中華電(2412)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　94.00
0
0%		93.00
-1
-1.06%		93.90
0.9
0.97%		 　93.90
0
0%		94.20
0.3
0.32%		94.10
-0.1
-0.11%		94.50
0.4
0.43%		94.20
-0.3
-0.32%		 　94.40
0.2
0.21%		94.70
0.3
0.32%		93.80
-0.9
-0.95%		93.90
0.1
0.11%		94.70
0.8
0.85%		 　94.60
-0.1
-0.11%		94.90
0.3
0.32%		95.00
0.1
0.11%		94.50
-0.5
-0.53%		94.40
-0.1
-0.11%		 　94.50
0.1
0.11%		94.50
0
0%		93.80
-0.7
-0.74%		94.00
0.2
0.21%		94.27
2 月93.80
-0.2
-0.21%		 　93.90
0.1
0.11%		93.90
0
0%		93.90
0
0%		 　　　　　　　　　　92.50
-1.4
-1.49%		92.30
-0.2
-0.22%		92.50
0.2
0.22%		92.90
0.4
0.43%		93.00
0.1
0.11%		93.00
0
0%		 93.00
0
0%		92.60
-0.4
-0.43%		92.20
-0.4
-0.43%		 92.93
3 月92.40
0.2
0.22%		 　91.70
-0.7
-0.76%		91.70
0
0%		91.80
0.1
0.11%		92.00
0.2
0.22%		92.30
0.3
0.33%		 　92.00
-0.3
-0.33%		92.60
0.6
0.65%		92.70
0.1
0.11%		92.40
-0.3
-0.32%		93.00
0.6
0.65%		 　92.30
-0.7
-0.75%		92.30
0
0%		92.00
-0.3
-0.33%		92.00
0
0%		92.00
0
0%		 　92.10
0.1
0.11%		92.20
0.1
0.11%		92.10
-0.1
-0.11%		92.20
0.1
0.11%		92.80
0.6
0.65%		 92.25
4 月93.00
0.2
0.22%		93.10
0.1
0.11%		93.10
0
0%		 　　　92.30
-0.8
-0.86%		92.30
0
0%		92.30
0
0%		92.90
0.6
0.65%		93.20
0.3
0.32%		 　93.30
0.1
0.11%		93.60
0.3
0.32%		93.60
0
0%		93.20
-0.4
-0.43%		93.60
0.4
0.43%		 　93.80
0.2
0.21%		93.90
0.1
0.11%		93.80
-0.1
-0.11%		93.80
0
0%		94.10
0.3
0.32%		 　94.50
0.4
0.43%		93.80
-0.7
-0.74%		 93.44
5 月　95.00
1.2
1.28%		95.20
0.2
0.21%		 　95.10
-0.1
-0.11%		95.10
0
0%		95.70
0.6
0.63%		96.00
0.3
0.31%		96.00
0
0%		 　95.90
-0.1
-0.1%		96.00
0.1
0.1%		97.20
1.2
1.25%		97.50
0.3
0.31%		97.50
0
0%		 　97.50
0
0%		98.10
0.6
0.62%		98.20
0.1
0.1%		97.60
-0.6
-0.61%		96.50
-1.1
-1.13%		 　97.00
0.5
0.52%		97.00
0
0%		97.10
0.1
0.1%		95.60
-1.5
-1.54%		95.50
-0.1
-0.1%		96.45
6 月 　95.00
-0.5
-0.52%		94.90
-0.1
-0.11%		94.50
-0.4
-0.42%		94.50
0
0%		95.00
0.5
0.53%		 　95.20
0.2
0.21%		95.20
0
0%		 94.50
-0.7
-0.74%		94.60
0.1
0.11%		 　95.20
0.6
0.63%		96.00
0.8
0.84%		95.70
-0.3
-0.31%		95.30
-0.4
-0.42%		95.00
-0.3
-0.31%		 　95.10
0.1
0.11%		95.50
0.4
0.42%		95.30
-0.2
-0.21%		95.90
0.6
0.63%		102.00
6.1
6.36%		 95.68
7 月98.00
-4
-3.92%		97.90
-0.1
-0.1%		97.80
-0.1
-0.1%		98.10
0.3
0.31%		99.20
1.1
1.12%		 　98.70
-0.5
-0.5%		99.40
0.7
0.71%		99.40
0
0%		99.80
0.4
0.4%		100.00
0.2
0.2%		 　99.90
-0.1
-0.1%		99.80
-0.1
-0.1%		95.40
-4.4
-4.41%		95.70
0.3
0.31%		95.50
-0.2
-0.21%		 　96.50
1
1.05%		96.70
0.2
0.21%		95.80
-0.9
-0.93%		95.60
-0.2
-0.21%		95.60
0
0%		 　95.70
0.1
0.1%		95.50
-0.2
-0.21%		95.90
0.4
0.42%		97.51
8 月94.90
-1
-1.04%		95.00
0.1
0.11%		 　95.20
0.2
0.21%		94.40
-0.8
-0.84%		93.80
-0.6
-0.64%		93.60
-0.2
-0.21%		93.50
-0.1
-0.11%		 　94.00
0.5
0.53%		94.00
0
0%		93.80
-0.2
-0.21%		93.40
-0.4
-0.43%		94.00
0.6
0.64%		 　93.40
-0.6
-0.64%		93.40
0
0%		 93.10
-0.3
-0.32%		93.20
0.1
0.11%		 　93.70
0.5
0.54%		94.00
0.3
0.32%		93.50
-0.5
-0.53%		93.80
0.3
0.32%		94.60
0.8
0.85%		 93.93
9 月　94.30
-0.3
-0.32%		94.10
-0.2
-0.21%		94.60
0.5
0.53%		94.80
0.2
0.21%		94.40
-0.4
-0.42%		 　94.60
0.2
0.21%		94.90
0.3
0.32%		94.40
-0.5
-0.53%		94.00
-0.4
-0.42%		94.30
0.3
0.32%		94.40
0.1
0.11%		 94.90
0.5
0.53%		94.80
-0.1
-0.11%		94.90
0.1
0.11%		 　　　94.70
-0.2
-0.21%		94.00
-0.7
-0.74%		94.30
0.3
0.32%		93.60
-0.7
-0.74%		93.90
0.3
0.32%		 　94.70
0.8
0.85%		 94.46
10 月94.00
-0.7
-0.74%		93.50
-0.5
-0.53%		93.80
0.3
0.32%		94.00
0.2
0.21%		 　93.70
-0.3
-0.32%		93.20
-0.5
-0.53%		93.10
-0.1
-0.11%		 92.80
-0.3
-0.32%		 　93.20
0.4
0.43%		93.00
-0.2
-0.21%		93.50
0.5
0.54%		93.50
0
0%		93.40
-0.1
-0.11%		 　92.40
-1
-1.07%		90.60
-1.8
-1.95%		92.30
1.7
1.88%		92.70
0.4
0.43%		92.30
-0.4
-0.43%		 　93.20
0.9
0.98%		93.20
0
0%		94.40
1.2
1.29%		94.60
0.2
0.21%		93.17
11 月93.30
-1.3
-1.37%		 　92.50
-0.8
-0.86%		93.00
0.5
0.54%		93.30
0.3
0.32%		93.00
-0.3
-0.32%		93.00
0
0%		 　92.40
-0.6
-0.65%		93.00
0.6
0.65%		92.40
-0.6
-0.65%		91.90
-0.5
-0.54%		91.90
0
0%		 　91.90
0
0%		92.30
0.4
0.44%		91.80
-0.5
-0.54%		91.40
-0.4
-0.44%		91.50
0.1
0.11%		 　91.50
0
0%		92.80
1.3
1.42%		92.50
-0.3
-0.32%		92.50
0
0%		92.80
0.3
0.32%		 92.39
12 月　92.70
-0.1
-0.11%		92.30
-0.4
-0.43%		91.90
-0.4
-0.43%		91.80
-0.1
-0.11%		91.90
0.1
0.11%		 　92.70
0.8
0.87%		92.50
-0.2
-0.22%		92.90
0.4
0.43%		92.50
-0.4
-0.43%		92.30
-0.2
-0.22%		 　91.90
-0.4
-0.43%		92.00
0.1
0.11%		92.00
0
0%		92.30
0.3
0.33%		92.60
0.3
0.33%		 　92.40
-0.2
-0.22%		92.40
0
0%		92.60
0.2
0.22%		93.00
0.4
0.43%		93.40
0.4
0.43%		 　93.20
-0.2
-0.21%		93.10
-0.1
-0.11%		92.48

說明:最高漲幅:6.36%最低跌幅:-4.41% 最高價:102.00最低價:90.60平均價:94.1,灰色底表示週末,漲141天(60)元,跌128天(-74.1)元,平盤41天
6%=1,2%=1,1%=42,0%=138,-0%=2,-1%=5,-2%=45,-3%=76,

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 2412 6179439 2651 579659166 94.30 94.30 93.60 94.00 0.50 0% 93.80 11 94.00 255 17.80
2013-01-03 2412 6615343 3502 617209736 93.90 93.90 93.00 93.00 1.00 -1.06% 93.00 138 93.20 8 17.61
2013-01-04 2412 5704323 2548 532448964 93.50 93.90 93.00 93.90 0.90 0.97% 93.60 94 93.90 416 17.78
2013-01-07 2412 6537550 3037 612805855 93.90 94.00 93.30 93.90 0.00 0% 93.90 146 94.00 576 17.78
2013-01-08 2412 6936878 2394 650922932 93.90 94.20 93.20 94.20 0.30 0.32% 94.10 795 94.20 32 17.84
2013-01-09 2412 5696156 2454 535704264 94.00 94.20 93.50 94.10 0.10 -0.11% 94.10 171 94.20 1243 17.82
2013-01-10 2412 8661060 3291 815646505 94.10 94.50 93.60 94.50 0.40 0.43% 94.40 17 94.50 237 17.90
2013-01-11 2412 4915516 1853 462167465 94.40 94.50 93.70 94.20 0.30 -0.32% 94.00 4 94.20 24 17.84
2013-01-14 2412 4916538 2058 461538833 93.50 94.40 93.20 94.40 0.20 0.21% 94.30 541 94.40 27 17.88
2013-01-15 2412 9208308 3234 870500626 94.40 94.70 93.80 94.70 0.30 0.32% 94.60 228 94.70 21 17.94
2013-01-16 2412 6433983 2769 604623702 94.70 94.70 93.70 93.80 0.90 -0.95% 93.70 136 93.80 580 17.77
2013-01-17 2412 7606774 3546 714004846 94.20 94.30 93.60 93.90 0.10 0.11% 93.80 3 93.90 1410 17.78
2013-01-18 2412 7642382 3679 721426341 94.00 94.70 93.90 94.70 0.80 0.85% 94.60 877 94.70 174 17.94
2013-01-21 2412 6200927 2313 586373084 94.70 94.80 94.00 94.60 0.10 -0.11% 94.60 3 94.70 124 17.92
2013-01-22 2412 5159960 2515 488126594 94.80 94.90 94.10 94.90 0.30 0.32% 94.80 37 94.90 375 17.97
2013-01-23 2412 5789569 2487 549530950 94.90 95.00 94.60 95.00 0.10 0.11% 94.90 411 95.00 2475 17.99
2013-01-24 2412 7074342 2651 668504301 94.80 94.80 94.00 94.50 0.50 -0.53% 94.50 271 94.60 968 17.90
2013-01-25 2412 7779859 2810 732912245 94.50 94.70 94.00 94.40 0.10 -0.11% 94.30 4 94.40 24 17.88
2013-01-28 2412 4725161 2176 446367652 94.50 94.80 94.30 94.50 0.10 0.11% 94.40 33 94.50 3779 17.90
2013-01-29 2412 4692336 2189 443057220 94.70 94.70 94.20 94.50 0.00 0% 94.40 207 94.50 4691 17.90
2013-01-30 2412 8746063 3823 821322142 94.00 94.10 93.80 93.80 0.70 -0.74% 93.80 390 93.90 12 17.77
2013-01-31 2412 9502011 2590 892576634 93.80 94.00 93.70 94.00 0.20 0.21% 93.90 16 94.00 3042 17.80
2013-02-01 2412 4962433 2378 465457502 93.70 94.00 93.70 93.80 0.20 -0.21% 93.70 229 93.80 494 17.77
2013-02-04 2412 7135329 2467 670292526 93.90 94.10 93.80 93.90 0.10 0.11% 93.90 204 94.00 2984 17.78
2013-02-05 2412 5045215 2173 473689910 93.90 94.00 93.80 93.90 0.00 0% 93.80 260 93.90 712 17.78
2013-02-06 2412 5473912 2367 513661228 94.00 94.00 93.70 93.90 0.00 0% 93.80 216 93.90 274 17.78
2013-02-18 2412 25271063 9713 2147483647 93.80 93.90 92.40 92.50 1.40 -1.49% 92.50 696 92.60 103 17.52
2013-02-19 2412 11704095 4923 1081919410 92.60 92.70 92.30 92.30 0.20 -0.22% 92.20 360 92.30 25 17.48
2013-02-20 2412 12678169 4955 1171946517 92.70 93.00 92.20 92.50 0.20 0.22% 92.40 73 92.50 43 17.52
2013-02-21 2412 8759564 4149 812197695 92.90 93.20 92.40 92.90 0.40 0.43% 92.90 15 93.00 36 17.59
2013-02-22 2412 5505908 3031 511506963 92.80 93.20 92.50 93.00 0.10 0.11% 92.90 3 93.00 175 17.61
2013-02-23 2412 2423135 1378 225200431 93.00 93.10 92.70 93.00 0.00 0% 93.00 794 93.10 128 17.61
2013-02-25 2412 6651247 2261 617994969 93.00 93.00 92.60 93.00 0.00 0% 92.90 48 93.00 124 17.61
2013-02-26 2412 7916436 3114 732110948 92.80 92.80 92.30 92.60 0.40 -0.43% 92.60 242 92.70 477 17.54
2013-02-27 2412 10354207 3196 956754248 92.60 92.80 92.20 92.20 0.40 -0.43% 92.20 129 92.40 4 17.46
2013-03-01 2412 10696879 4343 986007702 92.20 92.50 92.00 92.40 0.20 0.22% 92.30 12 92.40 164 17.50
2013-03-04 2412 13538079 5540 1243288779 92.10 92.10 91.70 91.70 0.70 -0.76% 91.70 755 91.80 201 17.37
2013-03-05 2412 6622646 3238 608539185 92.00 92.00 91.70 91.70 0.00 0% 91.70 418 91.80 200 17.37
2013-03-06 2412 4969713 1915 456728477 91.70 92.10 91.70 91.80 0.10 0.11% 91.80 263 91.90 225 17.39
2013-03-07 2412 5604681 2572 514742881 91.80 92.00 91.70 92.00 0.20 0.22% 91.90 1109 92.00 496 17.42
2013-03-08 2412 8064807 2871 742182798 91.80 92.30 91.80 92.30 0.30 0.33% 92.20 2 92.30 45 17.48
2013-03-11 2412 8908388 2368 820012731 92.10 92.20 91.90 92.00 0.30 -0.33% 92.00 65 92.10 2 17.42
2013-03-12 2412 4459575 2085 411949586 92.10 92.70 92.10 92.60 0.60 0.65% 92.50 15 92.60 42 17.54
2013-03-13 2412 4512318 2366 418289857 92.90 93.00 92.50 92.70 0.10 0.11% 92.70 25 92.80 42 17.56
2013-03-14 2412 4082800 1877 377394314 92.50 92.80 92.10 92.40 0.30 -0.32% 92.40 1236 92.50 29 17.50
2013-03-15 2412 7786799 2709 722810707 92.50 93.00 92.40 93.00 0.60 0.65% 92.90 4 93.00 173 17.61
2013-03-18 2412 5683837 2495 524747893 92.30 92.60 92.20 92.30 0.70 -0.75% 92.30 1590 92.40 311 17.48
2013-03-19 2412 6811399 2586 628742784 92.30 92.70 92.20 92.30 0.00 0% 92.30 519 92.40 35 17.48
2013-03-20 2412 8003545 2883 736671487 92.30 92.30 92.00 92.00 0.30 -0.33% 92.00 1552 92.10 90 17.42
2013-03-21 2412 5789701 2337 532929318 92.00 92.20 92.00 92.00 0.00 0% 92.00 1512 92.10 4 17.42
2013-03-22 2412 5428490 1748 499932083 92.00 92.30 92.00 92.00 0.00 0% 92.00 2979 92.10 5 17.42
2013-03-25 2412 6602368 2219 608577208 92.20 92.50 92.00 92.10 0.10 0.11% 92.10 178 92.20 636 17.44
2013-03-26 2412 7834626 2431 721346615 92.40 92.40 91.90 92.20 0.10 0.11% 92.10 78 92.20 135 17.46
2013-03-27 2412 4681994 1400 430962404 92.00 92.10 92.00 92.10 0.10 -0.11% 92.00 2524 92.10 19 17.44
2013-03-28 2412 5603524 1977 517232186 92.50 92.50 92.00 92.20 0.10 0.11% 92.20 596 92.30 36 17.94
2013-03-29 2412 3424063 1652 317517580 92.60 92.90 92.40 92.80 0.60 0.65% 92.70 214 92.80 67 18.05
2013-04-01 2412 2796870 1568 259543310 92.80 93.00 92.60 93.00 0.20 0.22% 92.90 108 93.00 290 18.09
2013-04-02 2412 3902971 1655 362964256 93.00 93.10 92.70 93.10 0.10 0.11% 93.00 8 93.10 229 18.11
2013-04-03 2412 4429687 1725 412196593 93.10 93.20 92.80 93.10 0.00 0% 93.00 120 93.10 671 18.11
2013-04-08 2412 6671767 3057 616565631 92.50 92.60 92.30 92.30 0.80 -0.86% 92.30 112 92.40 42 17.96
2013-04-09 2412 5801941 2000 535387690 92.30 92.50 92.10 92.30 0.00 0% 92.20 135 92.30 1625 17.96
2013-04-10 2412 6591122 2578 609003554 92.80 92.80 92.10 92.30 0.00 0% 92.20 132 92.30 920 17.96
2013-04-11 2412 5935824 2124 549512395 92.30 92.90 92.20 92.90 0.60 0.65% 92.80 54 92.90 386 18.07
2013-04-12 2412 6217967 2773 578347176 93.00 93.20 92.90 93.20 0.30 0.32% 93.20 102 93.30 416 18.13
2013-04-15 2412 3801040 2002 354229694 93.20 93.30 93.00 93.30 0.10 0.11% 93.20 4 93.30 61 18.15
2013-04-16 2412 6107907 2634 569690781 92.50 93.60 92.50 93.60 0.30 0.32% 93.50 5 93.60 42 18.21
2013-04-17 2412 6417104 2723 600286901 93.60 93.70 93.30 93.60 0.00 0% 93.50 24 93.60 172 18.21
2013-04-18 2412 4465885 1916 416952662 93.50 93.60 93.10 93.20 0.40 -0.43% 93.20 24 93.30 40 18.13
2013-04-19 2412 3505048 1712 327827758 93.60 93.70 93.20 93.60 0.40 0.43% 93.50 94 93.60 203 18.21
2013-04-22 2412 3906699 1828 366068148 93.60 93.80 93.50 93.80 0.20 0.21% 93.70 57 93.80 280 18.25
2013-04-23 2412 3942072 2115 369514611 93.80 93.90 93.60 93.90 0.10 0.11% 93.80 194 93.90 220 18.27
2013-04-24 2412 5741922 2191 538603338 93.90 94.00 93.60 93.80 0.10 -0.11% 93.70 25 93.80 911 18.25
2013-04-25 2412 4381791 1952 411040251 94.00 94.00 93.70 93.80 0.00 0% 93.80 56 93.90 1104 18.25
2013-04-26 2412 6321836 2679 594249286 93.90 94.10 93.90 94.10 0.30 0.32% 94.10 2 94.20 465 18.31
2013-04-29 2412 4661852 2019 438991518 94.10 94.50 93.80 94.50 0.40 0.43% 94.40 1 94.50 621 18.39
2013-04-30 2412 8530911 3501 805649586 94.50 94.80 93.80 93.80 0.70 -0.74% 93.80 180 94.10 19 18.25
2013-05-02 2412 11208769 4992 1065028755 94.50 95.30 94.50 95.00 1.20 1.28% 95.00 2092 95.10 111 18.48
2013-05-03 2412 9598055 3799 912888840 95.00 95.30 95.00 95.20 0.20 0.21% 95.10 32 95.20 1409 18.52
2013-05-06 2412 7339617 3009 698351286 95.20 95.30 95.00 95.10 0.10 -0.11% 95.10 83 95.20 1810 18.50
2013-05-07 2412 7838841 2741 745789001 95.10 95.20 95.10 95.10 0.00 0% 95.10 1266 95.20 1511 18.50
2013-05-08 2412 8828254 3611 844150412 95.10 95.90 95.10 95.70 0.60 0.63% 95.60 53 95.70 445 18.62
2013-05-09 2412 12956456 3749 1243514876 96.00 96.10 95.80 96.00 0.30 0.31% 95.90 412 96.00 851 18.68
2013-05-10 2412 8353626 2773 801515273 96.00 96.00 95.70 96.00 0.00 0% 95.90 52 96.00 402 18.68
2013-05-13 2412 5174255 2015 495750022 96.00 96.20 95.40 95.90 0.10 -0.1% 95.70 10 95.90 272 18.66
2013-05-14 2412 6400231 2407 613521601 95.80 96.00 95.60 96.00 0.10 0.1% 95.90 77 96.00 1539 18.68
2013-05-15 2412 14029851 5487 1359097447 96.00 97.20 96.00 97.20 1.20 1.25% 97.10 14 97.20 359 18.91
2013-05-16 2412 8349335 3956 814603495 97.50 97.80 97.40 97.50 0.30 0.31% 97.40 256 97.50 57 19.08
2013-05-17 2412 6964819 3039 679599669 97.50 97.80 97.20 97.50 0.00 0% 97.50 5 97.60 1877 19.08
2013-05-20 2412 6328128 2655 617521310 97.50 97.70 97.40 97.50 0.00 0% 97.50 785 97.60 1130 19.08
2013-05-21 2412 9419988 3938 924146924 97.50 98.50 97.40 98.10 0.60 0.62% 98.00 914 98.10 265 19.20
2013-05-22 2412 6855161 2841 673378578 98.10 98.50 98.00 98.20 0.10 0.1% 98.20 492 98.30 1222 19.22
2013-05-23 2412 10741184 3722 1048689663 98.20 98.20 97.20 97.60 0.60 -0.61% 97.50 20 97.60 177 19.10
2013-05-24 2412 10652847 3293 1032288191 97.60 97.80 96.50 96.50 1.10 -1.13% 96.50 214 96.60 127 18.88
2013-05-27 2412 4700398 1857 455609690 96.20 97.30 96.10 97.00 0.50 0.52% 97.00 785 97.10 438 18.98
2013-05-28 2412 5745324 2408 558158054 97.00 97.50 96.70 97.00 0.00 0% 97.00 1066 97.10 52 18.98
2013-05-29 2412 4736151 1775 459588147 97.00 97.20 96.90 97.10 0.10 0.1% 97.00 11 97.10 918 19.00
2013-05-30 2412 15458125 5551 1483286862 96.60 96.60 95.60 95.60 1.50 -1.54% 95.60 150 95.70 54 18.71
2013-05-31 2412 10054141 2929 963332636 96.20 96.50 95.50 95.50 0.10 -0.1% 95.50 81 95.90 113 18.69
2013-06-03 2412 9660690 4851 918141366 95.20 95.40 94.60 95.00 0.50 -0.52% 95.00 1204 95.10 55 18.59
2013-06-04 2412 7103889 3183 674194276 95.00 95.30 94.80 94.90 0.10 -0.11% 94.80 437 94.90 18 18.57
2013-06-05 2412 7891636 4021 747060920 94.90 94.90 94.50 94.50 0.40 -0.42% 94.50 1151 94.60 9 18.49
2013-06-06 2412 7509085 3799 709225175 94.40 94.80 94.10 94.50 0.00 0% 94.50 231 94.60 126 18.49
2013-06-07 2412 8417325 4179 794501633 94.50 95.00 94.10 95.00 0.50 0.53% 94.90 23 95.00 7 18.59
2013-06-10 2412 7261121 3223 691344252 95.50 95.50 95.00 95.20 0.20 0.21% 95.20 22 95.30 242 18.63
2013-06-11 2412 8457351 4248 807029728 95.50 95.90 95.20 95.20 0.00 0% 95.20 54 95.30 13 18.63
2013-06-13 2412 12075936 4084 1144433374 94.60 95.50 94.50 94.50 0.70 -0.74% 94.50 628 94.60 198 18.49
2013-06-14 2412 8799931 2843 835440299 94.60 95.30 94.50 94.60 0.10 0.11% 94.60 158 94.70 34 18.51
2013-06-17 2412 4682034 2435 445797309 94.50 96.40 94.50 95.20 0.60 0.63% 95.10 78 95.20 12 18.63
2013-06-18 2412 5796308 2539 553294168 95.20 96.00 94.70 96.00 0.80 0.84% 95.90 11 96.00 253 18.79
2013-06-19 2412 4732060 2328 453329307 96.10 96.20 95.40 95.70 0.30 -0.31% 95.70 153 95.90 106 18.73
2013-06-20 2412 6397346 2725 611201670 95.60 96.00 95.20 95.30 0.40 -0.42% 95.30 44 95.40 122 18.65
2013-06-21 2412 12579716 3699 1193478724 95.00 95.00 94.60 95.00 0.30 -0.31% 95.00 144 95.10 19 18.59
2013-06-24 2412 9178162 3363 874323000 94.80 96.00 94.60 95.10 0.10 0.11% 95.10 206 95.20 2 18.61
2013-06-25 2412 8985697 3395 858643426 95.00 95.90 94.80 95.50 0.40 0.42% 95.50 49 95.60 72 18.69
2013-06-26 2412 13156071 6316 1253824054 96.00 96.00 95.00 95.30 0.20 -0.21% 95.20 24 95.30 113 18.65
2013-06-27 2412 11832548 5685 1127586808 95.80 95.90 95.00 95.90 0.60 0.63% 95.80 1 95.90 134 18.77
2013-06-28 2412 21082845 7571 2078280032 95.90 102.00 95.40 102.00 6.10 6.36% 100.00 2 102.00 857 19.96
2013-07-01 2412 15019855 6655 1465803490 97.10 98.50 96.80 98.00 4.00 -3.92% 98.00 112 98.10 10 19.18
2013-07-02 2412 7312373 3904 715402645 97.90 98.00 97.40 97.90 0.10 -0.1% 97.80 35 97.90 245 19.16
2013-07-03 2412 13973273 5558 1366777147 97.90 98.00 97.70 97.80 0.10 -0.1% 97.70 43 97.80 727 19.14
2013-07-04 2412 11441159 5316 1120001882 97.70 98.10 97.70 98.10 0.30 0.31% 98.00 271 98.10 189 19.20
2013-07-05 2412 15356492 7324 1517545448 98.00 99.30 98.00 99.20 1.10 1.12% 99.20 529 99.30 349 19.41
2013-07-08 2412 10676206 5193 1056466468 99.20 99.30 98.10 98.70 0.50 -0.5% 98.70 183 98.80 5 19.32
2013-07-09 2412 13202054 6434 1310870695 98.50 99.50 98.50 99.40 0.70 0.71% 99.30 84 99.40 1859 19.45
2013-07-10 2412 12725924 4220 1265122117 99.00 99.50 99.00 99.40 0.00 0% 99.30 72 99.40 682 19.45
2013-07-11 2412 18891376 5443 1880422868 99.40 99.90 99.20 99.80 0.40 0.4% 99.70 224 99.80 898 19.53
2013-07-12 2412 14592000 5016 1456692400 99.80 100.00 99.60 100.00 0.20 0.2% 99.90 19 100.00 6087 19.57
2013-07-15 2412 18943573 6990 1892672452 100.00 100.00 99.80 99.90 0.10 -0.1% 99.90 4 100.00 3609 19.55
2013-07-16 2412 23214407 7843 2147483647 99.90 99.90 99.60 99.80 0.10 -0.1% 99.70 591 99.80 1093 19.53
2013-07-17 2412 24405010 8900 2147483647 94.90 96.10 94.80 95.40 0.00 -4.41% 95.30 21 95.40 20 18.67
2013-07-18 2412 8399569 3668 803661624 95.60 95.80 95.50 95.70 0.30 0.31% 95.60 139 95.70 4 18.73
2013-07-19 2412 12480383 4734 1193835067 95.70 96.10 95.20 95.50 0.20 -0.21% 95.50 50 95.60 12 18.69
2013-07-22 2412 13271827 4328 1275063363 95.80 96.50 95.60 96.50 1.00 1.05% 96.40 3 96.50 32 18.88
2013-07-23 2412 11125051 3931 1075291858 96.80 96.80 96.30 96.70 0.20 0.21% 96.60 6 96.70 812 18.92
2013-07-24 2412 7070332 2986 678587172 96.70 96.70 95.70 95.80 0.90 -0.93% 95.80 58 95.90 21 18.75
2013-07-25 2412 4812850 2054 460252600 95.60 95.80 95.40 95.60 0.20 -0.21% 95.60 27 95.70 127 18.71
2013-07-26 2412 4362379 1714 416999783 95.60 96.00 95.40 95.60 0.00 0% 95.50 145 95.60 131 18.71
2013-07-29 2412 4193696 2221 400892247 96.00 96.00 95.20 95.70 0.10 0.1% 95.60 62 95.70 103 18.73
2013-07-30 2412 4937830 2176 471518676 95.50 95.70 95.20 95.50 0.20 -0.21% 95.50 20 95.60 167 18.69
2013-07-31 2412 9996245 3326 952986942 95.40 95.90 94.90 95.90 0.40 0.42% 95.70 3 95.90 229 18.77
2013-08-01 2412 5371483 2617 510554763 95.20 95.80 94.90 94.90 1.00 -1.04% 94.90 152 95.00 194 18.57
2013-08-02 2412 4918924 2083 467490106 95.10 95.80 94.80 95.00 0.10 0.11% 94.90 161 95.00 172 18.59
2013-08-05 2412 4151191 1837 394578153 95.60 95.70 94.80 95.20 0.20 0.21% 95.00 46 95.20 376 18.63
2013-08-06 2412 6824728 3315 645073060 95.00 95.00 94.30 94.40 0.80 -0.84% 94.30 490 94.40 166 18.47
2013-08-07 2412 7705495 3324 724014735 94.50 94.50 93.80 93.80 0.60 -0.64% 93.80 619 93.90 133 18.36
2013-08-08 2412 6733883 3277 630516036 93.80 93.80 93.50 93.60 0.20 -0.21% 93.60 198 93.70 589 18.32
2013-08-09 2412 6593784 3334 617446496 93.80 94.10 93.50 93.50 0.10 -0.11% 93.50 161 93.60 59 18.30
2013-08-12 2412 4059361 2003 380992182 93.60 94.20 93.60 94.00 0.50 0.53% 93.90 6 94.00 100 18.40
2013-08-13 2412 5771743 2212 541957704 94.00 94.30 93.60 94.00 0.00 0% 93.90 105 94.00 491 18.40
2013-08-14 2412 5134712 2022 481229975 94.00 94.00 93.50 93.80 0.20 -0.21% 93.70 26 93.80 76 18.36
2013-08-15 2412 5210535 2639 486501790 93.60 93.60 93.20 93.40 0.40 -0.43% 93.40 58 93.50 147 18.28
2013-08-16 2412 4159692 2149 389001239 93.40 94.30 93.00 94.00 0.60 0.64% 93.90 2 94.00 73 18.69
2013-08-19 2412 4004484 2507 374549981 94.20 94.30 93.30 93.40 0.60 -0.64% 93.40 194 93.50 1 18.57
2013-08-20 2412 4049693 2188 378024318 93.40 93.80 93.20 93.40 0.00 0% 93.30 61 93.40 123 18.57
2013-08-22 2412 9066177 4156 844112060 93.20 93.60 92.80 93.10 0.30 -0.32% 93.10 41 93.20 1 18.51
2013-08-23 2412 3928587 2193 366454107 93.70 93.70 93.00 93.20 0.10 0.11% 93.20 22 93.30 11 18.53
2013-08-26 2412 3850219 2210 359864671 93.20 94.10 93.00 93.70 0.50 0.54% 93.70 24 93.80 3 18.63
2013-08-27 2412 4168910 1992 390570750 93.50 94.10 93.20 94.00 0.30 0.32% 93.70 202 94.00 262 18.69
2013-08-28 2412 4166229 2153 389257326 93.00 94.00 93.00 93.50 0.50 -0.53% 93.50 132 93.60 118 18.59
2013-08-29 2412 3865612 1692 363229928 93.50 94.30 93.50 93.80 0.30 0.32% 93.80 48 94.00 15 18.65
2013-08-30 2412 6881461 2197 650247610 94.30 94.60 93.90 94.60 0.80 0.85% 94.50 67 94.60 118 18.81
2013-09-02 2412 4276963 1505 403754453 94.10 94.60 94.10 94.30 0.30 -0.32% 94.30 377 94.40 246 18.75
2013-09-03 2412 6493763 2292 611702781 94.30 94.60 94.00 94.10 0.20 -0.21% 94.00 46 94.10 26 18.71
2013-09-04 2412 4510565 1854 425276105 94.00 94.60 94.00 94.60 0.50 0.53% 94.50 83 94.60 65 18.81
2013-09-05 2412 6036808 2352 570435160 94.60 94.80 94.10 94.80 0.20 0.21% 94.70 53 94.80 22 18.85
2013-09-06 2412 5198258 2419 491651094 94.80 95.00 94.30 94.40 0.40 -0.42% 94.40 7 94.50 96 18.77
2013-09-09 2412 5721128 2062 540011817 94.50 94.80 94.10 94.60 0.20 0.21% 94.50 28 94.60 168 18.81
2013-09-10 2412 6619171 2241 625970845 94.70 94.90 94.20 94.90 0.30 0.32% 94.70 29 94.90 202 18.87
2013-09-11 2412 10510007 2473 994019577 94.90 95.10 94.30 94.40 0.50 -0.53% 94.30 558 94.40 30 18.77
2013-09-12 2412 10793073 3933 1015990227 94.40 94.50 93.80 94.00 0.40 -0.42% 93.90 160 94.00 905 18.69
2013-09-13 2412 3611228 1354 340273819 94.00 94.40 93.90 94.30 0.30 0.32% 94.20 122 94.30 103 18.75
2013-09-14 2412 1692168 1029 159967862 94.30 94.70 94.10 94.40 0.10 0.11% 94.40 12 94.50 1 18.77
2013-09-16 2412 6007846 2426 569340407 94.40 94.90 94.40 94.90 0.50 0.53% 94.70 17 94.90 302 18.87
2013-09-17 2412 4692705 1870 443436495 94.60 94.80 94.30 94.80 0.10 -0.11% 94.70 242 94.80 157 18.85
2013-09-18 2412 4555786 1566 432091554 94.80 94.90 94.50 94.90 0.10 0.11% 94.80 16 94.90 434 18.87
2013-09-23 2412 8294539 3332 783933878 94.90 94.90 94.10 94.70 0.20 -0.21% 94.60 101 94.70 194 18.83
2013-09-24 2412 6828072 2710 642711566 94.40 94.60 94.00 94.00 0.70 -0.74% 94.00 410 94.20 51 18.69
2013-09-25 2412 10652953 4178 999889717 94.00 94.30 93.50 94.30 0.30 0.32% 94.00 15 94.30 198 18.75
2013-09-26 2412 6156800 2513 576941000 94.30 94.30 93.60 93.60 0.70 -0.74% 93.60 403 93.80 535 18.61
2013-09-27 2412 5822829 2166 547064168 93.60 94.20 93.60 93.90 0.30 0.32% 93.80 8 93.90 58 18.67
2013-09-30 2412 9224830 2448 869864446 93.70 94.70 93.50 94.70 0.80 0.85% 94.40 1 94.70 415 18.83
2013-10-01 2412 5923415 3094 557182663 94.60 94.60 93.70 94.00 0.70 -0.74% 93.90 10 94.00 706 18.69
2013-10-02 2412 5978897 3842 559958818 94.00 94.00 93.50 93.50 0.50 -0.53% 93.50 1520 93.60 415 18.59
2013-10-03 2412 10530821 4795 987041074 93.60 94.30 93.50 93.80 0.30 0.32% 93.70 95 93.80 27 18.65
2013-10-04 2412 13170788 4688 1233668162 93.60 94.00 93.50 94.00 0.20 0.21% 93.70 1 94.00 316 18.69
2013-10-07 2412 8469775 3682 792114650 93.90 93.90 93.40 93.70 0.30 -0.32% 93.60 4 93.70 47 18.63
2013-10-08 2412 13404066 5579 1250815775 93.70 93.70 93.00 93.20 0.50 -0.53% 93.20 28 93.30 834 18.53
2013-10-09 2412 6524577 3617 608214112 93.20 93.50 93.10 93.10 0.10 -0.11% 93.10 218 93.20 312 18.51
2013-10-11 2412 13219933 5933 1229917762 93.10 93.50 92.80 92.80 0.30 -0.32% 92.80 1198 92.90 99 18.45
2013-10-14 2412 8037954 3399 746251151 92.80 93.20 92.60 93.20 0.40 0.43% 93.00 209 93.20 345 18.53
2013-10-15 2412 9905088 4544 920747133 93.20 93.50 92.80 93.00 0.20 -0.21% 92.90 19 93.00 366 18.49
2013-10-16 2412 7605122 3309 709569893 93.30 93.50 93.00 93.50 0.50 0.54% 93.40 64 93.50 52 18.59
2013-10-17 2412 6305954 3167 590101571 93.80 94.00 93.20 93.50 0.00 0% 93.40 17 93.50 69 18.59
2013-10-18 2412 5047312 2715 471459643 93.90 94.00 93.10 93.40 0.10 -0.11% 93.30 11 93.40 705 18.57
2013-10-21 2412 23327894 11331 2147483647 93.20 93.20 91.80 92.40 1.00 -1.07% 92.30 9 92.40 13 18.37
2013-10-22 2412 26946044 12703 2147483647 91.80 91.80 90.00 90.60 1.80 -1.95% 90.60 306 90.70 68 18.01
2013-10-23 2412 14976739 7770 1368457824 90.30 92.30 90.30 92.30 1.70 1.88% 92.10 3 92.30 124 18.35
2013-10-24 2412 9928642 4450 913625335 92.00 92.70 91.50 92.70 0.40 0.43% 92.50 2 92.70 631 18.43
2013-10-25 2412 5122729 2662 472547600 92.00 92.70 91.60 92.30 0.40 -0.43% 92.20 15 92.30 57 18.35
2013-10-28 2412 6798965 3198 631557301 92.80 93.20 92.20 93.20 0.90 0.98% 93.00 11 93.20 4 18.53
2013-10-29 2412 6444491 2501 598951504 93.20 93.20 92.60 93.20 0.00 0% 93.10 3 93.20 880 18.53
2013-10-30 2412 12266575 5421 1151248895 93.00 94.50 92.80 94.40 1.20 1.29% 94.30 21 94.40 274 18.77
2013-10-31 2412 14434173 5655 1362758470 94.40 94.60 94.00 94.60 0.20 0.21% 94.40 1 94.60 548 18.81
2013-11-01 2412 8626221 4510 805147728 94.60 94.60 92.80 93.30 1.30 -1.37% 93.20 1 93.30 87 18.55
2013-11-04 2412 6651289 3618 616055764 93.10 93.10 92.40 92.50 0.80 -0.86% 92.50 3 92.60 112 18.39
2013-11-05 2412 5826449 2867 542133934 92.60 93.30 92.60 93.00 0.50 0.54% 93.00 64 93.10 62 18.31
2013-11-06 2412 5046567 2353 470465041 93.20 93.40 92.90 93.30 0.30 0.32% 93.20 2 93.30 13 18.37
2013-11-07 2412 5344431 2602 495872927 93.20 93.20 92.40 93.00 0.30 -0.32% 92.80 15 93.00 129 18.31
2013-11-08 2412 5699984 2319 529445312 92.80 93.10 92.50 93.00 0.00 0% 92.90 17 93.00 310 18.31
2013-11-11 2412 4576431 2352 423740742 92.90 92.90 92.40 92.40 0.60 -0.65% 92.40 120 92.50 101 18.19
2013-11-12 2412 7043015 2539 653854095 92.70 93.00 92.50 93.00 0.60 0.65% 92.90 3 93.00 109 18.31
2013-11-13 2412 4491126 2180 415495418 93.00 93.00 92.30 92.40 0.60 -0.65% 92.40 135 92.50 113 18.19
2013-11-14 2412 6513923 3696 599636336 92.40 92.50 91.90 91.90 0.50 -0.54% 91.90 401 92.00 28 18.09
2013-11-15 2412 4000340 1945 368306322 92.00 92.40 91.90 91.90 0.00 0% 91.90 129 92.00 2 18.09
2013-11-18 2412 4056867 2011 373269760 92.10 92.40 91.90 91.90 0.00 0% 91.90 559 92.00 61 18.09
2013-11-19 2412 4325709 1414 399428960 92.70 92.70 92.10 92.30 0.40 0.44% 92.30 35 92.40 64 18.17
2013-11-20 2412 8611718 3189 791775801 92.20 92.30 91.80 91.80 0.50 -0.54% 91.80 406 91.90 2 18.07
2013-11-21 2412 6728502 4106 615547284 91.80 91.80 91.30 91.40 0.40 -0.44% 91.40 416 91.50 175 17.99
2013-11-22 2412 3506436 1724 321589412 92.40 92.40 91.40 91.50 0.10 0.11% 91.50 467 91.60 4 18.01
2013-11-25 2412 3929017 2558 360578110 92.30 92.30 91.50 91.50 0.00 0% 91.50 22 91.60 3 18.01
2013-11-26 2412 10284705 2866 950033276 91.50 92.80 91.50 92.80 1.30 1.42% 92.80 377 92.90 178 18.27
2013-11-27 2412 2830392 1713 261460668 92.80 92.80 92.00 92.50 0.30 -0.32% 92.40 3 92.50 501 18.21
2013-11-28 2412 5039758 2151 466470855 92.50 92.80 92.40 92.50 0.00 0% 92.50 66 92.60 9 18.21
2013-11-29 2412 5676446 1744 526673378 92.50 93.00 92.40 92.80 0.30 0.32% 92.80 107 92.90 74 18.27
2013-12-02 2412 3257848 1610 302002923 92.80 92.90 92.40 92.70 0.10 -0.11% 92.60 108 92.70 21 18.25
2013-12-03 2412 3694860 1671 341092193 92.50 92.50 92.20 92.30 0.40 -0.43% 92.30 1767 92.40 16 18.17
2013-12-04 2412 7598816 3489 698690457 92.00 92.10 91.80 91.90 0.40 -0.43% 91.90 2168 92.00 94 18.09
2013-12-05 2412 6544271 3007 600776832 91.90 92.00 91.70 91.80 0.10 -0.11% 91.80 1694 92.00 534 18.07
2013-12-06 2412 5575958 2540 512700878 91.80 92.10 91.70 91.90 0.10 0.11% 91.90 2277 92.00 7 18.09
2013-12-09 2412 6212409 2653 575149650 92.40 92.80 92.20 92.70 0.80 0.87% 92.70 51 92.80 293 18.25
2013-12-10 2412 4288169 2150 396693627 92.70 92.70 92.40 92.50 0.20 -0.22% 92.50 1739 92.60 35 18.21
2013-12-11 2412 3845414 2044 356987810 92.50 93.10 92.50 92.90 0.40 0.43% 92.70 56 92.90 193 18.29
2013-12-12 2412 4241901 1536 392973882 93.00 93.00 92.40 92.50 0.40 -0.43% 92.50 2168 92.70 1 18.21
2013-12-13 2412 3244101 1650 299417521 92.20 92.50 92.10 92.30 0.20 -0.22% 92.20 2295 92.30 15 18.17
2013-12-16 2412 3748480 2009 345038107 92.20 92.30 91.90 91.90 0.40 -0.43% 91.90 135 92.00 24 18.09
2013-12-17 2412 4660113 1840 429092602 92.00 92.40 92.00 92.00 0.10 0.11% 92.00 1260 92.10 4 18.11
2013-12-18 2412 5139081 2060 472755050 92.10 92.10 91.80 92.00 0.00 0% 92.00 343 92.10 72 18.11
2013-12-19 2412 3623343 1556 334614657 92.20 92.90 92.00 92.30 0.30 0.33% 92.30 257 92.40 6 18.17
2013-12-20 2412 3917778 1684 361905198 92.30 92.60 92.10 92.60 0.30 0.33% 92.30 27 92.60 124 18.23
2013-12-23 2412 4508286 1931 417339237 92.60 92.90 92.40 92.40 0.20 -0.22% 92.40 32 92.60 5 18.19
2013-12-24 2412 5673405 2198 526257348 92.70 93.40 92.40 92.40 0.00 0% 92.40 47 92.50 302 18.19
2013-12-25 2412 3674894 1585 340496637 92.80 93.00 92.50 92.60 0.20 0.22% 92.50 190 92.60 220 18.23
2013-12-26 2412 3234697 1359 300701721 92.60 93.10 92.60 93.00 0.40 0.43% 93.00 145 93.10 268 18.31
2013-12-27 2412 4328811 2081 403444990 93.00 93.40 92.90 93.40 0.40 0.43% 93.30 62 93.40 412 18.39
2013-12-30 2412 5862346 2323 546860327 93.40 93.60 93.00 93.20 0.20 -0.21% 93.20 153 93.30 1694 18.35
2013-12-31 2412 5240462 1942 487972216 93.20 93.30 92.90 93.10 0.10 -0.11% 93.00 36 93.10 17 18.33
2013-12-31 2412 5240462 1942 487972216 93.20 93.30 92.90 93.10 0.10 0% 93.00 36 93.10 17 18.33