.97% 20.40 141 20.45 1 19.81
2013-01-25 2406 2422319 953 48711880 20.40 20.60 19.90 20.00 0.40 -1.96% 20.00 24 20.05 1 19.42
2013-01-28 2406 1148711 529 23125020 20.00 20.50 20.00 20.10 0.10 0.5% 20.05 24 20.10 68 19.51
2013-01-29 2406 2902363 1064 59121352 20.10 20.70 20.00 20.70 0.60 2.99% 20.65 10 20.70 153 20.10
2013-01-30 2406 3699248 1406 77120115 20.70 21.10 20.60 20.80 0.10 0.48% 20.80 25 20.85 107 20.19
2013-01-31 2406 1273504 492 26312827 20.85 20.85 20.55 20.55 0.25 -1.2% 20.55 14 20.60 2 19.95
2013-02-01 2406 1846804 664 37978980 20.70 20.75 20.35 20.65 0.10 0.49% 20.65 6 20.70 59 20.05
2013-02-04 2406 5648023 1716 118929824 21.10 21.20 20.75 21.20 0.55 2.66% 21.15 101 21.20 73 20.58
2013-02-05 2406 3265809 1268 69111992 21.25 21.35 20.95 20.95 0.25 -1.18% 20.90 107 21.00 6 20.34
2013-02-06 2406 2916694 1174 61190856 21.20 21.30 20.70 20.90 0.05 -0.24% 20.80 21 20.95 75 20.29
2013-02-18 2406 7021797 1480 156873955 22.35 22.35 22.10 22.35 1.45 6.94% 22.35 7100 0.00 0 21.70
2013-02-19 2406 9870035 2873 222557426 22.70 22.70 22.30 22.60 0.25 1.12% 22.55 131 22.60 25 21.94
2013-02-20 2406 5580019 2030 126052766 22.60 22.85 22.35 22.50 0.10 -0.44% 22.50 8 22.60 59 21.84
2013-02-21 2406 5264752 1590 118830164 22.40 22.75 22.35 22.45 0.05 -0.22% 22.45 27 22.50 37 21.80
2013-02-22 2406 11785355 3263 270888726 22.45 23.50 22.35 23.40 0.95 4.23% 23.35 13 23.40 58 22.72
2013-02-23 2406 7523573 2414 176068068 23.55 23.80 23.05 23.80 0.40 1.71% 23.80 16 23.85 138 23.11
2013-02-25 2406 6553354 1841 155164427 23.80 23.90 23.45 23.75 0.05 -0.21% 23.75 100 23.80 672 23.06
2013-02-26 2406 9895051 3308 235362036 23.75 24.00 23.40 23.40 0.35 -1.47% 23.40 4 23.50 5 22.72
2013-02-27 2406 6417252 2175 148126828 23.40 23.60 22.80 23.30 0.10 -0.43% 23.25 26 23.30 3 22.62
2013-03-01 2406 8674055 2835 206227093 23.45 24.05 23.35 23.75 0.45 1.93% 23.75 48 23.80 118 23.06
2013-03-04 2406 4039848 1554 95965139 24.00 24.00 23.50 23.55 0.20 -0.84% 23.55 14 23.60 2 22.86
2013-03-05 2406 3613024 1239 85859511 23.65 23.95 23.55 23.80 0.25 1.06% 23.80 12 23.85 20 23.11
2013-03-06 2406 11165177 3770 273282161 24.10 24.85 24.00 24.45 0.65 2.73% 24.45 9 24.50 9 23.74
2013-03-07 2406 5526011 2107 133720348 24.50 24.65 23.80 24.00 0.45 -1.84% 24.00 39 24.05 10 23.30
2013-03-08 2406 6148217 1933 149298371 24.00 24.50 23.90 24.45 0.45 1.88% 24.40 10 24.45 49 23.74
2013-03-11 2406 8061050 2758 198382503 24.50 24.80 24.30 24.35 0.10 -0.41% 24.35 33 24.40 6 23.64
2013-03-12 2406 4582957 1769 110174922 24.45 24.60 23.65 23.80 0.55 -2.26% 23.75 78 23.80 5 23.11
2013-03-13 2406 3175862 1216 75643904 24.10 24.15 23.60 23.60 0.20 -0.84% 23.60 113 23.70 7 22.91
2013-03-14 2406 1598864 691 37648398 23.60 23.75 23.40 23.45 0.15 -0.64% 23.45 2 23.50 14 22.77
2013-03-15 2406 2420301 929 56591553 23.50 23.75 22.90 22.90 0.55 -2.35% 22.90 88 22.95 5 22.23
2013-03-18 2406 3322589 1487 74014708 22.90 22.90 21.75 21.90 1.00 -4.37% 21.90 90 21.95 10 21.26
2013-03-19 2406 2007321 920 44775269 21.90 22.60 21.90 22.60 0.70 3.2% 22.55 3 22.60 4 21.94
2013-03-20 2406 1768013 833 39294883 22.30 22.45 22.05 22.15 0.45 -1.99% 22.15 56 22.20 14 21.50
2013-03-21 2406 4480486 1940 97177862 22.15 22.40 21.20 21.45 0.70 -3.16% 21.45 5 21.50 73 20.83
2013-03-22 2406 2152907 877 46071362 21.00 21.60 21.00 21.40 0.05 -0.23% 21.40 20 21.45 87 20.78
2013-03-25 2406 2004165 794 43294944 21.65 21.85 21.40 21.65 0.25 1.17% 21.60 1 21.65 43 21.02
2013-03-26 2406 1710698 681 36580743 21.65 21.65 21.15 21.20 0.45 -2.08% 21.20 29 21.25 25 20.58
2013-03-27 2406 1840056 847 39696902 21.20 21.75 21.20 21.65 0.45 2.12% 21.65 62 21.70 119 21.02
2013-03-28 2406 1172870 570 25136461 21.70 21.70 21.25 21.35 0.30 -1.39% 21.30 153 21.35 3 20.73
2013-03-29 2406 3568123 1459 78632470 21.50 22.40 21.50 22.35 1.00 4.68% 22.30 78 22.35 11 21.70
2013-04-01 2406 1593508 811 34853885 22.30 22.30 21.65 21.85 0.50 -2.24% 21.85 11 21.90 9 364.17
2013-04-02 2406 1052342 482 23012055 21.85 22.10 21.70 21.75 0.10 -0.46% 21.75 23 21.80 5 362.50
2013-04-03 2406 1987699 844 42847200 21.85 21.95 21.35 21.80 0.05 0.23% 21.65 4 21.85 4 363.33
2013-04-08 2406 2690290 1098 55342865 21.00 21.30 20.30 20.80 1.00 -4.59% 20.75 4 20.80 15 346.67
2013-04-09 2406 1439235 705 29466561 20.80 20.85 20.30 20.30 0.50 -2.4% 20.30 2 20.35 1 338.33
2013-04-10 2406 2290127 1001 47830052 20.60 21.15 20.60 20.60 0.30 1.48% 20.60 40 20.70 10 343.33
2013-04-11 2406 1573536 762 33188706 21.10 21.25 20.95 21.10 0.50 2.43% 21.10 128 21.15 32 351.67
2013-04-12 2406 1234100 574 25822809 21.10 21.30 20.65 20.90 0.20 -0.95% 20.90 12 20.95 12 348.33
2013-04-15 2406 792990 436 16354817 20.90 21.00 20.40 20.55 0.35 -1.67% 20.50 32 20.55 16 342.50
2013-04-16 2406 780151 451 15796056 20.00 20.60 19.85 20.50 0.05 -0.24% 20.50 23 20.55 55 341.67
2013-04-17 2406 1214817 716 25130912 20.50 20.85 20.50 20.85 0.35 1.71% 20.80 7 20.85 20 347.50
2013-04-18 2406 2346719 838 49305160 20.85 21.20 20.60 20.90 0.05 0.24% 20.90 10 20.95 1 348.33
2013-04-19 2406 3378789 1384 72077751 21.00 21.70 21.00 21.30 0.40 1.91% 21.25 5 21.30 27 355.00
2013-04-22 2406 1169246 561 24936709 21.60 21.60 21.20 21.25 0.05 -0.23% 21.20 30 21.25 14 354.17
2013-04-23 2406 1964849 786 42330334 21.40 21.70 21.30 21.65 0.40 1.88% 21.60 12 21.65 40 360.83
2013-04-24 2406 3750361 1398 82209293 21.80 22.15 21.70 21.70 0.05 0.23% 21.70 84 21.80 2 361.67
2013-04-25 2406 2029811 887 44478493 21.90 22.20 21.65 21.70 0.00 0% 21.70 16 21.75 9 361.67
2013-04-26 2406 6961260 2478 155453668 21.80 22.70 21.80 22.30 0.60 2.76% 22.30 1 22.35 14 371.67
2013-04-29 2406 7709316 2642 175253611 22.50 23.00 22.40 22.70 0.40 1.79% 22.70 10 22.75 7 378.33
2013-04-30 2406 2799611 1084 63188640 23.00 23.10 22.30 22.40 0.30 -1.32% 22.40 24 22.45 8 373.33
2013-05-02 2406 2488141 814 55072277 22.30 22.35 22.00 22.35 0.05 -0.22% 22.35 29 22.40 191 372.50
2013-05-03 2406 5843600 1991 132984823 22.60 23.20 22.35 22.35 0.00 0% 22.35 24 22.40 7 372.50
2013-05-06 2406 1726054 705 38759295 22.60 22.85 22.30 22.30 0.05 -0.22% 22.30 39 22.35 15 371.67
2013-05-07 2406 1355798 596 30299130 22.30 22.65 22.15 22.15 0.15 -0.67% 22.10 86 22.15 1 369.17
2013-05-08 2406 2349720 802 52788402 22.40 22.65 22.25 22.45 0.30 1.35% 22.45 22 22.50 75 374.17
2013-05-09 2406 9507230 3189 219904934 22.70 23.40 22.70 23.10 0.65 2.9% 23.10 101 23.15 23 385.00
2013-05-10 2406 5399112 1803 125019676 23.40 23.60 22.80 23.10 0.00 0% 23.10 10 23.15 25 385.00
2013-05-13 2406 5172026 1706 119876046 23.30 23.35 22.90 23.10 0.00 0% 23.10 69 23.15 76 385.00
2013-05-14 2406 4893549 1601 112511137 23.30 23.35 22.55 22.85 0.25 -1.08% 22.85 24 22.90 8 380.83
2013-05-15 2406 4019247 1446 92051762 22.90 23.05 22.65 22.85 0.00 0% 22.85 22 22.90 7 380.83
2013-05-16 2406 5356563 1867 122701886 23.10 23.20 22.50 22.55 0.30 -1.31% 22.50 113 22.55 1 0.00
2013-05-17 2406 3746609 1287 85572437 22.70 23.05 22.55 22.70 0.15 0.67% 22.70 35 22.80 13 0.00
2013-05-20 2406 2122588 852 48321451 22.80 23.05 22.60 22.60 0.10 -0.44% 22.60 11 22.70 59 0.00
2013-05-21 2406 3319503 1222 74792585 22.80 22.95 22.10 22.15 0.45 -1.99% 22.15 31 22.20 21 0.00
2013-05-22 2406 2526002 966 55906689 22.20 22.40 21.80 22.20 0.05 0.23% 22.20 29 22.25 13 0.00
2013-05-23 2406 1918897 814 41917551 22.20 22.25 21.60 21.70 0.50 -2.25% 21.70 94 21.80 2 0.00
2013-05-24 2406 1611714 606 34787255 21.80 21.80 21.45 21.45 0.25 -1.15% 21.45 47 21.55 1 0.00
2013-05-27 2406 2966023 996 64474901 21.50 22.15 21.20 22.15 0.70 3.26% 22.00 14 22.15 5 0.00
2013-05-28 2406 1681976 636 37156366 22.15 22.25 21.90 21.95 0.20 -0.9% 21.95 103 22.00 3 0.00
2013-05-29 2406 1912770 730 41661485 21.95 21.95 21.65 21.65 0.30 -1.37% 21.65 76 21.70 13 0.00
2013-05-30 2406 1971504 721 42982382 21.65 22.10 21.50 21.85 0.20 0.92% 21.80 11 21.85 6 0.00
2013-05-31 2406 1109257 477 24163948 21.90 22.05 21.50 21.75 0.10 -0.46% 21.75 13 21.80 4 0.00
2013-06-03 2406 1612855 494 35074019 21.50 21.95 21.50 21.95 0.20 0.92% 21.90 15 21.95 216 0.00
2013-06-04 2406 1040508 423 22662070 21.95 22.00 21.60 21.60 0.35 -1.59% 21.60 22 21.65 13 0.00
2013-06-05 2406 1102702 499 23755168 21.75 21.85 21.35 21.40 0.20 -0.93% 21.40 62 21.50 1 0.00
2013-06-06 2406 1174784 546 24799792 21.40 21.55 20.90 20.95 0.45 -2.1% 20.95 2 21.00 18 0.00
2013-06-07 2406 1702743 703 35733566 20.90 21.35 20.50 20.90 0.05 -0.24% 20.75 2 20.90 18 0.00
2013-06-10 2406 1142495 480 24331815 21.30 21.50 21.15 21.30 0.40 1.91% 21.25 6 21.30 33 0.00
2013-06-11 2406 566539 287 12012719 21.30 21.45 21.10 21.20 0.10 -0.47% 21.15 1 21.20 10 0.00
2013-06-13 2406 1080658 435 22401603 21.10 21.15 20.55 20.60 0.60 -2.83% 20.60 48 20.65 22 0.00
2013-06-14 2406 2454221 824 51228960 21.10 21.10 20.60 20.80 0.20 0.97% 20.80 33 20.85 9 0.00
2013-06-17 2406 1057498 387 22063558 20.80 21.05 20.70 21.05 0.25 1.2% 21.00 1 21.05 31 0.00
2013-06-18 2406 2201822 681 46394048 20.95 21.20 20.90 21.20 0.15 0.71% 21.15 255 21.20 61 0.00
2013-06-19 2406 1217004 459 25730032 21.15 21.20 21.05 21.10 0.10 -0.47% 21.10 272 21.15 6 0.00
2013-06-20 2406 1888910 457 39590910 21.05 21.15 20.80 21.15 0.05 0.24% 21.10 37 21.15 126 0.00
2013-06-21 2406 1585370 515 33100637 20.80 21.05 20.65 21.05 0.10 -0.47% 21.00 37 21.05 20 0.00
2013-06-24 2406 1929659 677 39702031 21.00 21.00 20.30 20.80 0.25 -1.19% 20.70 3 20.80 30 0.00
2013-06-25 2406 2050704 686 41717747 20.70 20.70 20.10 20.10 0.70 -3.37% 20.10 142 20.25 65 0.00
2013-06-26 2406 3876720 1191 80255672 20.25 20.90 20.25 20.55 0.45 2.24% 20.55 11 20.60 22 0.00
2013-06-27 2406 1157981 508 23818658 20.60 20.80 20.35 20.35 0.20 -0.97% 20.35 52 20.40 11 0.00
2013-06-28 2406 842141 354 17177702 20.40 20.55 20.25 20.40 0.05 0.25% 20.40 5 20.45 15 0.00
2013-07-01 2406 1510565 594 31093465 20.40 20.80 20.30 20.75 0.35 1.72% 20.75 12 20.80 93 0.00
2013-07-02 2406 1413482 497 29207400 21.00 21.00 20.45 20.45 0.30 -1.45% 20.45 47 20.55 6 0.00
2013-07-03 2406 1160094 435 23526780 20.45 20.45 20.15 20.15 0.30 -1.47% 20.15 45 20.20 3 0.00
2013-07-04 2406 1242824 605 25378198 20.20 20.60 20.20 20.25 0.10 0.5% 20.25 13 20.30 10 0.00
2013-07-05 2406 1410729 585 28316738 20.35 20.40 19.65 19.95 0.30 -1.48% 19.95 5 20.00 14 0.00
2013-07-08 2406 1264447 468 24970365 19.95 20.10 19.40 19.55 0.40 -2.01% 19.55 17 19.60 9 0.00
2013-07-09 2406 1453145 581 28244437 19.55 19.75 19.15 19.25 0.30 -1.53% 19.25 35 19.30 18 0.00
2013-07-10 2406 3006242 1117 56598475 19.20 19.40 18.45 18.75 0.50 -2.6% 18.65 4 18.75 11 0.00
2013-07-11 2406 1537292 701 28817852 18.75 18.95 18.60 18.70 0.05 -0.27% 18.70 30 18.75 12 0.00
2013-07-12 2406 1385000 596 26184450 18.75 19.05 18.70 19.05 0.35 1.87% 19.00 2 19.05 13 0.00
2013-07-15 2406 1962773 839 38113602 19.05 19.65 19.00 19.45 0.40 2.1% 19.45 9 19.50 2 0.00
2013-07-16 2406 934880 387 18173830 19.55 19.65 19.30 19.30 0.15 -0.77% 19.30 14 19.35 12 0.00
2013-07-17 2406 789568 379 15151142 19.20 19.40 19.05 19.10 0.20 -1.04% 19.10 6 19.20 1 0.00
2013-07-18 2406 1046974 445 19631510 19.00 19.15 18.50 18.55 0.55 -2.88% 18.55 53 18.60 24 0.00
2013-07-19 2406 1723352 618 32061742 18.55 18.90 18.20 18.70 0.15 0.81% 18.60 15 18.70 69 0.00
2013-07-22 2406 594123 273 11191352 18.70 19.05 18.70 18.75 0.05 0.27% 18.70 72 18.75 2 0.00
2013-07-23 2406 1706221 660 32775753 19.00 19.45 19.00 19.05 0.30 1.6% 19.05 125 19.10 5 0.00
2013-07-24 2406 692442 318 13203169 19.10 19.20 18.90 19.05 0.00 0% 19.05 66 19.10 17 0.00
2013-07-25 2406 1543531 523 29725089 19.05 19.45 19.00 19.20 0.15 0.79% 19.20 5 19.25 29 0.00
2013-07-26 2406 1470928 549 28346704 19.10 19.60 19.00 19.40 0.20 1.04% 19.40 82 19.45 8 0.00
2013-07-29 2406 8001894 1353 156886930 19.40 19.80 19.40 19.45 0.05 0.26% 19.45 9 19.50 34 0.00
2013-07-30 2406 819915 325 15813416 19.40 19.45 19.15 19.20 0.25 -1.29% 19.20 32 19.25 1 0.00
2013-07-31 2406 1306797 675 24320979 19.10 19.20 18.30 18.30 0.90 -4.69% 18.30 76 18.35 1 0.00
2013-08-01 2406 824755 442 15247448 18.30 18.70 18.30 18.60 0.30 1.64% 18.55 15 18.60 24 0.00
2013-08-02 2406 483236 252 9009213 18.90 18.90 18.50 18.60 0.00 0% 18.55 17 18.60 12 0.00
2013-08-05 2406 553335 267 10194944 18.65 18.65 18.30 18.50 0.10 -0.54% 18.40 14 18.50 19 0.00
2013-08-06 2406 667416 293 12244752 18.40 18.50 18.20 18.50 0.00 0% 18.45 2 18.50 72 0.00
2013-08-07 2406 1055873 451 19592784 18.55 18.80 18.30 18.30 0.20 -1.08% 18.30 14 18.35 4 0.00
2013-08-08 2406 506285 250 9271660 18.30 18.50 18.15 18.30 0.00 0% 18.20 17 18.30 3 0.00
2013-08-09 2406 660109 286 12046112 18.30 18.50 18.05 18.05 0.25 -1.37% 18.05 43 18.10 4 0.00
2013-08-12 2406 449956 192 8110054 17.90 18.15 17.90 18.05 0.00 0% 18.00 31 18.05 73 0.00
2013-08-13 2406 1305165 612 23271505 18.05 18.05 17.70 17.75 0.30 -1.66% 17.75 24 17.80 2 0.00
2013-08-14 2406 555488 282 9873288 17.85 18.00 17.65 17.65 0.10 -0.56% 17.65 13 17.75 34 0.00
2013-08-15 2406 722194 336 12774047 17.60 17.85 17.60 17.65 0.00 0% 17.65 88 17.70 15 0.00
2013-08-16 2406 652899 314 11557556 17.60 17.85 17.50 17.70 0.05 0.28% 17.70 21 17.75 3 0.00
2013-08-19 2406 1483102 472 25878262 17.70 17.80 17.20 17.30 0.40 -2.26% 17.25 16 17.30 18 0.00
2013-08-20 2406 1307724 458 22302647 17.30 17.30 16.75 16.75 0.55 -3.18% 16.75 29 16.85 4 0.00
2013-08-22 2406 836709 417 14022871 16.50 16.95 16.50 16.85 0.10 0.6% 16.85 2 16.90 8 0.00
2013-08-23 2406 2700671 1063 48291128 17.20 18.00 17.20 18.00 1.15 6.82% 18.00 507 0.00 0 0.00
2013-08-26 2406 2108979 855 38556958 18.15 18.45 18.15 18.35 0.35 1.94% 18.30 7 18.35 10 0.00
2013-08-27 2406 1420668 466 25733103 18.35 18.40 17.85 17.85 0.50 -2.72% 17.85 81 17.95 3 0.00
2013-08-28 2406 815025 396 14486384 17.70 18.00 17.55 17.55 0.30 -1.68% 17.55 66 17.70 6 0.00
2013-08-29 2406 2311731 954 42371894 17.85 18.50 17.85 18.50 0.95 5.41% 18.45 2 18.50 92 0.00
2013-08-30 2406 1201241 486 22196530 18.75 18.75 18.30 18.40 0.10 -0.54% 18.40 12 18.45 20 0.00
2013-09-02 2406 1743752 684 32505943 18.60 18.80 18.40 18.65 0.25 1.36% 18.65 24 18.70 14 0.00
2013-09-03 2406 951326 352 17755830 18.70 18.90 18.50 18.60 0.05 -0.27% 18.60 34 18.70 20 0.00
2013-09-04 2406 2429125 1010 45962095 18.60 19.20 18.60 18.85 0.25 1.34% 18.85 15 18.90 1 0.00
2013-09-05 2406 1462738 432 27739353 19.10 19.15 18.85 18.95 0.10 0.53% 18.90 10 18.95 18 0.00
2013-09-06 2406 2079731 884 40109962 19.10 19.45 19.05 19.35 0.40 2.11% 19.30 1 19.35 49 0.00
2013-09-09 2406 1112944 469 21085296 19.35 19.40 18.75 18.75 0.60 -3.1% 18.75 43 18.85 28 0.00
2013-09-10 2406 920387 372 17138097 18.85 18.95 18.40 18.40 0.35 -1.87% 18.40 126 18.50 1 0.00
2013-09-11 2406 947980 355 17588776 18.40 18.70 18.40 18.60 0.20 1.09% 18.60 6 18.65 8 0.00
2013-09-12 2406 556839 216 10362653 18.75 18.75 18.55 18.60 0.00 0% 18.55 15 18.60 32 0.00
2013-09-13 2406 1103355 470 20682587 18.60 18.85 18.55 18.80 0.20 1.08% 18.75 3 18.80 37 0.00
2013-09-14 2406 690111 222 13004416 18.85 18.95 18.75 18.75 0.05 -0.27% 18.75 60 18.80 4 0.00
2013-09-16 2406 2039387 963 39026268 18.75 19.35 18.75 19.15 0.40 2.13% 19.15 28 19.20 55 0.00
2013-09-17 2406 986022 336 18856008 19.15 19.40 18.90 19.00 0.15 -0.78% 18.95 21 19.00 42 0.00
2013-09-18 2406 2271420 938 44052723 19.00 19.60 19.00 19.40 0.40 2.11% 19.35 51 19.40 32 0.00
2013-09-23 2406 1505898 515 29373117 19.50 19.65 19.40 19.50 0.10 0.52% 19.50 15 19.55 106 0.00
2013-09-24 2406 866631 405 16739231 19.50 19.60 19.20 19.20 0.30 -1.54% 19.20 125 19.35 5 0.00
2013-09-25 2406 1755257 649 34085252 19.40 19.60 19.20 19.40 0.20 1.04% 19.35 8 19.40 3 0.00
2013-09-26 2406 1242715 476 23771896 19.55 19.55 18.90 18.90 0.50 -2.58% 18.90 38 19.00 3 0.00
2013-09-27 2406 1091362 487 20578799 18.95 19.10 18.75 18.85 0.05 -0.26% 18.80 2 18.85 2 0.00
2013-09-30 2406 693391 329 13128845 18.70 19.10 18.70 18.80 0.05 -0.27% 18.80 10 18.85 5 0.00
2013-10-01 2406 2679120 753 53418101 19.40 20.10 19.40 20.10 1.30 6.91% 20.10 9098 0.00 0 0.00
2013-10-02 2406 8644950 2547 178525386 20.95 20.95 20.15 20.15 0.05 0.25% 20.15 74 20.20 4 0.00
2013-10-03 2406 2442019 918 49581877 20.35 20.50 20.15 20.35 0.20 0.99% 20.25 8 20.35 18 0.00
2013-10-04 2406 5311822 1967 111100172 20.20 21.30 20.20 20.85 0.50 2.46% 20.85 67 20.95 9 0.00
2013-10-07 2406 3232740 1128 68595040 21.20 21.50 21.00 21.00 0.15 0.72% 21.00 83 21.05 9 0.00
2013-10-08 2406 3682031 1431 78201801 21.10 21.45 20.90 21.05 0.05 0.24% 21.05 72 21.20 27 0.00
2013-10-09 2406 2998557 1127 63364605 21.20 21.45 20.85 20.85 0.20 -0.95% 20.85 19 20.90 9 0.00
2013-10-11 2406 3611318 1235 77022972 21.30 21.50 21.00 21.25 0.40 1.92% 21.25 4 21.30 23 0.00
2013-10-14 2406 2262960 803 47501572 21.50 21.55 20.55 20.60 0.65 -3.06% 20.60 8 20.70 7 0.00
2013-10-15 2406 3194869 1238 68072763 20.85 21.65 20.85 21.65 1.05 5.1% 21.65 28 21.70 115 0.00
2013-10-16 2406 3850154 1408 83120391 21.90 21.90 21.20 21.85 0.20 0.92% 21.80 19 21.85 68 0.00
2013-10-17 2406 8104458 2773 182457357 22.20 23.20 21.60 22.75 0.90 4.12% 22.75 39 22.80 27 0.00
2013-10-18 2406 5969026 2013 137486431 22.75 23.40 22.75 22.80 0.05 0.22% 22.80 114 22.85 8 0.00
2013-10-21 2406 6692180 2207 155414118 22.80 23.50 22.65 23.30 0.50 2.19% 23.30 65 23.35 254 0.00
2013-10-22 2406 5467384 1588 128651300 23.25 23.70 23.15 23.70 0.40 1.72% 23.70 28 23.75 44 0.00
2013-10-23 2406 10285721 2640 247839215 23.90 24.75 23.45 24.55 0.85 3.59% 24.55 1 24.60 182 0.00
2013-10-24 2406 17788647 3543 433567388 24.55 24.75 23.95 24.75 0.20 0.81% 24.70 26 24.75 234 0.00
2013-10-25 2406 21203155 5702 527831881 24.75 25.30 24.25 24.30 0.45 -1.82% 24.25 320 24.30 18 0.00
2013-10-28 2406 6769533 2307 160191007 24.30 24.30 23.35 23.40 0.90 -3.7% 23.40 138 23.45 29 0.00
2013-10-29 2406 2148372 895 50781749 23.40 23.85 23.40 23.55 0.15 0.64% 23.55 8 23.60 12 0.00
2013-10-30 2406 3864140 1508 92263356 23.70 24.40 23.60 23.70 0.15 0.64% 23.70 6 23.80 6 0.00
2013-10-31 2406 2823284 1103 67167444 23.70 24.10 23.50 23.70 0.00 0% 23.65 121 23.70 18 0.00
2013-11-01 2406 11500796 3728 284994396 24.10 25.30 24.10 24.70 1.00 4.22% 24.70 132 24.75 6 0.00
2013-11-04 2406 10280303 3634 258431950 25.00 25.80 24.40 25.60 0.90 3.64% 25.60 71 25.65 27 0.00
2013-11-05 2406 16098472 5662 416136259 25.60 26.80 24.55 24.55 1.05 -4.1% 24.55 105 24.70 4 0.00
2013-11-06 2406 8121046 3070 203444711 24.80 25.90 24.20 25.65 1.10 4.48% 25.65 23 25.70 34 0.00
2013-11-07 2406 9459567 3692 243555773 26.50 26.50 25.05 25.15 0.50 -1.95% 25.15 54 25.20 2 0.00
2013-11-08 2406 4519722 1870 114173507 25.00 25.80 24.80 25.00 0.15 -0.6% 25.00 81 25.05 13 0.00
2013-11-11 2406 3746241 1414 94515780 25.60 25.70 24.85 25.15 0.15 0.6% 25.10 21 25.15 48 0.00
2013-11-12 2406 6430739 2397 156336955 25.40 25.50 23.60 24.15 1.00 -3.98% 24.15 6 24.20 16 0.00
2013-11-13 2406 3012730 1119 72046995 23.65 24.25 23.65 23.70 0.45 -1.86% 23.65 127 23.70 33 0.00
2013-11-14 2406 6303336 2218 145778343 23.80 23.80 22.50 23.60 0.10 -0.42% 23.60 33 23.65 40 0.00
2013-11-15 2406 5691442 2070 138888753 23.95 24.80 23.85 24.45 0.85 3.6% 24.40 28 24.50 26 0.00
2013-11-18 2406 3985012 1378 96141933 24.70 24.70 23.55 23.80 0.65 -2.66% 23.80 8 23.85 5 0.00
2013-11-19 2406 1824624 916 43909826 23.90 24.25 23.75 24.10 0.30 1.26% 24.10 11 24.20 34 0.00
2013-11-20 2406 1212393 603 29147360 24.15 24.40 23.80 23.80 0.30 -1.24% 23.80 18 23.85 1 0.00
2013-11-21 2406 1274051 674 30295350 23.80 24.10 23.60 23.60 0.20 -0.84% 23.60 69 23.70 3 0.00
2013-11-22 2406 1145435 570 27400461 23.80 24.05 23.70 24.00 0.40 1.69% 23.95 7 24.00 99 0.00
2013-11-25 2406 2050566 734 49547164 24.40 24.45 23.90 23.90 0.10 -0.42% 23.90 68 23.95 2 0.00
2013-11-26 2406 1910152 639 45716027 24.00 24.20 23.70 23.90 0.00 0% 23.85 17 23.90 12 0.00
2013-11-27 2406 5521879 1486 139507347 24.00 25.55 23.75 25.55 1.65 6.9% 25.55 11734 0.00 0 0.00
2013-11-28 2406 12273967 3586 318431291 26.00 26.20 25.60 26.00 0.45 1.76% 25.95 32 26.00 32 0.00
2013-11-29 2406 10864813 3789 289958136 26.50 26.95 26.40 26.55 0.55 2.12% 26.55 35 26.60 75 0.00
2013-12-02 2406 6010008 1855 160033607 26.70 27.00 26.20 26.75 0.20 0.75% 26.70 19 26.75 70 0.00
2013-12-03 2406 19289758 6193 541420726 27.00 28.60 26.80 28.60 1.85 6.92% 28.55 11 28.60 126 0.00
2013-12-04 2406 15440346 5686 444848745 28.90 29.40 28.15 28.40 0.20 -0.7% 28.40 40 28.45 15 0.00
2013-12-05 2406 7987930 3197 229193198 28.75 29.10 28.30 28.65 0.25 0.88% 28.65 2 28.70 26 0.00
2013-12-06 2406 7477286 2833 214440821 29.05 29.35 28.25 28.30 0.35 -1.22% 28.30 67 28.40 30 0.00
2013-12-09 2406 9465708 3363 260000997 28.80 28.80 26.65 26.65 1.65 -5.83% 26.65 47 26.75 6 0.00
2013-12-10 2406 5565208 2241 151696668 26.80 27.65 26.70 27.35 0.70 2.63% 27.30 47 27.35 14 0.00
2013-12-11 2406 3035894 1255 82826165 27.80 27.90 27.00 27.15 0.20 -0.73% 27.15 54 27.20 10 0.00
2013-12-12 2406 4768970 1665 130626517 27.00 27.65 26.75 27.65 0.50 1.84% 27.60 52 27.65 68 0.00
2013-12-13 2406 9399712 3442 264206392 27.60 28.75 27.10 28.00 0.35 1.27% 27.95 24 28.00 26 0.00
2013-12-16 2406 7024656 2406 199790725 28.10 28.80 27.95 28.00 0.00 0% 28.00 77 28.15 2 0.00
2013-12-17 2406 13004099 4599 374516365 28.40 29.40 28.30 29.15 1.15 4.11% 29.15 34 29.20 89 0.00
2013-12-18 2406 22189023 7309 665271110 29.60 30.50 29.40 29.50 0.35 1.2% 29.50 257 29.55 7 0.00
2013-12-19 2406 8929457 3337 263378038 30.10 30.20 28.95 29.20 0.30 -1.02% 29.20 56 29.25 19 0.00
2013-12-20 2406 5816838 2204 168660160 29.25 29.60 28.50 28.60 0.60 -2.05% 28.60 99 28.65 4 0.00
2013-12-23 2406 4369601 1475 125187943 28.85 28.90 28.35 28.75 0.15 0.52% 28.65 39 28.75 9 0.00
2013-12-24 2406 12752486 4603 378027997 28.95 30.25 28.75 29.60 0.85 2.96% 29.60 133 29.65 1 0.00
2013-12-25 2406 5059014 2040 149519801 29.70 29.90 29.00 29.30 0.30 -1.01% 29.25 78 29.30 34 0.00
2013-12-26 2406 6689612 2771 199957807 29.50 30.30 29.05 29.70 0.40 1.37% 29.65 32 29.80 17 0.00
2013-12-27 2406 6863842 2807 207451955 30.10 30.50 30.00 30.00 0.30 1.01% 30.00 23 30.05 28 0.00
2013-12-30 2406 11256285 4051 354715318 30.30 32.10 30.25 32.10 2.10 7% 32.10 14699 0.00 0 0.00
2013-12-31 2406 22216623 4817 755038536 33.00 34.30 33.00 34.30 2.20 6.85% 34.30 21728 0.00 0 0.00
2013-12-31 2406 22216623 4817 755038536 33.00 34.30 33.00 34.30 2.20 0% 34.30 21728 0.00 0 0.00